date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,28.63,28.74,28.61,28.74,736000.0,15.6683,15.7285,15.6574,15.7285,736000.0
2004-01-23 10:00:00,28.75,28.79,28.68,28.77,985800.0,15.734,15.7559,15.6957,15.7449,985800.0
2004-01-23 10:30:00,28.77,28.8,28.62,28.62,641600.0,15.7449,15.7614,15.6628,15.6628,641600.0
2004-01-23 11:00:00,28.62,28.63,28.49,28.55,783200.0,15.6628,15.6683,15.5917,15.6245,783200.0
2004-01-23 11:30:00,28.55,28.65,28.5,28.59,570800.0,15.6245,15.6793,15.5972,15.6464,570800.0
2004-01-23 12:00:00,28.6,28.68,28.56,28.61,506600.0,15.6519,15.6957,15.63,15.6574,506600.0
2004-01-23 12:30:00,28.6,28.61,28.45,28.49,605800.0,15.6519,15.6574,15.5698,15.5917,605800.0
2004-01-23 13:00:00,28.5,28.54,28.46,28.5,478200.0,15.5972,15.6191,15.5753,15.5972,478200.0
2004-01-23 13:30:00,28.51,28.52,28.45,28.47,501200.0,15.6026,15.6081,15.5698,15.5808,501200.0
2004-01-23 14:00:00,28.47,28.5,28.4,28.42,590800.0,15.5808,15.5972,15.5424,15.5534,590800.0
2004-01-23 14:30:00,28.42,28.48,28.41,28.43,486200.0,15.5534,15.5862,15.5479,15.5589,486200.0
2004-01-23 15:00:00,28.43,28.45,28.34,28.41,860200.0,15.5589,15.5698,15.5096,15.5479,860200.0
2004-01-23 15:30:00,28.41,28.45,28.37,28.42,1105000.0,15.5479,15.5698,15.526,15.5534,1105000.0
2004-01-26 09:30:00,28.4,28.53,28.39,28.52,709200.0,15.5424,15.6136,15.537,15.6081,709200.0
2004-01-26 10:00:00,28.52,28.55,28.48,28.5,527200.0,15.6081,15.6245,15.5862,15.5972,527200.0
2004-01-26 10:30:00,28.51,28.63,28.5,28.54,536600.0,15.6026,15.6683,15.5972,15.6191,536600.0
2004-01-26 11:00:00,28.55,28.55,28.46,28.5,674400.0,15.6245,15.6245,15.5753,15.5972,674400.0
2004-01-26 11:30:00,28.5,28.54,28.49,28.51,500600.0,15.5972,15.6191,15.5917,15.6026,500600.0
2004-01-26 12:00:00,28.51,28.53,28.5,28.52,248800.0,15.6026,15.6136,15.5972,15.6081,248800.0
2004-01-26 12:30:00,28.53,28.57,28.51,28.57,400000.0,15.6136,15.6355,15.6026,15.6355,400000.0
2004-01-26 13:00:00,28.57,28.65,28.57,28.63,272000.0,15.6355,15.6793,15.6355,15.6683,272000.0
2004-01-26 13:30:00,28.63,28.65,28.59,28.63,396200.0,15.6683,15.6793,15.6464,15.6683,396200.0
2004-01-26 14:00:00,28.64,28.74,28.61,28.7,562600.0,15.6738,15.7285,15.6574,15.7066,562600.0
2004-01-26 14:30:00,28.7,28.75,28.68,28.75,671600.0,15.7066,15.734,15.6957,15.734,671600.0
2004-01-26 15:00:00,28.75,28.91,28.74,28.89,686200.0,15.734,15.8216,15.7285,15.8106,686200.0
2004-01-26 15:30:00,28.89,28.98,28.87,28.93,1343400.0,15.8106,15.8599,15.7997,15.8325,1343400.0
2004-01-27 09:30:00,29.02,29.2,28.93,29.16,987000.0,15.8817,15.9803,15.8325,15.9584,987000.0
2004-01-27 10:00:00,29.15,29.17,28.99,29.03,628400.0,15.9529,15.9638,15.8653,15.8872,628400.0
2004-01-27 10:30:00,29.03,29.09,29.0,29.06,477000.0,15.8872,15.9201,15.8708,15.9036,477000.0
2004-01-27 11:00:00,29.06,29.08,28.96,28.99,639600.0,15.9036,15.9146,15.8489,15.8653,639600.0
2004-01-27 11:30:00,28.99,28.99,28.93,28.98,365400.0,15.8653,15.8653,15.8325,15.8599,365400.0
2004-01-27 12:00:00,28.97,28.97,28.89,28.95,362800.0,15.8544,15.8544,15.8106,15.8434,362800.0
2004-01-27 12:30:00,28.95,28.98,28.93,28.96,262400.0,15.8434,15.8599,15.8325,15.8489,262400.0
2004-01-27 13:00:00,28.96,28.96,28.75,28.78,443000.0,15.8489,15.8489,15.734,15.7504,443000.0
2004-01-27 13:30:00,28.78,28.83,28.78,28.83,296000.0,15.7504,15.7778,15.7504,15.7778,296000.0
2004-01-27 14:00:00,28.83,28.83,28.72,28.77,434400.0,15.7778,15.7778,15.7176,15.7449,434400.0
2004-01-27 14:30:00,28.77,28.8,28.75,28.75,383800.0,15.7449,15.7614,15.734,15.734,383800.0
2004-01-27 15:00:00,28.77,28.81,28.67,28.72,536600.0,15.7449,15.7668,15.6902,15.7176,536600.0
2004-01-27 15:30:00,28.72,28.82,28.71,28.73,709400.0,15.7176,15.7723,15.7121,15.723,709400.0
2004-01-28 09:30:00,28.7,28.93,28.68,28.92,561200.0,15.7066,15.8325,15.6957,15.827,561200.0
2004-01-28 10:00:00,28.92,28.93,28.85,28.92,536000.0,15.827,15.8325,15.7887,15.827,536000.0
2004-01-28 10:30:00,28.92,28.95,28.86,28.95,462800.0,15.827,15.8434,15.7942,15.8434,462800.0
2004-01-28 11:00:00,28.95,29.09,28.95,29.09,685200.0,15.8434,15.9201,15.8434,15.9201,685200.0
2004-01-28 11:30:00,29.09,29.13,29.09,29.12,496800.0,15.9201,15.9419,15.9201,15.9365,496800.0
2004-01-28 12:00:00,29.12,29.16,29.11,29.14,415000.0,15.9365,15.9584,15.931,15.9474,415000.0
2004-01-28 12:30:00,29.14,29.16,29.1,29.13,526200.0,15.9474,15.9584,15.9255,15.9419,526200.0
2004-01-28 13:00:00,29.13,29.2,29.1,29.19,385800.0,15.9419,15.9803,15.9255,15.9748,385800.0
2004-01-28 13:30:00,29.19,29.22,29.17,29.2,291600.0,15.9748,15.9912,15.9638,15.9803,291600.0
2004-01-28 14:00:00,29.2,29.21,28.66,28.78,965600.0,15.9803,15.9857,15.6847,15.7504,965600.0
2004-01-28 14:30:00,28.77,28.78,28.54,28.6,1587200.0,15.7449,15.7504,15.6191,15.6519,1587200.0
2004-01-28 15:00:00,28.62,28.69,28.56,28.57,946200.0,15.6628,15.7012,15.63,15.6355,946200.0
2004-01-28 15:30:00,28.57,28.58,28.48,28.5,1642800.0,15.6355,15.641,15.5862,15.5972,1642800.0
2004-02-02 09:30:00,28.82,28.9,28.77,28.86,471000.0,15.7723,15.8161,15.7449,15.7942,471000.0
2004-02-02 10:00:00,28.86,28.93,28.81,28.84,516400.0,15.7942,15.8325,15.7668,15.7832,516400.0
2004-02-02 10:30:00,28.84,28.86,28.77,28.79,400800.0,15.7832,15.7942,15.7449,15.7559,400800.0
2004-02-02 11:00:00,28.79,28.81,28.75,28.75,341400.0,15.7559,15.7668,15.734,15.734,341400.0
2004-02-02 11:30:00,28.75,28.8,28.68,28.78,663600.0,15.734,15.7614,15.6957,15.7504,663600.0
2004-02-02 12:00:00,28.78,28.88,28.74,28.86,409000.0,15.7504,15.8051,15.7285,15.7942,409000.0
2004-02-02 12:30:00,28.86,28.95,28.75,28.9,480200.0,15.7942,15.8434,15.734,15.8161,480200.0
2004-02-02 13:00:00,28.91,28.91,28.85,28.88,334800.0,15.8216,15.8216,15.7887,15.8051,334800.0
2004-02-02 13:30:00,28.87,28.88,28.81,28.85,318800.0,15.7997,15.8051,15.7668,15.7887,318800.0
2004-02-02 14:00:00,28.85,28.86,28.8,28.83,424200.0,15.7887,15.7942,15.7614,15.7778,424200.0
2004-02-02 14:30:00,28.83,28.84,28.8,28.83,511000.0,15.7778,15.7832,15.7614,15.7778,511000.0
2004-02-02 15:00:00,28.83,28.85,28.79,28.83,500000.0,15.7778,15.7887,15.7559,15.7778,500000.0
2004-02-02 15:30:00,28.83,28.83,28.52,28.75,1182600.0,15.7778,15.7778,15.6081,15.734,1182600.0
2004-02-03 09:30:00,28.86,28.9,28.73,28.9,948200.0,15.7942,15.8161,15.723,15.8161,948200.0
2004-02-03 10:00:00,28.9,28.9,28.81,28.83,644200.0,15.8161,15.8161,15.7668,15.7778,644200.0
2004-02-03 10:30:00,28.84,28.9,28.8,28.9,1689600.0,15.7832,15.8161,15.7614,15.8161,1689600.0
2004-02-03 11:00:00,28.9,28.9,28.82,28.89,460400.0,15.8161,15.8161,15.7723,15.8106,460400.0
2004-02-03 11:30:00,28.89,29.0,28.88,28.93,637800.0,15.8106,15.8708,15.8051,15.8325,637800.0
2004-02-03 12:00:00,28.94,29.1,28.92,29.08,406800.0,15.838,15.9255,15.827,15.9146,406800.0
2004-02-03 12:30:00,29.07,29.1,29.07,29.09,300400.0,15.9091,15.9255,15.9091,15.9201,300400.0
2004-02-03 13:00:00,29.09,29.1,29.04,29.05,309000.0,15.9201,15.9255,15.8927,15.8982,309000.0
2004-02-03 13:30:00,29.05,29.07,29.03,29.07,201600.0,15.8982,15.9091,15.8872,15.9091,201600.0
2004-02-03 14:00:00,29.07,29.09,28.98,29.01,330200.0,15.9091,15.9201,15.8599,15.8763,330200.0
2004-02-03 14:30:00,29.0,29.0,28.91,28.97,452400.0,15.8708,15.8708,15.8216,15.8544,452400.0
2004-02-03 15:00:00,28.96,29.0,28.9,28.93,438000.0,15.8489,15.8708,15.8161,15.8325,438000.0
2004-02-03 15:30:00,28.93,28.96,28.91,28.95,759200.0,15.8325,15.8489,15.8216,15.8434,759200.0
2004-02-04 09:30:00,28.64,28.73,28.57,28.58,732400.0,15.7973,15.847,15.7587,15.7642,732400.0
2004-02-04 10:00:00,28.58,28.69,28.53,28.66,831000.0,15.7642,15.8249,15.7366,15.8083,831000.0
2004-02-04 10:30:00,28.66,28.7,28.54,28.68,579600.0,15.8083,15.8304,15.7422,15.8194,579600.0
2004-02-04 11:00:00,28.68,28.71,28.65,28.65,370000.0,15.8194,15.8359,15.8028,15.8028,370000.0
2004-02-04 11:30:00,28.66,28.72,28.65,28.68,266600.0,15.8083,15.8414,15.8028,15.8194,266600.0
2004-02-04 12:00:00,28.67,28.75,28.67,28.73,154000.0,15.8139,15.858,15.8139,15.847,154000.0
2004-02-04 12:30:00,28.73,28.74,28.67,28.68,210400.0,15.847,15.8525,15.8139,15.8194,210400.0
2004-02-04 13:00:00,28.68,28.72,28.63,28.66,325000.0,15.8194,15.8414,15.7918,15.8083,325000.0
2004-02-04 13:30:00,28.66,28.68,28.6,28.61,377600.0,15.8083,15.8194,15.7752,15.7808,377600.0
2004-02-04 14:00:00,28.61,28.63,28.5,28.5,750400.0,15.7808,15.7918,15.7201,15.7201,750400.0
2004-02-04 14:30:00,28.5,28.53,28.48,28.52,464000.0,15.7201,15.7366,15.7091,15.7311,464000.0
2004-02-04 15:00:00,28.52,28.63,28.5,28.63,630200.0,15.7311,15.7918,15.7201,15.7918,630200.0
2004-02-04 15:30:00,28.63,28.65,28.55,28.55,683000.0,15.7918,15.8028,15.7477,15.7477,683000.0
2004-02-05 09:30:00,28.59,28.6,28.34,28.43,853400.0,15.7697,15.7752,15.6318,15.6815,853400.0
2004-02-05 10:00:00,28.44,28.5,28.43,28.46,393200.0,15.687,15.7201,15.6815,15.698,393200.0
2004-02-05 10:30:00,28.46,28.5,28.44,28.44,272000.0,15.698,15.7201,15.687,15.687,272000.0
2004-02-05 11:00:00,28.44,28.45,28.36,28.42,261800.0,15.687,15.6925,15.6429,15.676,261800.0
2004-02-05 11:30:00,28.43,28.43,28.35,28.38,244800.0,15.6815,15.6815,15.6374,15.6539,244800.0
2004-02-05 12:00:00,28.38,28.41,28.35,28.41,200200.0,15.6539,15.6704,15.6374,15.6704,200200.0
2004-02-05 12:30:00,28.41,28.45,28.38,28.43,197400.0,15.6704,15.6925,15.6539,15.6815,197400.0
2004-02-05 13:00:00,28.43,28.5,28.41,28.48,423200.0,15.6815,15.7201,15.6704,15.7091,423200.0
2004-02-05 13:30:00,28.47,28.59,28.47,28.52,272800.0,15.7035,15.7697,15.7035,15.7311,272800.0
2004-02-05 14:00:00,28.52,28.58,28.49,28.54,269000.0,15.7311,15.7642,15.7146,15.7422,269000.0
2004-02-05 14:30:00,28.54,28.54,28.36,28.39,301400.0,15.7422,15.7422,15.6429,15.6594,301400.0
2004-02-05 15:00:00,28.39,28.59,28.39,28.59,509000.0,15.6594,15.7697,15.6594,15.7697,509000.0
2004-02-05 15:30:00,28.59,28.62,28.52,28.55,782000.0,15.7697,15.7863,15.7311,15.7477,782000.0
2004-02-06 09:30:00,28.72,28.8,28.71,28.75,888200.0,15.8414,15.8856,15.8359,15.858,888200.0
2004-02-06 10:00:00,28.75,28.85,28.72,28.84,564800.0,15.858,15.9131,15.8414,15.9076,564800.0
2004-02-06 10:30:00,28.84,28.97,28.84,28.97,432000.0,15.9076,15.9793,15.9076,15.9793,432000.0
2004-02-06 11:00:00,28.97,28.97,28.9,28.91,351400.0,15.9793,15.9793,15.9407,15.9462,351400.0
2004-02-06 11:30:00,28.92,28.95,28.92,28.92,325400.0,15.9518,15.9683,15.9518,15.9518,325400.0
2004-02-06 12:00:00,28.92,28.95,28.9,28.9,264400.0,15.9518,15.9683,15.9407,15.9407,264400.0
2004-02-06 12:30:00,28.91,28.95,28.91,28.93,290400.0,15.9462,15.9683,15.9462,15.9573,290400.0
2004-02-06 13:00:00,28.93,28.95,28.85,28.92,260600.0,15.9573,15.9683,15.9131,15.9518,260600.0
2004-02-06 13:30:00,28.93,28.95,28.86,28.94,220200.0,15.9573,15.9683,15.9187,15.9628,220200.0
2004-02-06 14:00:00,28.94,28.95,28.9,28.93,212400.0,15.9628,15.9683,15.9407,15.9573,212400.0
2004-02-06 14:30:00,28.93,28.94,28.9,28.91,466200.0,15.9573,15.9628,15.9407,15.9462,466200.0
2004-02-06 15:00:00,28.91,28.93,28.85,28.88,531600.0,15.9462,15.9573,15.9131,15.9297,531600.0
2004-02-06 15:30:00,28.87,28.97,28.87,28.97,663400.0,15.9242,15.9793,15.9242,15.9793,663400.0
2004-02-09 09:30:00,28.8,28.9,28.75,28.85,508200.0,15.8856,15.9407,15.858,15.9131,508200.0
2004-02-09 10:00:00,28.84,28.85,28.72,28.75,342200.0,15.9076,15.9131,15.8414,15.858,342200.0
2004-02-09 10:30:00,28.75,28.82,28.73,28.75,234000.0,15.858,15.8966,15.847,15.858,234000.0
2004-02-09 11:00:00,28.75,28.81,28.73,28.79,202400.0,15.858,15.8911,15.847,15.88,202400.0
2004-02-09 11:30:00,28.79,28.85,28.78,28.83,150400.0,15.88,15.9131,15.8745,15.9021,150400.0
2004-02-09 12:00:00,28.83,28.86,28.74,28.74,271000.0,15.9021,15.9187,15.8525,15.8525,271000.0
2004-02-09 12:30:00,28.75,28.81,28.74,28.77,214400.0,15.858,15.8911,15.8525,15.869,214400.0
2004-02-09 13:00:00,28.77,28.82,28.76,28.78,212600.0,15.869,15.8966,15.8635,15.8745,212600.0
2004-02-09 13:30:00,28.78,28.82,28.78,28.8,313400.0,15.8745,15.8966,15.8745,15.8856,313400.0
2004-02-09 14:00:00,28.8,28.8,28.77,28.8,440200.0,15.8856,15.8856,15.869,15.8856,440200.0
2004-02-09 14:30:00,28.8,28.81,28.75,28.75,364000.0,15.8856,15.8911,15.858,15.858,364000.0
2004-02-09 15:00:00,28.75,28.84,28.74,28.83,500200.0,15.858,15.9076,15.8525,15.9021,500200.0
2004-02-09 15:30:00,28.84,28.92,28.81,28.85,843400.0,15.9076,15.9518,15.8911,15.9131,843400.0
2004-02-10 10:00:00,28.78,28.83,28.75,28.83,183600.0,15.8745,15.9021,15.858,15.9021,183600.0
2004-02-10 10:30:00,28.83,28.87,28.82,28.83,401000.0,15.9021,15.9242,15.8966,15.9021,401000.0
2004-02-10 11:00:00,28.83,28.89,28.82,28.85,295800.0,15.9021,15.9352,15.8966,15.9131,295800.0
2004-02-10 11:30:00,28.85,28.85,28.72,28.72,352000.0,15.9131,15.9131,15.8414,15.8414,352000.0
2004-02-10 12:00:00,28.73,28.8,28.72,28.73,319400.0,15.847,15.8856,15.8414,15.847,319400.0
2004-02-10 12:30:00,28.73,28.84,28.68,28.81,376800.0,15.847,15.9076,15.8194,15.8911,376800.0
2004-02-10 13:00:00,28.81,28.83,28.78,28.78,286800.0,15.8911,15.9021,15.8745,15.8745,286800.0
2004-02-10 13:30:00,28.78,28.82,28.75,28.77,213600.0,15.8745,15.8966,15.858,15.869,213600.0
2004-02-10 14:00:00,28.78,28.8,28.64,28.75,374200.0,15.8745,15.8856,15.7973,15.858,374200.0
2004-02-10 14:30:00,28.76,28.76,28.68,28.68,255400.0,15.8635,15.8635,15.8194,15.8194,255400.0
2004-02-10 15:00:00,28.69,28.73,28.64,28.7,537400.0,15.8249,15.847,15.7973,15.8304,537400.0
2004-02-10 15:30:00,28.69,28.8,28.65,28.78,908800.0,15.8249,15.8856,15.8028,15.8745,908800.0
2004-02-11 09:30:00,28.72,28.75,28.64,28.65,594000.0,15.8414,15.858,15.7973,15.8028,594000.0
2004-02-11 10:00:00,28.65,28.66,28.5,28.6,774800.0,15.8028,15.8083,15.7201,15.7752,774800.0
2004-02-11 10:30:00,28.6,28.66,28.58,28.65,412200.0,15.7752,15.8083,15.7642,15.8028,412200.0
2004-02-11 11:00:00,28.65,28.88,28.63,28.83,881600.0,15.8028,15.9297,15.7918,15.9021,881600.0
2004-02-11 11:30:00,28.84,28.93,28.81,28.89,375400.0,15.9076,15.9573,15.8911,15.9352,375400.0
2004-02-11 12:00:00,28.9,28.92,28.84,28.86,328600.0,15.9407,15.9518,15.9076,15.9187,328600.0
2004-02-11 12:30:00,28.86,28.94,28.86,28.91,215800.0,15.9187,15.9628,15.9187,15.9462,215800.0
2004-02-11 13:00:00,28.91,28.96,28.9,28.96,317400.0,15.9462,15.9738,15.9407,15.9738,317400.0
2004-02-11 13:30:00,28.96,29.14,28.96,29.13,750000.0,15.9738,16.0731,15.9738,16.0676,750000.0
2004-02-11 14:00:00,29.14,29.18,29.06,29.09,637200.0,16.0731,16.0952,16.029,16.0455,637200.0
2004-02-11 14:30:00,29.09,29.09,28.98,29.04,532200.0,16.0455,16.0455,15.9848,16.0179,532200.0
2004-02-11 15:00:00,29.04,29.11,29.03,29.1,338400.0,16.0179,16.0566,16.0124,16.051,338400.0
2004-02-11 15:30:00,29.11,29.14,29.06,29.1,774800.0,16.0566,16.0731,16.029,16.051,774800.0
2004-02-12 09:30:00,29.05,29.13,28.9,28.98,626000.0,16.0235,16.0676,15.9407,15.9848,626000.0
2004-02-12 10:00:00,28.98,29.0,28.86,28.92,505800.0,15.9848,15.9959,15.9187,15.9518,505800.0
2004-02-12 10:30:00,28.92,28.92,28.77,28.81,430400.0,15.9518,15.9518,15.869,15.8911,430400.0
2004-02-12 11:00:00,28.81,28.88,28.77,28.83,603000.0,15.8911,15.9297,15.869,15.9021,603000.0
2004-02-12 11:30:00,28.84,28.85,28.8,28.81,383400.0,15.9076,15.9131,15.8856,15.8911,383400.0
2004-02-12 12:00:00,28.8,28.85,28.8,28.81,449400.0,15.8856,15.9131,15.8856,15.8911,449400.0
2004-02-12 12:30:00,28.81,28.82,28.71,28.72,514200.0,15.8911,15.8966,15.8359,15.8414,514200.0
2004-02-12 13:00:00,28.73,28.73,28.64,28.67,522600.0,15.847,15.847,15.7973,15.8139,522600.0
2004-02-12 13:30:00,28.67,28.77,28.65,28.76,457800.0,15.8139,15.869,15.8028,15.8635,457800.0
2004-02-12 14:00:00,28.75,28.75,28.67,28.71,607600.0,15.858,15.858,15.8139,15.8359,607600.0
2004-02-12 14:30:00,28.68,28.7,28.64,28.67,529200.0,15.8194,15.8304,15.7973,15.8139,529200.0
2004-02-12 15:00:00,28.68,28.71,28.4,28.7,569800.0,15.8194,15.8359,15.6649,15.8304,569800.0
2004-02-12 15:30:00,28.7,28.73,28.67,28.7,1086000.0,15.8304,15.847,15.8139,15.8304,1086000.0
2004-02-13 09:30:00,28.75,28.85,28.73,28.85,588400.0,15.858,15.9131,15.847,15.9131,588400.0
2004-02-13 10:00:00,28.86,28.93,28.78,28.81,559800.0,15.9187,15.9573,15.8745,15.8911,559800.0
2004-02-13 10:30:00,28.8,28.83,28.6,28.61,764000.0,15.8856,15.9021,15.7752,15.7808,764000.0
2004-02-13 11:00:00,28.61,28.63,28.53,28.63,666400.0,15.7808,15.7918,15.7366,15.7918,666400.0
2004-02-13 11:30:00,28.64,28.68,28.56,28.61,241200.0,15.7973,15.8194,15.7532,15.7808,241200.0
2004-02-13 12:00:00,28.61,28.68,28.57,28.64,300600.0,15.7808,15.8194,15.7587,15.7973,300600.0
2004-02-13 12:30:00,28.66,28.67,28.57,28.65,246000.0,15.8083,15.8139,15.7587,15.8028,246000.0
2004-02-13 13:00:00,28.65,28.7,28.62,28.62,249200.0,15.8028,15.8304,15.7863,15.7863,249200.0
2004-02-13 13:30:00,28.62,28.74,28.61,28.73,291400.0,15.7863,15.8525,15.7808,15.847,291400.0
2004-02-13 14:00:00,28.73,28.79,28.71,28.79,278800.0,15.847,15.88,15.8359,15.88,278800.0
2004-02-13 14:30:00,28.8,28.81,28.71,28.71,236800.0,15.8856,15.8911,15.8359,15.8359,236800.0
2004-02-13 15:00:00,28.72,28.75,28.66,28.68,464400.0,15.8414,15.858,15.8083,15.8194,464400.0
2004-02-13 15:30:00,28.68,28.68,28.66,28.68,1003600.0,15.8194,15.8194,15.8083,15.8194,1003600.0
2004-02-17 09:30:00,28.81,28.86,28.75,28.84,729600.0,15.8911,15.9187,15.858,15.9076,729600.0
2004-02-17 10:00:00,28.83,28.93,28.82,28.85,598200.0,15.9021,15.9573,15.8966,15.9131,598200.0
2004-02-17 10:30:00,28.85,28.86,28.8,28.83,449400.0,15.9131,15.9187,15.8856,15.9021,449400.0
2004-02-17 11:00:00,28.84,28.86,28.78,28.78,384400.0,15.9076,15.9187,15.8745,15.8745,384400.0
2004-02-17 11:30:00,28.78,28.81,28.75,28.76,344600.0,15.8745,15.8911,15.858,15.8635,344600.0
2004-02-17 12:00:00,28.77,28.85,28.74,28.84,291600.0,15.869,15.9131,15.8525,15.9076,291600.0
2004-02-17 12:30:00,28.85,28.86,28.77,28.8,201000.0,15.9131,15.9187,15.869,15.8856,201000.0
2004-02-17 13:00:00,28.8,28.83,28.75,28.75,241600.0,15.8856,15.9021,15.858,15.858,241600.0
2004-02-17 13:30:00,28.75,28.77,28.73,28.75,223600.0,15.858,15.869,15.847,15.858,223600.0
2004-02-17 14:00:00,28.75,28.88,28.75,28.88,335600.0,15.858,15.9297,15.858,15.9297,335600.0
2004-02-17 14:30:00,28.88,28.89,28.8,28.84,288400.0,15.9297,15.9352,15.8856,15.9076,288400.0
2004-02-17 15:00:00,28.84,28.85,28.75,28.75,352600.0,15.9076,15.9131,15.858,15.858,352600.0
2004-02-17 15:30:00,28.75,28.75,28.66,28.71,880600.0,15.858,15.858,15.8083,15.8359,880600.0
2004-02-18 09:30:00,28.7,28.8,28.67,28.75,566000.0,15.8304,15.8856,15.8139,15.858,566000.0
2004-02-18 10:00:00,28.75,28.79,28.74,28.77,281400.0,15.858,15.88,15.8525,15.869,281400.0
2004-02-18 10:30:00,28.77,28.79,28.68,28.69,617800.0,15.869,15.88,15.8194,15.8249,617800.0
2004-02-18 11:00:00,28.7,28.72,28.61,28.63,361200.0,15.8304,15.8414,15.7808,15.7918,361200.0
2004-02-18 11:30:00,28.63,28.67,28.62,28.67,273800.0,15.7918,15.8139,15.7863,15.8139,273800.0
2004-02-18 12:00:00,28.66,28.7,28.64,28.69,214400.0,15.8083,15.8304,15.7973,15.8249,214400.0
2004-02-18 12:30:00,28.7,28.73,28.64,28.68,434000.0,15.8304,15.847,15.7973,15.8194,434000.0
2004-02-18 13:00:00,28.68,28.75,28.67,28.74,502800.0,15.8194,15.858,15.8139,15.8525,502800.0
2004-02-18 13:30:00,28.74,28.8,28.73,28.79,677000.0,15.8525,15.8856,15.847,15.88,677000.0
2004-02-18 14:00:00,28.78,28.78,28.53,28.59,630800.0,15.8745,15.8745,15.7366,15.7697,630800.0
2004-02-18 14:30:00,28.59,28.59,28.53,28.56,815600.0,15.7697,15.7697,15.7366,15.7532,815600.0
2004-02-18 15:00:00,28.55,28.6,28.53,28.54,587600.0,15.7477,15.7752,15.7366,15.7422,587600.0
2004-02-18 15:30:00,28.54,28.55,28.47,28.48,1584000.0,15.7422,15.7477,15.7035,15.7091,1584000.0
2004-02-19 09:30:00,28.55,28.58,28.48,28.49,1143600.0,15.7477,15.7642,15.7091,15.7146,1143600.0
2004-02-19 10:00:00,28.5,28.5,28.41,28.42,857000.0,15.7201,15.7201,15.6704,15.676,857000.0
2004-02-19 10:30:00,28.42,28.55,28.42,28.54,673200.0,15.676,15.7477,15.676,15.7422,673200.0
2004-02-19 11:00:00,28.54,28.59,28.5,28.58,470800.0,15.7422,15.7697,15.7201,15.7642,470800.0
2004-02-19 11:30:00,28.58,28.64,28.58,28.63,320200.0,15.7642,15.7973,15.7642,15.7918,320200.0
2004-02-19 12:00:00,28.63,28.83,28.6,28.81,652800.0,15.7918,15.9021,15.7752,15.8911,652800.0
2004-02-19 12:30:00,28.81,28.87,28.79,28.83,437800.0,15.8911,15.9242,15.88,15.9021,437800.0
2004-02-19 13:00:00,28.84,28.85,28.78,28.82,547200.0,15.9076,15.9131,15.8745,15.8966,547200.0
2004-02-19 13:30:00,28.81,28.97,28.77,28.96,523400.0,15.8911,15.9793,15.869,15.9738,523400.0
2004-02-19 14:00:00,28.96,28.97,28.92,28.94,427600.0,15.9738,15.9793,15.9518,15.9628,427600.0
2004-02-19 14:30:00,28.94,28.99,28.89,28.95,601400.0,15.9628,15.9904,15.9352,15.9683,601400.0
2004-02-19 15:00:00,28.96,28.97,28.89,28.92,688200.0,15.9738,15.9793,15.9352,15.9518,688200.0
2004-02-19 15:30:00,28.92,28.93,28.73,28.79,1068800.0,15.9518,15.9573,15.847,15.88,1068800.0
2004-02-20 09:30:00,28.79,28.83,28.7,28.71,1148400.0,15.88,15.9021,15.8304,15.8359,1148400.0
2004-02-20 10:00:00,28.73,28.78,28.59,28.59,649400.0,15.847,15.8745,15.7697,15.7697,649400.0
2004-02-20 10:30:00,28.6,28.6,28.55,28.6,639800.0,15.7752,15.7752,15.7477,15.7752,639800.0
2004-02-20 11:00:00,28.6,28.7,28.57,28.7,380000.0,15.7752,15.8304,15.7587,15.8304,380000.0
2004-02-20 11:30:00,28.71,28.73,28.68,28.7,261400.0,15.8359,15.847,15.8194,15.8304,261400.0
2004-02-20 12:00:00,28.68,28.68,28.63,28.63,250400.0,15.8194,15.8194,15.7918,15.7918,250400.0
2004-02-20 12:30:00,28.63,28.64,28.53,28.56,363600.0,15.7918,15.7973,15.7366,15.7532,363600.0
2004-02-20 13:00:00,28.56,28.58,28.53,28.57,447600.0,15.7532,15.7642,15.7366,15.7587,447600.0
2004-02-20 13:30:00,28.57,28.57,28.53,28.55,370000.0,15.7587,15.7587,15.7366,15.7477,370000.0
2004-02-20 14:00:00,28.55,28.63,28.53,28.61,448800.0,15.7477,15.7918,15.7366,15.7808,448800.0
2004-02-20 14:30:00,28.61,28.68,28.59,28.59,441200.0,15.7808,15.8194,15.7697,15.7697,441200.0
2004-02-20 15:00:00,28.59,28.61,28.49,28.49,947800.0,15.7697,15.7808,15.7146,15.7146,947800.0
2004-02-20 15:30:00,28.5,28.5,28.44,28.45,1610000.0,15.7201,15.7201,15.687,15.6925,1610000.0
2004-02-23 09:30:00,28.63,28.63,28.5,28.59,581200.0,15.7918,15.7918,15.7201,15.7697,581200.0
2004-02-23 10:00:00,28.59,28.67,28.53,28.56,661800.0,15.7697,15.8139,15.7366,15.7532,661800.0
2004-02-23 10:30:00,28.55,28.59,28.5,28.56,459200.0,15.7477,15.7697,15.7201,15.7532,459200.0
2004-02-23 11:00:00,28.58,28.58,28.5,28.5,294800.0,15.7642,15.7642,15.7201,15.7201,294800.0
2004-02-23 11:30:00,28.49,28.54,28.43,28.45,341800.0,15.7146,15.7422,15.6815,15.6925,341800.0
2004-02-23 12:00:00,28.45,28.5,28.45,28.47,479600.0,15.6925,15.7201,15.6925,15.7035,479600.0
2004-02-23 12:30:00,28.47,28.48,28.45,28.46,435000.0,15.7035,15.7091,15.6925,15.698,435000.0
2004-02-23 13:00:00,28.46,28.48,28.43,28.47,589600.0,15.698,15.7091,15.6815,15.7035,589600.0
2004-02-23 13:30:00,28.47,28.55,28.46,28.55,714400.0,15.7035,15.7477,15.698,15.7477,714400.0
2004-02-23 14:00:00,28.55,28.55,28.47,28.49,424200.0,15.7477,15.7477,15.7035,15.7146,424200.0
2004-02-23 14:30:00,28.49,28.51,28.42,28.44,821400.0,15.7146,15.7256,15.676,15.687,821400.0
2004-02-23 15:00:00,28.44,28.5,28.43,28.46,905600.0,15.687,15.7201,15.6815,15.698,905600.0
2004-02-23 15:30:00,28.46,28.51,28.43,28.43,1063600.0,15.698,15.7256,15.6815,15.6815,1063600.0
2004-02-24 09:30:00,28.37,28.43,28.35,28.38,775400.0,15.6484,15.6815,15.6374,15.6539,775400.0
2004-02-24 10:00:00,28.38,28.38,28.3,28.36,1040000.0,15.6539,15.6539,15.6098,15.6429,1040000.0
2004-02-24 10:30:00,28.36,28.46,28.35,28.36,837600.0,15.6429,15.698,15.6374,15.6429,837600.0
2004-02-24 11:00:00,28.36,28.4,28.31,28.32,472000.0,15.6429,15.6649,15.6153,15.6208,472000.0
2004-02-24 11:30:00,28.32,28.37,28.31,28.35,299600.0,15.6208,15.6484,15.6153,15.6374,299600.0
2004-02-24 12:00:00,28.35,28.36,28.33,28.34,306200.0,15.6374,15.6429,15.6263,15.6318,306200.0
2004-02-24 12:30:00,28.34,28.35,28.32,28.32,254200.0,15.6318,15.6374,15.6208,15.6208,254200.0
2004-02-24 13:00:00,28.32,28.36,28.32,28.35,275800.0,15.6208,15.6429,15.6208,15.6374,275800.0
2004-02-24 13:30:00,28.35,28.39,28.32,28.35,666600.0,15.6374,15.6594,15.6208,15.6374,666600.0
2004-02-24 14:00:00,28.36,28.36,28.25,28.31,722600.0,15.6429,15.6429,15.5822,15.6153,722600.0
2004-02-24 14:30:00,28.3,28.32,28.23,28.29,549400.0,15.6098,15.6208,15.5712,15.6043,549400.0
2004-02-24 15:00:00,28.29,28.36,28.28,28.33,734800.0,15.6043,15.6429,15.5987,15.6263,734800.0
2004-02-24 15:30:00,28.33,28.46,28.33,28.37,901200.0,15.6263,15.698,15.6263,15.6484,901200.0
2004-02-25 09:30:00,28.32,28.54,28.32,28.52,664200.0,15.6208,15.7422,15.6208,15.7311,664200.0
2004-02-25 10:00:00,28.53,28.58,28.05,28.51,618000.0,15.7366,15.7642,15.4719,15.7256,618000.0
2004-02-25 10:30:00,28.53,28.54,28.48,28.53,424600.0,15.7366,15.7422,15.7091,15.7366,424600.0
2004-02-25 11:00:00,28.54,28.61,28.5,28.53,595200.0,15.7422,15.7808,15.7201,15.7366,595200.0
2004-02-25 11:30:00,28.53,28.56,28.42,28.48,423200.0,15.7366,15.7532,15.676,15.7091,423200.0
2004-02-25 12:00:00,28.5,28.52,28.46,28.51,314800.0,15.7201,15.7311,15.698,15.7256,314800.0
2004-02-25 12:30:00,28.52,28.58,28.5,28.57,217400.0,15.7311,15.7642,15.7201,15.7587,217400.0
2004-02-25 13:00:00,28.57,28.58,28.53,28.53,378600.0,15.7587,15.7642,15.7366,15.7366,378600.0
2004-02-25 13:30:00,28.54,28.58,28.52,28.56,282400.0,15.7422,15.7642,15.7311,15.7532,282400.0
2004-02-25 14:00:00,28.57,28.59,28.54,28.58,328800.0,15.7587,15.7697,15.7422,15.7642,328800.0
2004-02-25 14:30:00,28.58,28.62,28.55,28.62,298000.0,15.7642,15.7863,15.7477,15.7863,298000.0
2004-02-25 15:00:00,28.62,28.67,28.59,28.64,490000.0,15.7863,15.8139,15.7697,15.7973,490000.0
2004-02-25 15:30:00,28.64,28.65,28.6,28.61,828000.0,15.7973,15.8028,15.7752,15.7808,828000.0
2004-02-26 09:30:00,28.6,28.72,28.55,28.63,704600.0,15.7752,15.8414,15.7477,15.7918,704600.0
2004-02-26 10:00:00,28.63,28.65,28.55,28.62,681200.0,15.7918,15.8028,15.7477,15.7863,681200.0
2004-02-26 10:30:00,28.62,28.64,28.57,28.61,783000.0,15.7863,15.7973,15.7587,15.7808,783000.0
2004-02-26 11:00:00,28.61,28.68,28.59,28.63,495200.0,15.7808,15.8194,15.7697,15.7918,495200.0
2004-02-26 11:30:00,28.63,28.64,28.6,28.62,203000.0,15.7918,15.7973,15.7752,15.7863,203000.0
2004-02-26 12:00:00,28.62,28.63,28.59,28.63,481600.0,15.7863,15.7918,15.7697,15.7918,481600.0
2004-02-26 12:30:00,28.62,28.67,28.62,28.65,650800.0,15.7863,15.8139,15.7863,15.8028,650800.0
2004-02-26 13:00:00,28.64,28.65,28.6,28.61,401800.0,15.7973,15.8028,15.7752,15.7808,401800.0
2004-02-26 13:30:00,28.62,28.65,28.61,28.61,517800.0,15.7863,15.8028,15.7808,15.7808,517800.0
2004-02-26 14:00:00,28.61,28.64,28.59,28.62,353800.0,15.7808,15.7973,15.7697,15.7863,353800.0
2004-02-26 14:30:00,28.62,28.64,28.6,28.63,1007000.0,15.7863,15.7973,15.7752,15.7918,1007000.0
2004-02-26 15:00:00,28.64,28.65,28.61,28.63,811200.0,15.7973,15.8028,15.7808,15.7918,811200.0
2004-02-26 15:30:00,28.63,28.65,28.59,28.61,1052000.0,15.7918,15.8028,15.7697,15.7808,1052000.0
2004-02-27 09:30:00,28.2,28.74,28.2,28.7,514600.0,15.5546,15.8525,15.5546,15.8304,514600.0
2004-02-27 10:00:00,28.7,28.82,28.69,28.8,739600.0,15.8304,15.8966,15.8249,15.8856,739600.0
2004-02-27 10:30:00,28.8,28.84,28.77,28.82,473600.0,15.8856,15.9076,15.869,15.8966,473600.0
2004-02-27 11:00:00,28.82,28.86,28.81,28.84,374800.0,15.8966,15.9187,15.8911,15.9076,374800.0
2004-02-27 11:30:00,28.84,28.86,28.74,28.77,879200.0,15.9076,15.9187,15.8525,15.869,879200.0
2004-02-27 12:00:00,28.77,28.83,28.75,28.8,283800.0,15.869,15.9021,15.858,15.8856,283800.0
2004-02-27 12:30:00,28.78,28.81,28.77,28.79,205600.0,15.8745,15.8911,15.869,15.88,205600.0
2004-02-27 13:00:00,28.78,28.81,28.75,28.78,323400.0,15.8745,15.8911,15.858,15.8745,323400.0
2004-02-27 13:30:00,28.78,28.81,28.73,28.75,607600.0,15.8745,15.8911,15.847,15.858,607600.0
2004-02-27 14:00:00,28.77,28.81,28.74,28.8,396800.0,15.869,15.8911,15.8525,15.8856,396800.0
2004-02-27 14:30:00,28.8,28.81,28.75,28.8,380200.0,15.8856,15.8911,15.858,15.8856,380200.0
2004-02-27 15:00:00,28.8,28.85,28.78,28.79,534800.0,15.8856,15.9131,15.8745,15.88,534800.0
2004-02-27 15:30:00,28.79,28.79,28.66,28.68,827600.0,15.88,15.88,15.8083,15.8194,827600.0
2004-03-01 09:30:00,28.88,28.9,28.85,28.85,945000.0,15.9297,15.9407,15.9131,15.9131,945000.0
2004-03-01 10:00:00,28.86,28.91,28.78,28.8,664000.0,15.9187,15.9462,15.8745,15.8856,664000.0
2004-03-01 10:30:00,28.8,28.89,28.8,28.85,279400.0,15.8856,15.9352,15.8856,15.9131,279400.0
2004-03-01 11:00:00,28.85,28.85,28.75,28.81,609000.0,15.9131,15.9131,15.858,15.8911,609000.0
2004-03-01 11:30:00,28.82,28.87,28.82,28.86,271000.0,15.8966,15.9242,15.8966,15.9187,271000.0
2004-03-01 12:00:00,28.87,28.89,28.82,28.82,422600.0,15.9242,15.9352,15.8966,15.8966,422600.0
2004-03-01 12:30:00,28.83,28.85,28.8,28.83,153600.0,15.9021,15.9131,15.8856,15.9021,153600.0
2004-03-01 13:00:00,28.83,28.9,28.8,28.9,251400.0,15.9021,15.9407,15.8856,15.9407,251400.0
2004-03-01 13:30:00,28.9,28.92,28.81,28.88,333400.0,15.9407,15.9518,15.8911,15.9297,333400.0
2004-03-01 14:00:00,28.86,28.89,28.83,28.83,452200.0,15.9187,15.9352,15.9021,15.9021,452200.0
2004-03-01 14:30:00,28.84,28.91,28.83,28.88,283600.0,15.9076,15.9462,15.9021,15.9297,283600.0
2004-03-01 15:00:00,28.88,28.88,28.82,28.84,441400.0,15.9297,15.9297,15.8966,15.9076,441400.0
2004-03-01 15:30:00,28.83,28.84,28.8,28.81,575400.0,15.9021,15.9076,15.8856,15.8911,575400.0
2004-03-02 09:30:00,28.85,28.86,28.77,28.81,771600.0,15.9131,15.9187,15.869,15.8911,771600.0
2004-03-02 10:00:00,28.81,28.88,28.81,28.84,626200.0,15.8911,15.9297,15.8911,15.9076,626200.0
2004-03-02 10:30:00,28.86,28.96,28.85,28.96,424400.0,15.9187,15.9738,15.9131,15.9738,424400.0
2004-03-02 11:00:00,28.95,28.96,28.88,28.93,502800.0,15.9683,15.9738,15.9297,15.9573,502800.0
2004-03-02 11:30:00,28.93,28.93,28.88,28.89,394400.0,15.9573,15.9573,15.9297,15.9352,394400.0
2004-03-02 12:00:00,28.89,28.9,28.79,28.85,370000.0,15.9352,15.9407,15.88,15.9131,370000.0
2004-03-02 12:30:00,28.85,28.85,28.73,28.79,406200.0,15.9131,15.9131,15.847,15.88,406200.0
2004-03-02 13:00:00,28.79,28.84,28.75,28.79,223400.0,15.88,15.9076,15.858,15.88,223400.0
2004-03-02 13:30:00,28.79,28.79,28.7,28.75,522000.0,15.88,15.88,15.8304,15.858,522000.0
2004-03-02 14:00:00,28.75,28.75,28.69,28.72,445400.0,15.858,15.858,15.8249,15.8414,445400.0
2004-03-02 14:30:00,28.73,28.76,28.68,28.74,448000.0,15.847,15.8635,15.8194,15.8525,448000.0
2004-03-02 15:00:00,28.74,28.76,28.71,28.75,489600.0,15.8525,15.8635,15.8359,15.858,489600.0
2004-03-02 15:30:00,28.75,28.75,28.66,28.66,515600.0,15.858,15.858,15.8083,15.8083,515600.0
2004-03-03 09:30:00,28.66,28.78,28.64,28.75,490000.0,15.8083,15.8745,15.7973,15.858,490000.0
2004-03-03 10:00:00,28.74,28.84,28.64,28.65,486800.0,15.8525,15.9076,15.7973,15.8028,486800.0
2004-03-03 10:30:00,28.66,28.69,28.63,28.68,336800.0,15.8083,15.8249,15.7918,15.8194,336800.0
2004-03-03 11:00:00,28.69,28.72,28.67,28.69,247800.0,15.8249,15.8414,15.8139,15.8249,247800.0
2004-03-03 11:30:00,28.69,28.7,28.65,28.67,185400.0,15.8249,15.8304,15.8028,15.8139,185400.0
2004-03-03 12:00:00,28.68,28.72,28.68,28.71,177800.0,15.8194,15.8414,15.8194,15.8359,177800.0
2004-03-03 12:30:00,28.71,28.74,28.69,28.72,266600.0,15.8359,15.8525,15.8249,15.8414,266600.0
2004-03-03 13:00:00,28.72,28.77,28.72,28.74,261400.0,15.8414,15.869,15.8414,15.8525,261400.0
2004-03-03 13:30:00,28.74,28.84,28.74,28.8,437800.0,15.8525,15.9076,15.8525,15.8856,437800.0
2004-03-03 14:00:00,28.8,28.86,28.78,28.85,342800.0,15.8856,15.9187,15.8745,15.9131,342800.0
2004-03-03 14:30:00,28.85,28.89,28.83,28.85,315200.0,15.9131,15.9352,15.9021,15.9131,315200.0
2004-03-03 15:00:00,28.85,28.88,28.83,28.83,525200.0,15.9131,15.9297,15.9021,15.9021,525200.0
2004-03-03 15:30:00,28.84,28.88,28.8,28.88,885600.0,15.9076,15.9297,15.8856,15.9297,885600.0
2004-03-04 09:30:00,28.9,28.96,28.89,28.93,1196400.0,15.9407,15.9738,15.9352,15.9573,1196400.0
2004-03-04 10:00:00,28.93,28.97,28.93,28.96,411400.0,15.9573,15.9793,15.9573,15.9738,411400.0
2004-03-04 10:30:00,28.96,29.04,28.93,29.03,833600.0,15.9738,16.0179,15.9573,16.0124,833600.0
2004-03-04 11:00:00,29.02,29.05,29.0,29.02,405800.0,16.0069,16.0235,15.9959,16.0069,405800.0
2004-03-04 11:30:00,29.02,29.07,29.02,29.06,331000.0,16.0069,16.0345,16.0069,16.029,331000.0
2004-03-04 12:00:00,29.06,29.1,29.05,29.09,427600.0,16.029,16.051,16.0235,16.0455,427600.0
2004-03-04 12:30:00,29.09,29.11,29.04,29.1,314600.0,16.0455,16.0566,16.0179,16.051,314600.0
2004-03-04 13:00:00,29.1,29.15,29.1,29.12,580400.0,16.051,16.0786,16.051,16.0621,580400.0
2004-03-04 13:30:00,29.11,29.13,29.07,29.07,161800.0,16.0566,16.0676,16.0345,16.0345,161800.0
2004-03-04 14:00:00,29.07,29.09,29.04,29.07,211000.0,16.0345,16.0455,16.0179,16.0345,211000.0
2004-03-04 14:30:00,29.07,29.1,29.06,29.07,288600.0,16.0345,16.051,16.029,16.0345,288600.0
2004-03-04 15:00:00,29.07,29.07,29.02,29.05,389600.0,16.0345,16.0345,16.0069,16.0235,389600.0
2004-03-04 15:30:00,29.05,29.06,28.99,29.06,658000.0,16.0235,16.029,15.9904,16.029,658000.0
2004-03-05 09:30:00,29.06,29.3,28.96,29.28,1297200.0,16.029,16.1614,15.9738,16.1503,1297200.0
2004-03-05 10:00:00,29.28,29.37,29.27,29.37,918600.0,16.1503,16.2,16.1448,16.2,918600.0
2004-03-05 10:30:00,29.37,29.49,29.35,29.42,905600.0,16.2,16.2662,16.1889,16.2275,905600.0
2004-03-05 11:00:00,29.42,29.44,29.15,29.18,662000.0,16.2275,16.2386,16.0786,16.0952,662000.0
2004-03-05 11:30:00,29.18,29.35,29.17,29.32,449800.0,16.0952,16.1889,16.0896,16.1724,449800.0
2004-03-05 12:00:00,29.32,29.39,29.3,29.37,239600.0,16.1724,16.211,16.1614,16.2,239600.0
2004-03-05 12:30:00,29.36,29.39,29.23,29.3,395600.0,16.1945,16.211,16.1227,16.1614,395600.0
2004-03-05 13:00:00,29.29,29.32,29.22,29.25,225400.0,16.1558,16.1724,16.1172,16.1338,225400.0
2004-03-05 13:30:00,29.25,29.31,29.21,29.25,197800.0,16.1338,16.1669,16.1117,16.1338,197800.0
2004-03-05 14:00:00,29.24,29.34,29.21,29.24,375000.0,16.1283,16.1834,16.1117,16.1283,375000.0
2004-03-05 14:30:00,29.25,29.27,29.16,29.2,457000.0,16.1338,16.1448,16.0841,16.1062,457000.0
2004-03-05 15:00:00,29.2,29.21,29.13,29.2,395400.0,16.1062,16.1117,16.0676,16.1062,395400.0
2004-03-05 15:30:00,29.2,29.25,29.18,29.21,708800.0,16.1062,16.1338,16.0952,16.1117,708800.0
2004-03-08 09:30:00,29.18,29.35,29.17,29.35,939400.0,16.0952,16.1889,16.0896,16.1889,939400.0
2004-03-08 10:00:00,29.35,29.4,29.31,29.32,627400.0,16.1889,16.2165,16.1669,16.1724,627400.0
2004-03-08 10:30:00,29.31,29.36,29.31,29.36,281600.0,16.1669,16.1945,16.1669,16.1945,281600.0
2004-03-08 11:00:00,29.37,29.45,29.31,29.4,796600.0,16.2,16.2441,16.1669,16.2165,796600.0
2004-03-08 11:30:00,29.41,29.41,29.31,29.41,376600.0,16.222,16.222,16.1669,16.222,376600.0
2004-03-08 12:00:00,29.4,29.43,29.4,29.42,310000.0,16.2165,16.2331,16.2165,16.2275,310000.0
2004-03-08 12:30:00,29.42,29.45,29.4,29.43,503200.0,16.2275,16.2441,16.2165,16.2331,503200.0
2004-03-08 13:00:00,29.43,29.43,29.39,29.4,247000.0,16.2331,16.2331,16.211,16.2165,247000.0
2004-03-08 13:30:00,29.4,29.42,29.36,29.39,346000.0,16.2165,16.2275,16.1945,16.211,346000.0
2004-03-08 14:00:00,29.39,29.45,29.32,29.32,466000.0,16.211,16.2441,16.1724,16.1724,466000.0
2004-03-08 14:30:00,29.33,29.39,29.32,29.34,381800.0,16.1779,16.211,16.1724,16.1834,381800.0
2004-03-08 15:00:00,29.35,29.4,29.31,29.39,515000.0,16.1889,16.2165,16.1669,16.211,515000.0
2004-03-08 15:30:00,29.4,29.4,29.3,29.33,848600.0,16.2165,16.2165,16.1614,16.1779,848600.0
2004-03-09 09:30:00,29.18,29.25,29.11,29.24,550000.0,16.0952,16.1338,16.0566,16.1283,550000.0
2004-03-09 10:00:00,29.24,29.25,29.18,29.2,464800.0,16.1283,16.1338,16.0952,16.1062,464800.0
2004-03-09 10:30:00,29.2,29.2,29.1,29.13,596800.0,16.1062,16.1062,16.051,16.0676,596800.0
2004-03-09 11:00:00,29.13,29.17,29.12,29.15,420600.0,16.0676,16.0896,16.0621,16.0786,420600.0
2004-03-09 11:30:00,29.16,29.18,29.11,29.12,330800.0,16.0841,16.0952,16.0566,16.0621,330800.0
2004-03-09 12:00:00,29.11,29.16,29.08,29.16,628600.0,16.0566,16.0841,16.04,16.0841,628600.0
2004-03-09 12:30:00,29.15,29.24,29.13,29.14,259400.0,16.0786,16.1283,16.0676,16.0731,259400.0
2004-03-09 13:00:00,29.14,29.2,29.13,29.2,274400.0,16.0731,16.1062,16.0676,16.1062,274400.0
2004-03-09 13:30:00,29.19,29.21,29.16,29.19,251800.0,16.1007,16.1117,16.0841,16.1007,251800.0
2004-03-09 14:00:00,29.19,29.22,29.15,29.16,305200.0,16.1007,16.1172,16.0786,16.0841,305200.0
2004-03-09 14:30:00,29.16,29.19,29.15,29.16,240600.0,16.0841,16.1007,16.0786,16.0841,240600.0
2004-03-09 15:00:00,29.15,29.21,29.15,29.18,582400.0,16.0786,16.1117,16.0786,16.0952,582400.0
2004-03-09 15:30:00,29.18,29.25,29.17,29.21,651400.0,16.0952,16.1338,16.0896,16.1117,651400.0
2004-03-10 09:30:00,29.22,29.38,29.18,29.37,803400.0,16.1172,16.2055,16.0952,16.2,803400.0
2004-03-10 10:00:00,29.38,29.38,29.17,29.3,852400.0,16.2055,16.2055,16.0896,16.1614,852400.0
2004-03-10 10:30:00,29.3,29.4,29.3,29.39,523000.0,16.1614,16.2165,16.1614,16.211,523000.0
2004-03-10 11:00:00,29.39,29.41,29.35,29.35,540200.0,16.211,16.222,16.1889,16.1889,540200.0
2004-03-10 11:30:00,29.35,29.42,29.31,29.41,385800.0,16.1889,16.2275,16.1669,16.222,385800.0
2004-03-10 12:00:00,29.42,29.44,29.39,29.41,418800.0,16.2275,16.2386,16.211,16.222,418800.0
2004-03-10 12:30:00,29.41,29.42,29.34,29.39,365400.0,16.222,16.2275,16.1834,16.211,365400.0
2004-03-10 13:00:00,29.38,29.4,29.25,29.28,385800.0,16.2055,16.2165,16.1338,16.1503,385800.0
2004-03-10 13:30:00,29.28,29.31,29.25,29.31,456200.0,16.1503,16.1669,16.1338,16.1669,456200.0
2004-03-10 14:00:00,29.31,29.33,29.29,29.3,421400.0,16.1669,16.1779,16.1558,16.1614,421400.0
2004-03-10 14:30:00,29.3,29.35,29.3,29.33,492200.0,16.1614,16.1889,16.1614,16.1779,492200.0
2004-03-10 15:00:00,29.33,29.36,29.27,29.27,1296600.0,16.1779,16.1945,16.1448,16.1448,1296600.0
2004-03-10 15:30:00,29.27,29.27,29.2,29.21,1101600.0,16.1448,16.1448,16.1062,16.1117,1101600.0
2004-03-11 09:30:00,29.1,29.15,29.04,29.13,1289000.0,16.051,16.0786,16.0179,16.0676,1289000.0
2004-03-11 10:00:00,29.13,29.19,29.1,29.16,855200.0,16.0676,16.1007,16.051,16.0841,855200.0
2004-03-11 10:30:00,29.16,29.16,29.1,29.11,554200.0,16.0841,16.0841,16.051,16.0566,554200.0
2004-03-11 11:00:00,29.11,29.18,29.05,29.18,717200.0,16.0566,16.0952,16.0235,16.0952,717200.0
2004-03-11 11:30:00,29.18,29.39,29.18,29.31,754400.0,16.0952,16.211,16.0952,16.1669,754400.0
2004-03-11 12:00:00,29.32,29.49,29.29,29.4,905000.0,16.1724,16.2662,16.1558,16.2165,905000.0
2004-03-11 12:30:00,29.39,29.44,29.35,29.42,342800.0,16.211,16.2386,16.1889,16.2275,342800.0
2004-03-11 13:00:00,29.41,29.45,29.38,29.43,414000.0,16.222,16.2441,16.2055,16.2331,414000.0
2004-03-11 13:30:00,29.43,29.43,29.34,29.39,555400.0,16.2331,16.2331,16.1834,16.211,555400.0
2004-03-11 14:00:00,29.38,29.41,29.34,29.38,630800.0,16.2055,16.222,16.1834,16.2055,630800.0
2004-03-11 14:30:00,29.37,29.38,29.18,29.2,708200.0,16.2,16.2055,16.0952,16.1062,708200.0
2004-03-11 15:00:00,29.19,29.23,29.05,29.05,871000.0,16.1007,16.1227,16.0235,16.0235,871000.0
2004-03-11 15:30:00,29.06,29.08,28.85,28.86,1277200.0,16.029,16.04,15.9131,15.9187,1277200.0
2004-03-12 09:30:00,28.94,28.99,28.88,28.93,1131600.0,15.9628,15.9904,15.9297,15.9573,1131600.0
2004-03-12 10:00:00,28.93,28.95,28.88,28.88,624600.0,15.9573,15.9683,15.9297,15.9297,624600.0
2004-03-12 10:30:00,28.89,28.91,28.82,28.89,592000.0,15.9352,15.9462,15.8966,15.9352,592000.0
2004-03-12 11:00:00,28.88,29.0,28.88,29.0,667600.0,15.9297,15.9959,15.9297,15.9959,667600.0
2004-03-12 11:30:00,29.0,29.15,28.99,29.13,619400.0,15.9959,16.0786,15.9904,16.0676,619400.0
2004-03-12 12:00:00,29.13,29.15,29.05,29.09,254000.0,16.0676,16.0786,16.0235,16.0455,254000.0
2004-03-12 12:30:00,29.09,29.1,29.0,29.04,325000.0,16.0455,16.051,15.9959,16.0179,325000.0
2004-03-12 13:00:00,29.04,29.08,29.02,29.05,574000.0,16.0179,16.04,16.0069,16.0235,574000.0
2004-03-12 13:30:00,29.06,29.07,29.03,29.04,338800.0,16.029,16.0345,16.0124,16.0179,338800.0
2004-03-12 14:00:00,29.04,29.1,29.03,29.04,286800.0,16.0179,16.051,16.0124,16.0179,286800.0
2004-03-12 14:30:00,29.04,29.07,28.97,28.99,397200.0,16.0179,16.0345,15.9793,15.9904,397200.0
2004-03-12 15:00:00,28.99,29.04,28.96,29.0,787000.0,15.9904,16.0179,15.9738,15.9959,787000.0
2004-03-12 15:30:00,29.0,29.0,28.92,28.99,856600.0,15.9959,15.9959,15.9518,15.9904,856600.0
2004-03-15 09:30:00,28.91,29.02,28.9,29.0,802400.0,15.9462,16.0069,15.9407,15.9959,802400.0
2004-03-15 10:00:00,29.0,29.18,28.98,29.13,588000.0,15.9959,16.0952,15.9848,16.0676,588000.0
2004-03-15 10:30:00,29.13,29.13,28.95,28.95,681600.0,16.0676,16.0676,15.9683,15.9683,681600.0
2004-03-15 11:00:00,28.95,29.06,28.92,29.04,491000.0,15.9683,16.029,15.9518,16.0179,491000.0
2004-03-15 11:30:00,29.03,29.04,28.93,28.96,586000.0,16.0124,16.0179,15.9573,15.9738,586000.0
2004-03-15 12:00:00,28.97,28.99,28.93,28.95,685800.0,15.9793,15.9904,15.9573,15.9683,685800.0
2004-03-15 12:30:00,28.95,29.03,28.93,29.03,576800.0,15.9683,16.0124,15.9573,16.0124,576800.0
2004-03-15 13:00:00,29.02,29.03,28.93,28.93,302000.0,16.0069,16.0124,15.9573,15.9573,302000.0
2004-03-15 13:30:00,28.93,28.98,28.9,28.95,309400.0,15.9573,15.9848,15.9407,15.9683,309400.0
2004-03-15 14:00:00,28.95,29.0,28.91,28.93,378600.0,15.9683,15.9959,15.9462,15.9573,378600.0
2004-03-15 14:30:00,28.93,28.99,28.91,28.95,486400.0,15.9573,15.9904,15.9462,15.9683,486400.0
2004-03-15 15:00:00,28.94,28.99,28.91,28.95,560200.0,15.9628,15.9904,15.9462,15.9683,560200.0
2004-03-15 15:30:00,28.95,28.96,28.86,28.86,1014400.0,15.9683,15.9738,15.9187,15.9187,1014400.0
2004-03-16 09:30:00,29.0,29.0,28.9,28.95,668000.0,15.9959,15.9959,15.9407,15.9683,668000.0
2004-03-16 10:00:00,28.95,28.96,28.83,28.91,570400.0,15.9683,15.9738,15.9021,15.9462,570400.0
2004-03-16 10:30:00,28.9,28.96,28.85,28.88,408800.0,15.9407,15.9738,15.9131,15.9297,408800.0
2004-03-16 11:00:00,28.86,28.92,28.86,28.9,368400.0,15.9187,15.9518,15.9187,15.9407,368400.0
2004-03-16 11:30:00,28.9,28.95,28.85,28.9,267600.0,15.9407,15.9683,15.9131,15.9407,267600.0
2004-03-16 12:00:00,28.9,28.91,28.84,28.86,357400.0,15.9407,15.9462,15.9076,15.9187,357400.0
2004-03-16 12:30:00,28.87,28.93,28.85,28.91,266800.0,15.9242,15.9573,15.9131,15.9462,266800.0
2004-03-16 13:00:00,28.92,29.06,28.9,29.03,508400.0,15.9518,16.029,15.9407,16.0124,508400.0
2004-03-16 13:30:00,29.02,29.03,28.93,28.93,387600.0,16.0069,16.0124,15.9573,15.9573,387600.0
2004-03-16 14:00:00,28.93,29.07,28.85,28.98,493400.0,15.9573,16.0345,15.9131,15.9848,493400.0
2004-03-16 14:30:00,28.97,29.02,28.82,28.84,582200.0,15.9793,16.0069,15.8966,15.9076,582200.0
2004-03-16 15:00:00,28.84,29.0,28.83,29.0,609800.0,15.9076,15.9959,15.9021,15.9959,609800.0
2004-03-16 15:30:00,29.01,29.13,28.98,29.04,1091000.0,16.0014,16.0676,15.9848,16.0179,1091000.0
2004-03-17 09:30:00,29.13,29.25,29.1,29.24,995400.0,16.0676,16.1338,16.051,16.1283,995400.0
2004-03-17 10:00:00,29.24,29.3,29.2,29.3,400200.0,16.1283,16.1614,16.1062,16.1614,400200.0
2004-03-17 10:30:00,29.31,29.32,29.17,29.17,498400.0,16.1669,16.1724,16.0896,16.0896,498400.0
2004-03-17 11:00:00,29.18,29.34,29.17,29.32,417600.0,16.0952,16.1834,16.0896,16.1724,417600.0
2004-03-17 11:30:00,29.31,29.36,29.27,29.3,373800.0,16.1669,16.1945,16.1448,16.1614,373800.0
2004-03-17 12:00:00,29.3,29.31,29.21,29.25,305000.0,16.1614,16.1669,16.1117,16.1338,305000.0
2004-03-17 12:30:00,29.24,29.25,29.19,29.22,258800.0,16.1283,16.1338,16.1007,16.1172,258800.0
2004-03-17 13:00:00,29.23,29.23,29.18,29.23,211000.0,16.1227,16.1227,16.0952,16.1227,211000.0
2004-03-17 13:30:00,29.23,29.32,29.21,29.27,377000.0,16.1227,16.1724,16.1117,16.1448,377000.0
2004-03-17 14:00:00,29.27,29.34,29.27,29.31,221800.0,16.1448,16.1834,16.1448,16.1669,221800.0
2004-03-17 14:30:00,29.31,29.35,29.28,29.32,282000.0,16.1669,16.1889,16.1503,16.1724,282000.0
2004-03-17 15:00:00,29.33,29.34,29.25,29.27,463000.0,16.1779,16.1834,16.1338,16.1448,463000.0
2004-03-17 15:30:00,29.27,29.28,29.17,29.2,824200.0,16.1448,16.1503,16.0896,16.1062,824200.0
2004-03-18 09:30:00,29.17,29.22,29.1,29.17,603600.0,16.0896,16.1172,16.051,16.0896,603600.0
2004-03-18 10:00:00,29.17,29.17,29.01,29.06,547600.0,16.0896,16.0896,16.0014,16.029,547600.0
2004-03-18 10:30:00,29.06,29.15,29.03,29.14,679000.0,16.029,16.0786,16.0124,16.0731,679000.0
2004-03-18 11:00:00,29.14,29.14,29.07,29.11,359200.0,16.0731,16.0731,16.0345,16.0566,359200.0
2004-03-18 11:30:00,29.1,29.15,29.1,29.1,258200.0,16.051,16.0786,16.051,16.051,258200.0
2004-03-18 12:00:00,29.1,29.13,29.04,29.06,312000.0,16.051,16.0676,16.0179,16.029,312000.0
2004-03-18 12:30:00,29.05,29.21,29.03,29.11,522600.0,16.0235,16.1117,16.0124,16.0566,522600.0
2004-03-18 13:00:00,29.11,29.4,29.05,29.18,743800.0,16.0566,16.2165,16.0235,16.0952,743800.0
2004-03-18 13:30:00,29.18,29.21,29.11,29.11,395000.0,16.0952,16.1117,16.0566,16.0566,395000.0
2004-03-18 14:00:00,29.11,29.17,29.05,29.05,319600.0,16.0566,16.0896,16.0235,16.0235,319600.0
2004-03-18 14:30:00,29.06,29.12,29.04,29.05,300600.0,16.029,16.0621,16.0179,16.0235,300600.0
2004-03-18 15:00:00,29.05,29.17,29.04,29.16,419400.0,16.0235,16.0896,16.0179,16.0841,419400.0
2004-03-18 15:30:00,29.15,29.23,29.13,29.13,945600.0,16.0786,16.1227,16.0676,16.0676,945600.0
2004-03-19 09:30:00,29.16,29.25,29.11,29.19,1391200.0,16.0841,16.1338,16.0566,16.1007,1391200.0
2004-03-19 10:00:00,29.17,29.2,29.0,29.07,537400.0,16.0896,16.1062,15.9959,16.0345,537400.0
2004-03-19 10:30:00,29.06,29.14,29.03,29.05,354600.0,16.029,16.0731,16.0124,16.0235,354600.0
2004-03-19 11:00:00,29.05,29.08,29.01,29.01,236400.0,16.0235,16.04,16.0014,16.0014,236400.0
2004-03-19 11:30:00,29.02,29.08,29.01,29.06,1158800.0,16.0069,16.04,16.0014,16.029,1158800.0
2004-03-19 12:00:00,29.06,29.07,29.01,29.03,315800.0,16.029,16.0345,16.0014,16.0124,315800.0
2004-03-19 12:30:00,29.03,29.04,28.95,28.99,252400.0,16.0124,16.0179,15.9683,15.9904,252400.0
2004-03-19 13:00:00,28.99,29.01,28.96,29.0,564600.0,15.9904,16.0014,15.9738,15.9959,564600.0
2004-03-19 13:30:00,29.0,29.03,28.99,29.02,239800.0,15.9959,16.0124,15.9904,16.0069,239800.0
2004-03-19 14:00:00,29.01,29.1,29.0,29.1,263000.0,16.0014,16.051,15.9959,16.051,263000.0
2004-03-19 14:30:00,29.1,29.13,29.0,29.01,371800.0,16.051,16.0676,15.9959,16.0014,371800.0
2004-03-19 15:00:00,29.01,29.01,28.88,28.89,576400.0,16.0014,16.0014,15.9297,15.9352,576400.0
2004-03-19 15:30:00,28.9,28.9,28.78,28.79,1309800.0,15.9407,15.9407,15.8745,15.88,1309800.0
2004-03-22 09:30:00,28.79,28.79,28.56,28.63,737200.0,15.88,15.88,15.7532,15.7918,737200.0
2004-03-22 10:00:00,28.63,28.63,28.5,28.56,762000.0,15.7918,15.7918,15.7201,15.7532,762000.0
2004-03-22 10:30:00,28.56,28.56,28.45,28.49,1178400.0,15.7532,15.7532,15.6925,15.7146,1178400.0
2004-03-22 11:00:00,28.49,28.57,28.48,28.5,609600.0,15.7146,15.7587,15.7091,15.7201,609600.0
2004-03-22 11:30:00,28.49,28.5,28.43,28.45,754000.0,15.7146,15.7201,15.6815,15.6925,754000.0
2004-03-22 12:00:00,28.45,28.45,28.38,28.39,458800.0,15.6925,15.6925,15.6539,15.6594,458800.0
2004-03-22 12:30:00,28.39,28.41,28.36,28.36,694600.0,15.6594,15.6704,15.6429,15.6429,694600.0
2004-03-22 13:00:00,28.36,28.38,28.32,28.37,372600.0,15.6429,15.6539,15.6208,15.6484,372600.0
2004-03-22 13:30:00,28.36,28.39,28.33,28.36,366800.0,15.6429,15.6594,15.6263,15.6429,366800.0
2004-03-22 14:00:00,28.36,28.36,28.25,28.35,538800.0,15.6429,15.6429,15.5822,15.6374,538800.0
2004-03-22 14:30:00,28.35,28.4,28.31,28.34,615600.0,15.6374,15.6649,15.6153,15.6318,615600.0
2004-03-22 15:00:00,28.34,28.42,28.33,28.36,665600.0,15.6318,15.676,15.6263,15.6429,665600.0
2004-03-22 15:30:00,28.36,28.46,28.33,28.43,1427800.0,15.6429,15.698,15.6263,15.6815,1427800.0
2004-03-23 09:30:00,28.5,28.56,28.35,28.48,866000.0,15.7201,15.7532,15.6374,15.7091,866000.0
2004-03-23 10:00:00,28.48,28.59,28.43,28.58,509200.0,15.7091,15.7697,15.6815,15.7642,509200.0
2004-03-23 10:30:00,28.59,28.6,28.5,28.6,457600.0,15.7697,15.7752,15.7201,15.7752,457600.0
2004-03-23 11:00:00,28.6,28.61,28.5,28.52,375200.0,15.7752,15.7808,15.7201,15.7311,375200.0
2004-03-23 11:30:00,28.52,28.54,28.5,28.53,390800.0,15.7311,15.7422,15.7201,15.7366,390800.0
2004-03-23 12:00:00,28.53,28.55,28.44,28.44,352400.0,15.7366,15.7477,15.687,15.687,352400.0
2004-03-23 12:30:00,28.45,28.5,28.39,28.48,434800.0,15.6925,15.7201,15.6594,15.7091,434800.0
2004-03-23 13:00:00,28.49,28.5,28.46,28.47,287000.0,15.7146,15.7201,15.698,15.7035,287000.0
2004-03-23 13:30:00,28.47,28.54,28.46,28.52,475200.0,15.7035,15.7422,15.698,15.7311,475200.0
2004-03-23 14:00:00,28.51,28.57,28.49,28.52,300600.0,15.7256,15.7587,15.7146,15.7311,300600.0
2004-03-23 14:30:00,28.52,28.54,28.48,28.5,511400.0,15.7311,15.7422,15.7091,15.7201,511400.0
2004-03-23 15:00:00,28.51,28.52,28.43,28.46,461000.0,15.7256,15.7311,15.6815,15.698,461000.0
2004-03-23 15:30:00,28.46,28.46,28.31,28.34,981600.0,15.698,15.698,15.6153,15.6318,981600.0
2004-03-24 09:30:00,28.38,28.4,28.25,28.27,984200.0,15.6539,15.6649,15.5822,15.5932,984200.0
2004-03-24 10:00:00,28.26,28.29,28.23,28.24,946800.0,15.5877,15.6043,15.5712,15.5767,946800.0
2004-03-24 10:30:00,28.24,28.29,28.2,28.24,859000.0,15.5767,15.6043,15.5546,15.5767,859000.0
2004-03-24 11:00:00,28.24,28.29,28.16,28.26,621000.0,15.5767,15.6043,15.5326,15.5877,621000.0
2004-03-24 11:30:00,28.26,28.33,28.22,28.32,434600.0,15.5877,15.6263,15.5656,15.6208,434600.0
2004-03-24 12:00:00,28.32,28.33,28.28,28.31,483200.0,15.6208,15.6263,15.5987,15.6153,483200.0
2004-03-24 12:30:00,28.31,28.36,28.29,28.33,336000.0,15.6153,15.6429,15.6043,15.6263,336000.0
2004-03-24 13:00:00,28.33,28.33,28.27,28.3,312000.0,15.6263,15.6263,15.5932,15.6098,312000.0
2004-03-24 13:30:00,28.3,28.36,28.29,28.36,428400.0,15.6098,15.6429,15.6043,15.6429,428400.0
2004-03-24 14:00:00,28.34,28.35,28.29,28.34,360800.0,15.6318,15.6374,15.6043,15.6318,360800.0
2004-03-24 14:30:00,28.34,28.36,28.3,28.32,514800.0,15.6318,15.6429,15.6098,15.6208,514800.0
2004-03-24 15:00:00,28.33,28.33,28.25,28.26,441800.0,15.6263,15.6263,15.5822,15.5877,441800.0
2004-03-24 15:30:00,28.26,28.35,28.24,28.29,936000.0,15.5877,15.6374,15.5767,15.6043,936000.0
2004-03-25 09:30:00,28.38,28.42,28.33,28.36,1071400.0,15.6539,15.676,15.6263,15.6429,1071400.0
2004-03-25 10:00:00,28.36,28.37,28.29,28.33,550000.0,15.6429,15.6484,15.6043,15.6263,550000.0
2004-03-25 10:30:00,28.32,28.38,28.27,28.36,609600.0,15.6208,15.6539,15.5932,15.6429,609600.0
2004-03-25 11:00:00,28.36,28.43,28.35,28.42,314600.0,15.6429,15.6815,15.6374,15.676,314600.0
2004-03-25 11:30:00,28.42,28.42,28.35,28.36,599200.0,15.676,15.676,15.6374,15.6429,599200.0
2004-03-25 12:00:00,28.36,28.45,28.36,28.45,395000.0,15.6429,15.6925,15.6429,15.6925,395000.0
2004-03-25 12:30:00,28.45,28.54,28.45,28.5,391200.0,15.6925,15.7422,15.6925,15.7201,391200.0
2004-03-25 13:00:00,28.5,28.55,28.47,28.53,250600.0,15.7201,15.7477,15.7035,15.7366,250600.0
2004-03-25 13:30:00,28.53,28.53,28.48,28.51,178600.0,15.7366,15.7366,15.7091,15.7256,178600.0
2004-03-25 14:00:00,28.52,28.55,28.5,28.53,319800.0,15.7311,15.7477,15.7201,15.7366,319800.0
2004-03-25 14:30:00,28.53,28.6,28.53,28.57,328600.0,15.7366,15.7752,15.7366,15.7587,328600.0
2004-03-25 15:00:00,28.57,28.64,28.55,28.64,787600.0,15.7587,15.7973,15.7477,15.7973,787600.0
2004-03-25 15:30:00,28.64,28.64,28.5,28.53,715000.0,15.7973,15.7973,15.7201,15.7366,715000.0
2004-03-26 09:30:00,28.57,28.57,28.47,28.54,585200.0,15.7587,15.7587,15.7035,15.7422,585200.0
2004-03-26 10:00:00,28.54,28.56,28.44,28.53,444800.0,15.7422,15.7532,15.687,15.7366,444800.0
2004-03-26 10:30:00,28.53,28.57,28.5,28.53,483200.0,15.7366,15.7587,15.7201,15.7366,483200.0
2004-03-26 11:00:00,28.53,28.55,28.52,28.52,349400.0,15.7366,15.7477,15.7311,15.7311,349400.0
2004-03-26 11:30:00,28.52,28.63,28.52,28.59,468800.0,15.7311,15.7918,15.7311,15.7697,468800.0
2004-03-26 12:00:00,28.59,28.63,28.58,28.6,199400.0,15.7697,15.7918,15.7642,15.7752,199400.0
2004-03-26 12:30:00,28.6,28.6,28.57,28.57,365200.0,15.7752,15.7752,15.7587,15.7587,365200.0
2004-03-26 13:00:00,28.57,28.59,28.56,28.58,288200.0,15.7587,15.7697,15.7532,15.7642,288200.0
2004-03-26 13:30:00,28.58,28.6,28.53,28.53,307200.0,15.7642,15.7752,15.7366,15.7366,307200.0
2004-03-26 14:00:00,28.52,28.57,28.52,28.55,341800.0,15.7311,15.7587,15.7311,15.7477,341800.0
2004-03-26 14:30:00,28.55,28.58,28.55,28.58,287800.0,15.7477,15.7642,15.7477,15.7642,287800.0
2004-03-26 15:00:00,28.57,28.59,28.55,28.56,657800.0,15.7587,15.7697,15.7477,15.7532,657800.0
2004-03-26 15:30:00,28.56,28.58,28.44,28.49,736800.0,15.7532,15.7642,15.687,15.7146,736800.0
2004-03-29 09:30:00,28.6,28.61,28.55,28.56,775200.0,15.7752,15.7808,15.7477,15.7532,775200.0
2004-03-29 10:00:00,28.55,28.6,28.5,28.53,888400.0,15.7477,15.7752,15.7201,15.7366,888400.0
2004-03-29 10:30:00,28.53,28.54,28.5,28.53,741800.0,15.7366,15.7422,15.7201,15.7366,741800.0
2004-03-29 11:00:00,28.53,28.54,28.49,28.5,506000.0,15.7366,15.7422,15.7146,15.7201,506000.0
2004-03-29 11:30:00,28.51,28.51,28.49,28.5,362400.0,15.7256,15.7256,15.7146,15.7201,362400.0
2004-03-29 12:00:00,28.5,28.5,28.48,28.5,326200.0,15.7201,15.7201,15.7091,15.7201,326200.0
2004-03-29 12:30:00,28.5,28.5,28.49,28.5,276000.0,15.7201,15.7201,15.7146,15.7201,276000.0
2004-03-29 13:00:00,28.49,28.54,28.49,28.53,291400.0,15.7146,15.7422,15.7146,15.7366,291400.0
2004-03-29 13:30:00,28.53,28.57,28.52,28.56,298600.0,15.7366,15.7587,15.7311,15.7532,298600.0
2004-03-29 14:00:00,28.56,28.64,28.56,28.6,348400.0,15.7532,15.7973,15.7532,15.7752,348400.0
2004-03-29 14:30:00,28.6,28.63,28.58,28.61,390600.0,15.7752,15.7918,15.7642,15.7808,390600.0
2004-03-29 15:00:00,28.61,28.68,28.6,28.61,553200.0,15.7808,15.8194,15.7752,15.7808,553200.0
2004-03-29 15:30:00,28.61,28.62,28.5,28.59,766600.0,15.7808,15.7863,15.7201,15.7697,766600.0
2004-03-30 09:30:00,28.59,28.6,28.45,28.5,882200.0,15.7697,15.7752,15.6925,15.7201,882200.0
2004-03-30 10:00:00,28.5,28.54,28.43,28.44,849000.0,15.7201,15.7422,15.6815,15.687,849000.0
2004-03-30 10:30:00,28.45,28.53,28.38,28.5,929200.0,15.6925,15.7366,15.6539,15.7201,929200.0
2004-03-30 11:00:00,28.5,28.5,28.39,28.39,917800.0,15.7201,15.7201,15.6594,15.6594,917800.0
2004-03-30 11:30:00,28.39,28.43,28.37,28.41,510200.0,15.6594,15.6815,15.6484,15.6704,510200.0
2004-03-30 12:00:00,28.4,28.41,28.37,28.39,521200.0,15.6649,15.6704,15.6484,15.6594,521200.0
2004-03-30 12:30:00,28.39,28.4,28.36,28.38,638800.0,15.6594,15.6649,15.6429,15.6539,638800.0
2004-03-30 13:00:00,28.38,28.4,28.36,28.38,488800.0,15.6539,15.6649,15.6429,15.6539,488800.0
2004-03-30 13:30:00,28.38,28.43,28.38,28.41,728400.0,15.6539,15.6815,15.6539,15.6704,728400.0
2004-03-30 14:00:00,28.41,28.43,28.35,28.39,477600.0,15.6704,15.6815,15.6374,15.6594,477600.0
2004-03-30 14:30:00,28.4,28.4,28.35,28.36,589200.0,15.6649,15.6649,15.6374,15.6429,589200.0
2004-03-30 15:00:00,28.36,28.42,28.35,28.4,697000.0,15.6429,15.676,15.6374,15.6649,697000.0
2004-03-30 15:30:00,28.4,28.45,28.37,28.41,1208800.0,15.6649,15.6925,15.6484,15.6704,1208800.0
2004-03-31 09:30:00,28.38,28.39,28.26,28.32,1344200.0,15.6539,15.6594,15.5877,15.6208,1344200.0
2004-03-31 10:00:00,28.32,28.32,28.21,28.23,1091000.0,15.6208,15.6208,15.5601,15.5712,1091000.0
2004-03-31 10:30:00,28.23,28.34,28.22,28.31,646600.0,15.5712,15.6318,15.5656,15.6153,646600.0
2004-03-31 11:00:00,28.3,28.32,28.27,28.3,537000.0,15.6098,15.6208,15.5932,15.6098,537000.0
2004-03-31 11:30:00,28.3,28.3,28.24,28.26,567000.0,15.6098,15.6098,15.5767,15.5877,567000.0
2004-03-31 12:00:00,28.26,28.32,28.25,28.3,674800.0,15.5877,15.6208,15.5822,15.6098,674800.0
2004-03-31 12:30:00,28.29,28.36,28.29,28.35,702400.0,15.6043,15.6429,15.6043,15.6374,702400.0
2004-03-31 13:00:00,28.35,28.39,28.31,28.36,575600.0,15.6374,15.6594,15.6153,15.6429,575600.0
2004-03-31 13:30:00,28.36,28.37,28.31,28.35,522200.0,15.6429,15.6484,15.6153,15.6374,522200.0
2004-03-31 14:00:00,28.35,28.39,28.35,28.36,611800.0,15.6374,15.6594,15.6374,15.6429,611800.0
2004-03-31 14:30:00,28.36,28.43,28.35,28.39,724400.0,15.6429,15.6815,15.6374,15.6594,724400.0
2004-03-31 15:00:00,28.38,28.39,28.35,28.35,893600.0,15.6539,15.6594,15.6374,15.6374,893600.0
2004-03-31 15:30:00,28.36,28.39,28.28,28.35,1269000.0,15.6429,15.6594,15.5987,15.6374,1269000.0
2004-04-01 09:30:00,28.36,28.55,28.36,28.5,714600.0,15.6429,15.7477,15.6429,15.7201,714600.0
2004-04-01 10:00:00,28.5,28.57,28.46,28.55,957400.0,15.7201,15.7587,15.698,15.7477,957400.0
2004-04-01 10:30:00,28.57,28.58,28.49,28.55,826800.0,15.7587,15.7642,15.7146,15.7477,826800.0
2004-04-01 11:00:00,28.55,28.61,28.53,28.6,392000.0,15.7477,15.7808,15.7366,15.7752,392000.0
2004-04-01 11:30:00,28.6,28.61,28.56,28.6,225000.0,15.7752,15.7808,15.7532,15.7752,225000.0
2004-04-01 12:00:00,28.6,28.61,28.58,28.58,394200.0,15.7752,15.7808,15.7642,15.7642,394200.0
2004-04-01 12:30:00,28.58,28.59,28.53,28.56,276800.0,15.7642,15.7697,15.7366,15.7532,276800.0
2004-04-01 13:00:00,28.57,28.67,28.57,28.67,325000.0,15.7587,15.8139,15.7587,15.8139,325000.0
2004-04-01 13:30:00,28.67,28.73,28.66,28.72,303400.0,15.8139,15.847,15.8083,15.8414,303400.0
2004-04-01 14:00:00,28.72,28.72,28.64,28.68,363600.0,15.8414,15.8414,15.7973,15.8194,363600.0
2004-04-01 14:30:00,28.68,28.72,28.63,28.64,356800.0,15.8194,15.8414,15.7918,15.7973,356800.0
2004-04-01 15:00:00,28.64,28.68,28.58,28.59,739200.0,15.7973,15.8194,15.7642,15.7697,739200.0
2004-04-01 15:30:00,28.6,28.64,28.58,28.63,846400.0,15.7752,15.7973,15.7642,15.7918,846400.0
2004-04-02 09:30:00,28.71,28.72,28.43,28.58,1455600.0,15.8359,15.8414,15.6815,15.7642,1455600.0
2004-04-02 10:00:00,28.57,28.57,28.27,28.36,1140600.0,15.7587,15.7587,15.5932,15.6429,1140600.0
2004-04-02 10:30:00,28.36,28.49,28.35,28.43,750800.0,15.6429,15.7146,15.6374,15.6815,750800.0
2004-04-02 11:00:00,28.43,28.47,28.38,28.43,574200.0,15.6815,15.7035,15.6539,15.6815,574200.0
2004-04-02 11:30:00,28.43,28.49,28.4,28.4,320800.0,15.6815,15.7146,15.6649,15.6649,320800.0
2004-04-02 12:00:00,28.4,28.42,28.38,28.38,339800.0,15.6649,15.676,15.6539,15.6539,339800.0
2004-04-02 12:30:00,28.38,28.43,28.37,28.38,397600.0,15.6539,15.6815,15.6484,15.6539,397600.0
2004-04-02 13:00:00,28.37,28.38,28.31,28.31,654200.0,15.6484,15.6539,15.6153,15.6153,654200.0
2004-04-02 13:30:00,28.31,28.32,28.28,28.31,693800.0,15.6153,15.6208,15.5987,15.6153,693800.0
2004-04-02 14:00:00,28.32,28.34,28.27,28.27,698800.0,15.6208,15.6318,15.5932,15.5932,698800.0
2004-04-02 14:30:00,28.27,28.27,28.19,28.2,769200.0,15.5932,15.5932,15.5491,15.5546,769200.0
2004-04-02 15:00:00,28.2,28.25,28.18,28.21,975000.0,15.5546,15.5822,15.5436,15.5601,975000.0
2004-04-02 15:30:00,28.21,28.31,28.18,28.31,1039000.0,15.5601,15.6153,15.5436,15.6153,1039000.0
2004-04-05 09:30:00,28.28,28.28,28.19,28.2,1026400.0,15.5987,15.5987,15.5491,15.5546,1026400.0
2004-04-05 10:00:00,28.2,28.25,28.16,28.24,675400.0,15.5546,15.5822,15.5326,15.5767,675400.0
2004-04-05 10:30:00,28.24,28.33,28.21,28.32,624000.0,15.5767,15.6263,15.5601,15.6208,624000.0
2004-04-05 11:00:00,28.32,28.34,28.2,28.22,1056000.0,15.6208,15.6318,15.5546,15.5656,1056000.0
2004-04-05 11:30:00,28.23,28.32,28.22,28.31,600200.0,15.5712,15.6208,15.5656,15.6153,600200.0
2004-04-05 12:00:00,28.31,28.31,28.2,28.23,446400.0,15.6153,15.6153,15.5546,15.5712,446400.0
2004-04-05 12:30:00,28.23,28.31,28.23,28.24,445200.0,15.5712,15.6153,15.5712,15.5767,445200.0
2004-04-05 13:00:00,28.24,28.24,28.2,28.23,451600.0,15.5767,15.5767,15.5546,15.5712,451600.0
2004-04-05 13:30:00,28.24,28.3,28.23,28.25,448000.0,15.5767,15.6098,15.5712,15.5822,448000.0
2004-04-05 14:00:00,28.25,28.26,28.22,28.22,477000.0,15.5822,15.5877,15.5656,15.5656,477000.0
2004-04-05 14:30:00,28.22,28.22,28.17,28.21,526000.0,15.5656,15.5656,15.5381,15.5601,526000.0
2004-04-05 15:00:00,28.2,28.27,28.2,28.25,733600.0,15.5546,15.5932,15.5546,15.5822,733600.0
2004-04-05 15:30:00,28.25,28.32,28.22,28.32,1164600.0,15.5822,15.6208,15.5656,15.6208,1164600.0
2004-04-06 09:30:00,28.3,28.39,28.25,28.34,625400.0,15.6098,15.6594,15.5822,15.6318,625400.0
2004-04-06 10:00:00,28.34,28.38,28.34,28.35,521200.0,15.6318,15.6539,15.6318,15.6374,521200.0
2004-04-06 10:30:00,28.35,28.39,28.3,28.39,535400.0,15.6374,15.6594,15.6098,15.6594,535400.0
2004-04-06 11:00:00,28.39,28.47,28.38,28.45,504800.0,15.6594,15.7035,15.6539,15.6925,504800.0
2004-04-06 11:30:00,28.45,28.46,28.38,28.43,340400.0,15.6925,15.698,15.6539,15.6815,340400.0
2004-04-06 12:00:00,28.43,28.47,28.43,28.46,268400.0,15.6815,15.7035,15.6815,15.698,268400.0
2004-04-06 12:30:00,28.46,28.47,28.4,28.4,217400.0,15.698,15.7035,15.6649,15.6649,217400.0
2004-04-06 13:00:00,28.4,28.44,28.4,28.42,257600.0,15.6649,15.687,15.6649,15.676,257600.0
2004-04-06 13:30:00,28.42,28.49,28.41,28.44,342000.0,15.676,15.7146,15.6704,15.687,342000.0
2004-04-06 14:00:00,28.44,28.48,28.43,28.46,344600.0,15.687,15.7091,15.6815,15.698,344600.0
2004-04-06 14:30:00,28.45,28.54,28.45,28.5,771800.0,15.6925,15.7422,15.6925,15.7201,771800.0
2004-04-06 15:00:00,28.5,28.55,28.5,28.53,602800.0,15.7201,15.7477,15.7201,15.7366,602800.0
2004-04-06 15:30:00,28.53,28.56,28.49,28.56,1043600.0,15.7366,15.7532,15.7146,15.7532,1043600.0
2004-04-07 09:30:00,28.53,28.6,28.47,28.54,769200.0,15.7366,15.7752,15.7035,15.7422,769200.0
2004-04-07 10:00:00,28.54,28.59,28.52,28.57,617400.0,15.7422,15.7697,15.7311,15.7587,617400.0
2004-04-07 10:30:00,28.58,28.6,28.5,28.53,676200.0,15.7642,15.7752,15.7201,15.7366,676200.0
2004-04-07 11:00:00,28.53,28.61,28.53,28.61,642800.0,15.7366,15.7808,15.7366,15.7808,642800.0
2004-04-07 11:30:00,28.61,28.61,28.55,28.55,269800.0,15.7808,15.7808,15.7477,15.7477,269800.0
2004-04-07 12:00:00,28.55,28.58,28.53,28.56,393400.0,15.7477,15.7642,15.7366,15.7532,393400.0
2004-04-07 12:30:00,28.56,28.59,28.47,28.5,460400.0,15.7532,15.7697,15.7035,15.7201,460400.0
2004-04-07 13:00:00,28.5,28.53,28.48,28.5,272000.0,15.7201,15.7366,15.7091,15.7201,272000.0
2004-04-07 13:30:00,28.5,28.53,28.48,28.51,349000.0,15.7201,15.7366,15.7091,15.7256,349000.0
2004-04-07 14:00:00,28.51,28.51,28.44,28.47,518000.0,15.7256,15.7256,15.687,15.7035,518000.0
2004-04-07 14:30:00,28.47,28.47,28.36,28.46,1005600.0,15.7035,15.7035,15.6429,15.698,1005600.0
2004-04-07 15:00:00,28.47,28.56,28.46,28.5,727200.0,15.7035,15.7532,15.698,15.7201,727200.0
2004-04-07 15:30:00,28.5,28.5,28.38,28.38,1059400.0,15.7201,15.7201,15.6539,15.6539,1059400.0
2004-04-08 09:30:00,28.48,28.48,28.38,28.38,955000.0,15.7091,15.7091,15.6539,15.6539,955000.0
2004-04-08 10:00:00,28.38,28.4,28.33,28.38,619800.0,15.6539,15.6649,15.6263,15.6539,619800.0
2004-04-08 10:30:00,28.39,28.49,28.39,28.42,316400.0,15.6594,15.7146,15.6594,15.676,316400.0
2004-04-08 11:00:00,28.43,28.46,28.39,28.43,418200.0,15.6815,15.698,15.6594,15.6815,418200.0
2004-04-08 11:30:00,28.43,28.46,28.4,28.46,219400.0,15.6815,15.698,15.6649,15.698,219400.0
2004-04-08 12:00:00,28.46,28.47,28.41,28.42,169600.0,15.698,15.7035,15.6704,15.676,169600.0
2004-04-08 12:30:00,28.42,28.44,28.41,28.42,186200.0,15.676,15.687,15.6704,15.676,186200.0
2004-04-08 13:00:00,28.42,28.46,28.42,28.42,214400.0,15.676,15.698,15.676,15.676,214400.0
2004-04-08 13:30:00,28.43,28.45,28.41,28.42,219400.0,15.6815,15.6925,15.6704,15.676,219400.0
2004-04-08 14:00:00,28.42,28.43,28.35,28.36,442200.0,15.676,15.6815,15.6374,15.6429,442200.0
2004-04-08 14:30:00,28.36,28.43,28.36,28.39,382400.0,15.6429,15.6815,15.6429,15.6594,382400.0
2004-04-08 15:00:00,28.39,28.43,28.36,28.38,550800.0,15.6594,15.6815,15.6429,15.6539,550800.0
2004-04-08 15:30:00,28.38,28.47,28.36,28.43,808200.0,15.6539,15.7035,15.6429,15.6815,808200.0
2004-04-12 09:30:00,28.59,28.73,28.58,28.73,707000.0,15.7697,15.847,15.7642,15.847,707000.0
2004-04-12 10:00:00,28.73,28.78,28.59,28.68,804600.0,15.847,15.8745,15.7697,15.8194,804600.0
2004-04-12 10:30:00,28.68,28.77,28.6,28.77,313000.0,15.8194,15.869,15.7752,15.869,313000.0
2004-04-12 11:00:00,28.77,28.79,28.67,28.67,320400.0,15.869,15.88,15.8139,15.8139,320400.0
2004-04-12 11:30:00,28.67,28.68,28.61,28.64,511400.0,15.8139,15.8194,15.7808,15.7973,511400.0
2004-04-12 12:00:00,28.63,28.66,28.57,28.58,433800.0,15.7918,15.8083,15.7587,15.7642,433800.0
2004-04-12 12:30:00,28.59,28.62,28.57,28.61,218400.0,15.7697,15.7863,15.7587,15.7808,218400.0
2004-04-12 13:00:00,28.61,28.61,28.54,28.54,280600.0,15.7808,15.7808,15.7422,15.7422,280600.0
2004-04-12 13:30:00,28.54,28.54,28.48,28.5,417000.0,15.7422,15.7422,15.7091,15.7201,417000.0
2004-04-12 14:00:00,28.5,28.53,28.47,28.48,293000.0,15.7201,15.7366,15.7035,15.7091,293000.0
2004-04-12 14:30:00,28.48,28.52,28.45,28.47,249800.0,15.7091,15.7311,15.6925,15.7035,249800.0
2004-04-12 15:00:00,28.47,28.49,28.41,28.43,556800.0,15.7035,15.7146,15.6704,15.6815,556800.0
2004-04-12 15:30:00,28.43,28.55,28.43,28.52,752600.0,15.6815,15.7477,15.6815,15.7311,752600.0
2004-04-13 09:30:00,28.45,28.46,28.3,28.3,1054600.0,15.6925,15.698,15.6098,15.6098,1054600.0
2004-04-13 10:00:00,28.3,28.31,28.21,28.21,916600.0,15.6098,15.6153,15.5601,15.5601,916600.0
2004-04-13 10:30:00,28.21,28.29,28.19,28.27,742400.0,15.5601,15.6043,15.5491,15.5932,742400.0
2004-04-13 11:00:00,28.26,28.29,28.0,28.1,927800.0,15.5877,15.6043,15.4443,15.4995,927800.0
2004-04-13 11:30:00,28.1,28.16,28.08,28.08,670400.0,15.4995,15.5326,15.4884,15.4884,670400.0
2004-04-13 12:00:00,28.08,28.09,28.01,28.02,581000.0,15.4884,15.4939,15.4498,15.4553,581000.0
2004-04-13 12:30:00,28.02,28.02,27.93,27.94,719400.0,15.4553,15.4553,15.4057,15.4112,719400.0
2004-04-13 13:00:00,27.94,27.95,27.91,27.92,682200.0,15.4112,15.4167,15.3947,15.4002,682200.0
2004-04-13 13:30:00,27.92,27.93,27.79,27.81,984400.0,15.4002,15.4057,15.3285,15.3395,984400.0
2004-04-13 14:00:00,27.81,27.86,27.75,27.84,1092800.0,15.3395,15.3671,15.3064,15.356,1092800.0
2004-04-13 14:30:00,27.84,27.84,27.75,27.75,844600.0,15.356,15.356,15.3064,15.3064,844600.0
2004-04-13 15:00:00,27.75,27.85,27.71,27.83,1566600.0,15.3064,15.3616,15.2843,15.3505,1566600.0
2004-04-13 15:30:00,27.83,27.87,27.78,27.83,1331200.0,15.3505,15.3726,15.323,15.3505,1331200.0
2004-04-14 09:30:00,27.64,27.73,27.4,27.61,2010800.0,15.2457,15.2954,15.1133,15.2292,2010800.0
2004-04-14 10:00:00,27.61,28.0,27.6,27.82,2119400.0,15.2292,15.4443,15.2237,15.345,2119400.0
2004-04-14 10:30:00,27.82,27.93,27.72,27.89,657000.0,15.345,15.4057,15.2899,15.3836,657000.0
2004-04-14 11:00:00,27.9,27.92,27.84,27.85,847600.0,15.3891,15.4002,15.356,15.3616,847600.0
2004-04-14 11:30:00,27.85,27.85,27.72,27.74,582000.0,15.3616,15.3616,15.2899,15.3009,582000.0
2004-04-14 12:00:00,27.74,27.78,27.7,27.73,750000.0,15.3009,15.323,15.2788,15.2954,750000.0
2004-04-14 12:30:00,27.73,27.78,27.72,27.78,988800.0,15.2954,15.323,15.2899,15.323,988800.0
2004-04-14 13:00:00,27.77,27.78,27.68,27.69,844600.0,15.3174,15.323,15.2678,15.2733,844600.0
2004-04-14 13:30:00,27.68,27.73,27.67,27.71,627600.0,15.2678,15.2954,15.2623,15.2843,627600.0
2004-04-14 14:00:00,27.7,27.7,27.56,27.56,1251600.0,15.2788,15.2788,15.2016,15.2016,1251600.0
2004-04-14 14:30:00,27.56,27.59,27.48,27.55,1363800.0,15.2016,15.2182,15.1575,15.1961,1363800.0
2004-04-14 15:00:00,27.55,27.55,27.38,27.51,1474400.0,15.1961,15.1961,15.1023,15.174,1474400.0
2004-04-14 15:30:00,27.51,27.65,27.51,27.63,1591800.0,15.174,15.2512,15.174,15.2402,1591800.0
2004-04-15 09:30:00,27.65,27.73,27.49,27.5,1725800.0,15.2512,15.2954,15.163,15.1685,1725800.0
2004-04-15 10:00:00,27.5,27.56,27.46,27.52,994000.0,15.1685,15.2016,15.1464,15.1795,994000.0
2004-04-15 10:30:00,27.5,27.54,27.39,27.42,861800.0,15.1685,15.1906,15.1078,15.1244,861800.0
2004-04-15 11:00:00,27.42,27.55,27.4,27.54,994200.0,15.1244,15.1961,15.1133,15.1906,994200.0
2004-04-15 11:30:00,27.54,27.55,27.43,27.47,792600.0,15.1906,15.1961,15.1299,15.152,792600.0
2004-04-15 12:00:00,27.47,27.55,27.38,27.41,788200.0,15.152,15.1961,15.1023,15.1189,788200.0
2004-04-15 12:30:00,27.4,27.51,27.38,27.51,578400.0,15.1133,15.174,15.1023,15.174,578400.0
2004-04-15 13:00:00,27.51,27.52,27.4,27.41,465200.0,15.174,15.1795,15.1133,15.1189,465200.0
2004-04-15 13:30:00,27.41,27.43,27.38,27.38,537400.0,15.1189,15.1299,15.1023,15.1023,537400.0
2004-04-15 14:00:00,27.38,27.4,27.3,27.36,846000.0,15.1023,15.1133,15.0582,15.0913,846000.0
2004-04-15 14:30:00,27.36,27.5,27.35,27.46,667600.0,15.0913,15.1685,15.0858,15.1464,667600.0
2004-04-15 15:00:00,27.45,27.49,27.38,27.43,984000.0,15.1409,15.163,15.1023,15.1299,984000.0
2004-04-15 15:30:00,27.43,27.55,27.43,27.48,1062400.0,15.1299,15.1961,15.1299,15.1575,1062400.0
2004-04-16 09:30:00,27.5,27.81,27.48,27.69,2528400.0,15.1685,15.3395,15.1575,15.2733,2528400.0
2004-04-16 10:00:00,27.7,27.8,27.68,27.79,1170200.0,15.2788,15.334,15.2678,15.3285,1170200.0
2004-04-16 10:30:00,27.79,27.88,27.75,27.82,735600.0,15.3285,15.3781,15.3064,15.345,735600.0
2004-04-16 11:00:00,27.82,28.03,27.81,27.93,1233200.0,15.345,15.4608,15.3395,15.4057,1233200.0
2004-04-16 11:30:00,27.93,27.97,27.91,27.97,429400.0,15.4057,15.4278,15.3947,15.4278,429400.0
2004-04-16 12:00:00,27.97,28.13,27.94,28.12,787600.0,15.4278,15.516,15.4112,15.5105,787600.0
2004-04-16 12:30:00,28.12,28.15,28.06,28.07,1024600.0,15.5105,15.527,15.4774,15.4829,1024600.0
2004-04-16 13:00:00,28.07,28.11,28.03,28.03,745200.0,15.4829,15.505,15.4608,15.4608,745200.0
2004-04-16 13:30:00,28.02,28.04,27.97,28.0,484200.0,15.4553,15.4664,15.4278,15.4443,484200.0
2004-04-16 14:00:00,28.0,28.11,27.98,28.09,699200.0,15.4443,15.505,15.4333,15.4939,699200.0
2004-04-16 14:30:00,28.09,28.14,28.02,28.03,764000.0,15.4939,15.5215,15.4553,15.4608,764000.0
2004-04-16 15:00:00,28.04,28.1,27.99,28.04,649200.0,15.4664,15.4995,15.4388,15.4664,649200.0
2004-04-16 15:30:00,28.03,28.14,28.0,28.02,1272200.0,15.4608,15.5215,15.4443,15.4553,1272200.0
2004-04-19 09:30:00,27.89,27.97,27.82,27.91,976000.0,15.3836,15.4278,15.345,15.3947,976000.0
2004-04-19 10:00:00,27.91,27.91,27.83,27.85,928800.0,15.3947,15.3947,15.3505,15.3616,928800.0
2004-04-19 10:30:00,27.85,27.92,27.84,27.92,431800.0,15.3616,15.4002,15.356,15.4002,431800.0
2004-04-19 11:00:00,27.92,27.92,27.84,27.89,716800.0,15.4002,15.4002,15.356,15.3836,716800.0
2004-04-19 11:30:00,27.89,27.95,27.86,27.95,349600.0,15.3836,15.4167,15.3671,15.4167,349600.0
2004-04-19 12:00:00,27.95,27.98,27.91,27.93,289200.0,15.4167,15.4333,15.3947,15.4057,289200.0
2004-04-19 12:30:00,27.93,27.96,27.91,27.91,295600.0,15.4057,15.4222,15.3947,15.3947,295600.0
2004-04-19 13:00:00,27.91,27.93,27.87,27.91,478400.0,15.3947,15.4057,15.3726,15.3947,478400.0
2004-04-19 13:30:00,27.91,27.92,27.88,27.88,270000.0,15.3947,15.4002,15.3781,15.3781,270000.0
2004-04-19 14:00:00,27.88,27.92,27.87,27.88,258400.0,15.3781,15.4002,15.3726,15.3781,258400.0
2004-04-19 14:30:00,27.88,27.97,27.88,27.93,405600.0,15.3781,15.4278,15.3781,15.4057,405600.0
2004-04-19 15:00:00,27.93,28.0,27.93,27.99,516000.0,15.4057,15.4443,15.4057,15.4388,516000.0
2004-04-19 15:30:00,27.99,28.0,27.96,27.96,841800.0,15.4388,15.4443,15.4222,15.4222,841800.0
2004-04-20 09:30:00,27.96,28.24,27.96,28.23,1496800.0,15.4222,15.5767,15.4222,15.5712,1496800.0
2004-04-20 10:00:00,28.23,28.31,28.21,28.26,1027200.0,15.5712,15.6153,15.5601,15.5877,1027200.0
2004-04-20 10:30:00,28.27,28.29,27.82,28.15,808000.0,15.5932,15.6043,15.345,15.527,808000.0
2004-04-20 11:00:00,28.14,28.21,28.13,28.15,584000.0,15.5215,15.5601,15.516,15.527,584000.0
2004-04-20 11:30:00,28.15,28.16,28.06,28.09,477200.0,15.527,15.5326,15.4774,15.4939,477200.0
2004-04-20 12:00:00,28.11,28.15,28.06,28.08,498000.0,15.505,15.527,15.4774,15.4884,498000.0
2004-04-20 12:30:00,28.08,28.09,28.02,28.03,408600.0,15.4884,15.4939,15.4553,15.4608,408600.0
2004-04-20 13:00:00,28.03,28.08,28.0,28.02,372400.0,15.4608,15.4884,15.4443,15.4553,372400.0
2004-04-20 13:30:00,28.02,28.07,28.02,28.06,461800.0,15.4553,15.4829,15.4553,15.4774,461800.0
2004-04-20 14:00:00,28.06,28.09,28.04,28.09,422800.0,15.4774,15.4939,15.4664,15.4939,422800.0
2004-04-20 14:30:00,28.09,28.11,27.97,27.98,770600.0,15.4939,15.505,15.4278,15.4333,770600.0
2004-04-20 15:00:00,27.98,28.02,27.94,27.95,1082400.0,15.4333,15.4553,15.4112,15.4167,1082400.0
2004-04-20 15:30:00,27.95,27.97,27.68,27.71,1740200.0,15.4167,15.4278,15.2678,15.2843,1740200.0
2004-04-21 09:30:00,27.67,27.92,27.64,27.77,1290600.0,15.2623,15.4002,15.2457,15.3174,1290600.0
2004-04-21 10:00:00,27.78,28.08,27.78,27.97,1494400.0,15.323,15.4884,15.323,15.4278,1494400.0
2004-04-21 10:30:00,27.97,28.0,27.88,27.91,1050400.0,15.4278,15.4443,15.3781,15.3947,1050400.0
2004-04-21 11:00:00,27.91,27.98,27.89,27.89,920600.0,15.3947,15.4333,15.3836,15.3836,920600.0
2004-04-21 11:30:00,27.89,27.98,27.88,27.97,542600.0,15.3836,15.4333,15.3781,15.4278,542600.0
2004-04-21 12:00:00,27.96,28.03,27.95,27.98,689600.0,15.4222,15.4608,15.4167,15.4333,689600.0
2004-04-21 12:30:00,27.97,28.0,27.95,27.98,400600.0,15.4278,15.4443,15.4167,15.4333,400600.0
2004-04-21 13:00:00,27.98,28.04,27.98,27.99,376000.0,15.4333,15.4664,15.4333,15.4388,376000.0
2004-04-21 13:30:00,27.99,28.05,27.99,28.03,403800.0,15.4388,15.4719,15.4388,15.4608,403800.0
2004-04-21 14:00:00,28.03,28.07,28.0,28.05,397200.0,15.4608,15.4829,15.4443,15.4719,397200.0
2004-04-21 14:30:00,28.05,28.07,28.01,28.02,413200.0,15.4719,15.4829,15.4498,15.4553,413200.0
2004-04-21 15:00:00,28.02,28.1,28.02,28.09,664800.0,15.4553,15.4995,15.4553,15.4939,664800.0
2004-04-21 15:30:00,28.09,28.12,28.06,28.1,911800.0,15.4939,15.5105,15.4774,15.4995,911800.0
2004-04-22 09:30:00,28.11,28.24,28.08,28.17,795000.0,15.505,15.5767,15.4884,15.5381,795000.0
2004-04-22 10:00:00,28.18,28.18,28.05,28.06,592600.0,15.5436,15.5436,15.4719,15.4774,592600.0
2004-04-22 10:30:00,28.06,28.11,28.05,28.06,583000.0,15.4774,15.505,15.4719,15.4774,583000.0
2004-04-22 11:00:00,28.06,28.36,28.06,28.29,919000.0,15.4774,15.6429,15.4774,15.6043,919000.0
2004-04-22 11:30:00,28.29,28.35,28.25,28.27,856600.0,15.6043,15.6374,15.5822,15.5932,856600.0
2004-04-22 12:00:00,28.27,28.37,28.2,28.36,652600.0,15.5932,15.6484,15.5546,15.6429,652600.0
2004-04-22 12:30:00,28.36,28.4,28.32,28.33,404800.0,15.6429,15.6649,15.6208,15.6263,404800.0
2004-04-22 13:00:00,28.33,28.38,28.3,28.35,443200.0,15.6263,15.6539,15.6098,15.6374,443200.0
2004-04-22 13:30:00,28.35,28.49,28.33,28.38,1158800.0,15.6374,15.7146,15.6263,15.6539,1158800.0
2004-04-22 14:00:00,28.38,28.43,28.36,28.42,457000.0,15.6539,15.6815,15.6429,15.676,457000.0
2004-04-22 14:30:00,28.42,28.43,28.38,28.41,459400.0,15.676,15.6815,15.6539,15.6704,459400.0
2004-04-22 15:00:00,28.41,28.42,28.34,28.36,890400.0,15.6704,15.676,15.6318,15.6429,890400.0
2004-04-22 15:30:00,28.36,28.44,28.32,28.4,857000.0,15.6429,15.687,15.6208,15.6649,857000.0
2004-04-23 09:30:00,28.38,28.38,28.06,28.14,1804000.0,15.6539,15.6539,15.4774,15.5215,1804000.0
2004-04-23 10:00:00,28.14,28.15,28.0,28.04,1070400.0,15.5215,15.527,15.4443,15.4664,1070400.0
2004-04-23 10:30:00,28.04,28.1,28.03,28.09,476000.0,15.4664,15.4995,15.4608,15.4939,476000.0
2004-04-23 11:00:00,28.09,28.16,28.09,28.14,358200.0,15.4939,15.5326,15.4939,15.5215,358200.0
2004-04-23 11:30:00,28.11,28.14,28.08,28.14,325000.0,15.505,15.5215,15.4884,15.5215,325000.0
2004-04-23 12:00:00,28.14,28.22,28.14,28.18,241600.0,15.5215,15.5656,15.5215,15.5436,241600.0
2004-04-23 12:30:00,28.18,28.24,28.16,28.22,373600.0,15.5436,15.5767,15.5326,15.5656,373600.0
2004-04-23 13:00:00,28.22,28.23,28.18,28.19,283000.0,15.5656,15.5712,15.5436,15.5491,283000.0
2004-04-23 13:30:00,28.19,28.25,28.19,28.23,521800.0,15.5491,15.5822,15.5491,15.5712,521800.0
2004-04-23 14:00:00,28.23,28.24,28.2,28.24,363600.0,15.5712,15.5767,15.5546,15.5767,363600.0
2004-04-23 14:30:00,28.24,28.28,28.2,28.24,644200.0,15.5767,15.5987,15.5546,15.5767,644200.0
2004-04-23 15:00:00,28.24,28.26,28.21,28.25,495400.0,15.5767,15.5877,15.5601,15.5822,495400.0
2004-04-23 15:30:00,28.25,28.3,28.21,28.21,1002200.0,15.5822,15.6098,15.5601,15.5601,1002200.0
2004-04-26 09:30:00,28.31,28.37,28.17,28.36,966200.0,15.6153,15.6484,15.5381,15.6429,966200.0
2004-04-26 10:00:00,28.37,28.47,28.21,28.24,689600.0,15.6484,15.7035,15.5601,15.5767,689600.0
2004-04-26 10:30:00,28.25,28.29,28.21,28.28,636400.0,15.5822,15.6043,15.5601,15.5987,636400.0
2004-04-26 11:00:00,28.28,28.28,28.23,28.26,249800.0,15.5987,15.5987,15.5712,15.5877,249800.0
2004-04-26 11:30:00,28.26,28.3,28.25,28.29,352400.0,15.5877,15.6098,15.5822,15.6043,352400.0
2004-04-26 12:00:00,28.29,28.31,28.23,28.25,308600.0,15.6043,15.6153,15.5712,15.5822,308600.0
2004-04-26 12:30:00,28.25,28.27,28.23,28.24,225200.0,15.5822,15.5932,15.5712,15.5767,225200.0
2004-04-26 13:00:00,28.24,28.26,28.22,28.25,463400.0,15.5767,15.5877,15.5656,15.5822,463400.0
2004-04-26 13:30:00,28.25,28.28,28.2,28.27,311400.0,15.5822,15.5987,15.5546,15.5932,311400.0
2004-04-26 14:00:00,28.27,28.27,28.17,28.17,480000.0,15.5932,15.5932,15.5381,15.5381,480000.0
2004-04-26 14:30:00,28.17,28.2,28.15,28.18,438600.0,15.5381,15.5546,15.527,15.5436,438600.0
2004-04-26 15:00:00,28.18,28.24,28.11,28.22,459800.0,15.5436,15.5767,15.505,15.5656,459800.0
2004-04-26 15:30:00,28.22,28.23,28.11,28.2,866600.0,15.5656,15.5712,15.505,15.5546,866600.0
2004-04-27 09:30:00,28.38,28.54,28.32,28.52,1213000.0,15.6539,15.7422,15.6208,15.7311,1213000.0
2004-04-27 10:00:00,28.51,28.75,28.5,28.72,1550400.0,15.7256,15.858,15.7201,15.8414,1550400.0
2004-04-27 10:30:00,28.73,28.74,28.68,28.7,694000.0,15.847,15.8525,15.8194,15.8304,694000.0
2004-04-27 11:00:00,28.7,28.74,28.67,28.69,967600.0,15.8304,15.8525,15.8139,15.8249,967600.0
2004-04-27 11:30:00,28.69,28.73,28.68,28.72,663400.0,15.8249,15.847,15.8194,15.8414,663400.0
2004-04-27 12:00:00,28.72,28.73,28.68,28.68,442400.0,15.8414,15.847,15.8194,15.8194,442400.0
2004-04-27 12:30:00,28.68,28.71,28.68,28.7,302000.0,15.8194,15.8359,15.8194,15.8304,302000.0
2004-04-27 13:00:00,28.7,28.72,28.67,28.68,500800.0,15.8304,15.8414,15.8139,15.8194,500800.0
2004-04-27 13:30:00,28.69,28.74,28.68,28.74,507200.0,15.8249,15.8525,15.8194,15.8525,507200.0
2004-04-27 14:00:00,28.72,28.74,28.66,28.67,462400.0,15.8414,15.8525,15.8083,15.8139,462400.0
2004-04-27 14:30:00,28.68,28.73,28.5,28.64,948600.0,15.8194,15.847,15.7201,15.7973,948600.0
2004-04-27 15:00:00,28.64,28.65,28.56,28.58,755200.0,15.7973,15.8028,15.7532,15.7642,755200.0
2004-04-27 15:30:00,28.58,28.6,28.48,28.56,1231600.0,15.7642,15.7752,15.7091,15.7532,1231600.0
2004-04-28 09:30:00,28.43,28.43,28.26,28.35,1156800.0,15.6815,15.6815,15.5877,15.6374,1156800.0
2004-04-28 10:00:00,28.35,28.38,28.27,28.37,671600.0,15.6374,15.6539,15.5932,15.6484,671600.0
2004-04-28 10:30:00,28.37,28.38,28.3,28.34,470400.0,15.6484,15.6539,15.6098,15.6318,470400.0
2004-04-28 11:00:00,28.34,28.38,28.27,28.27,358400.0,15.6318,15.6539,15.5932,15.5932,358400.0
2004-04-28 11:30:00,28.27,28.39,28.26,28.37,465600.0,15.5932,15.6594,15.5877,15.6484,465600.0
2004-04-28 12:00:00,28.38,28.41,28.35,28.36,298800.0,15.6539,15.6704,15.6374,15.6429,298800.0
2004-04-28 12:30:00,28.36,28.39,28.31,28.31,380600.0,15.6429,15.6594,15.6153,15.6153,380600.0
2004-04-28 13:00:00,28.31,28.34,28.28,28.33,434200.0,15.6153,15.6318,15.5987,15.6263,434200.0
2004-04-28 13:30:00,28.33,28.36,28.3,28.32,452000.0,15.6263,15.6429,15.6098,15.6208,452000.0
2004-04-28 14:00:00,28.33,28.36,28.3,28.35,347000.0,15.6263,15.6429,15.6098,15.6374,347000.0
2004-04-28 14:30:00,28.35,28.41,28.23,28.23,747200.0,15.6374,15.6704,15.5712,15.5712,747200.0
2004-04-28 15:00:00,28.23,28.29,28.14,28.16,854800.0,15.5712,15.6043,15.5215,15.5326,854800.0
2004-04-28 15:30:00,28.17,28.24,28.15,28.16,891200.0,15.5381,15.5767,15.527,15.5326,891200.0
2004-04-29 09:30:00,28.23,28.31,28.15,28.23,872200.0,15.5712,15.6153,15.527,15.5712,872200.0
2004-04-29 10:00:00,28.23,28.58,28.22,28.52,707800.0,15.5712,15.7642,15.5656,15.7311,707800.0
2004-04-29 10:30:00,28.52,28.61,28.5,28.57,472000.0,15.7311,15.7808,15.7201,15.7587,472000.0
2004-04-29 11:00:00,28.57,28.63,28.33,28.36,604600.0,15.7587,15.7918,15.6263,15.6429,604600.0
2004-04-29 11:30:00,28.36,28.4,28.22,28.24,644000.0,15.6429,15.6649,15.5656,15.5767,644000.0
2004-04-29 12:00:00,28.24,28.35,28.19,28.2,598200.0,15.5767,15.6374,15.5491,15.5546,598200.0
2004-04-29 12:30:00,28.2,28.3,28.14,28.27,568600.0,15.5546,15.6098,15.5215,15.5932,568600.0
2004-04-29 13:00:00,28.27,28.29,28.23,28.25,277200.0,15.5932,15.6043,15.5712,15.5822,277200.0
2004-04-29 13:30:00,28.24,28.39,28.24,28.34,351800.0,15.5767,15.6594,15.5767,15.6318,351800.0
2004-04-29 14:00:00,28.34,28.44,28.18,28.18,892000.0,15.6318,15.687,15.5436,15.5436,892000.0
2004-04-29 14:30:00,28.19,28.23,28.16,28.21,465800.0,15.5491,15.5712,15.5326,15.5601,465800.0
2004-04-29 15:00:00,28.21,28.23,28.07,28.14,756200.0,15.5601,15.5712,15.4829,15.5215,756200.0
2004-04-29 15:30:00,28.13,28.36,28.13,28.22,878200.0,15.516,15.6429,15.516,15.5656,878200.0
2004-04-30 09:30:00,28.3,28.43,28.28,28.36,522600.0,15.6098,15.6815,15.5987,15.6429,522600.0
2004-04-30 10:00:00,28.36,28.46,28.32,28.36,591800.0,15.6429,15.698,15.6208,15.6429,591800.0
2004-04-30 10:30:00,28.36,28.45,28.34,28.4,517400.0,15.6429,15.6925,15.6318,15.6649,517400.0
2004-04-30 11:00:00,28.4,28.47,28.37,28.44,379200.0,15.6649,15.7035,15.6484,15.687,379200.0
2004-04-30 11:30:00,28.44,28.47,28.4,28.41,427200.0,15.687,15.7035,15.6649,15.6704,427200.0
2004-04-30 12:00:00,28.41,28.44,28.37,28.41,369200.0,15.6704,15.687,15.6484,15.6704,369200.0
2004-04-30 12:30:00,28.43,28.47,28.32,28.36,231600.0,15.6815,15.7035,15.6208,15.6429,231600.0
2004-04-30 13:00:00,28.36,28.4,28.3,28.35,349600.0,15.6429,15.6649,15.6098,15.6374,349600.0
2004-04-30 13:30:00,28.35,28.47,28.34,28.44,384000.0,15.6374,15.7035,15.6318,15.687,384000.0
2004-04-30 14:00:00,28.45,28.45,28.36,28.39,308800.0,15.6925,15.6925,15.6429,15.6594,308800.0
2004-04-30 14:30:00,28.4,28.47,28.36,28.36,360200.0,15.6649,15.7035,15.6429,15.6429,360200.0
2004-04-30 15:00:00,28.36,28.36,28.22,28.25,842200.0,15.6429,15.6429,15.5656,15.5822,842200.0
2004-04-30 15:30:00,28.25,28.33,28.2,28.2,1005000.0,15.5822,15.6263,15.5546,15.5546,1005000.0
2004-05-03 09:30:00,28.26,28.39,28.16,28.36,700800.0,15.5877,15.6594,15.5326,15.6429,700800.0
2004-05-03 10:00:00,28.36,28.39,28.25,28.27,642400.0,15.6429,15.6594,15.5822,15.5932,642400.0
2004-05-03 10:30:00,28.27,28.31,28.21,28.23,591200.0,15.5932,15.6153,15.5601,15.5712,591200.0
2004-05-03 11:00:00,28.24,28.34,28.23,28.28,450200.0,15.5767,15.6318,15.5712,15.5987,450200.0
2004-05-03 11:30:00,28.28,28.29,28.25,28.26,429600.0,15.5987,15.6043,15.5822,15.5877,429600.0
2004-05-03 12:00:00,28.26,28.28,28.18,28.21,365800.0,15.5877,15.5987,15.5436,15.5601,365800.0
2004-05-03 12:30:00,28.22,28.26,28.21,28.25,505400.0,15.5656,15.5877,15.5601,15.5822,505400.0
2004-05-03 13:00:00,28.25,28.28,28.23,28.26,313800.0,15.5822,15.5987,15.5712,15.5877,313800.0
2004-05-03 13:30:00,28.27,28.33,28.26,28.32,424200.0,15.5932,15.6263,15.5877,15.6208,424200.0
2004-05-03 14:00:00,28.33,28.43,28.32,28.36,545600.0,15.6263,15.6815,15.6208,15.6429,545600.0
2004-05-03 14:30:00,28.36,28.4,28.33,28.36,489600.0,15.6429,15.6649,15.6263,15.6429,489600.0
2004-05-03 15:00:00,28.36,28.42,28.34,28.37,567400.0,15.6429,15.676,15.6318,15.6484,567400.0
2004-05-03 15:30:00,28.36,28.5,28.36,28.49,968600.0,15.6429,15.7201,15.6429,15.7146,968600.0
2004-05-04 09:30:00,28.39,28.75,28.28,28.38,1148200.0,15.6594,15.858,15.5987,15.6539,1148200.0
2004-05-04 10:00:00,28.38,28.45,28.34,28.41,865000.0,15.6539,15.6925,15.6318,15.6704,865000.0
2004-05-04 10:30:00,28.42,28.49,28.41,28.46,579400.0,15.676,15.7146,15.6704,15.698,579400.0
2004-05-04 11:00:00,28.46,28.5,28.42,28.46,526200.0,15.698,15.7201,15.676,15.698,526200.0
2004-05-04 11:30:00,28.47,28.47,28.35,28.38,549400.0,15.7035,15.7035,15.6374,15.6539,549400.0
2004-05-04 12:00:00,28.38,28.39,28.34,28.36,547600.0,15.6539,15.6594,15.6318,15.6429,547600.0
2004-05-04 12:30:00,28.36,28.42,28.34,28.4,305000.0,15.6429,15.676,15.6318,15.6649,305000.0
2004-05-04 13:00:00,28.4,28.44,28.38,28.41,339200.0,15.6649,15.687,15.6539,15.6704,339200.0
2004-05-04 13:30:00,28.41,28.45,28.38,28.42,290800.0,15.6704,15.6925,15.6539,15.676,290800.0
2004-05-04 14:00:00,28.41,28.48,28.29,28.45,1472800.0,15.6704,15.7091,15.6043,15.6925,1472800.0
2004-05-04 14:30:00,28.45,28.65,28.41,28.61,2956800.0,15.6925,15.8028,15.6704,15.7808,2956800.0
2004-05-04 15:00:00,28.6,28.65,28.43,28.44,1081600.0,15.7752,15.8028,15.6815,15.687,1081600.0
2004-05-04 15:30:00,28.43,28.53,28.37,28.53,1620000.0,15.6815,15.7366,15.6484,15.7366,1620000.0
2004-05-05 09:30:00,28.3,28.43,28.25,28.34,1268600.0,15.7338,15.8061,15.706,15.7561,1268600.0
2004-05-05 10:00:00,28.34,28.42,28.25,28.4,599200.0,15.7561,15.8006,15.706,15.7894,599200.0
2004-05-05 10:30:00,28.4,28.44,28.3,28.35,484000.0,15.7894,15.8117,15.7338,15.7616,484000.0
2004-05-05 11:00:00,28.35,28.35,28.23,28.27,757400.0,15.7616,15.7616,15.6949,15.7172,757400.0
2004-05-05 11:30:00,28.27,28.3,28.25,28.28,595200.0,15.7172,15.7338,15.706,15.7227,595200.0
2004-05-05 12:00:00,28.28,28.3,28.16,28.21,1088800.0,15.7227,15.7338,15.656,15.6838,1088800.0
2004-05-05 12:30:00,28.21,28.25,28.2,28.21,529200.0,15.6838,15.706,15.6782,15.6838,529200.0
2004-05-05 13:00:00,28.21,28.29,28.2,28.24,394000.0,15.6838,15.7283,15.6782,15.7005,394000.0
2004-05-05 13:30:00,28.24,28.33,28.23,28.33,456000.0,15.7005,15.7505,15.6949,15.7505,456000.0
2004-05-05 14:00:00,28.33,28.4,28.3,28.36,456200.0,15.7505,15.7894,15.7338,15.7672,456200.0
2004-05-05 14:30:00,28.36,28.39,28.3,28.35,714800.0,15.7672,15.7839,15.7338,15.7616,714800.0
2004-05-05 15:00:00,28.36,28.37,28.26,28.34,670400.0,15.7672,15.7728,15.7116,15.7561,670400.0
2004-05-05 15:30:00,28.34,28.38,28.28,28.34,1011400.0,15.7561,15.7783,15.7227,15.7561,1011400.0
2004-05-06 09:30:00,28.14,28.27,28.07,28.08,898200.0,15.6449,15.7172,15.606,15.6115,898200.0
2004-05-06 10:00:00,28.08,28.15,28.0,28.05,943400.0,15.6115,15.6504,15.567,15.5948,943400.0
2004-05-06 10:30:00,28.05,28.1,28.01,28.06,753400.0,15.5948,15.6226,15.5726,15.6004,753400.0
2004-05-06 11:00:00,28.06,28.07,28.03,28.03,575600.0,15.6004,15.606,15.5837,15.5837,575600.0
2004-05-06 11:30:00,28.03,28.07,28.03,28.03,281400.0,15.5837,15.606,15.5837,15.5837,281400.0
2004-05-06 12:00:00,28.03,28.07,28.0,28.0,440200.0,15.5837,15.606,15.567,15.567,440200.0
2004-05-06 12:30:00,28.0,28.04,27.98,28.02,382600.0,15.567,15.5893,15.5559,15.5782,382600.0
2004-05-06 13:00:00,28.02,28.07,28.0,28.05,225400.0,15.5782,15.606,15.567,15.5948,225400.0
2004-05-06 13:30:00,28.05,28.06,28.0,28.02,205000.0,15.5948,15.6004,15.567,15.5782,205000.0
2004-05-06 14:00:00,28.03,28.09,28.0,28.03,290800.0,15.5837,15.6171,15.567,15.5837,290800.0
2004-05-06 14:30:00,28.04,28.07,28.02,28.06,279600.0,15.5893,15.606,15.5782,15.6004,279600.0
2004-05-06 15:00:00,28.06,28.1,28.03,28.1,458000.0,15.6004,15.6226,15.5837,15.6226,458000.0
2004-05-06 15:30:00,28.09,28.15,28.02,28.04,1040400.0,15.6171,15.6504,15.5782,15.5893,1040400.0
2004-05-07 09:30:00,28.0,28.03,27.78,27.78,1185800.0,15.567,15.5837,15.4447,15.4447,1185800.0
2004-05-07 10:00:00,27.78,27.78,27.55,27.76,1400800.0,15.4447,15.4447,15.3169,15.4336,1400800.0
2004-05-07 10:30:00,27.75,27.88,27.65,27.74,711000.0,15.4281,15.5003,15.3725,15.4225,711000.0
2004-05-07 11:00:00,27.73,27.74,27.64,27.72,695000.0,15.4169,15.4225,15.3669,15.4114,695000.0
2004-05-07 11:30:00,27.72,27.79,27.63,27.7,761200.0,15.4114,15.4503,15.3613,15.4003,761200.0
2004-05-07 12:00:00,27.7,27.73,27.68,27.71,855800.0,15.4003,15.4169,15.3891,15.4058,855800.0
2004-05-07 12:30:00,27.71,27.77,27.68,27.75,754800.0,15.4058,15.4392,15.3891,15.4281,754800.0
2004-05-07 13:00:00,27.75,27.8,27.75,27.8,496400.0,15.4281,15.4559,15.4281,15.4559,496400.0
2004-05-07 13:30:00,27.78,27.81,27.65,27.66,894600.0,15.4447,15.4614,15.3725,15.378,894600.0
2004-05-07 14:00:00,27.66,27.68,27.35,27.44,1380400.0,15.378,15.3891,15.2057,15.2557,1380400.0
2004-05-07 14:30:00,27.44,27.55,27.38,27.48,863000.0,15.2557,15.3169,15.2223,15.2779,863000.0
2004-05-07 15:00:00,27.49,27.56,27.46,27.49,590000.0,15.2835,15.3224,15.2668,15.2835,590000.0
2004-05-07 15:30:00,27.49,27.69,27.48,27.61,1337200.0,15.2835,15.3947,15.2779,15.3502,1337200.0
2004-05-10 09:30:00,27.38,27.55,27.38,27.42,1188000.0,15.2223,15.3169,15.2223,15.2446,1188000.0
2004-05-10 10:00:00,27.42,27.42,27.16,27.27,1409600.0,15.2446,15.2446,15.1,15.1612,1409600.0
2004-05-10 10:30:00,27.27,27.43,27.25,27.37,942200.0,15.1612,15.2501,15.1501,15.2168,942200.0
2004-05-10 11:00:00,27.38,27.41,27.2,27.22,756600.0,15.2223,15.239,15.1223,15.1334,756600.0
2004-05-10 11:30:00,27.23,27.34,27.19,27.29,924400.0,15.139,15.2001,15.1167,15.1723,924400.0
2004-05-10 12:00:00,27.29,27.36,27.29,27.34,492000.0,15.1723,15.2112,15.1723,15.2001,492000.0
2004-05-10 12:30:00,27.35,27.43,27.34,27.42,452400.0,15.2057,15.2501,15.2001,15.2446,452400.0
2004-05-10 13:00:00,27.42,27.54,27.41,27.5,657400.0,15.2446,15.3113,15.239,15.2891,657400.0
2004-05-10 13:30:00,27.5,27.51,27.45,27.49,639600.0,15.2891,15.2946,15.2613,15.2835,639600.0
2004-05-10 14:00:00,27.49,27.53,27.43,27.45,585200.0,15.2835,15.3057,15.2501,15.2613,585200.0
2004-05-10 14:30:00,27.45,27.49,27.43,27.47,897000.0,15.2613,15.2835,15.2501,15.2724,897000.0
2004-05-10 15:00:00,27.47,27.5,27.35,27.36,916600.0,15.2724,15.2891,15.2057,15.2112,916600.0
2004-05-10 15:30:00,27.36,27.39,27.25,27.39,1417400.0,15.2112,15.2279,15.1501,15.2279,1417400.0
2004-05-11 09:30:00,27.4,27.56,27.3,27.51,1067600.0,15.2335,15.3224,15.1779,15.2946,1067600.0
2004-05-11 10:00:00,27.51,27.55,27.36,27.38,754200.0,15.2946,15.3169,15.2112,15.2223,754200.0
2004-05-11 10:30:00,27.38,27.6,27.37,27.41,1167800.0,15.2223,15.3447,15.2168,15.239,1167800.0
2004-05-11 11:00:00,27.41,27.56,27.39,27.53,902200.0,15.239,15.3224,15.2279,15.3057,902200.0
2004-05-11 11:30:00,27.53,27.54,27.47,27.49,494000.0,15.3057,15.3113,15.2724,15.2835,494000.0
2004-05-11 12:00:00,27.49,27.52,27.48,27.5,247000.0,15.2835,15.3002,15.2779,15.2891,247000.0
2004-05-11 12:30:00,27.49,27.5,27.47,27.47,333600.0,15.2835,15.2891,15.2724,15.2724,333600.0
2004-05-11 13:00:00,27.47,27.5,27.41,27.41,610400.0,15.2724,15.2891,15.239,15.239,610400.0
2004-05-11 13:30:00,27.41,27.43,27.35,27.39,528200.0,15.239,15.2501,15.2057,15.2279,528200.0
2004-05-11 14:00:00,27.39,27.46,27.38,27.45,399200.0,15.2279,15.2668,15.2223,15.2613,399200.0
2004-05-11 14:30:00,27.45,27.49,27.42,27.47,393000.0,15.2613,15.2835,15.2446,15.2724,393000.0
2004-05-11 15:00:00,27.47,27.5,27.42,27.47,698000.0,15.2724,15.2891,15.2446,15.2724,698000.0
2004-05-11 15:30:00,27.47,27.57,27.38,27.55,998600.0,15.2724,15.328,15.2223,15.3169,998600.0
2004-05-12 09:30:00,27.53,27.53,27.43,27.45,839200.0,15.3057,15.3057,15.2501,15.2613,839200.0
2004-05-12 10:00:00,27.45,27.45,27.4,27.42,683000.0,15.2613,15.2613,15.2335,15.2446,683000.0
2004-05-12 10:30:00,27.42,27.45,27.4,27.43,373600.0,15.2446,15.2613,15.2335,15.2501,373600.0
2004-05-12 11:00:00,27.43,27.48,27.38,27.38,509000.0,15.2501,15.2779,15.2223,15.2223,509000.0
2004-05-12 11:30:00,27.38,27.42,27.35,27.35,567000.0,15.2223,15.2446,15.2057,15.2057,567000.0
2004-05-12 12:00:00,27.35,27.38,27.3,27.34,746800.0,15.2057,15.2223,15.1779,15.2001,746800.0
2004-05-12 12:30:00,27.35,27.38,27.33,27.35,378200.0,15.2057,15.2223,15.1945,15.2057,378200.0
2004-05-12 13:00:00,27.35,27.42,27.33,27.36,398400.0,15.2057,15.2446,15.1945,15.2112,398400.0
2004-05-12 13:30:00,27.36,27.4,27.33,27.4,276600.0,15.2112,15.2335,15.1945,15.2335,276600.0
2004-05-12 14:00:00,27.4,27.53,27.39,27.53,582400.0,15.2335,15.3057,15.2279,15.3057,582400.0
2004-05-12 14:30:00,27.52,27.75,27.5,27.65,712400.0,15.3002,15.4281,15.2891,15.3725,712400.0
2004-05-12 15:00:00,27.65,27.91,27.63,27.9,1376000.0,15.3725,15.517,15.3613,15.5114,1376000.0
2004-05-12 15:30:00,27.89,28.05,27.82,27.97,1678200.0,15.5059,15.5948,15.467,15.5504,1678200.0
2004-05-13 09:30:00,27.83,27.93,27.81,27.9,1127200.0,15.4725,15.5281,15.4614,15.5114,1127200.0
2004-05-13 10:00:00,27.89,28.2,27.86,28.18,1237800.0,15.5059,15.6782,15.4892,15.6671,1237800.0
2004-05-13 10:30:00,28.2,28.22,28.05,28.1,990400.0,15.6782,15.6894,15.5948,15.6226,990400.0
2004-05-13 11:00:00,28.09,28.15,28.04,28.11,500200.0,15.6171,15.6504,15.5893,15.6282,500200.0
2004-05-13 11:30:00,28.11,28.25,28.1,28.22,642800.0,15.6282,15.706,15.6226,15.6894,642800.0
2004-05-13 12:00:00,28.21,28.24,28.16,28.18,344200.0,15.6838,15.7005,15.656,15.6671,344200.0
2004-05-13 12:30:00,28.18,28.2,28.06,28.07,499000.0,15.6671,15.6782,15.6004,15.606,499000.0
2004-05-13 13:00:00,28.06,28.18,28.06,28.09,302200.0,15.6004,15.6671,15.6004,15.6171,302200.0
2004-05-13 13:30:00,28.08,28.11,27.95,28.0,420200.0,15.6115,15.6282,15.5392,15.567,420200.0
2004-05-13 14:00:00,28.0,28.07,27.93,28.02,654400.0,15.567,15.606,15.5281,15.5782,654400.0
2004-05-13 14:30:00,28.01,28.04,27.9,27.92,703600.0,15.5726,15.5893,15.5114,15.5226,703600.0
2004-05-13 15:00:00,27.92,28.07,27.91,28.03,1008800.0,15.5226,15.606,15.517,15.5837,1008800.0
2004-05-13 15:30:00,28.03,28.08,27.99,28.02,2323000.0,15.5837,15.6115,15.5615,15.5782,2323000.0
2004-05-14 09:30:00,28.05,28.44,28.05,28.34,1752600.0,15.5948,15.8117,15.5948,15.7561,1752600.0
2004-05-14 10:00:00,28.34,28.35,28.17,28.26,1261200.0,15.7561,15.7616,15.6616,15.7116,1261200.0
2004-05-14 10:30:00,28.26,28.35,28.23,28.32,709200.0,15.7116,15.7616,15.6949,15.745,709200.0
2004-05-14 11:00:00,28.31,28.36,28.25,28.35,793400.0,15.7394,15.7672,15.706,15.7616,793400.0
2004-05-14 11:30:00,28.35,28.41,28.31,28.4,566000.0,15.7616,15.795,15.7394,15.7894,566000.0
2004-05-14 12:00:00,28.18,28.48,28.18,28.47,646200.0,15.6671,15.8339,15.6671,15.8283,646200.0
2004-05-14 12:30:00,28.46,28.47,28.4,28.45,745600.0,15.8228,15.8283,15.7894,15.8172,745600.0
2004-05-14 13:00:00,28.46,28.6,28.46,28.53,1231600.0,15.8228,15.9006,15.8228,15.8617,1231600.0
2004-05-14 13:30:00,28.54,28.57,28.51,28.56,1011800.0,15.8673,15.8839,15.8506,15.8784,1011800.0
2004-05-14 14:00:00,28.56,28.63,28.55,28.58,1083600.0,15.8784,15.9173,15.8728,15.8895,1083600.0
2004-05-14 14:30:00,28.58,28.58,28.47,28.56,888400.0,15.8895,15.8895,15.8283,15.8784,888400.0
2004-05-14 15:00:00,28.56,28.57,28.5,28.57,1041600.0,15.8784,15.8839,15.845,15.8839,1041600.0
2004-05-14 15:30:00,28.57,28.58,28.42,28.47,2821600.0,15.8839,15.8895,15.8006,15.8283,2821600.0
2004-05-17 09:30:00,28.16,28.45,28.13,28.29,1497800.0,15.656,15.8172,15.6393,15.7283,1497800.0
2004-05-17 10:00:00,28.29,28.3,28.16,28.3,971600.0,15.7283,15.7338,15.656,15.7338,971600.0
2004-05-17 10:30:00,28.3,28.38,28.24,28.25,796200.0,15.7338,15.7783,15.7005,15.706,796200.0
2004-05-17 11:00:00,28.24,28.45,28.24,28.38,702600.0,15.7005,15.8172,15.7005,15.7783,702600.0
2004-05-17 11:30:00,28.38,28.61,28.36,28.55,924000.0,15.7783,15.9062,15.7672,15.8728,924000.0
2004-05-17 12:00:00,28.55,28.62,28.49,28.5,917000.0,15.8728,15.9117,15.8395,15.845,917000.0
2004-05-17 12:30:00,28.5,28.52,28.43,28.43,396800.0,15.845,15.8561,15.8061,15.8061,396800.0
2004-05-17 13:00:00,28.43,28.48,28.43,28.46,497200.0,15.8061,15.8339,15.8061,15.8228,497200.0
2004-05-17 13:30:00,28.46,28.52,28.43,28.48,511600.0,15.8228,15.8561,15.8061,15.8339,511600.0
2004-05-17 14:00:00,28.48,28.55,28.47,28.53,408800.0,15.8339,15.8728,15.8283,15.8617,408800.0
2004-05-17 14:30:00,28.53,28.54,28.47,28.5,697600.0,15.8617,15.8673,15.8283,15.845,697600.0
2004-05-17 15:00:00,28.5,28.57,28.48,28.5,559800.0,15.845,15.8839,15.8339,15.845,559800.0
2004-05-17 15:30:00,28.5,28.5,28.41,28.43,1057200.0,15.845,15.845,15.795,15.8061,1057200.0
2004-05-18 09:30:00,28.55,28.67,28.5,28.53,1100200.0,15.8728,15.9395,15.845,15.8617,1100200.0
2004-05-18 10:00:00,28.53,28.6,28.49,28.54,865000.0,15.8617,15.9006,15.8395,15.8673,865000.0
2004-05-18 10:30:00,28.54,28.7,28.52,28.67,522200.0,15.8673,15.9562,15.8561,15.9395,522200.0
2004-05-18 11:00:00,28.68,28.7,28.63,28.66,719600.0,15.9451,15.9562,15.9173,15.934,719600.0
2004-05-18 11:30:00,28.66,28.71,28.65,28.7,718800.0,15.934,15.9618,15.9284,15.9562,718800.0
2004-05-18 12:00:00,28.7,28.77,28.7,28.75,1155800.0,15.9562,15.9951,15.9562,15.984,1155800.0
2004-05-18 12:30:00,28.74,28.75,28.46,28.75,697400.0,15.9785,15.984,15.8228,15.984,697400.0
2004-05-18 13:00:00,28.75,28.91,28.7,28.9,1072800.0,15.984,16.073,15.9562,16.0674,1072800.0
2004-05-18 13:30:00,28.9,28.91,28.7,28.85,549600.0,16.0674,16.073,15.9562,16.0396,549600.0
2004-05-18 14:00:00,28.85,28.93,28.7,28.91,1023000.0,16.0396,16.0841,15.9562,16.073,1023000.0
2004-05-18 14:30:00,28.91,28.93,28.86,28.87,488800.0,16.073,16.0841,16.0452,16.0507,488800.0
2004-05-18 15:00:00,28.88,28.9,28.7,28.88,862400.0,16.0563,16.0674,15.9562,16.0563,862400.0
2004-05-18 15:30:00,28.88,28.94,28.7,28.92,1969600.0,16.0563,16.0897,15.9562,16.0785,1969600.0
2004-05-19 09:30:00,28.98,29.29,28.94,29.29,2683200.0,16.1119,16.2842,16.0897,16.2842,2683200.0
2004-05-19 10:00:00,29.28,29.4,29.28,29.3,1874200.0,16.2787,16.3454,16.2787,16.2898,1874200.0
2004-05-19 10:30:00,29.31,29.35,29.21,29.21,1961800.0,16.2954,16.3176,16.2398,16.2398,1961800.0
2004-05-19 11:00:00,29.22,29.25,29.21,29.24,617600.0,16.2453,16.262,16.2398,16.2564,617600.0
2004-05-19 11:30:00,29.24,29.24,29.19,29.19,697000.0,16.2564,16.2564,16.2286,16.2286,697000.0
2004-05-19 12:00:00,29.19,29.2,29.09,29.14,701200.0,16.2286,16.2342,16.173,16.2008,701200.0
2004-05-19 12:30:00,29.14,29.14,29.03,29.04,569200.0,16.2008,16.2008,16.1397,16.1453,569200.0
2004-05-19 13:00:00,29.04,29.08,29.02,29.04,1005200.0,16.1453,16.1675,16.1341,16.1453,1005200.0
2004-05-19 13:30:00,29.04,29.1,29.03,29.06,974400.0,16.1453,16.1786,16.1397,16.1564,974400.0
2004-05-19 14:00:00,29.06,29.08,28.97,28.97,1029000.0,16.1564,16.1675,16.1063,16.1063,1029000.0
2004-05-19 14:30:00,28.98,29.0,28.83,28.85,929000.0,16.1119,16.123,16.0285,16.0396,929000.0
2004-05-19 15:00:00,28.85,28.95,28.8,28.9,1480600.0,16.0396,16.0952,16.0118,16.0674,1480600.0
2004-05-19 15:30:00,28.92,28.93,28.82,28.85,1267000.0,16.0785,16.0841,16.0229,16.0396,1267000.0
2004-05-20 09:30:00,28.85,28.98,28.81,28.91,657800.0,16.0396,16.1119,16.0174,16.073,657800.0
2004-05-20 10:00:00,28.92,28.98,28.9,28.93,571000.0,16.0785,16.1119,16.0674,16.0841,571000.0
2004-05-20 10:30:00,28.95,29.07,28.9,28.96,714800.0,16.0952,16.1619,16.0674,16.1008,714800.0
2004-05-20 11:00:00,28.96,29.03,28.93,28.96,684800.0,16.1008,16.1397,16.0841,16.1008,684800.0
2004-05-20 11:30:00,28.97,28.99,28.93,28.96,655600.0,16.1063,16.1175,16.0841,16.1008,655600.0
2004-05-20 12:00:00,28.96,28.97,28.85,28.86,554200.0,16.1008,16.1063,16.0396,16.0452,554200.0
2004-05-20 12:30:00,28.84,28.96,28.83,28.93,524000.0,16.0341,16.1008,16.0285,16.0841,524000.0
2004-05-20 13:00:00,28.93,28.96,28.88,28.93,556600.0,16.0841,16.1008,16.0563,16.0841,556600.0
2004-05-20 13:30:00,28.93,28.99,28.93,28.98,334200.0,16.0841,16.1175,16.0841,16.1119,334200.0
2004-05-20 14:00:00,28.99,29.03,28.97,29.0,359400.0,16.1175,16.1397,16.1063,16.123,359400.0
2004-05-20 14:30:00,29.0,29.02,28.96,28.96,813800.0,16.123,16.1341,16.1008,16.1008,813800.0
2004-05-20 15:00:00,28.97,29.02,28.91,29.0,536400.0,16.1063,16.1341,16.073,16.123,536400.0
2004-05-20 15:30:00,29.0,29.03,28.96,29.0,1160600.0,16.123,16.1397,16.1008,16.123,1160600.0
2004-05-21 09:30:00,29.1,29.1,28.85,28.98,1388200.0,16.1786,16.1786,16.0396,16.1119,1388200.0
2004-05-21 10:00:00,28.98,29.03,28.96,29.03,434000.0,16.1119,16.1397,16.1008,16.1397,434000.0
2004-05-21 10:30:00,29.03,29.22,29.02,29.22,570200.0,16.1397,16.2453,16.1341,16.2453,570200.0
2004-05-21 11:00:00,29.22,29.28,29.17,29.21,976600.0,16.2453,16.2787,16.2175,16.2398,976600.0
2004-05-21 11:30:00,29.21,29.26,29.17,29.18,706000.0,16.2398,16.2676,16.2175,16.2231,706000.0
2004-05-21 12:00:00,29.18,29.23,29.16,29.23,405400.0,16.2231,16.2509,16.212,16.2509,405400.0
2004-05-21 12:30:00,29.22,29.24,29.18,29.18,368000.0,16.2453,16.2564,16.2231,16.2231,368000.0
2004-05-21 13:00:00,29.18,29.2,29.13,29.2,268200.0,16.2231,16.2342,16.1953,16.2342,268200.0
2004-05-21 13:30:00,29.2,29.21,29.11,29.14,511400.0,16.2342,16.2398,16.1842,16.2008,511400.0
2004-05-21 14:00:00,29.13,29.15,29.06,29.11,320600.0,16.1953,16.2064,16.1564,16.1842,320600.0
2004-05-21 14:30:00,29.11,29.18,29.02,29.05,605000.0,16.1842,16.2231,16.1341,16.1508,605000.0
2004-05-21 15:00:00,29.04,29.08,28.97,29.06,711000.0,16.1453,16.1675,16.1063,16.1564,711000.0
2004-05-21 15:30:00,29.06,29.1,28.98,29.03,818400.0,16.1564,16.1786,16.1119,16.1397,818400.0
2004-05-24 09:30:00,29.2,29.29,29.03,29.25,706000.0,16.2342,16.2842,16.1397,16.262,706000.0
2004-05-24 10:00:00,29.24,29.29,29.18,29.21,425600.0,16.2564,16.2842,16.2231,16.2398,425600.0
2004-05-24 10:30:00,29.18,29.21,29.11,29.16,711400.0,16.2231,16.2398,16.1842,16.212,711400.0
2004-05-24 11:00:00,29.17,29.2,29.13,29.18,539400.0,16.2175,16.2342,16.1953,16.2231,539400.0
2004-05-24 11:30:00,29.19,29.3,29.16,29.28,530800.0,16.2286,16.2898,16.212,16.2787,530800.0
2004-05-24 12:00:00,29.28,29.31,29.23,29.25,652000.0,16.2787,16.2954,16.2509,16.262,652000.0
2004-05-24 12:30:00,29.25,29.27,29.21,29.24,494000.0,16.262,16.2731,16.2398,16.2564,494000.0
2004-05-24 13:00:00,29.23,29.25,29.2,29.24,408200.0,16.2509,16.262,16.2342,16.2564,408200.0
2004-05-24 13:30:00,29.24,29.28,29.16,29.2,621200.0,16.2564,16.2787,16.212,16.2342,621200.0
2004-05-24 14:00:00,29.21,29.21,29.11,29.14,335200.0,16.2398,16.2398,16.1842,16.2008,335200.0
2004-05-24 14:30:00,29.14,29.17,29.11,29.14,408200.0,16.2008,16.2175,16.1842,16.2008,408200.0
2004-05-24 15:00:00,29.13,29.17,29.11,29.15,479000.0,16.1953,16.2175,16.1842,16.2064,479000.0
2004-05-24 15:30:00,29.14,29.2,29.11,29.17,711400.0,16.2008,16.2342,16.1842,16.2175,711400.0
2004-05-25 09:30:00,29.17,29.2,29.05,29.06,872400.0,16.2175,16.2342,16.1508,16.1564,872400.0
2004-05-25 10:00:00,29.06,29.22,29.05,29.2,948600.0,16.1564,16.2453,16.1508,16.2342,948600.0
2004-05-25 10:30:00,29.2,29.28,29.14,29.15,321200.0,16.2342,16.2787,16.2008,16.2064,321200.0
2004-05-25 11:00:00,29.17,29.2,29.1,29.11,350800.0,16.2175,16.2342,16.1786,16.1842,350800.0
2004-05-25 11:30:00,29.11,29.25,29.09,29.18,227800.0,16.1842,16.262,16.173,16.2231,227800.0
2004-05-25 12:00:00,29.17,29.27,29.15,29.18,266800.0,16.2175,16.2731,16.2064,16.2231,266800.0
2004-05-25 12:30:00,29.18,29.25,29.14,29.21,305000.0,16.2231,16.262,16.2008,16.2398,305000.0
2004-05-25 13:00:00,29.22,29.28,29.17,29.18,421400.0,16.2453,16.2787,16.2175,16.2231,421400.0
2004-05-25 13:30:00,29.18,29.28,29.18,29.22,434400.0,16.2231,16.2787,16.2231,16.2453,434400.0
2004-05-25 14:00:00,29.22,29.22,29.14,29.21,542000.0,16.2453,16.2453,16.2008,16.2398,542000.0
2004-05-25 14:30:00,29.21,29.25,29.17,29.23,372200.0,16.2398,16.262,16.2175,16.2509,372200.0
2004-05-25 15:00:00,29.23,29.36,29.2,29.33,488600.0,16.2509,16.3232,16.2342,16.3065,488600.0
2004-05-25 15:30:00,29.33,29.41,29.31,29.37,1263200.0,16.3065,16.351,16.2954,16.3287,1263200.0
2004-05-26 09:30:00,29.38,29.45,29.31,29.32,808600.0,16.3343,16.3732,16.2954,16.3009,808600.0
2004-05-26 10:00:00,29.31,29.34,29.22,29.3,474600.0,16.2954,16.312,16.2453,16.2898,474600.0
2004-05-26 10:30:00,29.3,29.43,29.27,29.39,548400.0,16.2898,16.3621,16.2731,16.3398,548400.0
2004-05-26 11:00:00,29.38,29.4,29.32,29.35,367000.0,16.3343,16.3454,16.3009,16.3176,367000.0
2004-05-26 11:30:00,29.36,29.49,29.3,29.45,520800.0,16.3232,16.3954,16.2898,16.3732,520800.0
2004-05-26 12:00:00,29.45,29.54,29.44,29.5,667400.0,16.3732,16.4232,16.3676,16.401,667400.0
2004-05-26 12:30:00,29.5,29.55,29.49,29.54,508200.0,16.401,16.4288,16.3954,16.4232,508200.0
2004-05-26 13:00:00,29.53,29.6,29.52,29.58,527400.0,16.4177,16.4566,16.4121,16.4455,527400.0
2004-05-26 13:30:00,29.58,29.61,29.55,29.57,523600.0,16.4455,16.4622,16.4288,16.4399,523600.0
2004-05-26 14:00:00,29.57,29.63,29.56,29.6,757400.0,16.4399,16.4733,16.4344,16.4566,757400.0
2004-05-26 14:30:00,29.6,29.62,29.55,29.57,495800.0,16.4566,16.4677,16.4288,16.4399,495800.0
2004-05-26 15:00:00,29.57,29.59,29.53,29.53,508200.0,16.4399,16.451,16.4177,16.4177,508200.0
2004-05-26 15:30:00,29.53,29.61,29.49,29.6,1052800.0,16.4177,16.4622,16.3954,16.4566,1052800.0
2004-05-27 09:30:00,29.78,29.86,29.74,29.8,1380200.0,16.5567,16.6011,16.5344,16.5678,1380200.0
2004-05-27 10:00:00,29.79,29.85,29.64,29.74,1146200.0,16.5622,16.5956,16.4788,16.5344,1146200.0
2004-05-27 10:30:00,29.74,29.76,29.7,29.73,411200.0,16.5344,16.5455,16.5122,16.5289,411200.0
2004-05-27 11:00:00,29.72,29.73,29.58,29.61,955800.0,16.5233,16.5289,16.4455,16.4622,955800.0
2004-05-27 11:30:00,29.61,29.65,29.56,29.6,539800.0,16.4622,16.4844,16.4344,16.4566,539800.0
2004-05-27 12:00:00,29.6,29.61,29.45,29.49,542800.0,16.4566,16.4622,16.3732,16.3954,542800.0
2004-05-27 12:30:00,29.49,29.49,29.4,29.4,554000.0,16.3954,16.3954,16.3454,16.3454,554000.0
2004-05-27 13:00:00,29.4,29.45,29.33,29.34,643000.0,16.3454,16.3732,16.3065,16.312,643000.0
2004-05-27 13:30:00,29.34,29.43,29.33,29.36,411800.0,16.312,16.3621,16.3065,16.3232,411800.0
2004-05-27 14:00:00,29.36,29.49,29.33,29.43,895600.0,16.3232,16.3954,16.3065,16.3621,895600.0
2004-05-27 14:30:00,29.43,29.5,29.42,29.47,648000.0,16.3621,16.401,16.3565,16.3843,648000.0
2004-05-27 15:00:00,29.47,29.47,29.39,29.42,505200.0,16.3843,16.3843,16.3398,16.3565,505200.0
2004-05-27 15:30:00,29.4,29.59,29.4,29.51,1020000.0,16.3454,16.451,16.3454,16.4066,1020000.0
2004-05-28 09:30:00,29.5,29.58,29.48,29.5,600600.0,16.401,16.4455,16.3899,16.401,600600.0
2004-05-28 10:00:00,29.5,29.55,29.4,29.43,567600.0,16.401,16.4288,16.3454,16.3621,567600.0
2004-05-28 10:30:00,29.42,29.43,29.33,29.35,547800.0,16.3565,16.3621,16.3065,16.3176,547800.0
2004-05-28 11:00:00,29.35,29.43,29.34,29.4,490200.0,16.3176,16.3621,16.312,16.3454,490200.0
2004-05-28 11:30:00,29.41,29.45,29.34,29.37,364600.0,16.351,16.3732,16.312,16.3287,364600.0
2004-05-28 12:00:00,29.37,29.39,29.36,29.37,300000.0,16.3287,16.3398,16.3232,16.3287,300000.0
2004-05-28 12:30:00,29.37,29.39,29.33,29.35,305800.0,16.3287,16.3398,16.3065,16.3176,305800.0
2004-05-28 13:00:00,29.34,29.35,29.3,29.3,271600.0,16.312,16.3176,16.2898,16.2898,271600.0
2004-05-28 13:30:00,29.3,29.3,29.24,29.24,425000.0,16.2898,16.2898,16.2564,16.2564,425000.0
2004-05-28 14:00:00,29.24,29.38,29.23,29.37,436400.0,16.2564,16.3343,16.2509,16.3287,436400.0
2004-05-28 14:30:00,29.36,29.41,29.35,29.41,314600.0,16.3232,16.351,16.3176,16.351,314600.0
2004-05-28 15:00:00,29.41,29.45,29.37,29.39,592600.0,16.351,16.3732,16.3287,16.3398,592600.0
2004-05-28 15:30:00,29.4,29.46,29.36,29.43,732800.0,16.3454,16.3788,16.3232,16.3621,732800.0
2004-06-01 09:30:00,29.42,29.43,29.18,29.3,782600.0,16.3565,16.3621,16.2231,16.2898,782600.0
2004-06-01 10:00:00,29.3,29.39,29.28,29.3,573600.0,16.2898,16.3398,16.2787,16.2898,573600.0
2004-06-01 10:30:00,29.3,29.3,29.18,29.25,609400.0,16.2898,16.2898,16.2231,16.262,609400.0
2004-06-01 11:00:00,29.25,29.3,29.2,29.23,803600.0,16.262,16.2898,16.2342,16.2509,803600.0
2004-06-01 11:30:00,29.24,29.35,29.22,29.27,477400.0,16.2564,16.3176,16.2453,16.2731,477400.0
2004-06-01 12:00:00,29.27,29.31,29.24,29.26,387000.0,16.2731,16.2954,16.2564,16.2676,387000.0
2004-06-01 12:30:00,29.25,29.31,29.24,29.27,240200.0,16.262,16.2954,16.2564,16.2731,240200.0
2004-06-01 13:00:00,29.27,29.27,29.22,29.22,231000.0,16.2731,16.2731,16.2453,16.2453,231000.0
2004-06-01 13:30:00,29.23,29.26,29.22,29.25,215200.0,16.2509,16.2676,16.2453,16.262,215200.0
2004-06-01 14:00:00,29.25,29.27,29.18,29.2,298600.0,16.262,16.2731,16.2231,16.2342,298600.0
2004-06-01 14:30:00,29.2,29.22,29.17,29.19,288000.0,16.2342,16.2453,16.2175,16.2286,288000.0
2004-06-01 15:00:00,29.18,29.27,29.18,29.26,395400.0,16.2231,16.2731,16.2231,16.2676,395400.0
2004-06-01 15:30:00,29.25,29.34,29.2,29.32,1072000.0,16.262,16.312,16.2342,16.3009,1072000.0
2004-06-02 09:30:00,29.4,29.41,29.24,29.3,639000.0,16.3454,16.351,16.2564,16.2898,639000.0
2004-06-02 10:00:00,29.3,29.32,29.18,29.18,611200.0,16.2898,16.3009,16.2231,16.2231,611200.0
2004-06-02 10:30:00,29.18,29.18,29.1,29.12,736800.0,16.2231,16.2231,16.1786,16.1897,736800.0
2004-06-02 11:00:00,29.12,29.15,29.06,29.09,342200.0,16.1897,16.2064,16.1564,16.173,342200.0
2004-06-02 11:30:00,29.09,29.11,29.05,29.08,428800.0,16.173,16.1842,16.1508,16.1675,428800.0
2004-06-02 12:00:00,29.08,29.14,29.08,29.13,291800.0,16.1675,16.2008,16.1675,16.1953,291800.0
2004-06-02 12:30:00,29.12,29.18,29.11,29.15,436600.0,16.1897,16.2231,16.1842,16.2064,436600.0
2004-06-02 13:00:00,29.15,29.21,29.14,29.21,391800.0,16.2064,16.2398,16.2008,16.2398,391800.0
2004-06-02 13:30:00,29.2,29.26,29.2,29.25,258600.0,16.2342,16.2676,16.2342,16.262,258600.0
2004-06-02 14:00:00,29.26,29.42,29.26,29.42,516400.0,16.2676,16.3565,16.2676,16.3565,516400.0
2004-06-02 14:30:00,29.42,29.44,29.34,29.37,507000.0,16.3565,16.3676,16.312,16.3287,507000.0
2004-06-02 15:00:00,29.37,29.4,29.34,29.36,406400.0,16.3287,16.3454,16.312,16.3232,406400.0
2004-06-02 15:30:00,29.36,29.36,29.23,29.26,1769200.0,16.3232,16.3232,16.2509,16.2676,1769200.0
2004-06-03 09:30:00,29.26,29.26,29.09,29.13,779000.0,16.2676,16.2676,16.173,16.1953,779000.0
2004-06-03 10:00:00,29.13,29.14,29.04,29.13,502400.0,16.1953,16.2008,16.1453,16.1953,502400.0
2004-06-03 10:30:00,29.13,29.24,29.11,29.11,361800.0,16.1953,16.2564,16.1842,16.1842,361800.0
2004-06-03 11:00:00,29.11,29.17,29.1,29.15,418800.0,16.1842,16.2175,16.1786,16.2064,418800.0
2004-06-03 11:30:00,29.15,29.23,29.15,29.18,349600.0,16.2064,16.2509,16.2064,16.2231,349600.0
2004-06-03 12:00:00,29.18,29.23,29.17,29.22,213400.0,16.2231,16.2509,16.2175,16.2453,213400.0
2004-06-03 12:30:00,29.22,29.27,29.18,29.18,205600.0,16.2453,16.2731,16.2231,16.2231,205600.0
2004-06-03 13:00:00,29.18,29.22,29.17,29.18,174400.0,16.2231,16.2453,16.2175,16.2231,174400.0
2004-06-03 13:30:00,29.18,29.2,29.16,29.17,217800.0,16.2231,16.2342,16.212,16.2175,217800.0
2004-06-03 14:00:00,29.18,29.18,29.1,29.1,389600.0,16.2231,16.2231,16.1786,16.1786,389600.0
2004-06-03 14:30:00,29.1,29.19,29.09,29.17,467200.0,16.1786,16.2286,16.173,16.2175,467200.0
2004-06-03 15:00:00,29.17,29.18,29.13,29.15,501600.0,16.2175,16.2231,16.1953,16.2064,501600.0
2004-06-03 15:30:00,29.15,29.16,29.08,29.12,1016600.0,16.2064,16.212,16.1675,16.1897,1016600.0
2004-06-04 09:30:00,29.4,29.4,29.27,29.33,867000.0,16.3454,16.3454,16.2731,16.3065,867000.0
2004-06-04 10:00:00,29.33,29.4,29.28,29.35,573600.0,16.3065,16.3454,16.2787,16.3176,573600.0
2004-06-04 10:30:00,29.35,29.36,29.29,29.35,278200.0,16.3176,16.3232,16.2842,16.3176,278200.0
2004-06-04 11:00:00,29.35,29.41,29.33,29.35,285400.0,16.3176,16.351,16.3065,16.3176,285400.0
2004-06-04 11:30:00,29.35,29.36,29.32,29.35,206400.0,16.3176,16.3232,16.3009,16.3176,206400.0
2004-06-04 12:00:00,29.35,29.4,29.33,29.38,244200.0,16.3176,16.3454,16.3065,16.3343,244200.0
2004-06-04 12:30:00,29.39,29.49,29.38,29.43,416000.0,16.3398,16.3954,16.3343,16.3621,416000.0
2004-06-04 13:00:00,29.43,29.45,29.38,29.42,181800.0,16.3621,16.3732,16.3343,16.3565,181800.0
2004-06-04 13:30:00,29.43,29.43,29.35,29.36,177200.0,16.3621,16.3621,16.3176,16.3232,177200.0
2004-06-04 14:00:00,29.36,29.36,29.31,29.31,285400.0,16.3232,16.3232,16.2954,16.2954,285400.0
2004-06-04 14:30:00,29.32,29.36,29.31,29.35,222400.0,16.3009,16.3232,16.2954,16.3176,222400.0
2004-06-04 15:00:00,29.35,29.4,29.31,29.35,381000.0,16.3176,16.3454,16.2954,16.3176,381000.0
2004-06-04 15:30:00,29.35,29.35,29.22,29.3,775600.0,16.3176,16.3176,16.2453,16.2898,775600.0
2004-06-07 09:30:00,29.4,29.49,29.36,29.46,579000.0,16.3454,16.3954,16.3232,16.3788,579000.0
2004-06-07 10:00:00,29.47,29.57,29.43,29.55,510800.0,16.3843,16.4399,16.3621,16.4288,510800.0
2004-06-07 10:30:00,29.55,29.57,29.38,29.42,269200.0,16.4288,16.4399,16.3343,16.3565,269200.0
2004-06-07 11:00:00,29.42,29.47,29.39,29.43,415800.0,16.3565,16.3843,16.3398,16.3621,415800.0
2004-06-07 11:30:00,29.43,29.46,29.4,29.44,304800.0,16.3621,16.3788,16.3454,16.3676,304800.0
2004-06-07 12:00:00,29.43,29.48,29.42,29.45,191600.0,16.3621,16.3899,16.3565,16.3732,191600.0
2004-06-07 12:30:00,29.43,29.47,29.43,29.46,142800.0,16.3621,16.3843,16.3621,16.3788,142800.0
2004-06-07 13:00:00,29.46,29.46,29.38,29.41,647800.0,16.3788,16.3788,16.3343,16.351,647800.0
2004-06-07 13:30:00,29.41,29.46,29.4,29.43,344600.0,16.351,16.3788,16.3454,16.3621,344600.0
2004-06-07 14:00:00,29.42,29.43,29.36,29.37,305800.0,16.3565,16.3621,16.3232,16.3287,305800.0
2004-06-07 14:30:00,29.37,29.44,29.36,29.42,498000.0,16.3287,16.3676,16.3232,16.3565,498000.0
2004-06-07 15:00:00,29.43,29.46,29.41,29.46,448200.0,16.3621,16.3788,16.351,16.3788,448200.0
2004-06-07 15:30:00,29.45,29.5,29.42,29.5,1192200.0,16.3732,16.401,16.3565,16.401,1192200.0
2004-06-08 09:30:00,29.44,29.44,29.3,29.36,535400.0,16.3676,16.3676,16.2898,16.3232,535400.0
2004-06-08 10:00:00,29.36,29.38,29.32,29.36,331800.0,16.3232,16.3343,16.3009,16.3232,331800.0
2004-06-08 10:30:00,29.36,29.41,29.35,29.38,348400.0,16.3232,16.351,16.3176,16.3343,348400.0
2004-06-08 11:00:00,29.38,29.41,29.32,29.34,280600.0,16.3343,16.351,16.3009,16.312,280600.0
2004-06-08 11:30:00,29.34,29.37,29.33,29.36,222000.0,16.312,16.3287,16.3065,16.3232,222000.0
2004-06-08 12:00:00,29.36,29.45,29.36,29.43,223000.0,16.3232,16.3732,16.3232,16.3621,223000.0
2004-06-08 12:30:00,29.43,29.49,29.4,29.48,182600.0,16.3621,16.3954,16.3454,16.3899,182600.0
2004-06-08 13:00:00,29.49,29.52,29.45,29.5,378800.0,16.3954,16.4121,16.3732,16.401,378800.0
2004-06-08 13:30:00,29.5,29.52,29.47,29.5,228400.0,16.401,16.4121,16.3843,16.401,228400.0
2004-06-08 14:00:00,29.51,29.52,29.47,29.49,271400.0,16.4066,16.4121,16.3843,16.3954,271400.0
2004-06-08 14:30:00,29.5,29.56,29.49,29.54,391400.0,16.401,16.4344,16.3954,16.4232,391400.0
2004-06-08 15:00:00,29.54,29.54,29.43,29.43,408200.0,16.4232,16.4232,16.3621,16.3621,408200.0
2004-06-08 15:30:00,29.43,29.5,29.43,29.43,844400.0,16.3621,16.401,16.3621,16.3621,844400.0
2004-06-09 09:30:00,29.4,29.42,29.34,29.35,700600.0,16.3454,16.3565,16.312,16.3176,700600.0
2004-06-09 10:00:00,29.35,29.35,29.27,29.28,608600.0,16.3176,16.3176,16.2731,16.2787,608600.0
2004-06-09 10:30:00,29.28,29.32,29.13,29.14,692400.0,16.2787,16.3009,16.1953,16.2008,692400.0
2004-06-09 11:00:00,29.14,29.16,29.1,29.11,1060200.0,16.2008,16.212,16.1786,16.1842,1060200.0
2004-06-09 11:30:00,29.11,29.18,29.11,29.16,461000.0,16.1842,16.2231,16.1842,16.212,461000.0
2004-06-09 12:00:00,29.15,29.25,29.15,29.24,366600.0,16.2064,16.262,16.2064,16.2564,366600.0
2004-06-09 12:30:00,29.24,29.24,29.2,29.2,274200.0,16.2564,16.2564,16.2342,16.2342,274200.0
2004-06-09 13:00:00,29.2,29.22,29.14,29.16,391000.0,16.2342,16.2453,16.2008,16.212,391000.0
2004-06-09 13:30:00,29.15,29.17,29.06,29.07,487800.0,16.2064,16.2175,16.1564,16.1619,487800.0
2004-06-09 14:00:00,29.07,29.15,29.03,29.15,466400.0,16.1619,16.2064,16.1397,16.2064,466400.0
2004-06-09 14:30:00,29.15,29.18,29.12,29.13,406200.0,16.2064,16.2231,16.1897,16.1953,406200.0
2004-06-09 15:00:00,29.13,29.15,29.04,29.06,506000.0,16.1953,16.2064,16.1453,16.1564,506000.0
2004-06-09 15:30:00,29.06,29.11,29.01,29.03,932400.0,16.1564,16.1842,16.1286,16.1397,932400.0
2004-06-10 09:30:00,29.23,29.23,29.13,29.18,518600.0,16.2509,16.2509,16.1953,16.2231,518600.0
2004-06-10 10:00:00,29.18,29.25,29.18,29.25,278600.0,16.2231,16.262,16.2231,16.262,278600.0
2004-06-10 10:30:00,29.24,29.25,29.18,29.24,262800.0,16.2564,16.262,16.2231,16.2564,262800.0
2004-06-10 11:00:00,29.24,29.32,29.17,29.31,302800.0,16.2564,16.3009,16.2175,16.2954,302800.0
2004-06-10 11:30:00,29.31,29.32,29.25,29.27,147800.0,16.2954,16.3009,16.262,16.2731,147800.0
2004-06-10 12:00:00,29.27,29.29,29.24,29.25,181200.0,16.2731,16.2842,16.2564,16.262,181200.0
2004-06-10 12:30:00,29.25,29.29,29.2,29.25,189000.0,16.262,16.2842,16.2342,16.262,189000.0
2004-06-10 13:00:00,29.25,29.27,29.2,29.21,226600.0,16.262,16.2731,16.2342,16.2398,226600.0
2004-06-10 13:30:00,29.2,29.28,29.16,29.25,253200.0,16.2342,16.2787,16.212,16.262,253200.0
2004-06-10 14:00:00,29.25,29.29,29.2,29.25,267600.0,16.262,16.2842,16.2342,16.262,267600.0
2004-06-10 14:30:00,29.25,29.31,29.23,29.31,276400.0,16.262,16.2954,16.2509,16.2954,276400.0
2004-06-10 15:00:00,29.31,29.32,29.25,29.29,264400.0,16.2954,16.3009,16.262,16.2842,264400.0
2004-06-10 15:30:00,29.28,29.31,29.25,29.3,597600.0,16.2787,16.2954,16.262,16.2898,597600.0
2004-06-14 09:30:00,29.25,29.25,29.08,29.15,425200.0,16.262,16.262,16.1675,16.2064,425200.0
2004-06-14 10:00:00,29.14,29.16,29.04,29.11,356000.0,16.2008,16.212,16.1453,16.1842,356000.0
2004-06-14 10:30:00,29.11,29.11,29.06,29.06,306400.0,16.1842,16.1842,16.1564,16.1564,306400.0
2004-06-14 11:00:00,29.05,29.07,29.04,29.04,323400.0,16.1508,16.1619,16.1453,16.1453,323400.0
2004-06-14 11:30:00,29.04,29.07,29.01,29.01,298800.0,16.1453,16.1619,16.1286,16.1286,298800.0
2004-06-14 12:00:00,29.01,29.03,29.0,29.02,368000.0,16.1286,16.1397,16.123,16.1341,368000.0
2004-06-14 12:30:00,29.02,29.1,29.02,29.08,229800.0,16.1341,16.1786,16.1341,16.1675,229800.0
2004-06-14 13:00:00,29.08,29.11,29.0,29.0,282000.0,16.1675,16.1842,16.123,16.123,282000.0
2004-06-14 13:30:00,29.0,29.02,28.97,28.97,349800.0,16.123,16.1341,16.1063,16.1063,349800.0
2004-06-14 14:00:00,28.97,29.02,28.95,28.99,238800.0,16.1063,16.1341,16.0952,16.1175,238800.0
2004-06-14 14:30:00,28.98,29.0,28.94,28.97,429600.0,16.1119,16.123,16.0897,16.1063,429600.0
2004-06-14 15:00:00,28.97,29.03,28.95,29.0,542400.0,16.1063,16.1397,16.0952,16.123,542400.0
2004-06-14 15:30:00,29.0,29.07,29.0,29.0,1057000.0,16.123,16.1619,16.123,16.123,1057000.0
2004-06-15 09:30:00,29.3,29.37,29.29,29.31,1228400.0,16.2898,16.3287,16.2842,16.2954,1228400.0
2004-06-15 10:00:00,29.31,29.39,29.27,29.28,760400.0,16.2954,16.3398,16.2731,16.2787,760400.0
2004-06-15 10:30:00,29.28,29.28,29.15,29.15,605800.0,16.2787,16.2787,16.2064,16.2064,605800.0
2004-06-15 11:00:00,29.15,29.23,29.14,29.19,498400.0,16.2064,16.2509,16.2008,16.2286,498400.0
2004-06-15 11:30:00,29.2,29.23,29.15,29.21,447600.0,16.2342,16.2509,16.2064,16.2398,447600.0
2004-06-15 12:00:00,29.19,29.24,29.16,29.2,382800.0,16.2286,16.2564,16.212,16.2342,382800.0
2004-06-15 12:30:00,29.2,29.3,29.2,29.28,351400.0,16.2342,16.2898,16.2342,16.2787,351400.0
2004-06-15 13:00:00,29.29,29.33,29.28,29.29,328800.0,16.2842,16.3065,16.2787,16.2842,328800.0
2004-06-15 13:30:00,29.29,29.3,29.24,29.27,229200.0,16.2842,16.2898,16.2564,16.2731,229200.0
2004-06-15 14:00:00,29.28,29.29,29.21,29.23,267800.0,16.2787,16.2842,16.2398,16.2509,267800.0
2004-06-15 14:30:00,29.23,29.28,29.21,29.24,369600.0,16.2509,16.2787,16.2398,16.2564,369600.0
2004-06-15 15:00:00,29.24,29.25,29.06,29.14,586800.0,16.2564,16.262,16.1564,16.2008,586800.0
2004-06-15 15:30:00,29.14,29.14,29.07,29.12,910000.0,16.2008,16.2008,16.1619,16.1897,910000.0
2004-06-16 09:30:00,29.13,29.18,29.05,29.08,331400.0,16.1953,16.2231,16.1508,16.1675,331400.0
2004-06-16 10:00:00,29.08,29.17,29.07,29.15,352000.0,16.1675,16.2175,16.1619,16.2064,352000.0
2004-06-16 10:30:00,29.15,29.25,29.13,29.18,405400.0,16.2064,16.262,16.1953,16.2231,405400.0
2004-06-16 11:00:00,29.18,29.2,29.11,29.12,227000.0,16.2231,16.2342,16.1842,16.1897,227000.0
2004-06-16 11:30:00,29.11,29.16,29.09,29.13,215000.0,16.1842,16.212,16.173,16.1953,215000.0
2004-06-16 12:00:00,29.13,29.13,29.06,29.08,159000.0,16.1953,16.1953,16.1564,16.1675,159000.0
2004-06-16 12:30:00,29.08,29.1,29.07,29.1,140000.0,16.1675,16.1786,16.1619,16.1786,140000.0
2004-06-16 13:00:00,29.1,29.11,29.06,29.1,146400.0,16.1786,16.1842,16.1564,16.1786,146400.0
2004-06-16 13:30:00,29.1,29.15,29.1,29.13,209600.0,16.1786,16.2064,16.1786,16.1953,209600.0
2004-06-16 14:00:00,29.14,29.19,29.12,29.14,214600.0,16.2008,16.2286,16.1897,16.2008,214600.0
2004-06-16 14:30:00,29.15,29.18,29.12,29.12,265600.0,16.2064,16.2231,16.1897,16.1897,265600.0
2004-06-16 15:00:00,29.12,29.15,29.07,29.13,467000.0,16.1897,16.2064,16.1619,16.1953,467000.0
2004-06-16 15:30:00,29.13,29.15,29.09,29.09,572000.0,16.1953,16.2064,16.173,16.173,572000.0
2004-06-17 09:30:00,29.02,29.15,29.0,29.11,487000.0,16.1341,16.2064,16.123,16.1842,487000.0
2004-06-17 10:00:00,29.11,29.11,28.98,29.0,340000.0,16.1842,16.1842,16.1119,16.123,340000.0
2004-06-17 10:30:00,29.0,29.06,28.99,29.04,207200.0,16.123,16.1564,16.1175,16.1453,207200.0
2004-06-17 11:00:00,29.04,29.04,28.96,29.02,487200.0,16.1453,16.1453,16.1008,16.1341,487200.0
2004-06-17 11:30:00,29.02,29.04,28.98,29.03,238800.0,16.1341,16.1453,16.1119,16.1397,238800.0
2004-06-17 12:00:00,29.03,29.14,29.0,29.08,242800.0,16.1397,16.2008,16.123,16.1675,242800.0
2004-06-17 12:30:00,29.08,29.11,29.07,29.1,110000.0,16.1675,16.1842,16.1619,16.1786,110000.0
2004-06-17 13:00:00,29.11,29.22,29.08,29.21,314800.0,16.1842,16.2453,16.1675,16.2398,314800.0
2004-06-17 13:30:00,29.21,29.22,29.14,29.15,227600.0,16.2398,16.2453,16.2008,16.2064,227600.0
2004-06-17 14:00:00,29.15,29.22,29.14,29.2,321800.0,16.2064,16.2453,16.2008,16.2342,321800.0
2004-06-17 14:30:00,29.2,29.22,29.09,29.11,385600.0,16.2342,16.2453,16.173,16.1842,385600.0
2004-06-17 15:00:00,29.11,29.2,29.11,29.16,284200.0,16.1842,16.2342,16.1842,16.212,284200.0
2004-06-17 15:30:00,29.17,29.36,29.16,29.18,729600.0,16.2175,16.3232,16.212,16.2231,729600.0
2004-06-18 09:30:00,29.28,29.36,29.21,29.21,1486800.0,16.2787,16.3232,16.2398,16.2398,1486800.0
2004-06-18 10:00:00,29.21,29.4,29.2,29.4,691800.0,16.2398,16.3454,16.2342,16.3454,691800.0
2004-06-18 10:30:00,29.4,29.5,29.4,29.43,506200.0,16.3454,16.401,16.3454,16.3621,506200.0
2004-06-18 11:00:00,29.43,29.43,29.36,29.42,372400.0,16.3621,16.3621,16.3232,16.3565,372400.0
2004-06-18 11:30:00,29.42,29.42,29.4,29.4,231200.0,16.3565,16.3565,16.3454,16.3454,231200.0
2004-06-18 12:00:00,29.4,29.4,29.34,29.4,190200.0,16.3454,16.3454,16.312,16.3454,190200.0
2004-06-18 12:30:00,29.4,29.41,29.38,29.38,267200.0,16.3454,16.351,16.3343,16.3343,267200.0
2004-06-18 13:00:00,29.38,29.41,29.33,29.33,350200.0,16.3343,16.351,16.3065,16.3065,350200.0
2004-06-18 13:30:00,29.34,29.36,29.3,29.32,162200.0,16.312,16.3232,16.2898,16.3009,162200.0
2004-06-18 14:00:00,29.32,29.37,29.3,29.35,136600.0,16.3009,16.3287,16.2898,16.3176,136600.0
2004-06-18 14:30:00,29.35,29.35,29.23,29.27,277600.0,16.3176,16.3176,16.2509,16.2731,277600.0
2004-06-18 15:00:00,29.27,29.27,29.21,29.22,331000.0,16.2731,16.2731,16.2398,16.2453,331000.0
2004-06-18 15:30:00,29.22,29.31,29.18,29.27,594800.0,16.2453,16.2954,16.2231,16.2731,594800.0
2004-06-21 09:30:00,29.27,29.31,29.16,29.28,817000.0,16.2731,16.2954,16.212,16.2787,817000.0
2004-06-21 10:00:00,29.28,29.3,29.22,29.24,536400.0,16.2787,16.2898,16.2453,16.2564,536400.0
2004-06-21 10:30:00,29.24,29.25,29.18,29.22,386800.0,16.2564,16.262,16.2231,16.2453,386800.0
2004-06-21 11:00:00,29.22,29.25,29.15,29.2,331400.0,16.2453,16.262,16.2064,16.2342,331400.0
2004-06-21 11:30:00,29.21,29.25,29.2,29.24,1243200.0,16.2398,16.262,16.2342,16.2564,1243200.0
2004-06-21 12:00:00,29.25,29.3,29.25,29.27,439600.0,16.262,16.2898,16.262,16.2731,439600.0
2004-06-21 12:30:00,29.27,29.37,29.27,29.35,256600.0,16.2731,16.3287,16.2731,16.3176,256600.0
2004-06-21 13:00:00,29.35,29.4,29.29,29.3,265400.0,16.3176,16.3454,16.2842,16.2898,265400.0
2004-06-21 13:30:00,29.29,29.39,29.29,29.39,284200.0,16.2842,16.3398,16.2842,16.3398,284200.0
2004-06-21 14:00:00,29.39,29.44,29.39,29.43,428800.0,16.3398,16.3676,16.3398,16.3621,428800.0
2004-06-21 14:30:00,29.42,29.43,29.34,29.36,396400.0,16.3565,16.3621,16.312,16.3232,396400.0
2004-06-21 15:00:00,29.36,29.4,29.27,29.29,542800.0,16.3232,16.3454,16.2731,16.2842,542800.0
2004-06-21 15:30:00,29.29,29.3,29.18,29.26,1003800.0,16.2842,16.2898,16.2231,16.2676,1003800.0
2004-06-22 09:30:00,29.26,29.41,29.21,29.36,666800.0,16.2676,16.351,16.2398,16.3232,666800.0
2004-06-22 10:00:00,29.36,29.42,29.36,29.38,748600.0,16.3232,16.3565,16.3232,16.3343,748600.0
2004-06-22 10:30:00,29.38,29.41,29.35,29.35,550800.0,16.3343,16.351,16.3176,16.3176,550800.0
2004-06-22 11:00:00,29.35,29.36,29.28,29.3,344400.0,16.3176,16.3232,16.2787,16.2898,344400.0
2004-06-22 11:30:00,29.29,29.3,29.25,29.27,272000.0,16.2842,16.2898,16.262,16.2731,272000.0
2004-06-22 12:00:00,29.27,29.35,29.27,29.29,263000.0,16.2731,16.3176,16.2731,16.2842,263000.0
2004-06-22 12:30:00,29.29,29.38,29.29,29.32,300000.0,16.2842,16.3343,16.2842,16.3009,300000.0
2004-06-22 13:00:00,29.32,29.33,29.27,29.29,197800.0,16.3009,16.3065,16.2731,16.2842,197800.0
2004-06-22 13:30:00,29.28,29.36,29.27,29.3,305600.0,16.2787,16.3232,16.2731,16.2898,305600.0
2004-06-22 14:00:00,29.3,29.42,29.29,29.42,509600.0,16.2898,16.3565,16.2842,16.3565,509600.0
2004-06-22 14:30:00,29.42,29.42,29.39,29.42,416400.0,16.3565,16.3565,16.3398,16.3565,416400.0
2004-06-22 15:00:00,29.42,29.43,29.39,29.4,763200.0,16.3565,16.3621,16.3398,16.3454,763200.0
2004-06-22 15:30:00,29.4,29.42,29.35,29.4,973600.0,16.3454,16.3565,16.3176,16.3454,973600.0
2004-06-23 09:30:00,29.35,29.41,29.29,29.33,382600.0,16.3176,16.351,16.2842,16.3065,382600.0
2004-06-23 10:00:00,29.33,29.34,29.29,29.3,293200.0,16.3065,16.312,16.2842,16.2898,293200.0
2004-06-23 10:30:00,29.3,29.35,29.28,29.3,528000.0,16.2898,16.3176,16.2787,16.2898,528000.0
2004-06-23 11:00:00,29.3,29.35,29.29,29.31,435600.0,16.2898,16.3176,16.2842,16.2954,435600.0
2004-06-23 11:30:00,29.31,29.39,29.31,29.36,227600.0,16.2954,16.3398,16.2954,16.3232,227600.0
2004-06-23 12:00:00,29.35,29.41,29.35,29.37,266600.0,16.3176,16.351,16.3176,16.3287,266600.0
2004-06-23 12:30:00,29.36,29.39,29.34,29.38,366200.0,16.3232,16.3398,16.312,16.3343,366200.0
2004-06-23 13:00:00,29.37,29.4,29.36,29.37,267800.0,16.3287,16.3454,16.3232,16.3287,267800.0
2004-06-23 13:30:00,29.37,29.39,29.34,29.35,437200.0,16.3287,16.3398,16.312,16.3176,437200.0
2004-06-23 14:00:00,29.35,29.4,29.34,29.4,447400.0,16.3176,16.3454,16.312,16.3454,447400.0
2004-06-23 14:30:00,29.39,29.4,29.35,29.35,308600.0,16.3398,16.3454,16.3176,16.3176,308600.0
2004-06-23 15:00:00,29.35,29.42,29.35,29.41,616400.0,16.3176,16.3565,16.3176,16.351,616400.0
2004-06-23 15:30:00,29.41,29.57,29.41,29.55,1742200.0,16.351,16.4399,16.351,16.4288,1742200.0
2004-06-24 09:30:00,29.38,29.5,29.38,29.45,744400.0,16.3343,16.401,16.3343,16.3732,744400.0
2004-06-24 10:00:00,29.45,29.47,29.42,29.47,560800.0,16.3732,16.3843,16.3565,16.3843,560800.0
2004-06-24 10:30:00,29.46,29.47,29.43,29.45,338000.0,16.3788,16.3843,16.3621,16.3732,338000.0
2004-06-24 11:00:00,29.46,29.46,29.42,29.45,209000.0,16.3788,16.3788,16.3565,16.3732,209000.0
2004-06-24 11:30:00,29.45,29.47,29.43,29.45,324800.0,16.3732,16.3843,16.3621,16.3732,324800.0
2004-06-24 12:00:00,29.45,29.46,29.43,29.43,312200.0,16.3732,16.3788,16.3621,16.3621,312200.0
2004-06-24 12:30:00,29.43,29.46,29.41,29.45,193800.0,16.3621,16.3788,16.351,16.3732,193800.0
2004-06-24 13:00:00,29.44,29.46,29.43,29.45,312200.0,16.3676,16.3788,16.3621,16.3732,312200.0
2004-06-24 13:30:00,29.45,29.46,29.42,29.43,293000.0,16.3732,16.3788,16.3565,16.3621,293000.0
2004-06-24 14:00:00,29.43,29.43,29.41,29.42,328800.0,16.3621,16.3621,16.351,16.3565,328800.0
2004-06-24 14:30:00,29.41,29.43,29.36,29.36,368200.0,16.351,16.3621,16.3232,16.3232,368200.0
2004-06-24 15:00:00,29.37,29.43,29.36,29.41,511400.0,16.3287,16.3621,16.3232,16.351,511400.0
2004-06-24 15:30:00,29.4,29.41,29.33,29.35,919200.0,16.3454,16.351,16.3065,16.3176,919200.0
2004-06-25 09:30:00,29.2,29.25,29.0,29.18,668200.0,16.2342,16.262,16.123,16.2231,668200.0
2004-06-25 10:00:00,29.18,29.28,29.13,29.28,567200.0,16.2231,16.2787,16.1953,16.2787,567200.0
2004-06-25 10:30:00,29.28,29.31,29.21,29.21,389200.0,16.2787,16.2954,16.2398,16.2398,389200.0
2004-06-25 11:00:00,29.21,29.21,29.09,29.14,409800.0,16.2398,16.2398,16.173,16.2008,409800.0
2004-06-25 11:30:00,29.14,29.15,29.09,29.1,550200.0,16.2008,16.2064,16.173,16.1786,550200.0
2004-06-25 12:00:00,29.09,29.1,29.02,29.04,396400.0,16.173,16.1786,16.1341,16.1453,396400.0
2004-06-25 12:30:00,29.04,29.08,29.01,29.07,365200.0,16.1453,16.1675,16.1286,16.1619,365200.0
2004-06-25 13:00:00,29.07,29.09,29.03,29.03,279800.0,16.1619,16.173,16.1397,16.1397,279800.0
2004-06-25 13:30:00,29.03,29.1,29.0,29.04,315600.0,16.1397,16.1786,16.123,16.1453,315600.0
2004-06-25 14:00:00,29.04,29.05,29.0,29.0,313600.0,16.1453,16.1508,16.123,16.123,313600.0
2004-06-25 14:30:00,29.0,29.03,28.95,28.97,673400.0,16.123,16.1397,16.0952,16.1063,673400.0
2004-06-25 15:00:00,28.97,29.02,28.86,28.86,586400.0,16.1063,16.1341,16.0452,16.0452,586400.0
2004-06-25 15:30:00,28.86,28.91,28.83,28.91,1320600.0,16.0452,16.073,16.0285,16.073,1320600.0
2004-06-28 09:30:00,28.89,28.93,28.74,28.93,1166400.0,16.0619,16.0841,15.9785,16.0841,1166400.0
2004-06-28 10:00:00,28.92,29.08,28.92,29.02,826400.0,16.0785,16.1675,16.0785,16.1341,826400.0
2004-06-28 10:30:00,29.02,29.07,29.0,29.05,368200.0,16.1341,16.1619,16.123,16.1508,368200.0
2004-06-28 11:00:00,29.05,29.1,29.02,29.07,384200.0,16.1508,16.1786,16.1341,16.1619,384200.0
2004-06-28 11:30:00,29.07,29.13,29.04,29.1,462600.0,16.1619,16.1953,16.1453,16.1786,462600.0
2004-06-28 12:00:00,29.09,29.13,29.07,29.08,379600.0,16.173,16.1953,16.1619,16.1675,379600.0
2004-06-28 12:30:00,29.07,29.08,28.97,28.98,317200.0,16.1619,16.1675,16.1063,16.1119,317200.0
2004-06-28 13:00:00,28.98,29.03,28.97,28.98,776000.0,16.1119,16.1397,16.1063,16.1119,776000.0
2004-06-28 13:30:00,28.99,29.09,28.97,29.05,517800.0,16.1175,16.173,16.1063,16.1508,517800.0
2004-06-28 14:00:00,29.05,29.07,28.97,28.98,541600.0,16.1508,16.1619,16.1063,16.1119,541600.0
2004-06-28 14:30:00,28.98,29.0,28.92,28.93,586800.0,16.1119,16.123,16.0785,16.0841,586800.0
2004-06-28 15:00:00,28.93,28.93,28.84,28.86,623200.0,16.0841,16.0841,16.0341,16.0452,623200.0
2004-06-28 15:30:00,28.86,28.9,28.81,28.88,620800.0,16.0452,16.0674,16.0174,16.0563,620800.0
2004-06-29 09:30:00,28.5,28.68,28.41,28.63,1697200.0,15.845,15.9451,15.795,15.9173,1697200.0
2004-06-29 10:00:00,28.63,28.73,28.61,28.66,888800.0,15.9173,15.9729,15.9062,15.934,888800.0
2004-06-29 10:30:00,28.66,28.66,28.58,28.6,1104800.0,15.934,15.934,15.8895,15.9006,1104800.0
2004-06-29 11:00:00,28.6,28.63,28.59,28.63,283000.0,15.9006,15.9173,15.8951,15.9173,283000.0
2004-06-29 11:30:00,28.63,28.65,28.61,28.65,402000.0,15.9173,15.9284,15.9062,15.9284,402000.0
2004-06-29 12:00:00,28.67,28.73,28.65,28.7,400000.0,15.9395,15.9729,15.9284,15.9562,400000.0
2004-06-29 12:30:00,28.7,28.71,28.68,28.7,575000.0,15.9562,15.9618,15.9451,15.9562,575000.0
2004-06-29 13:00:00,28.7,28.73,28.68,28.7,352800.0,15.9562,15.9729,15.9451,15.9562,352800.0
2004-06-29 13:30:00,28.7,28.7,28.64,28.65,526000.0,15.9562,15.9562,15.9229,15.9284,526000.0
2004-06-29 14:00:00,28.65,28.7,28.64,28.66,481400.0,15.9284,15.9562,15.9229,15.934,481400.0
2004-06-29 14:30:00,28.66,28.72,28.64,28.65,423000.0,15.934,15.9673,15.9229,15.9284,423000.0
2004-06-29 15:00:00,28.65,28.74,28.64,28.73,688000.0,15.9284,15.9785,15.9229,15.9729,688000.0
2004-06-29 15:30:00,28.73,28.77,28.66,28.68,958200.0,15.9729,15.9951,15.934,15.9451,958200.0
2004-06-30 09:30:00,28.78,28.82,28.69,28.71,641200.0,16.0007,16.0229,15.9507,15.9618,641200.0
2004-06-30 10:00:00,28.71,28.71,28.62,28.68,514600.0,15.9618,15.9618,15.9117,15.9451,514600.0
2004-06-30 10:30:00,28.68,28.72,28.66,28.68,464200.0,15.9451,15.9673,15.934,15.9451,464200.0
2004-06-30 11:00:00,28.68,28.68,28.57,28.57,500800.0,15.9451,15.9451,15.8839,15.8839,500800.0
2004-06-30 11:30:00,28.57,28.58,28.48,28.5,696800.0,15.8839,15.8895,15.8339,15.845,696800.0
2004-06-30 12:00:00,28.5,28.53,28.48,28.5,301000.0,15.845,15.8617,15.8339,15.845,301000.0
2004-06-30 12:30:00,28.5,28.52,28.48,28.48,299600.0,15.845,15.8561,15.8339,15.8339,299600.0
2004-06-30 13:00:00,28.48,28.52,28.47,28.5,360000.0,15.8339,15.8561,15.8283,15.845,360000.0
2004-06-30 13:30:00,28.5,28.5,28.41,28.42,584600.0,15.845,15.845,15.795,15.8006,584600.0
2004-06-30 14:00:00,28.41,28.66,28.41,28.59,870000.0,15.795,15.934,15.795,15.8951,870000.0
2004-06-30 14:30:00,28.59,28.63,28.49,28.59,1075000.0,15.8951,15.9173,15.8395,15.8951,1075000.0
2004-06-30 15:00:00,28.59,28.67,28.55,28.67,864800.0,15.8951,15.9395,15.8728,15.9395,864800.0
2004-06-30 15:30:00,28.67,28.75,28.61,28.64,1295200.0,15.9395,15.984,15.9062,15.9229,1295200.0
2004-07-01 09:30:00,28.59,28.71,28.55,28.61,740800.0,15.8951,15.9618,15.8728,15.9062,740800.0
2004-07-01 10:00:00,28.63,28.68,28.45,28.49,605000.0,15.9173,15.9451,15.8172,15.8395,605000.0
2004-07-01 10:30:00,28.49,28.57,28.39,28.43,463600.0,15.8395,15.8839,15.7839,15.8061,463600.0
2004-07-01 11:00:00,28.46,28.46,28.31,28.45,775400.0,15.8228,15.8228,15.7394,15.8172,775400.0
2004-07-01 11:30:00,28.45,28.48,28.38,28.43,460400.0,15.8172,15.8339,15.7783,15.8061,460400.0
2004-07-01 12:00:00,28.43,28.43,28.36,28.39,428400.0,15.8061,15.8061,15.7672,15.7839,428400.0
2004-07-01 12:30:00,28.39,28.45,28.36,28.43,371800.0,15.7839,15.8172,15.7672,15.8061,371800.0
2004-07-01 13:00:00,28.43,28.44,28.35,28.38,461200.0,15.8061,15.8117,15.7616,15.7783,461200.0
2004-07-01 13:30:00,28.36,28.39,28.25,28.31,528600.0,15.7672,15.7839,15.706,15.7394,528600.0
2004-07-01 14:00:00,28.31,28.35,28.28,28.33,442800.0,15.7394,15.7616,15.7227,15.7505,442800.0
2004-07-01 14:30:00,28.33,28.4,28.28,28.39,754400.0,15.7505,15.7894,15.7227,15.7839,754400.0
2004-07-01 15:00:00,28.4,28.4,28.29,28.33,708000.0,15.7894,15.7894,15.7283,15.7505,708000.0
2004-07-01 15:30:00,28.31,28.42,28.29,28.3,1463800.0,15.7394,15.8006,15.7283,15.7338,1463800.0
2004-07-02 09:30:00,28.35,28.77,28.34,28.77,986000.0,15.7616,15.9951,15.7561,15.9951,986000.0
2004-07-02 10:00:00,28.77,28.87,28.7,28.81,1053800.0,15.9951,16.0507,15.9562,16.0174,1053800.0
2004-07-02 10:30:00,28.81,28.88,28.8,28.86,498800.0,16.0174,16.0563,16.0118,16.0452,498800.0
2004-07-02 11:00:00,28.86,28.86,28.77,28.8,494600.0,16.0452,16.0452,15.9951,16.0118,494600.0
2004-07-02 11:30:00,28.8,28.81,28.74,28.75,380000.0,16.0118,16.0174,15.9785,15.984,380000.0
2004-07-02 12:00:00,28.75,28.8,28.69,28.7,320600.0,15.984,16.0118,15.9507,15.9562,320600.0
2004-07-02 12:30:00,28.7,28.74,28.66,28.68,290000.0,15.9562,15.9785,15.934,15.9451,290000.0
2004-07-02 13:00:00,28.68,28.71,28.66,28.66,211200.0,15.9451,15.9618,15.934,15.934,211200.0
2004-07-02 13:30:00,28.67,28.67,28.59,28.59,489800.0,15.9395,15.9395,15.8951,15.8951,489800.0
2004-07-02 14:00:00,28.59,28.6,28.56,28.58,306600.0,15.8951,15.9006,15.8784,15.8895,306600.0
2004-07-02 14:30:00,28.58,28.59,28.53,28.56,468800.0,15.8895,15.8951,15.8617,15.8784,468800.0
2004-07-02 15:00:00,28.56,28.61,28.56,28.61,424400.0,15.8784,15.9062,15.8784,15.9062,424400.0
2004-07-02 15:30:00,28.6,28.66,28.59,28.6,625000.0,15.9006,15.934,15.8951,15.9006,625000.0
2004-07-06 09:30:00,28.49,28.57,28.47,28.56,573800.0,15.8395,15.8839,15.8283,15.8784,573800.0
2004-07-06 10:00:00,28.56,28.57,28.48,28.56,461400.0,15.8784,15.8839,15.8339,15.8784,461400.0
2004-07-06 10:30:00,28.56,28.58,28.5,28.53,372000.0,15.8784,15.8895,15.845,15.8617,372000.0
2004-07-06 11:00:00,28.53,28.57,28.5,28.51,446200.0,15.8617,15.8839,15.845,15.8506,446200.0
2004-07-06 11:30:00,28.52,28.54,28.45,28.48,368600.0,15.8561,15.8673,15.8172,15.8339,368600.0
2004-07-06 12:00:00,28.48,28.52,28.46,28.51,322000.0,15.8339,15.8561,15.8228,15.8506,322000.0
2004-07-06 12:30:00,28.51,28.52,28.46,28.49,280400.0,15.8506,15.8561,15.8228,15.8395,280400.0
2004-07-06 13:00:00,28.5,28.53,28.46,28.52,260200.0,15.845,15.8617,15.8228,15.8561,260200.0
2004-07-06 13:30:00,28.52,28.54,28.46,28.46,672800.0,15.8561,15.8673,15.8228,15.8228,672800.0
2004-07-06 14:00:00,28.47,28.53,28.43,28.43,302000.0,15.8283,15.8617,15.8061,15.8061,302000.0
2004-07-06 14:30:00,28.43,28.49,28.43,28.43,449400.0,15.8061,15.8395,15.8061,15.8061,449400.0
2004-07-06 15:00:00,28.43,28.52,28.43,28.49,610400.0,15.8061,15.8561,15.8061,15.8395,610400.0
2004-07-06 15:30:00,28.49,28.55,28.44,28.47,722000.0,15.8395,15.8728,15.8117,15.8283,722000.0
2004-07-07 09:30:00,28.46,28.66,28.45,28.63,643200.0,15.8228,15.934,15.8172,15.9173,643200.0
2004-07-07 10:00:00,28.63,28.78,28.63,28.75,615400.0,15.9173,16.0007,15.9173,15.984,615400.0
2004-07-07 10:30:00,28.74,28.75,28.7,28.73,314800.0,15.9785,15.984,15.9562,15.9729,314800.0
2004-07-07 11:00:00,28.73,28.75,28.67,28.68,334400.0,15.9729,15.984,15.9395,15.9451,334400.0
2004-07-07 11:30:00,28.68,28.72,28.63,28.72,334400.0,15.9451,15.9673,15.9173,15.9673,334400.0
2004-07-07 12:00:00,28.73,28.74,28.69,28.7,213600.0,15.9729,15.9785,15.9507,15.9562,213600.0
2004-07-07 12:30:00,28.7,28.77,28.69,28.75,232600.0,15.9562,15.9951,15.9507,15.984,232600.0
2004-07-07 13:00:00,28.75,28.78,28.7,28.78,243800.0,15.984,16.0007,15.9562,16.0007,243800.0
2004-07-07 13:30:00,28.79,28.79,28.7,28.71,335600.0,16.0063,16.0063,15.9562,15.9618,335600.0
2004-07-07 14:00:00,28.7,28.73,28.68,28.72,271600.0,15.9562,15.9729,15.9451,15.9673,271600.0
2004-07-07 14:30:00,28.71,28.77,28.68,28.75,417800.0,15.9618,15.9951,15.9451,15.984,417800.0
2004-07-07 15:00:00,28.75,28.75,28.67,28.67,338600.0,15.984,15.984,15.9395,15.9395,338600.0
2004-07-07 15:30:00,28.67,28.67,28.58,28.6,691200.0,15.9395,15.9395,15.8895,15.9006,691200.0
2004-07-08 09:30:00,28.48,28.57,28.46,28.52,534400.0,15.8339,15.8839,15.8228,15.8561,534400.0
2004-07-08 10:00:00,28.52,28.54,28.39,28.53,495800.0,15.8561,15.8673,15.7839,15.8617,495800.0
2004-07-08 10:30:00,28.53,28.66,28.51,28.65,420200.0,15.8617,15.934,15.8506,15.9284,420200.0
2004-07-08 11:00:00,28.65,28.75,28.59,28.6,479800.0,15.9284,15.984,15.8951,15.9006,479800.0
2004-07-08 11:30:00,28.61,28.65,28.57,28.57,262800.0,15.9062,15.9284,15.8839,15.8839,262800.0
2004-07-08 12:00:00,28.57,28.64,28.56,28.63,293400.0,15.8839,15.9229,15.8784,15.9173,293400.0
2004-07-08 12:30:00,28.63,28.68,28.62,28.67,195600.0,15.9173,15.9451,15.9117,15.9395,195600.0
2004-07-08 13:00:00,28.67,28.67,28.57,28.63,271200.0,15.9395,15.9395,15.8839,15.9173,271200.0
2004-07-08 13:30:00,28.63,28.67,28.62,28.64,346800.0,15.9173,15.9395,15.9117,15.9229,346800.0
2004-07-08 14:00:00,28.64,28.65,28.51,28.54,342400.0,15.9229,15.9284,15.8506,15.8673,342400.0
2004-07-08 14:30:00,28.54,28.63,28.53,28.63,348800.0,15.8673,15.9173,15.8617,15.9173,348800.0
2004-07-08 15:00:00,28.63,28.68,28.59,28.63,430200.0,15.9173,15.9451,15.8951,15.9173,430200.0
2004-07-08 15:30:00,28.63,28.65,28.46,28.46,860000.0,15.9173,15.9284,15.8228,15.8228,860000.0
2004-07-09 09:30:00,28.52,28.59,28.45,28.45,496400.0,15.8561,15.8951,15.8172,15.8172,496400.0
2004-07-09 10:00:00,28.45,28.5,28.41,28.48,310600.0,15.8172,15.845,15.795,15.8339,310600.0
2004-07-09 10:30:00,28.48,28.49,28.43,28.43,243600.0,15.8339,15.8395,15.8061,15.8061,243600.0
2004-07-09 11:00:00,28.43,28.48,28.39,28.43,276600.0,15.8061,15.8339,15.7839,15.8061,276600.0
2004-07-09 11:30:00,28.42,28.42,28.29,28.38,411800.0,15.8006,15.8006,15.7283,15.7783,411800.0
2004-07-09 12:00:00,28.38,28.42,28.35,28.38,251000.0,15.7783,15.8006,15.7616,15.7783,251000.0
2004-07-09 12:30:00,28.38,28.47,28.36,28.43,219400.0,15.7783,15.8283,15.7672,15.8061,219400.0
2004-07-09 13:00:00,28.43,28.5,28.42,28.46,185400.0,15.8061,15.845,15.8006,15.8228,185400.0
2004-07-09 13:30:00,28.46,28.5,28.45,28.48,147400.0,15.8228,15.845,15.8172,15.8339,147400.0
2004-07-09 14:00:00,28.47,28.53,28.43,28.52,254400.0,15.8283,15.8617,15.8061,15.8561,254400.0
2004-07-09 14:30:00,28.51,28.53,28.48,28.51,287400.0,15.8506,15.8617,15.8339,15.8506,287400.0
2004-07-09 15:00:00,28.5,28.54,28.48,28.5,468000.0,15.845,15.8673,15.8339,15.845,468000.0
2004-07-09 15:30:00,28.5,28.54,28.49,28.51,429200.0,15.845,15.8673,15.8395,15.8506,429200.0
2004-07-13 09:30:00,28.61,28.89,28.61,28.88,970600.0,15.9062,16.0619,15.9062,16.0563,970600.0
2004-07-13 10:00:00,28.88,28.99,28.88,28.98,777600.0,16.0563,16.1175,16.0563,16.1119,777600.0
2004-07-13 10:30:00,28.98,28.98,28.93,28.93,510000.0,16.1119,16.1119,16.0841,16.0841,510000.0
2004-07-13 11:00:00,28.93,28.93,28.89,28.89,368400.0,16.0841,16.0841,16.0619,16.0619,368400.0
2004-07-13 11:30:00,28.9,28.93,28.9,28.91,342000.0,16.0674,16.0841,16.0674,16.073,342000.0
2004-07-13 12:00:00,28.9,28.94,28.9,28.94,154200.0,16.0674,16.0897,16.0674,16.0897,154200.0
2004-07-13 12:30:00,28.94,29.01,28.93,29.0,902200.0,16.0897,16.1286,16.0841,16.123,902200.0
2004-07-13 13:00:00,29.01,29.04,28.97,28.99,449600.0,16.1286,16.1453,16.1063,16.1175,449600.0
2004-07-13 13:30:00,28.99,29.0,28.97,28.98,745000.0,16.1175,16.123,16.1063,16.1119,745000.0
2004-07-13 14:00:00,28.98,28.98,28.92,28.93,810600.0,16.1119,16.1119,16.0785,16.0841,810600.0
2004-07-13 14:30:00,28.93,28.95,28.92,28.92,1003600.0,16.0841,16.0952,16.0785,16.0785,1003600.0
2004-07-13 15:00:00,28.92,28.93,28.89,28.89,731000.0,16.0785,16.0841,16.0619,16.0619,731000.0
2004-07-13 15:30:00,28.89,28.93,28.86,28.89,1254400.0,16.0619,16.0841,16.0452,16.0619,1254400.0
2004-07-14 09:30:00,28.82,28.93,28.78,28.81,754000.0,16.0229,16.0841,16.0007,16.0174,754000.0
2004-07-14 10:00:00,28.81,28.9,28.78,28.9,595800.0,16.0174,16.0674,16.0007,16.0674,595800.0
2004-07-14 10:30:00,28.89,29.0,28.86,28.98,435000.0,16.0619,16.123,16.0452,16.1119,435000.0
2004-07-14 11:00:00,28.98,28.98,28.88,28.88,223600.0,16.1119,16.1119,16.0563,16.0563,223600.0
2004-07-14 11:30:00,28.88,28.92,28.86,28.86,416200.0,16.0563,16.0785,16.0452,16.0452,416200.0
2004-07-14 12:00:00,28.87,28.9,28.85,28.89,214600.0,16.0507,16.0674,16.0396,16.0619,214600.0
2004-07-14 12:30:00,28.89,28.9,28.84,28.88,228200.0,16.0619,16.0674,16.0341,16.0563,228200.0
2004-07-14 13:00:00,28.88,28.88,28.75,28.79,342800.0,16.0563,16.0563,15.984,16.0063,342800.0
2004-07-14 13:30:00,28.79,28.84,28.77,28.82,252200.0,16.0063,16.0341,15.9951,16.0229,252200.0
2004-07-14 14:00:00,28.82,28.83,28.75,28.79,195000.0,16.0229,16.0285,15.984,16.0063,195000.0
2004-07-14 14:30:00,28.78,28.79,28.71,28.79,444400.0,16.0007,16.0063,15.9618,16.0063,444400.0
2004-07-14 15:00:00,28.79,28.79,28.63,28.65,375400.0,16.0063,16.0063,15.9173,15.9284,375400.0
2004-07-14 15:30:00,28.65,28.76,28.63,28.73,679400.0,15.9284,15.9896,15.9173,15.9729,679400.0
2004-07-15 09:30:00,28.88,28.9,28.79,28.83,462000.0,16.0563,16.0674,16.0063,16.0285,462000.0
2004-07-15 10:00:00,28.83,28.89,28.83,28.86,529400.0,16.0285,16.0619,16.0285,16.0452,529400.0
2004-07-15 10:30:00,28.86,28.88,28.82,28.84,583000.0,16.0452,16.0563,16.0229,16.0341,583000.0
2004-07-15 11:00:00,28.84,28.87,28.8,28.84,392800.0,16.0341,16.0507,16.0118,16.0341,392800.0
2004-07-15 11:30:00,28.86,28.86,28.7,28.72,763800.0,16.0452,16.0452,15.9562,15.9673,763800.0
2004-07-15 12:00:00,28.72,28.84,28.72,28.76,618400.0,15.9673,16.0341,15.9673,15.9896,618400.0
2004-07-15 12:30:00,28.77,28.9,28.74,28.89,368400.0,15.9951,16.0674,15.9785,16.0619,368400.0
2004-07-15 13:00:00,28.9,28.97,28.9,28.91,523800.0,16.0674,16.1063,16.0674,16.073,523800.0
2004-07-15 13:30:00,28.9,28.91,28.8,28.85,438400.0,16.0674,16.073,16.0118,16.0396,438400.0
2004-07-15 14:00:00,28.84,28.86,28.8,28.86,299600.0,16.0341,16.0452,16.0118,16.0452,299600.0
2004-07-15 14:30:00,28.86,28.88,28.82,28.84,271400.0,16.0452,16.0563,16.0229,16.0341,271400.0
2004-07-15 15:00:00,28.86,28.86,28.75,28.75,428000.0,16.0452,16.0452,15.984,15.984,428000.0
2004-07-15 15:30:00,28.75,28.78,28.7,28.71,1061800.0,15.984,16.0007,15.9562,15.9618,1061800.0
2004-07-16 09:30:00,28.99,28.99,28.69,28.78,1467200.0,16.1175,16.1175,15.9507,16.0007,1467200.0
2004-07-16 10:00:00,28.77,28.86,28.75,28.76,477000.0,15.9951,16.0452,15.984,15.9896,477000.0
2004-07-16 10:30:00,28.76,28.81,28.72,28.74,439000.0,15.9896,16.0174,15.9673,15.9785,439000.0
2004-07-16 11:00:00,28.75,28.93,28.75,28.93,368200.0,15.984,16.0841,15.984,16.0841,368200.0
2004-07-16 11:30:00,28.93,28.93,28.84,28.86,209200.0,16.0841,16.0841,16.0341,16.0452,209200.0
2004-07-16 12:00:00,28.86,28.9,28.83,28.87,160000.0,16.0452,16.0674,16.0285,16.0507,160000.0
2004-07-16 12:30:00,28.87,28.93,28.86,28.93,246800.0,16.0507,16.0841,16.0452,16.0841,246800.0
2004-07-16 13:00:00,28.93,28.95,28.9,28.93,208200.0,16.0841,16.0952,16.0674,16.0841,208200.0
2004-07-16 13:30:00,28.93,28.98,28.93,28.95,372800.0,16.0841,16.1119,16.0841,16.0952,372800.0
2004-07-16 14:00:00,28.95,28.97,28.92,28.92,563200.0,16.0952,16.1063,16.0785,16.0785,563200.0
2004-07-16 14:30:00,28.93,28.99,28.9,28.91,540600.0,16.0841,16.1175,16.0674,16.073,540600.0
2004-07-16 15:00:00,28.92,29.04,28.91,29.03,864600.0,16.0785,16.1453,16.073,16.1397,864600.0
2004-07-16 15:30:00,29.03,29.05,28.92,28.96,1110600.0,16.1397,16.1508,16.0785,16.1008,1110600.0
2004-07-19 09:30:00,29.05,29.05,28.96,29.03,496800.0,16.1508,16.1508,16.1008,16.1397,496800.0
2004-07-19 10:00:00,29.02,29.05,28.97,29.0,665600.0,16.1341,16.1508,16.1063,16.123,665600.0
2004-07-19 10:30:00,29.0,29.1,28.99,29.05,363000.0,16.123,16.1786,16.1175,16.1508,363000.0
2004-07-19 11:00:00,29.04,29.07,29.0,29.05,801000.0,16.1453,16.1619,16.123,16.1508,801000.0
2004-07-19 11:30:00,29.05,29.05,29.0,29.03,458800.0,16.1508,16.1508,16.123,16.1397,458800.0
2004-07-19 12:00:00,29.03,29.08,29.0,29.02,481400.0,16.1397,16.1675,16.123,16.1341,481400.0
2004-07-19 12:30:00,29.02,29.06,28.99,29.03,403200.0,16.1341,16.1564,16.1175,16.1397,403200.0
2004-07-19 13:00:00,29.03,29.13,29.0,29.08,441000.0,16.1397,16.1953,16.123,16.1675,441000.0
2004-07-19 13:30:00,29.07,29.11,29.03,29.11,434800.0,16.1619,16.1842,16.1397,16.1842,434800.0
2004-07-19 14:00:00,29.1,29.27,29.06,29.25,671000.0,16.1786,16.2731,16.1564,16.262,671000.0
2004-07-19 14:30:00,29.27,29.38,29.25,29.31,1015000.0,16.2731,16.3343,16.262,16.2954,1015000.0
2004-07-19 15:00:00,29.33,29.33,29.2,29.21,772600.0,16.3065,16.3065,16.2342,16.2398,772600.0
2004-07-19 15:30:00,29.21,29.25,29.16,29.2,1463400.0,16.2398,16.262,16.212,16.2342,1463400.0
2004-07-20 09:30:00,29.08,29.17,28.84,28.84,1819200.0,16.1675,16.2175,16.0341,16.0341,1819200.0
2004-07-20 10:00:00,28.84,28.86,28.6,28.71,1356200.0,16.0341,16.0452,15.9006,15.9618,1356200.0
2004-07-20 10:30:00,28.71,29.02,28.71,28.99,1089400.0,15.9618,16.1341,15.9618,16.1175,1089400.0
2004-07-20 11:00:00,28.98,29.0,28.86,28.92,520200.0,16.1119,16.123,16.0452,16.0785,520200.0
2004-07-20 11:30:00,28.92,28.96,28.89,28.93,342200.0,16.0785,16.1008,16.0619,16.0841,342200.0
2004-07-20 12:00:00,28.93,28.97,28.93,28.95,335200.0,16.0841,16.1063,16.0841,16.0952,335200.0
2004-07-20 12:30:00,28.95,28.97,28.88,28.89,367400.0,16.0952,16.1063,16.0563,16.0619,367400.0
2004-07-20 13:00:00,28.89,28.9,28.79,28.84,243000.0,16.0619,16.0674,16.0063,16.0341,243000.0
2004-07-20 13:30:00,28.84,28.9,28.83,28.86,176600.0,16.0341,16.0674,16.0285,16.0452,176600.0
2004-07-20 14:00:00,28.85,28.98,28.81,28.95,355000.0,16.0396,16.1119,16.0174,16.0952,355000.0
2004-07-20 14:30:00,28.95,28.95,28.8,28.91,581600.0,16.0952,16.0952,16.0118,16.073,581600.0
2004-07-20 15:00:00,28.92,28.99,28.92,28.99,585400.0,16.0785,16.1175,16.0785,16.1175,585400.0
2004-07-20 15:30:00,28.99,29.03,28.95,29.03,1571000.0,16.1175,16.1397,16.0952,16.1397,1571000.0
2004-07-21 09:30:00,29.08,29.25,29.05,29.13,665000.0,16.1675,16.262,16.1508,16.1953,665000.0
2004-07-21 10:00:00,29.13,29.14,28.98,28.99,474400.0,16.1953,16.2008,16.1119,16.1175,474400.0
2004-07-21 10:30:00,28.98,29.0,28.92,28.94,453200.0,16.1119,16.123,16.0785,16.0897,453200.0
2004-07-21 11:00:00,28.93,28.94,28.86,28.9,316200.0,16.0841,16.0897,16.0452,16.0674,316200.0
2004-07-21 11:30:00,28.9,29.0,28.88,28.88,452400.0,16.0674,16.123,16.0563,16.0563,452400.0
2004-07-21 12:00:00,28.88,28.96,28.81,28.95,330200.0,16.0563,16.1008,16.0174,16.0952,330200.0
2004-07-21 12:30:00,28.96,29.02,28.93,28.98,201400.0,16.1008,16.1341,16.0841,16.1119,201400.0
2004-07-21 13:00:00,28.98,29.0,28.93,28.98,286200.0,16.1119,16.123,16.0841,16.1119,286200.0
2004-07-21 13:30:00,28.98,29.0,28.96,28.99,348000.0,16.1119,16.123,16.1008,16.1175,348000.0
2004-07-21 14:00:00,28.99,28.99,28.9,28.92,330800.0,16.1175,16.1175,16.0674,16.0785,330800.0
2004-07-21 14:30:00,28.93,28.99,28.86,28.89,378400.0,16.0841,16.1175,16.0452,16.0619,378400.0
2004-07-21 15:00:00,28.9,28.92,28.78,28.82,526400.0,16.0674,16.0785,16.0007,16.0229,526400.0
2004-07-21 15:30:00,28.82,28.84,28.63,28.63,1308200.0,16.0229,16.0341,15.9173,15.9173,1308200.0
2004-07-22 09:30:00,28.48,28.55,28.45,28.51,726000.0,15.8339,15.8728,15.8172,15.8506,726000.0
2004-07-22 10:00:00,28.51,28.62,28.46,28.55,534800.0,15.8506,15.9117,15.8228,15.8728,534800.0
2004-07-22 10:30:00,28.55,28.59,28.48,28.49,483200.0,15.8728,15.8951,15.8339,15.8395,483200.0
2004-07-22 11:00:00,28.49,28.49,28.39,28.43,427200.0,15.8395,15.8395,15.7839,15.8061,427200.0
2004-07-22 11:30:00,28.43,28.44,28.38,28.43,287000.0,15.8061,15.8117,15.7783,15.8061,287000.0
2004-07-22 12:00:00,28.43,28.57,28.43,28.54,302800.0,15.8061,15.8839,15.8061,15.8673,302800.0
2004-07-22 12:30:00,28.54,28.58,28.5,28.55,315000.0,15.8673,15.8895,15.845,15.8728,315000.0
2004-07-22 13:00:00,28.54,28.55,28.45,28.45,232800.0,15.8673,15.8728,15.8172,15.8172,232800.0
2004-07-22 13:30:00,28.46,28.53,28.45,28.5,343200.0,15.8228,15.8617,15.8172,15.845,343200.0
2004-07-22 14:00:00,28.5,28.58,28.5,28.53,550200.0,15.845,15.8895,15.845,15.8617,550200.0
2004-07-22 14:30:00,28.54,28.65,28.53,28.6,369000.0,15.8673,15.9284,15.8617,15.9006,369000.0
2004-07-22 15:00:00,28.59,28.65,28.55,28.64,366400.0,15.8951,15.9284,15.8728,15.9229,366400.0
2004-07-22 15:30:00,28.64,28.65,28.5,28.54,824400.0,15.9229,15.9284,15.845,15.8673,824400.0
2004-07-23 09:30:00,28.49,28.49,28.39,28.42,391400.0,15.8395,15.8395,15.7839,15.8006,391400.0
2004-07-23 10:00:00,28.4,28.47,28.38,28.43,425600.0,15.7894,15.8283,15.7783,15.8061,425600.0
2004-07-23 10:30:00,28.43,28.51,28.43,28.49,444000.0,15.8061,15.8506,15.8061,15.8395,444000.0
2004-07-23 11:00:00,28.49,28.5,28.4,28.43,330800.0,15.8395,15.845,15.7894,15.8061,330800.0
2004-07-23 11:30:00,28.41,28.42,28.36,28.42,272000.0,15.795,15.8006,15.7672,15.8006,272000.0
2004-07-23 12:00:00,28.42,28.42,28.35,28.36,202600.0,15.8006,15.8006,15.7616,15.7672,202600.0
2004-07-23 12:30:00,28.36,28.4,28.32,28.34,326000.0,15.7672,15.7894,15.745,15.7561,326000.0
2004-07-23 13:00:00,28.34,28.42,28.33,28.37,144600.0,15.7561,15.8006,15.7505,15.7728,144600.0
2004-07-23 13:30:00,28.37,28.39,28.35,28.36,155800.0,15.7728,15.7839,15.7616,15.7672,155800.0
2004-07-23 14:00:00,28.36,28.39,28.27,28.39,400200.0,15.7672,15.7839,15.7172,15.7839,400200.0
2004-07-23 14:30:00,28.39,28.39,28.31,28.31,356200.0,15.7839,15.7839,15.7394,15.7394,356200.0
2004-07-23 15:00:00,28.31,28.41,28.26,28.41,507800.0,15.7394,15.795,15.7116,15.795,507800.0
2004-07-23 15:30:00,28.41,28.43,28.31,28.32,572200.0,15.795,15.8061,15.7394,15.745,572200.0
2004-07-26 09:30:00,28.29,28.39,28.29,28.34,428200.0,15.7283,15.7839,15.7283,15.7561,428200.0
2004-07-26 10:00:00,28.35,28.39,28.3,28.36,444200.0,15.7616,15.7839,15.7338,15.7672,444200.0
2004-07-26 10:30:00,28.36,28.42,28.29,28.31,323200.0,15.7672,15.8006,15.7283,15.7394,323200.0
2004-07-26 11:00:00,28.31,28.36,28.27,28.36,389000.0,15.7394,15.7672,15.7172,15.7672,389000.0
2004-07-26 11:30:00,28.36,28.46,28.32,28.41,291200.0,15.7672,15.8228,15.745,15.795,291200.0
2004-07-26 12:00:00,28.41,28.44,28.34,28.36,217800.0,15.795,15.8117,15.7561,15.7672,217800.0
2004-07-26 12:30:00,28.36,28.4,28.35,28.36,205200.0,15.7672,15.7894,15.7616,15.7672,205200.0
2004-07-26 13:00:00,28.36,28.47,28.33,28.43,293400.0,15.7672,15.8283,15.7505,15.8061,293400.0
2004-07-26 13:30:00,28.43,28.48,28.35,28.36,237200.0,15.8061,15.8339,15.7616,15.7672,237200.0
2004-07-26 14:00:00,28.36,28.43,28.31,28.39,360200.0,15.7672,15.8061,15.7394,15.7839,360200.0
2004-07-26 14:30:00,28.39,28.4,28.29,28.32,416800.0,15.7839,15.7894,15.7283,15.745,416800.0
2004-07-26 15:00:00,28.32,28.42,28.28,28.33,421400.0,15.745,15.8006,15.7227,15.7505,421400.0
2004-07-26 15:30:00,28.33,28.46,28.32,28.43,650400.0,15.7505,15.8228,15.745,15.8061,650400.0
2004-07-27 09:30:00,28.47,28.49,28.39,28.48,309600.0,15.8283,15.8395,15.7839,15.8339,309600.0
2004-07-27 10:00:00,28.48,28.58,28.47,28.54,544600.0,15.8339,15.8895,15.8283,15.8673,544600.0
2004-07-27 10:30:00,28.54,28.58,28.5,28.52,552600.0,15.8673,15.8895,15.845,15.8561,552600.0
2004-07-27 11:00:00,28.52,28.63,28.5,28.6,332400.0,15.8561,15.9173,15.845,15.9006,332400.0
2004-07-27 11:30:00,28.6,28.63,28.54,28.59,442200.0,15.9006,15.9173,15.8673,15.8951,442200.0
2004-07-27 12:00:00,28.59,28.71,28.59,28.68,301800.0,15.8951,15.9618,15.8951,15.9451,301800.0
2004-07-27 12:30:00,28.68,28.73,28.66,28.72,325200.0,15.9451,15.9729,15.934,15.9673,325200.0
2004-07-27 13:00:00,28.72,28.72,28.61,28.63,203600.0,15.9673,15.9673,15.9062,15.9173,203600.0
2004-07-27 13:30:00,28.62,28.62,28.56,28.61,384000.0,15.9117,15.9117,15.8784,15.9062,384000.0
2004-07-27 14:00:00,28.61,28.68,28.57,28.68,491400.0,15.9062,15.9451,15.8839,15.9451,491400.0
2004-07-27 14:30:00,28.67,28.79,28.67,28.74,514000.0,15.9395,16.0063,15.9395,15.9785,514000.0
2004-07-27 15:00:00,28.73,28.8,28.71,28.71,444800.0,15.9729,16.0118,15.9618,15.9618,444800.0
2004-07-27 15:30:00,28.72,28.74,28.67,28.72,777000.0,15.9673,15.9785,15.9395,15.9673,777000.0
2004-07-28 09:30:00,28.59,28.73,28.59,28.63,575000.0,15.8951,15.9729,15.8951,15.9173,575000.0
2004-07-28 10:00:00,28.64,28.64,28.5,28.5,660600.0,15.9229,15.9229,15.845,15.845,660600.0
2004-07-28 10:30:00,28.51,28.53,28.45,28.53,688800.0,15.8506,15.8617,15.8172,15.8617,688800.0
2004-07-28 11:00:00,28.54,28.58,28.43,28.49,495600.0,15.8673,15.8895,15.8061,15.8395,495600.0
2004-07-28 11:30:00,28.49,28.5,28.4,28.46,335000.0,15.8395,15.845,15.7894,15.8228,335000.0
2004-07-28 12:00:00,28.46,28.5,28.43,28.47,541000.0,15.8228,15.845,15.8061,15.8283,541000.0
2004-07-28 12:30:00,28.49,28.58,28.49,28.54,1118200.0,15.8395,15.8895,15.8395,15.8673,1118200.0
2004-07-28 13:00:00,28.54,28.57,28.52,28.55,391400.0,15.8673,15.8839,15.8561,15.8728,391400.0
2004-07-28 13:30:00,28.55,28.59,28.52,28.53,467000.0,15.8728,15.8951,15.8561,15.8617,467000.0
2004-07-28 14:00:00,28.53,28.62,28.5,28.58,400400.0,15.8617,15.9117,15.845,15.8895,400400.0
2004-07-28 14:30:00,28.58,28.65,28.53,28.61,507000.0,15.8895,15.9284,15.8617,15.9062,507000.0
2004-07-28 15:00:00,28.61,28.76,28.57,28.74,765800.0,15.9062,15.9896,15.8839,15.9785,765800.0
2004-07-28 15:30:00,28.74,28.83,28.68,28.72,883400.0,15.9785,16.0285,15.9451,15.9673,883400.0
2004-07-29 09:30:00,28.88,28.93,28.79,28.9,473800.0,16.0563,16.0841,16.0063,16.0674,473800.0
2004-07-29 10:00:00,28.9,28.93,28.81,28.88,465400.0,16.0674,16.0841,16.0174,16.0563,465400.0
2004-07-29 10:30:00,28.9,28.96,28.83,28.9,250200.0,16.0674,16.1008,16.0285,16.0674,250200.0
2004-07-29 11:00:00,28.9,28.92,28.84,28.86,308800.0,16.0674,16.0785,16.0341,16.0452,308800.0
2004-07-29 11:30:00,28.86,28.92,28.86,28.9,207000.0,16.0452,16.0785,16.0452,16.0674,207000.0
2004-07-29 12:00:00,28.91,28.94,28.84,28.91,220400.0,16.073,16.0897,16.0341,16.073,220400.0
2004-07-29 12:30:00,28.9,28.96,28.85,28.88,230600.0,16.0674,16.1008,16.0396,16.0563,230600.0
2004-07-29 13:00:00,28.89,28.89,28.83,28.86,210200.0,16.0619,16.0619,16.0285,16.0452,210200.0
2004-07-29 13:30:00,28.86,28.86,28.81,28.84,226200.0,16.0452,16.0452,16.0174,16.0341,226200.0
2004-07-29 14:00:00,28.84,28.85,28.75,28.8,442000.0,16.0341,16.0396,15.984,16.0118,442000.0
2004-07-29 14:30:00,28.79,28.88,28.74,28.88,268600.0,16.0063,16.0563,15.9785,16.0563,268600.0
2004-07-29 15:00:00,28.88,28.95,28.84,28.87,429600.0,16.0563,16.0952,16.0341,16.0507,429600.0
2004-07-29 15:30:00,28.88,28.91,28.84,28.89,681000.0,16.0563,16.073,16.0341,16.0619,681000.0
2004-07-30 09:30:00,28.81,28.88,28.78,28.79,317400.0,16.0174,16.0563,16.0007,16.0063,317400.0
2004-07-30 10:00:00,28.78,28.86,28.68,28.72,286200.0,16.0007,16.0452,15.9451,15.9673,286200.0
2004-07-30 10:30:00,28.72,28.78,28.68,28.75,284600.0,15.9673,16.0007,15.9451,15.984,284600.0
2004-07-30 11:00:00,28.75,28.82,28.73,28.81,300400.0,15.984,16.0229,15.9729,16.0174,300400.0
2004-07-30 11:30:00,28.8,28.82,28.77,28.79,178400.0,16.0118,16.0229,15.9951,16.0063,178400.0
2004-07-30 12:00:00,28.79,28.83,28.78,28.81,157000.0,16.0063,16.0285,16.0007,16.0174,157000.0
2004-07-30 12:30:00,28.82,28.84,28.72,28.75,236600.0,16.0229,16.0341,15.9673,15.984,236600.0
2004-07-30 13:00:00,28.74,28.74,28.67,28.68,186400.0,15.9785,15.9785,15.9395,15.9451,186400.0
2004-07-30 13:30:00,28.68,28.68,28.57,28.63,262200.0,15.9451,15.9451,15.8839,15.9173,262200.0
2004-07-30 14:00:00,28.61,28.67,28.6,28.64,232400.0,15.9062,15.9395,15.9006,15.9229,232400.0
2004-07-30 14:30:00,28.65,28.71,28.59,28.66,237000.0,15.9284,15.9618,15.8951,15.934,237000.0
2004-07-30 15:00:00,28.66,28.69,28.59,28.62,273800.0,15.934,15.9507,15.8951,15.9117,273800.0
2004-07-30 15:30:00,28.61,28.75,28.61,28.72,632000.0,15.9062,15.984,15.9062,15.9673,632000.0
2004-08-02 09:30:00,28.68,28.71,28.59,28.64,288800.0,15.9451,15.9618,15.8951,15.9229,288800.0
2004-08-02 10:00:00,28.65,28.65,28.56,28.65,424400.0,15.9284,15.9284,15.8784,15.9284,424400.0
2004-08-02 10:30:00,28.65,28.68,28.58,28.64,277600.0,15.9284,15.9451,15.8895,15.9229,277600.0
2004-08-02 11:00:00,28.64,28.68,28.61,28.65,240200.0,15.9229,15.9451,15.9062,15.9284,240200.0
2004-08-02 11:30:00,28.67,28.7,28.64,28.7,189600.0,15.9395,15.9562,15.9229,15.9562,189600.0
2004-08-02 12:00:00,28.7,28.77,28.68,28.77,222800.0,15.9562,15.9951,15.9451,15.9951,222800.0
2004-08-02 12:30:00,28.77,28.83,28.77,28.81,271600.0,15.9951,16.0285,15.9951,16.0174,271600.0
2004-08-02 13:00:00,28.81,28.95,28.81,28.88,317600.0,16.0174,16.0952,16.0174,16.0563,317600.0
2004-08-02 13:30:00,28.88,28.93,28.85,28.89,288800.0,16.0563,16.0841,16.0396,16.0619,288800.0
2004-08-02 14:00:00,28.9,28.95,28.88,28.91,343000.0,16.0674,16.0952,16.0563,16.073,343000.0
2004-08-02 14:30:00,28.91,28.95,28.91,28.91,366400.0,16.073,16.0952,16.073,16.073,366400.0
2004-08-02 15:00:00,28.91,28.95,28.85,28.91,411600.0,16.073,16.0952,16.0396,16.073,411600.0
2004-08-02 15:30:00,28.9,28.96,28.89,28.92,534000.0,16.0674,16.1008,16.0619,16.0785,534000.0
2004-08-03 09:30:00,28.85,28.91,28.75,28.77,619200.0,16.0396,16.073,15.984,15.9951,619200.0
2004-08-03 10:00:00,28.77,28.82,28.74,28.79,470200.0,15.9951,16.0229,15.9785,16.0063,470200.0
2004-08-03 10:30:00,28.78,28.94,28.77,28.88,499800.0,16.0007,16.0897,15.9951,16.0563,499800.0
2004-08-03 11:00:00,28.89,28.9,28.83,28.85,436600.0,16.0619,16.0674,16.0285,16.0396,436600.0
2004-08-03 11:30:00,28.85,28.97,28.85,28.95,309400.0,16.0396,16.1063,16.0396,16.0952,309400.0
2004-08-03 12:00:00,28.96,29.01,28.95,28.95,328000.0,16.1008,16.1286,16.0952,16.0952,328000.0
2004-08-03 12:30:00,28.95,28.97,28.87,28.88,242600.0,16.0952,16.1063,16.0507,16.0563,242600.0
2004-08-03 13:00:00,28.88,28.89,28.85,28.87,212400.0,16.0563,16.0619,16.0396,16.0507,212400.0
2004-08-03 13:30:00,28.87,28.9,28.85,28.88,356800.0,16.0507,16.0674,16.0396,16.0563,356800.0
2004-08-03 14:00:00,28.88,28.89,28.77,28.79,364800.0,16.0563,16.0619,15.9951,16.0063,364800.0
2004-08-03 14:30:00,28.78,28.79,28.73,28.78,266800.0,16.0007,16.0063,15.9729,16.0007,266800.0
2004-08-03 15:00:00,28.77,28.81,28.73,28.77,390000.0,15.9951,16.0174,15.9729,15.9951,390000.0
2004-08-03 15:30:00,28.77,28.8,28.72,28.75,649000.0,15.9951,16.0118,15.9673,15.984,649000.0
2004-08-04 09:30:00,28.5,28.53,28.35,28.47,693400.0,15.9778,15.9947,15.8937,15.961,693400.0
2004-08-04 10:00:00,28.48,28.5,28.39,28.43,323200.0,15.9666,15.9778,15.9162,15.9386,323200.0
2004-08-04 10:30:00,28.43,28.49,28.43,28.43,430000.0,15.9386,15.9722,15.9386,15.9386,430000.0
2004-08-04 11:00:00,28.42,28.49,28.37,28.49,306600.0,15.933,15.9722,15.905,15.9722,306600.0
2004-08-04 11:30:00,28.49,28.5,28.42,28.47,252800.0,15.9722,15.9778,15.933,15.961,252800.0
2004-08-04 12:00:00,28.45,28.48,28.43,28.46,113000.0,15.9498,15.9666,15.9386,15.9554,113000.0
2004-08-04 12:30:00,28.46,28.5,28.46,28.48,177000.0,15.9554,15.9778,15.9554,15.9666,177000.0
2004-08-04 13:00:00,28.48,28.5,28.46,28.49,434600.0,15.9666,15.9778,15.9554,15.9722,434600.0
2004-08-04 13:30:00,28.49,28.54,28.48,28.53,310600.0,15.9722,16.0003,15.9666,15.9947,310600.0
2004-08-04 14:00:00,28.53,28.61,28.53,28.59,317000.0,15.9947,16.0395,15.9947,16.0283,317000.0
2004-08-04 14:30:00,28.6,28.65,28.6,28.63,300200.0,16.0339,16.0619,16.0339,16.0507,300200.0
2004-08-04 15:00:00,28.63,28.66,28.6,28.63,273400.0,16.0507,16.0675,16.0339,16.0507,273400.0
2004-08-04 15:30:00,28.62,28.66,28.59,28.61,392800.0,16.0451,16.0675,16.0283,16.0395,392800.0
2004-08-05 09:30:00,28.58,28.63,28.52,28.55,311200.0,16.0227,16.0507,15.989,16.0059,311200.0
2004-08-05 10:00:00,28.55,28.57,28.44,28.49,359800.0,16.0059,16.0171,15.9442,15.9722,359800.0
2004-08-05 10:30:00,28.49,28.5,28.45,28.47,185800.0,15.9722,15.9778,15.9498,15.961,185800.0
2004-08-05 11:00:00,28.47,28.49,28.41,28.42,260000.0,15.961,15.9722,15.9274,15.933,260000.0
2004-08-05 11:30:00,28.42,28.44,28.38,28.4,270800.0,15.933,15.9442,15.9106,15.9218,270800.0
2004-08-05 12:00:00,28.4,28.41,28.35,28.38,315000.0,15.9218,15.9274,15.8937,15.9106,315000.0
2004-08-05 12:30:00,28.39,28.4,28.34,28.39,287800.0,15.9162,15.9218,15.8881,15.9162,287800.0
2004-08-05 13:00:00,28.37,28.4,28.34,28.37,267200.0,15.905,15.9218,15.8881,15.905,267200.0
2004-08-05 13:30:00,28.36,28.38,28.34,28.38,273600.0,15.8993,15.9106,15.8881,15.9106,273600.0
2004-08-05 14:00:00,28.37,28.38,28.35,28.38,197800.0,15.905,15.9106,15.8937,15.9106,197800.0
2004-08-05 14:30:00,28.38,28.4,28.28,28.29,400200.0,15.9106,15.9218,15.8545,15.8601,400200.0
2004-08-05 15:00:00,28.31,28.38,28.3,28.31,492000.0,15.8713,15.9106,15.8657,15.8713,492000.0
2004-08-05 15:30:00,28.31,28.35,28.12,28.18,1090200.0,15.8713,15.8937,15.7648,15.7984,1090200.0
2004-08-06 09:30:00,28.13,28.45,28.06,28.35,1036000.0,15.7704,15.9498,15.7312,15.8937,1036000.0
2004-08-06 10:00:00,28.35,28.43,28.2,28.31,843200.0,15.8937,15.9386,15.8096,15.8713,843200.0
2004-08-06 10:30:00,28.32,28.36,28.25,28.27,459400.0,15.8769,15.8993,15.8377,15.8489,459400.0
2004-08-06 11:00:00,28.28,28.34,28.21,28.32,319200.0,15.8545,15.8881,15.8153,15.8769,319200.0
2004-08-06 11:30:00,28.31,28.32,28.14,28.23,356600.0,15.8713,15.8769,15.776,15.8265,356600.0
2004-08-06 12:00:00,28.23,28.25,28.18,28.23,304400.0,15.8265,15.8377,15.7984,15.8265,304400.0
2004-08-06 12:30:00,28.23,28.23,28.13,28.16,257600.0,15.8265,15.8265,15.7704,15.7872,257600.0
2004-08-06 13:00:00,28.16,28.22,28.14,28.19,186400.0,15.7872,15.8209,15.776,15.804,186400.0
2004-08-06 13:30:00,28.2,28.2,28.14,28.2,152000.0,15.8096,15.8096,15.776,15.8096,152000.0
2004-08-06 14:00:00,28.2,28.21,28.13,28.2,382800.0,15.8096,15.8153,15.7704,15.8096,382800.0
2004-08-06 14:30:00,28.2,28.2,28.15,28.16,377800.0,15.8096,15.8096,15.7816,15.7872,377800.0
2004-08-06 15:00:00,28.16,28.17,28.11,28.14,1123200.0,15.7872,15.7928,15.7592,15.776,1123200.0
2004-08-06 15:30:00,28.14,28.23,28.14,28.18,882400.0,15.776,15.8265,15.776,15.7984,882400.0
2004-08-09 09:30:00,28.16,28.28,28.16,28.22,614400.0,15.7872,15.8545,15.7872,15.8209,614400.0
2004-08-09 10:00:00,28.22,28.29,28.18,28.23,362000.0,15.8209,15.8601,15.7984,15.8265,362000.0
2004-08-09 10:30:00,28.23,28.28,28.23,28.28,159000.0,15.8265,15.8545,15.8265,15.8545,159000.0
2004-08-09 11:00:00,28.28,28.29,28.23,28.25,208200.0,15.8545,15.8601,15.8265,15.8377,208200.0
2004-08-09 11:30:00,28.25,28.29,28.24,28.25,224400.0,15.8377,15.8601,15.8321,15.8377,224400.0
2004-08-09 12:00:00,28.24,28.29,28.24,28.27,145200.0,15.8321,15.8601,15.8321,15.8489,145200.0
2004-08-09 12:30:00,28.27,28.3,28.25,28.27,119200.0,15.8489,15.8657,15.8377,15.8489,119200.0
2004-08-09 13:00:00,28.27,28.32,28.27,28.3,118800.0,15.8489,15.8769,15.8489,15.8657,118800.0
2004-08-09 13:30:00,28.29,28.3,28.25,28.26,228400.0,15.8601,15.8657,15.8377,15.8433,228400.0
2004-08-09 14:00:00,28.25,28.34,28.23,28.34,237800.0,15.8377,15.8881,15.8265,15.8881,237800.0
2004-08-09 14:30:00,28.34,28.35,28.29,28.33,187800.0,15.8881,15.8937,15.8601,15.8825,187800.0
2004-08-09 15:00:00,28.33,28.38,28.3,28.32,227000.0,15.8825,15.9106,15.8657,15.8769,227000.0
2004-08-09 15:30:00,28.32,28.33,28.2,28.22,626000.0,15.8769,15.8825,15.8096,15.8209,626000.0
2004-08-10 09:30:00,28.34,28.43,28.25,28.37,417000.0,15.8881,15.9386,15.8377,15.905,417000.0
2004-08-10 10:00:00,28.36,28.44,28.36,28.42,276400.0,15.8993,15.9442,15.8993,15.933,276400.0
2004-08-10 10:30:00,28.42,28.43,28.38,28.42,264200.0,15.933,15.9386,15.9106,15.933,264200.0
2004-08-10 11:00:00,28.42,28.44,28.32,28.32,301600.0,15.933,15.9442,15.8769,15.8769,301600.0
2004-08-10 11:30:00,28.32,28.4,28.31,28.38,183400.0,15.8769,15.9218,15.8713,15.9106,183400.0
2004-08-10 12:00:00,28.38,28.45,28.37,28.44,432200.0,15.9106,15.9498,15.905,15.9442,432200.0
2004-08-10 12:30:00,28.43,28.48,28.43,28.48,209800.0,15.9386,15.9666,15.9386,15.9666,209800.0
2004-08-10 13:00:00,28.48,28.53,28.44,28.52,409000.0,15.9666,15.9947,15.9442,15.989,409000.0
2004-08-10 13:30:00,28.52,28.52,28.47,28.49,318200.0,15.989,15.989,15.961,15.9722,318200.0
2004-08-10 14:00:00,28.49,28.54,28.41,28.41,465200.0,15.9722,16.0003,15.9274,15.9274,465200.0
2004-08-10 14:30:00,28.41,28.5,28.38,28.44,737400.0,15.9274,15.9778,15.9106,15.9442,737400.0
2004-08-10 15:00:00,28.45,28.56,28.44,28.53,642200.0,15.9498,16.0115,15.9442,15.9947,642200.0
2004-08-10 15:30:00,28.52,28.57,28.48,28.5,1055200.0,15.989,16.0171,15.9666,15.9778,1055200.0
2004-08-11 09:30:00,28.5,28.53,28.39,28.51,655600.0,15.9778,15.9947,15.9162,15.9834,655600.0
2004-08-11 10:00:00,28.51,28.61,28.46,28.6,1053600.0,15.9834,16.0395,15.9554,16.0339,1053600.0
2004-08-11 10:30:00,28.6,28.63,28.54,28.61,537000.0,16.0339,16.0507,16.0003,16.0395,537000.0
2004-08-11 11:00:00,28.62,28.68,28.61,28.66,736000.0,16.0451,16.0787,16.0395,16.0675,736000.0
2004-08-11 11:30:00,28.66,28.68,28.64,28.66,297800.0,16.0675,16.0787,16.0563,16.0675,297800.0
2004-08-11 12:00:00,28.67,28.74,28.66,28.73,549800.0,16.0731,16.1124,16.0675,16.1068,549800.0
2004-08-11 12:30:00,28.73,28.73,28.64,28.64,303200.0,16.1068,16.1068,16.0563,16.0563,303200.0
2004-08-11 13:00:00,28.64,28.7,28.61,28.68,426200.0,16.0563,16.09,16.0395,16.0787,426200.0
2004-08-11 13:30:00,28.68,28.74,28.65,28.72,364600.0,16.0787,16.1124,16.0619,16.1012,364600.0
2004-08-11 14:00:00,28.72,28.78,28.67,28.75,607800.0,16.1012,16.1348,16.0731,16.118,607800.0
2004-08-11 14:30:00,28.75,28.78,28.71,28.77,645800.0,16.118,16.1348,16.0956,16.1292,645800.0
2004-08-11 15:00:00,28.78,28.83,28.77,28.81,637000.0,16.1348,16.1628,16.1292,16.1516,637000.0
2004-08-11 15:30:00,28.81,28.82,28.74,28.78,861000.0,16.1516,16.1572,16.1124,16.1348,861000.0
2004-08-12 09:30:00,28.59,28.73,28.58,28.66,523000.0,16.0283,16.1068,16.0227,16.0675,523000.0
2004-08-12 10:00:00,28.66,28.67,28.58,28.63,317800.0,16.0675,16.0731,16.0227,16.0507,317800.0
2004-08-12 10:30:00,28.61,28.68,28.6,28.65,246800.0,16.0395,16.0787,16.0339,16.0619,246800.0
2004-08-12 11:00:00,28.65,28.79,28.64,28.78,385400.0,16.0619,16.1404,16.0563,16.1348,385400.0
2004-08-12 11:30:00,28.78,28.8,28.74,28.78,241600.0,16.1348,16.146,16.1124,16.1348,241600.0
2004-08-12 12:00:00,28.77,28.83,28.77,28.78,275400.0,16.1292,16.1628,16.1292,16.1348,275400.0
2004-08-12 12:30:00,28.78,28.83,28.77,28.8,340200.0,16.1348,16.1628,16.1292,16.146,340200.0
2004-08-12 13:00:00,28.8,28.82,28.62,28.68,431800.0,16.146,16.1572,16.0451,16.0787,431800.0
2004-08-12 13:30:00,28.68,28.74,28.66,28.73,277000.0,16.0787,16.1124,16.0675,16.1068,277000.0
2004-08-12 14:00:00,28.72,28.73,28.64,28.7,313600.0,16.1012,16.1068,16.0563,16.09,313600.0
2004-08-12 14:30:00,28.7,28.78,28.65,28.73,382600.0,16.09,16.1348,16.0619,16.1068,382600.0
2004-08-12 15:00:00,28.72,28.73,28.65,28.67,445000.0,16.1012,16.1068,16.0619,16.0731,445000.0
2004-08-12 15:30:00,28.67,28.67,28.57,28.57,733800.0,16.0731,16.0731,16.0171,16.0171,733800.0
2004-08-13 09:30:00,28.61,28.7,28.53,28.59,360600.0,16.0395,16.09,15.9947,16.0283,360600.0
2004-08-13 10:00:00,28.59,28.65,28.54,28.61,413200.0,16.0283,16.0619,16.0003,16.0395,413200.0
2004-08-13 10:30:00,28.61,28.74,28.59,28.71,369000.0,16.0395,16.1124,16.0283,16.0956,369000.0
2004-08-13 11:00:00,28.71,28.77,28.69,28.73,306800.0,16.0956,16.1292,16.0844,16.1068,306800.0
2004-08-13 11:30:00,28.75,28.79,28.68,28.71,318000.0,16.118,16.1404,16.0787,16.0956,318000.0
2004-08-13 12:00:00,28.71,28.72,28.63,28.7,228000.0,16.0956,16.1012,16.0507,16.09,228000.0
2004-08-13 12:30:00,28.69,28.75,28.67,28.72,240600.0,16.0844,16.118,16.0731,16.1012,240600.0
2004-08-13 13:00:00,28.72,28.77,28.7,28.77,172600.0,16.1012,16.1292,16.09,16.1292,172600.0
2004-08-13 13:30:00,28.77,28.82,28.71,28.82,372800.0,16.1292,16.1572,16.0956,16.1572,372800.0
2004-08-13 14:00:00,28.82,28.83,28.74,28.75,295200.0,16.1572,16.1628,16.1124,16.118,295200.0
2004-08-13 14:30:00,28.75,28.79,28.72,28.72,405000.0,16.118,16.1404,16.1012,16.1012,405000.0
2004-08-13 15:00:00,28.73,28.78,28.71,28.71,318600.0,16.1068,16.1348,16.0956,16.0956,318600.0
2004-08-13 15:30:00,28.71,28.75,28.66,28.74,573800.0,16.0956,16.118,16.0675,16.1124,573800.0
2004-08-16 09:30:00,28.77,28.89,28.68,28.82,570400.0,16.1292,16.1965,16.0787,16.1572,570400.0
2004-08-16 10:00:00,28.8,29.0,28.8,28.96,536200.0,16.146,16.2581,16.146,16.2357,536200.0
2004-08-16 10:30:00,28.96,28.98,28.92,28.95,495400.0,16.2357,16.2469,16.2133,16.2301,495400.0
2004-08-16 11:00:00,28.95,28.99,28.91,28.92,420000.0,16.2301,16.2525,16.2077,16.2133,420000.0
2004-08-16 11:30:00,28.92,28.96,28.92,28.93,274200.0,16.2133,16.2357,16.2133,16.2189,274200.0
2004-08-16 12:00:00,28.93,28.95,28.89,28.9,304400.0,16.2189,16.2301,16.1965,16.2021,304400.0
2004-08-16 12:30:00,28.9,28.95,28.89,28.93,294200.0,16.2021,16.2301,16.1965,16.2189,294200.0
2004-08-16 13:00:00,28.93,28.97,28.89,28.92,284400.0,16.2189,16.2413,16.1965,16.2133,284400.0
2004-08-16 13:30:00,28.92,28.95,28.88,28.92,439200.0,16.2133,16.2301,16.1909,16.2133,439200.0
2004-08-16 14:00:00,28.92,28.95,28.88,28.93,348800.0,16.2133,16.2301,16.1909,16.2189,348800.0
2004-08-16 14:30:00,28.93,28.96,28.91,28.92,322400.0,16.2189,16.2357,16.2077,16.2133,322400.0
2004-08-16 15:00:00,28.92,28.93,28.85,28.85,412400.0,16.2133,16.2189,16.1741,16.1741,412400.0
2004-08-16 15:30:00,28.85,28.92,28.85,28.92,684200.0,16.1741,16.2133,16.1741,16.2133,684200.0
2004-08-17 09:30:00,28.93,29.0,28.84,28.96,747600.0,16.2189,16.2581,16.1684,16.2357,747600.0
2004-08-17 10:00:00,28.96,28.97,28.85,28.93,457800.0,16.2357,16.2413,16.1741,16.2189,457800.0
2004-08-17 10:30:00,28.93,28.95,28.88,28.92,413600.0,16.2189,16.2301,16.1909,16.2133,413600.0
2004-08-17 11:00:00,28.92,28.96,28.88,28.93,404600.0,16.2133,16.2357,16.1909,16.2189,404600.0
2004-08-17 11:30:00,28.93,28.98,28.91,28.98,293000.0,16.2189,16.2469,16.2077,16.2469,293000.0
2004-08-17 12:00:00,28.98,28.99,28.93,28.96,225400.0,16.2469,16.2525,16.2189,16.2357,225400.0
2004-08-17 12:30:00,28.97,28.98,28.93,28.97,215200.0,16.2413,16.2469,16.2189,16.2413,215200.0
2004-08-17 13:00:00,28.97,28.97,28.89,28.92,356200.0,16.2413,16.2413,16.1965,16.2133,356200.0
2004-08-17 13:30:00,28.92,28.93,28.88,28.92,239200.0,16.2133,16.2189,16.1909,16.2133,239200.0
2004-08-17 14:00:00,28.92,28.92,28.85,28.9,277400.0,16.2133,16.2133,16.1741,16.2021,277400.0
2004-08-17 14:30:00,28.91,28.98,28.9,28.93,488600.0,16.2077,16.2469,16.2021,16.2189,488600.0
2004-08-17 15:00:00,28.93,28.95,28.85,28.89,326200.0,16.2189,16.2301,16.1741,16.1965,326200.0
2004-08-17 15:30:00,28.89,28.94,28.88,28.94,360600.0,16.1965,16.2245,16.1909,16.2245,360600.0
2004-08-18 09:30:00,28.93,29.0,28.85,28.99,688000.0,16.2189,16.2581,16.1741,16.2525,688000.0
2004-08-18 10:00:00,28.99,29.0,28.97,28.98,802600.0,16.2525,16.2581,16.2413,16.2469,802600.0
2004-08-18 10:30:00,28.99,29.0,28.95,28.98,777600.0,16.2525,16.2581,16.2301,16.2469,777600.0
2004-08-18 11:00:00,28.98,28.98,28.89,28.95,447800.0,16.2469,16.2469,16.1965,16.2301,447800.0
2004-08-18 11:30:00,28.96,28.97,28.87,28.89,325800.0,16.2357,16.2413,16.1853,16.1965,325800.0
2004-08-18 12:00:00,28.89,28.9,28.86,28.89,316600.0,16.1965,16.2021,16.1797,16.1965,316600.0
2004-08-18 12:30:00,28.89,28.93,28.89,28.93,172200.0,16.1965,16.2189,16.1965,16.2189,172200.0
2004-08-18 13:00:00,28.93,28.96,28.92,28.95,193800.0,16.2189,16.2357,16.2133,16.2301,193800.0
2004-08-18 13:30:00,28.95,29.0,28.95,28.99,353400.0,16.2301,16.2581,16.2301,16.2525,353400.0
2004-08-18 14:00:00,28.99,29.04,28.98,29.0,936400.0,16.2525,16.2806,16.2469,16.2581,936400.0
2004-08-18 14:30:00,29.0,29.04,28.95,29.01,474800.0,16.2581,16.2806,16.2301,16.2638,474800.0
2004-08-18 15:00:00,29.02,29.02,28.96,28.99,412200.0,16.2694,16.2694,16.2357,16.2525,412200.0
2004-08-18 15:30:00,28.99,29.0,28.97,29.0,887400.0,16.2525,16.2581,16.2413,16.2581,887400.0
2004-08-19 09:30:00,28.97,29.05,28.91,29.03,531800.0,16.2413,16.2862,16.2077,16.275,531800.0
2004-08-19 10:00:00,29.02,29.05,28.95,28.95,412600.0,16.2694,16.2862,16.2301,16.2301,412600.0
2004-08-19 10:30:00,28.95,28.95,28.86,28.92,302200.0,16.2301,16.2301,16.1797,16.2133,302200.0
2004-08-19 11:00:00,28.91,28.95,28.89,28.95,366800.0,16.2077,16.2301,16.1965,16.2301,366800.0
2004-08-19 11:30:00,28.94,28.96,28.93,28.96,503400.0,16.2245,16.2357,16.2189,16.2357,503400.0
2004-08-19 12:00:00,28.96,28.96,28.9,28.91,244000.0,16.2357,16.2357,16.2021,16.2077,244000.0
2004-08-19 12:30:00,28.91,28.93,28.9,28.92,202000.0,16.2077,16.2189,16.2021,16.2133,202000.0
2004-08-19 13:00:00,28.92,28.94,28.91,28.93,348000.0,16.2133,16.2245,16.2077,16.2189,348000.0
2004-08-19 13:30:00,28.93,28.93,28.89,28.91,636800.0,16.2189,16.2189,16.1965,16.2077,636800.0
2004-08-19 14:00:00,28.91,28.91,28.79,28.81,437600.0,16.2077,16.2077,16.1404,16.1516,437600.0
2004-08-19 14:30:00,28.81,28.86,28.76,28.81,404200.0,16.1516,16.1797,16.1236,16.1516,404200.0
2004-08-19 15:00:00,28.82,28.93,28.8,28.93,437400.0,16.1572,16.2189,16.146,16.2189,437400.0
2004-08-19 15:30:00,28.93,29.0,28.92,28.96,529800.0,16.2189,16.2581,16.2133,16.2357,529800.0
2004-08-20 09:30:00,29.0,29.02,28.88,28.99,693200.0,16.2581,16.2694,16.1909,16.2525,693200.0
2004-08-20 10:00:00,28.99,29.0,28.93,28.97,357600.0,16.2525,16.2581,16.2189,16.2413,357600.0
2004-08-20 10:30:00,28.97,29.02,28.96,28.97,261000.0,16.2413,16.2694,16.2357,16.2413,261000.0
2004-08-20 11:00:00,28.97,29.0,28.96,29.0,198200.0,16.2413,16.2581,16.2357,16.2581,198200.0
2004-08-20 11:30:00,28.99,29.0,28.97,29.0,237600.0,16.2525,16.2581,16.2413,16.2581,237600.0
2004-08-20 12:00:00,28.99,29.01,28.98,28.99,317400.0,16.2525,16.2638,16.2469,16.2525,317400.0
2004-08-20 12:30:00,28.98,29.03,28.97,29.0,315000.0,16.2469,16.275,16.2413,16.2581,315000.0
2004-08-20 13:00:00,29.0,29.01,28.99,29.0,333400.0,16.2581,16.2638,16.2525,16.2581,333400.0
2004-08-20 13:30:00,28.99,29.05,28.99,29.04,418000.0,16.2525,16.2862,16.2525,16.2806,418000.0
2004-08-20 14:00:00,29.04,29.1,29.04,29.07,377400.0,16.2806,16.3142,16.2806,16.2974,377400.0
2004-08-20 14:30:00,29.07,29.08,28.98,29.0,544800.0,16.2974,16.303,16.2469,16.2581,544800.0
2004-08-20 15:00:00,29.0,29.06,28.99,29.03,474600.0,16.2581,16.2918,16.2525,16.275,474600.0
2004-08-20 15:30:00,29.04,29.07,29.0,29.03,1052400.0,16.2806,16.2974,16.2581,16.275,1052400.0
2004-08-23 09:30:00,29.0,29.14,28.99,29.1,423600.0,16.2581,16.3366,16.2525,16.3142,423600.0
2004-08-23 10:00:00,29.1,29.21,29.09,29.11,487600.0,16.3142,16.3759,16.3086,16.3198,487600.0
2004-08-23 10:30:00,29.11,29.15,29.05,29.07,262800.0,16.3198,16.3422,16.2862,16.2974,262800.0
2004-08-23 11:00:00,29.07,29.09,29.03,29.05,715600.0,16.2974,16.3086,16.275,16.2862,715600.0
2004-08-23 11:30:00,29.05,29.07,29.03,29.06,235000.0,16.2862,16.2974,16.275,16.2918,235000.0
2004-08-23 12:00:00,29.06,29.08,29.04,29.05,125200.0,16.2918,16.303,16.2806,16.2862,125200.0
2004-08-23 12:30:00,29.05,29.06,29.04,29.05,143800.0,16.2862,16.2918,16.2806,16.2862,143800.0
2004-08-23 13:00:00,29.05,29.07,29.03,29.05,284400.0,16.2862,16.2974,16.275,16.2862,284400.0
2004-08-23 13:30:00,29.06,29.1,29.03,29.07,342200.0,16.2918,16.3142,16.275,16.2974,342200.0
2004-08-23 14:00:00,29.07,29.13,29.07,29.08,342000.0,16.2974,16.331,16.2974,16.303,342000.0
2004-08-23 14:30:00,29.09,29.09,29.05,29.06,289000.0,16.3086,16.3086,16.2862,16.2918,289000.0
2004-08-23 15:00:00,29.06,29.06,28.91,28.97,500600.0,16.2918,16.2918,16.2077,16.2413,500600.0
2004-08-23 15:30:00,28.97,29.0,28.94,28.95,465200.0,16.2413,16.2581,16.2245,16.2301,465200.0
2004-08-24 09:30:00,29.07,29.1,29.02,29.06,443800.0,16.2974,16.3142,16.2694,16.2918,443800.0
2004-08-24 10:00:00,29.06,29.1,29.04,29.05,450200.0,16.2918,16.3142,16.2806,16.2862,450200.0
2004-08-24 10:30:00,29.05,29.09,29.01,29.06,301600.0,16.2862,16.3086,16.2638,16.2918,301600.0
2004-08-24 11:00:00,29.06,29.14,29.04,29.14,365200.0,16.2918,16.3366,16.2806,16.3366,365200.0
2004-08-24 11:30:00,29.15,29.17,29.06,29.08,309000.0,16.3422,16.3535,16.2918,16.303,309000.0
2004-08-24 12:00:00,29.07,29.1,29.04,29.09,315400.0,16.2974,16.3142,16.2806,16.3086,315400.0
2004-08-24 12:30:00,29.1,29.1,29.06,29.06,217800.0,16.3142,16.3142,16.2918,16.2918,217800.0
2004-08-24 13:00:00,29.06,29.1,29.06,29.1,318400.0,16.2918,16.3142,16.2918,16.3142,318400.0
2004-08-24 13:30:00,29.1,29.1,29.07,29.09,293200.0,16.3142,16.3142,16.2974,16.3086,293200.0
2004-08-24 14:00:00,29.09,29.09,29.05,29.09,239200.0,16.3086,16.3086,16.2862,16.3086,239200.0
2004-08-24 14:30:00,29.09,29.09,29.05,29.08,229600.0,16.3086,16.3086,16.2862,16.303,229600.0
2004-08-24 15:00:00,29.07,29.09,29.04,29.06,299600.0,16.2974,16.3086,16.2806,16.2918,299600.0
2004-08-24 15:30:00,29.06,29.1,29.05,29.09,482200.0,16.2918,16.3142,16.2862,16.3086,482200.0
2004-08-25 09:30:00,29.09,29.15,29.06,29.14,475800.0,16.3086,16.3422,16.2918,16.3366,475800.0
2004-08-25 10:00:00,29.14,29.14,29.06,29.09,330200.0,16.3366,16.3366,16.2918,16.3086,330200.0
2004-08-25 10:30:00,29.1,29.13,29.08,29.11,527000.0,16.3142,16.331,16.303,16.3198,527000.0
2004-08-25 11:00:00,29.11,29.17,29.1,29.11,281000.0,16.3198,16.3535,16.3142,16.3198,281000.0
2004-08-25 11:30:00,29.11,29.16,29.11,29.15,292400.0,16.3198,16.3478,16.3198,16.3422,292400.0
2004-08-25 12:00:00,29.15,29.22,29.15,29.16,463200.0,16.3422,16.3815,16.3422,16.3478,463200.0
2004-08-25 12:30:00,29.17,29.23,29.15,29.16,330800.0,16.3535,16.3871,16.3422,16.3478,330800.0
2004-08-25 13:00:00,29.17,29.24,29.16,29.22,396200.0,16.3535,16.3927,16.3478,16.3815,396200.0
2004-08-25 13:30:00,29.22,29.24,29.21,29.23,292000.0,16.3815,16.3927,16.3759,16.3871,292000.0
2004-08-25 14:00:00,29.24,29.34,29.23,29.33,624200.0,16.3927,16.4488,16.3871,16.4432,624200.0
2004-08-25 14:30:00,29.33,29.36,29.3,29.32,518200.0,16.4432,16.46,16.4263,16.4375,518200.0
2004-08-25 15:00:00,29.31,29.33,29.25,29.29,599600.0,16.4319,16.4432,16.3983,16.4207,599600.0
2004-08-25 15:30:00,29.29,29.31,29.26,29.29,650400.0,16.4207,16.4319,16.4039,16.4207,650400.0
2004-08-26 09:30:00,29.21,29.31,29.17,29.29,293600.0,16.3759,16.4319,16.3535,16.4207,293600.0
2004-08-26 10:00:00,29.29,29.49,29.29,29.49,559200.0,16.4207,16.5329,16.4207,16.5329,559200.0
2004-08-26 10:30:00,29.49,29.52,29.48,29.48,357200.0,16.5329,16.5497,16.5272,16.5272,357200.0
2004-08-26 11:00:00,29.5,29.5,29.43,29.44,303200.0,16.5385,16.5385,16.4992,16.5048,303200.0
2004-08-26 11:30:00,29.43,29.43,29.34,29.35,295000.0,16.4992,16.4992,16.4488,16.4544,295000.0
2004-08-26 12:00:00,29.35,29.42,29.34,29.4,332600.0,16.4544,16.4936,16.4488,16.4824,332600.0
2004-08-26 12:30:00,29.4,29.44,29.35,29.36,380600.0,16.4824,16.5048,16.4544,16.46,380600.0
2004-08-26 13:00:00,29.36,29.4,29.34,29.4,265600.0,16.46,16.4824,16.4488,16.4824,265600.0
2004-08-26 13:30:00,29.39,29.47,29.36,29.38,637800.0,16.4768,16.5216,16.46,16.4712,637800.0
2004-08-26 14:00:00,29.38,29.48,29.35,29.46,579400.0,16.4712,16.5272,16.4544,16.516,579400.0
2004-08-26 14:30:00,29.45,29.46,29.41,29.43,419400.0,16.5104,16.516,16.488,16.4992,419400.0
2004-08-26 15:00:00,29.43,29.44,29.37,29.39,711800.0,16.4992,16.5048,16.4656,16.4768,711800.0
2004-08-26 15:30:00,29.39,29.4,29.34,29.35,644800.0,16.4768,16.4824,16.4488,16.4544,644800.0
2004-08-27 09:30:00,29.4,29.43,29.23,29.33,373400.0,16.4824,16.4992,16.3871,16.4432,373400.0
2004-08-27 10:00:00,29.32,29.4,29.3,29.33,391000.0,16.4375,16.4824,16.4263,16.4432,391000.0
2004-08-27 10:30:00,29.33,29.38,29.29,29.36,202000.0,16.4432,16.4712,16.4207,16.46,202000.0
2004-08-27 11:00:00,29.36,29.39,29.35,29.36,138600.0,16.46,16.4768,16.4544,16.46,138600.0
2004-08-27 11:30:00,29.36,29.43,29.36,29.42,276400.0,16.46,16.4992,16.46,16.4936,276400.0
2004-08-27 12:00:00,29.42,29.42,29.39,29.4,190800.0,16.4936,16.4936,16.4768,16.4824,190800.0
2004-08-27 12:30:00,29.4,29.41,29.39,29.39,162400.0,16.4824,16.488,16.4768,16.4768,162400.0
2004-08-27 13:00:00,29.39,29.4,29.35,29.4,281800.0,16.4768,16.4824,16.4544,16.4824,281800.0
2004-08-27 13:30:00,29.39,29.4,29.37,29.38,233800.0,16.4768,16.4824,16.4656,16.4712,233800.0
2004-08-27 14:00:00,29.38,29.4,29.33,29.33,297400.0,16.4712,16.4824,16.4432,16.4432,297400.0
2004-08-27 14:30:00,29.34,29.36,29.32,29.34,302200.0,16.4488,16.46,16.4375,16.4488,302200.0
2004-08-27 15:00:00,29.34,29.36,29.33,29.34,188200.0,16.4488,16.46,16.4432,16.4488,188200.0
2004-08-27 15:30:00,29.33,29.35,29.3,29.34,446400.0,16.4432,16.4544,16.4263,16.4488,446400.0
2004-08-30 09:30:00,29.24,29.3,29.19,29.26,482000.0,16.3927,16.4263,16.3647,16.4039,482000.0
2004-08-30 10:00:00,29.25,29.32,29.23,29.31,227200.0,16.3983,16.4375,16.3871,16.4319,227200.0
2004-08-30 10:30:00,29.31,29.35,29.29,29.34,302000.0,16.4319,16.4544,16.4207,16.4488,302000.0
2004-08-30 11:00:00,29.34,29.34,29.25,29.26,366400.0,16.4488,16.4488,16.3983,16.4039,366400.0
2004-08-30 11:30:00,29.27,29.35,29.26,29.35,215400.0,16.4095,16.4544,16.4039,16.4544,215400.0
2004-08-30 12:00:00,29.35,29.36,29.32,29.34,229800.0,16.4544,16.46,16.4375,16.4488,229800.0
2004-08-30 12:30:00,29.33,29.36,29.32,29.32,142000.0,16.4432,16.46,16.4375,16.4375,142000.0
2004-08-30 13:00:00,29.32,29.36,29.31,29.35,198000.0,16.4375,16.46,16.4319,16.4544,198000.0
2004-08-30 13:30:00,29.35,29.36,29.32,29.32,211200.0,16.4544,16.46,16.4375,16.4375,211200.0
2004-08-30 14:00:00,29.32,29.35,29.29,29.34,224200.0,16.4375,16.4544,16.4207,16.4488,224200.0
2004-08-30 14:30:00,29.34,29.34,29.28,29.29,209000.0,16.4488,16.4488,16.4151,16.4207,209000.0
2004-08-30 15:00:00,29.29,29.31,29.25,29.28,275800.0,16.4207,16.4319,16.3983,16.4151,275800.0
2004-08-30 15:30:00,29.29,29.29,29.19,29.22,468400.0,16.4207,16.4207,16.3647,16.3815,468400.0
2004-08-31 09:30:00,29.2,29.36,29.19,29.32,429800.0,16.3703,16.46,16.3647,16.4375,429800.0
2004-08-31 10:00:00,29.32,29.35,29.25,29.29,292400.0,16.4375,16.4544,16.3983,16.4207,292400.0
2004-08-31 10:30:00,29.29,29.32,29.24,29.27,149600.0,16.4207,16.4375,16.3927,16.4095,149600.0
2004-08-31 11:00:00,29.27,29.29,29.21,29.27,171400.0,16.4095,16.4207,16.3759,16.4095,171400.0
2004-08-31 11:30:00,29.27,29.27,29.2,29.21,272800.0,16.4095,16.4095,16.3703,16.3759,272800.0
2004-08-31 12:00:00,29.2,29.26,29.19,29.24,302200.0,16.3703,16.4039,16.3647,16.3927,302200.0
2004-08-31 12:30:00,29.24,29.26,29.22,29.24,136200.0,16.3927,16.4039,16.3815,16.3927,136200.0
2004-08-31 13:00:00,29.24,29.24,29.15,29.2,280800.0,16.3927,16.3927,16.3422,16.3703,280800.0
2004-08-31 13:30:00,29.2,29.22,29.17,29.21,211200.0,16.3703,16.3815,16.3535,16.3759,211200.0
2004-08-31 14:00:00,29.2,29.21,29.12,29.18,323800.0,16.3703,16.3759,16.3254,16.3591,323800.0
2004-08-31 14:30:00,29.18,29.32,29.17,29.31,483800.0,16.3591,16.4375,16.3535,16.4319,483800.0
2004-08-31 15:00:00,29.31,29.31,29.25,29.29,436400.0,16.4319,16.4319,16.3983,16.4207,436400.0
2004-08-31 15:30:00,29.28,29.37,29.27,29.37,1068800.0,16.4151,16.4656,16.4095,16.4656,1068800.0
2004-09-01 09:30:00,29.39,29.4,29.32,29.36,470200.0,16.4768,16.4824,16.4375,16.46,470200.0
2004-09-01 10:00:00,29.35,29.5,29.33,29.5,493400.0,16.4544,16.5385,16.4432,16.5385,493400.0
2004-09-01 10:30:00,29.5,29.52,29.43,29.45,368800.0,16.5385,16.5497,16.4992,16.5104,368800.0
2004-09-01 11:00:00,29.45,29.5,29.41,29.43,282600.0,16.5104,16.5385,16.488,16.4992,282600.0
2004-09-01 11:30:00,29.42,29.43,29.33,29.38,549000.0,16.4936,16.4992,16.4432,16.4712,549000.0
2004-09-01 12:00:00,29.38,29.42,29.36,29.39,452600.0,16.4712,16.4936,16.46,16.4768,452600.0
2004-09-01 12:30:00,29.39,29.44,29.38,29.41,481200.0,16.4768,16.5048,16.4712,16.488,481200.0
2004-09-01 13:00:00,29.41,29.43,29.18,29.41,753000.0,16.488,16.4992,16.3591,16.488,753000.0
2004-09-01 13:30:00,29.41,29.46,29.39,29.4,509600.0,16.488,16.516,16.4768,16.4824,509600.0
2004-09-01 14:00:00,29.4,29.45,29.38,29.43,219600.0,16.4824,16.5104,16.4712,16.4992,219600.0
2004-09-01 14:30:00,29.43,29.46,29.41,29.43,307400.0,16.4992,16.516,16.488,16.4992,307400.0
2004-09-01 15:00:00,29.43,29.45,29.32,29.34,392000.0,16.4992,16.5104,16.4375,16.4488,392000.0
2004-09-01 15:30:00,29.34,29.43,29.33,29.41,633000.0,16.4488,16.4992,16.4432,16.488,633000.0
2004-09-02 09:30:00,29.48,29.5,29.41,29.43,400600.0,16.5272,16.5385,16.488,16.4992,400600.0
2004-09-02 10:00:00,29.45,29.53,29.43,29.45,622000.0,16.5104,16.5553,16.4992,16.5104,622000.0
2004-09-02 10:30:00,29.47,29.51,29.45,29.5,247200.0,16.5216,16.5441,16.5104,16.5385,247200.0
2004-09-02 11:00:00,29.5,29.53,29.43,29.47,413000.0,16.5385,16.5553,16.4992,16.5216,413000.0
2004-09-02 11:30:00,29.46,29.49,29.43,29.45,202400.0,16.516,16.5329,16.4992,16.5104,202400.0
2004-09-02 12:00:00,29.45,29.45,29.42,29.44,108800.0,16.5104,16.5104,16.4936,16.5048,108800.0
2004-09-02 12:30:00,29.43,29.45,29.42,29.43,113000.0,16.4992,16.5104,16.4936,16.4992,113000.0
2004-09-02 13:00:00,29.43,29.46,29.41,29.42,147000.0,16.4992,16.516,16.488,16.4936,147000.0
2004-09-02 13:30:00,29.43,29.48,29.42,29.48,287400.0,16.4992,16.5272,16.4936,16.5272,287400.0
2004-09-02 14:00:00,29.48,29.63,29.48,29.63,874200.0,16.5272,16.6113,16.5272,16.6113,874200.0
2004-09-02 14:30:00,29.63,29.74,29.61,29.73,585800.0,16.6113,16.673,16.6001,16.6674,585800.0
2004-09-02 15:00:00,29.73,29.75,29.66,29.7,757400.0,16.6674,16.6786,16.6282,16.6506,757400.0
2004-09-02 15:30:00,29.7,29.73,29.61,29.72,1056600.0,16.6506,16.6674,16.6001,16.6618,1056600.0
2004-09-03 09:30:00,29.74,29.82,29.71,29.79,821600.0,16.673,16.7179,16.6562,16.701,821600.0
2004-09-03 10:00:00,29.79,29.83,29.75,29.81,431200.0,16.701,16.7235,16.6786,16.7123,431200.0
2004-09-03 10:30:00,29.81,29.91,29.8,29.81,819200.0,16.7123,16.7683,16.7066,16.7123,819200.0
2004-09-03 11:00:00,29.82,29.82,29.75,29.77,596800.0,16.7179,16.7179,16.6786,16.6898,596800.0
2004-09-03 11:30:00,29.77,29.78,29.75,29.75,321200.0,16.6898,16.6954,16.6786,16.6786,321200.0
2004-09-03 12:00:00,29.75,29.75,29.73,29.73,333600.0,16.6786,16.6786,16.6674,16.6674,333600.0
2004-09-03 12:30:00,29.73,29.74,29.68,29.7,162000.0,16.6674,16.673,16.6394,16.6506,162000.0
2004-09-03 13:00:00,29.7,29.7,29.67,29.68,182400.0,16.6506,16.6506,16.6338,16.6394,182400.0
2004-09-03 13:30:00,29.68,29.68,29.66,29.67,222800.0,16.6394,16.6394,16.6282,16.6338,222800.0
2004-09-03 14:00:00,29.66,29.68,29.64,29.66,228800.0,16.6282,16.6394,16.6169,16.6282,228800.0
2004-09-03 14:30:00,29.66,29.68,29.6,29.65,161600.0,16.6282,16.6394,16.5945,16.6226,161600.0
2004-09-03 15:00:00,29.64,29.71,29.63,29.7,286600.0,16.6169,16.6562,16.6113,16.6506,286600.0
2004-09-03 15:30:00,29.71,29.71,29.64,29.66,375400.0,16.6562,16.6562,16.6169,16.6282,375400.0
2004-09-07 09:30:00,29.87,29.89,29.74,29.79,1004000.0,16.7459,16.7571,16.673,16.701,1004000.0
2004-09-07 10:00:00,29.78,29.86,29.77,29.82,717600.0,16.6954,16.7403,16.6898,16.7179,717600.0
2004-09-07 10:30:00,29.83,29.85,29.76,29.78,549000.0,16.7235,16.7347,16.6842,16.6954,549000.0
2004-09-07 11:00:00,29.78,29.82,29.76,29.79,578200.0,16.6954,16.7179,16.6842,16.701,578200.0
2004-09-07 11:30:00,29.79,29.84,29.79,29.81,299000.0,16.701,16.7291,16.701,16.7123,299000.0
2004-09-07 12:00:00,29.81,29.86,29.78,29.83,389800.0,16.7123,16.7403,16.6954,16.7235,389800.0
2004-09-07 12:30:00,29.83,29.87,29.81,29.86,392200.0,16.7235,16.7459,16.7123,16.7403,392200.0
2004-09-07 13:00:00,29.86,29.9,29.84,29.89,351200.0,16.7403,16.7627,16.7291,16.7571,351200.0
2004-09-07 13:30:00,29.89,29.93,29.86,29.86,313600.0,16.7571,16.7795,16.7403,16.7403,313600.0
2004-09-07 14:00:00,29.86,29.88,29.81,29.86,389800.0,16.7403,16.7515,16.7123,16.7403,389800.0
2004-09-07 14:30:00,29.86,29.88,29.76,29.8,650000.0,16.7403,16.7515,16.6842,16.7066,650000.0
2004-09-07 15:00:00,29.8,29.83,29.78,29.79,466200.0,16.7066,16.7235,16.6954,16.701,466200.0
2004-09-07 15:30:00,29.78,29.87,29.78,29.85,634000.0,16.6954,16.7459,16.6954,16.7347,634000.0
2004-09-08 09:30:00,29.8,29.85,29.71,29.8,618600.0,16.7066,16.7347,16.6562,16.7066,618600.0
2004-09-08 10:00:00,29.8,29.81,29.75,29.77,459000.0,16.7066,16.7123,16.6786,16.6898,459000.0
2004-09-08 10:30:00,29.78,29.78,29.63,29.65,379200.0,16.6954,16.6954,16.6113,16.6226,379200.0
2004-09-08 11:00:00,29.65,29.7,29.64,29.65,436000.0,16.6226,16.6506,16.6169,16.6226,436000.0
2004-09-08 11:30:00,29.65,29.68,29.64,29.66,335000.0,16.6226,16.6394,16.6169,16.6282,335000.0
2004-09-08 12:00:00,29.66,29.7,29.63,29.66,171800.0,16.6282,16.6506,16.6113,16.6282,171800.0
2004-09-08 12:30:00,29.67,29.67,29.53,29.54,503600.0,16.6338,16.6338,16.5553,16.5609,503600.0
2004-09-08 13:00:00,29.55,29.65,29.52,29.63,374000.0,16.5665,16.6226,16.5497,16.6113,374000.0
2004-09-08 13:30:00,29.63,29.67,29.61,29.64,201600.0,16.6113,16.6338,16.6001,16.6169,201600.0
2004-09-08 14:00:00,29.64,29.65,29.56,29.56,463000.0,16.6169,16.6226,16.5721,16.5721,463000.0
2004-09-08 14:30:00,29.56,29.56,29.46,29.55,776200.0,16.5721,16.5721,16.516,16.5665,776200.0
2004-09-08 15:00:00,29.54,29.55,29.48,29.52,832400.0,16.5609,16.5665,16.5272,16.5497,832400.0
2004-09-08 15:30:00,29.52,29.54,29.46,29.5,1211000.0,16.5497,16.5609,16.516,16.5385,1211000.0
2004-09-09 09:30:00,29.58,29.6,29.4,29.43,653400.0,16.5833,16.5945,16.4824,16.4992,653400.0
2004-09-09 10:00:00,29.43,29.5,29.41,29.47,380800.0,16.4992,16.5385,16.488,16.5216,380800.0
2004-09-09 10:30:00,29.47,29.52,29.43,29.52,462200.0,16.5216,16.5497,16.4992,16.5497,462200.0
2004-09-09 11:00:00,29.52,29.53,29.45,29.46,569200.0,16.5497,16.5553,16.5104,16.516,569200.0
2004-09-09 11:30:00,29.46,29.48,29.43,29.46,235200.0,16.516,16.5272,16.4992,16.516,235200.0
2004-09-09 12:00:00,29.47,29.52,29.43,29.5,240000.0,16.5216,16.5497,16.4992,16.5385,240000.0
2004-09-09 12:30:00,29.5,29.51,29.45,29.5,269200.0,16.5385,16.5441,16.5104,16.5385,269200.0
2004-09-09 13:00:00,29.5,29.53,29.46,29.49,344000.0,16.5385,16.5553,16.516,16.5329,344000.0
2004-09-09 13:30:00,29.49,29.51,29.46,29.5,265400.0,16.5329,16.5441,16.516,16.5385,265400.0
2004-09-09 14:00:00,29.5,29.5,29.43,29.46,213000.0,16.5385,16.5385,16.4992,16.516,213000.0
2004-09-09 14:30:00,29.46,29.53,29.44,29.5,357400.0,16.516,16.5553,16.5048,16.5385,357400.0
2004-09-09 15:00:00,29.5,29.52,29.47,29.5,371000.0,16.5385,16.5497,16.5216,16.5385,371000.0
2004-09-09 15:30:00,29.5,29.55,29.44,29.48,626200.0,16.5385,16.5665,16.5048,16.5272,626200.0
2004-09-10 09:30:00,29.55,29.55,29.41,29.43,438800.0,16.5665,16.5665,16.488,16.4992,438800.0
2004-09-10 10:00:00,29.43,29.47,29.4,29.42,306200.0,16.4992,16.5216,16.4824,16.4936,306200.0
2004-09-10 10:30:00,29.42,29.45,29.36,29.36,311000.0,16.4936,16.5104,16.46,16.46,311000.0
2004-09-10 11:00:00,29.36,29.41,29.31,29.41,511400.0,16.46,16.488,16.4319,16.488,511400.0
2004-09-10 11:30:00,29.41,29.42,29.38,29.4,191600.0,16.488,16.4936,16.4712,16.4824,191600.0
2004-09-10 12:00:00,29.38,29.4,29.38,29.4,100000.0,16.4712,16.4824,16.4712,16.4824,100000.0
2004-09-10 12:30:00,29.4,29.41,29.36,29.36,153800.0,16.4824,16.488,16.46,16.46,153800.0
2004-09-10 13:00:00,29.36,29.46,29.35,29.42,209600.0,16.46,16.516,16.4544,16.4936,209600.0
2004-09-10 13:30:00,29.42,29.43,29.38,29.4,294200.0,16.4936,16.4992,16.4712,16.4824,294200.0
2004-09-10 14:00:00,29.4,29.43,29.38,29.42,328200.0,16.4824,16.4992,16.4712,16.4936,328200.0
2004-09-10 14:30:00,29.42,29.5,29.41,29.49,479200.0,16.4936,16.5385,16.488,16.5329,479200.0
2004-09-10 15:00:00,29.49,29.59,29.49,29.59,488000.0,16.5329,16.5889,16.5329,16.5889,488000.0
2004-09-10 15:30:00,29.59,29.61,29.52,29.54,712600.0,16.5889,16.6001,16.5497,16.5609,712600.0
2004-09-13 09:30:00,29.64,29.68,29.53,29.67,635600.0,16.6169,16.6394,16.5553,16.6338,635600.0
2004-09-13 10:00:00,29.66,29.73,29.61,29.65,392600.0,16.6282,16.6674,16.6001,16.6226,392600.0
2004-09-13 10:30:00,29.65,29.66,29.6,29.66,209000.0,16.6226,16.6282,16.5945,16.6282,209000.0
2004-09-13 11:00:00,29.66,29.68,29.61,29.65,302600.0,16.6282,16.6394,16.6001,16.6226,302600.0
2004-09-13 11:30:00,29.65,29.7,29.64,29.68,332600.0,16.6226,16.6506,16.6169,16.6394,332600.0
2004-09-13 12:00:00,29.68,29.71,29.67,29.69,367000.0,16.6394,16.6562,16.6338,16.645,367000.0
2004-09-13 12:30:00,29.69,29.69,29.63,29.67,213600.0,16.645,16.645,16.6113,16.6338,213600.0
2004-09-13 13:00:00,29.66,29.7,29.65,29.66,223400.0,16.6282,16.6506,16.6226,16.6282,223400.0
2004-09-13 13:30:00,29.67,29.68,29.63,29.66,369600.0,16.6338,16.6394,16.6113,16.6282,369600.0
2004-09-13 14:00:00,29.66,29.67,29.61,29.64,393000.0,16.6282,16.6338,16.6001,16.6169,393000.0
2004-09-13 14:30:00,29.64,29.68,29.63,29.65,616200.0,16.6169,16.6394,16.6113,16.6226,616200.0
2004-09-13 15:00:00,29.65,29.69,29.59,29.64,619600.0,16.6226,16.645,16.5889,16.6169,619600.0
2004-09-13 15:30:00,29.63,29.64,29.56,29.6,839800.0,16.6113,16.6169,16.5721,16.5945,839800.0
2004-09-14 09:30:00,29.65,29.73,29.65,29.7,493600.0,16.6226,16.6674,16.6226,16.6506,493600.0
2004-09-14 10:00:00,29.7,29.74,29.66,29.7,202400.0,16.6506,16.673,16.6282,16.6506,202400.0
2004-09-14 10:30:00,29.71,29.72,29.68,29.7,226000.0,16.6562,16.6618,16.6394,16.6506,226000.0
2004-09-14 11:00:00,29.7,29.71,29.62,29.65,388200.0,16.6506,16.6562,16.6057,16.6226,388200.0
2004-09-14 11:30:00,29.65,29.68,29.59,29.63,268200.0,16.6226,16.6394,16.5889,16.6113,268200.0
2004-09-14 12:00:00,29.62,29.7,29.6,29.61,363000.0,16.6057,16.6506,16.5945,16.6001,363000.0
2004-09-14 12:30:00,29.61,29.67,29.6,29.67,152600.0,16.6001,16.6338,16.5945,16.6338,152600.0
2004-09-14 13:00:00,29.67,29.68,29.59,29.59,285400.0,16.6338,16.6394,16.5889,16.5889,285400.0
2004-09-14 13:30:00,29.59,29.59,29.53,29.57,345000.0,16.5889,16.5889,16.5553,16.5777,345000.0
2004-09-14 14:00:00,29.57,29.61,29.54,29.57,229600.0,16.5777,16.6001,16.5609,16.5777,229600.0
2004-09-14 14:30:00,29.58,29.6,29.53,29.58,338400.0,16.5833,16.5945,16.5553,16.5833,338400.0
2004-09-14 15:00:00,29.58,29.63,29.54,29.56,517400.0,16.5833,16.6113,16.5609,16.5721,517400.0
2004-09-14 15:30:00,29.56,29.57,29.5,29.53,791400.0,16.5721,16.5777,16.5385,16.5553,791400.0
2004-09-15 09:30:00,29.44,29.58,29.44,29.55,432200.0,16.5048,16.5833,16.5048,16.5665,432200.0
2004-09-15 10:00:00,29.55,29.59,29.43,29.5,285600.0,16.5665,16.5889,16.4992,16.5385,285600.0
2004-09-15 10:30:00,29.5,29.57,29.45,29.57,293200.0,16.5385,16.5777,16.5104,16.5777,293200.0
2004-09-15 11:00:00,29.57,29.67,29.56,29.66,635400.0,16.5777,16.6338,16.5721,16.6282,635400.0
2004-09-15 11:30:00,29.66,29.71,29.65,29.7,656200.0,16.6282,16.6562,16.6226,16.6506,656200.0
2004-09-15 12:00:00,29.7,29.78,29.69,29.73,478800.0,16.6506,16.6954,16.645,16.6674,478800.0
2004-09-15 12:30:00,29.73,29.73,29.67,29.68,258600.0,16.6674,16.6674,16.6338,16.6394,258600.0
2004-09-15 13:00:00,29.68,29.68,29.61,29.61,193400.0,16.6394,16.6394,16.6001,16.6001,193400.0
2004-09-15 13:30:00,29.61,29.64,29.58,29.63,337000.0,16.6001,16.6169,16.5833,16.6113,337000.0
2004-09-15 14:00:00,29.63,29.64,29.6,29.61,246400.0,16.6113,16.6169,16.5945,16.6001,246400.0
2004-09-15 14:30:00,29.61,29.66,29.6,29.63,307200.0,16.6001,16.6282,16.5945,16.6113,307200.0
2004-09-15 15:00:00,29.63,29.65,29.58,29.64,365200.0,16.6113,16.6226,16.5833,16.6169,365200.0
2004-09-15 15:30:00,29.64,29.64,29.5,29.55,552800.0,16.6169,16.6169,16.5385,16.5665,552800.0
2004-09-16 09:30:00,29.57,29.66,29.56,29.66,319200.0,16.5777,16.6282,16.5721,16.6282,319200.0
2004-09-16 10:00:00,29.66,29.68,29.58,29.61,291800.0,16.6282,16.6394,16.5833,16.6001,291800.0
2004-09-16 10:30:00,29.61,29.66,29.58,29.59,186200.0,16.6001,16.6282,16.5833,16.5889,186200.0
2004-09-16 11:00:00,29.59,29.66,29.58,29.66,129800.0,16.5889,16.6282,16.5833,16.6282,129800.0
2004-09-16 11:30:00,29.65,29.66,29.57,29.57,147400.0,16.6226,16.6282,16.5777,16.5777,147400.0
2004-09-16 12:00:00,29.57,29.57,29.5,29.52,236600.0,16.5777,16.5777,16.5385,16.5497,236600.0
2004-09-16 12:30:00,29.52,29.54,29.5,29.51,311800.0,16.5497,16.5609,16.5385,16.5441,311800.0
2004-09-16 13:00:00,29.5,29.51,29.49,29.5,175200.0,16.5385,16.5441,16.5329,16.5385,175200.0
2004-09-16 13:30:00,29.5,29.57,29.5,29.56,297400.0,16.5385,16.5777,16.5385,16.5721,297400.0
2004-09-16 14:00:00,29.56,29.59,29.51,29.58,369800.0,16.5721,16.5889,16.5441,16.5833,369800.0
2004-09-16 14:30:00,29.58,29.59,29.55,29.58,214200.0,16.5833,16.5889,16.5665,16.5833,214200.0
2004-09-16 15:00:00,29.58,29.59,29.53,29.56,376200.0,16.5833,16.5889,16.5553,16.5721,376200.0
2004-09-16 15:30:00,29.56,29.62,29.55,29.61,400200.0,16.5721,16.6057,16.5665,16.6001,400200.0
2004-09-17 09:30:00,29.7,29.74,29.65,29.7,1972600.0,16.6506,16.673,16.6226,16.6506,1972600.0
2004-09-17 10:00:00,29.69,29.7,29.59,29.65,259600.0,16.645,16.6506,16.5889,16.6226,259600.0
2004-09-17 10:30:00,29.64,29.79,29.6,29.75,405000.0,16.6169,16.701,16.5945,16.6786,405000.0
2004-09-17 11:00:00,29.75,29.76,29.71,29.71,281800.0,16.6786,16.6842,16.6562,16.6562,281800.0
2004-09-17 11:30:00,29.72,29.75,29.71,29.73,293000.0,16.6618,16.6786,16.6562,16.6674,293000.0
2004-09-17 12:00:00,29.73,29.75,29.7,29.74,203200.0,16.6674,16.6786,16.6506,16.673,203200.0
2004-09-17 12:30:00,29.74,29.75,29.7,29.72,423600.0,16.673,16.6786,16.6506,16.6618,423600.0
2004-09-17 13:00:00,29.72,29.73,29.67,29.69,185400.0,16.6618,16.6674,16.6338,16.645,185400.0
2004-09-17 13:30:00,29.7,29.7,29.63,29.68,201200.0,16.6506,16.6506,16.6113,16.6394,201200.0
2004-09-17 14:00:00,29.68,29.68,29.64,29.64,237000.0,16.6394,16.6394,16.6169,16.6169,237000.0
2004-09-17 14:30:00,29.64,29.68,29.63,29.66,345400.0,16.6169,16.6394,16.6113,16.6282,345400.0
2004-09-17 15:00:00,29.67,29.67,29.62,29.64,209400.0,16.6338,16.6338,16.6057,16.6169,209400.0
2004-09-17 15:30:00,29.63,29.72,29.61,29.68,573600.0,16.6113,16.6618,16.6001,16.6394,573600.0
2004-09-20 09:30:00,29.64,29.73,29.45,29.49,558200.0,16.6169,16.6674,16.5104,16.5329,558200.0
2004-09-20 10:00:00,29.48,29.53,29.44,29.48,392400.0,16.5272,16.5553,16.5048,16.5272,392400.0
2004-09-20 10:30:00,29.48,29.51,29.45,29.49,320000.0,16.5272,16.5441,16.5104,16.5329,320000.0
2004-09-20 11:00:00,29.5,29.52,29.48,29.48,385800.0,16.5385,16.5497,16.5272,16.5272,385800.0
2004-09-20 11:30:00,29.48,29.52,29.46,29.5,204200.0,16.5272,16.5497,16.516,16.5385,204200.0
2004-09-20 12:00:00,29.5,29.53,29.48,29.53,155000.0,16.5385,16.5553,16.5272,16.5553,155000.0
2004-09-20 12:30:00,29.52,29.55,29.46,29.46,238400.0,16.5497,16.5665,16.516,16.516,238400.0
2004-09-20 13:00:00,29.47,29.52,29.46,29.47,234200.0,16.5216,16.5497,16.516,16.5216,234200.0
2004-09-20 13:30:00,29.46,29.52,29.45,29.48,254600.0,16.516,16.5497,16.5104,16.5272,254600.0
2004-09-20 14:00:00,29.48,29.5,29.43,29.45,195400.0,16.5272,16.5385,16.4992,16.5104,195400.0
2004-09-20 14:30:00,29.44,29.47,29.42,29.42,282800.0,16.5048,16.5216,16.4936,16.4936,282800.0
2004-09-20 15:00:00,29.42,29.51,29.39,29.5,338800.0,16.4936,16.5441,16.4768,16.5385,338800.0
2004-09-20 15:30:00,29.5,29.53,29.49,29.52,680800.0,16.5385,16.5553,16.5329,16.5497,680800.0
2004-09-21 09:30:00,29.58,29.65,29.47,29.5,527200.0,16.5833,16.6226,16.5216,16.5385,527200.0
2004-09-21 10:00:00,29.5,29.5,29.35,29.35,733000.0,16.5385,16.5385,16.4544,16.4544,733000.0
2004-09-21 10:30:00,29.35,29.4,29.31,29.38,520600.0,16.4544,16.4824,16.4319,16.4712,520600.0
2004-09-21 11:00:00,29.38,29.43,29.36,29.4,269600.0,16.4712,16.4992,16.46,16.4824,269600.0
2004-09-21 11:30:00,29.39,29.46,29.39,29.44,166800.0,16.4768,16.516,16.4768,16.5048,166800.0
2004-09-21 12:00:00,29.44,29.45,29.43,29.43,156400.0,16.5048,16.5104,16.4992,16.4992,156400.0
2004-09-21 12:30:00,29.43,29.43,29.41,29.43,161400.0,16.4992,16.4992,16.488,16.4992,161400.0
2004-09-21 13:00:00,29.43,29.44,29.4,29.4,159600.0,16.4992,16.5048,16.4824,16.4824,159600.0
2004-09-21 13:30:00,29.41,29.47,29.4,29.47,242000.0,16.488,16.5216,16.4824,16.5216,242000.0
2004-09-21 14:00:00,29.47,29.54,29.43,29.43,498200.0,16.5216,16.5609,16.4992,16.4992,498200.0
2004-09-21 14:30:00,29.43,29.58,29.42,29.56,677600.0,16.4992,16.5833,16.4936,16.5721,677600.0
2004-09-21 15:00:00,29.57,29.59,29.54,29.55,495400.0,16.5777,16.5889,16.5609,16.5665,495400.0
2004-09-21 15:30:00,29.55,29.55,29.49,29.53,577600.0,16.5665,16.5665,16.5329,16.5553,577600.0
2004-09-22 09:30:00,29.29,29.46,29.29,29.42,664600.0,16.4207,16.516,16.4207,16.4936,664600.0
2004-09-22 10:00:00,29.42,29.42,29.28,29.28,614800.0,16.4936,16.4936,16.4151,16.4151,614800.0
2004-09-22 10:30:00,29.28,29.32,29.23,29.23,431800.0,16.4151,16.4375,16.3871,16.3871,431800.0
2004-09-22 11:00:00,29.23,29.28,29.22,29.22,1833800.0,16.3871,16.4151,16.3815,16.3815,1833800.0
2004-09-22 11:30:00,29.22,29.23,29.17,29.18,395800.0,16.3815,16.3871,16.3535,16.3591,395800.0
2004-09-22 12:00:00,29.18,29.29,29.18,29.26,974200.0,16.3591,16.4207,16.3591,16.4039,974200.0
2004-09-22 12:30:00,29.26,29.27,29.24,29.25,309200.0,16.4039,16.4095,16.3927,16.3983,309200.0
2004-09-22 13:00:00,29.25,29.29,29.24,29.25,260400.0,16.3983,16.4207,16.3927,16.3983,260400.0
2004-09-22 13:30:00,29.25,29.29,29.24,29.26,256800.0,16.3983,16.4207,16.3927,16.4039,256800.0
2004-09-22 14:00:00,29.25,29.3,29.24,29.3,496000.0,16.3983,16.4263,16.3927,16.4263,496000.0
2004-09-22 14:30:00,29.3,29.34,29.3,29.31,665400.0,16.4263,16.4488,16.4263,16.4319,665400.0
2004-09-22 15:00:00,29.3,29.37,29.3,29.34,693200.0,16.4263,16.4656,16.4263,16.4488,693200.0
2004-09-22 15:30:00,29.34,29.39,29.31,29.33,1112400.0,16.4488,16.4768,16.4319,16.4432,1112400.0
2004-09-23 09:30:00,29.4,29.44,29.23,29.24,604800.0,16.4824,16.5048,16.3871,16.3927,604800.0
2004-09-23 10:00:00,29.25,29.32,29.18,29.3,595400.0,16.3983,16.4375,16.3591,16.4263,595400.0
2004-09-23 10:30:00,29.3,29.34,29.23,29.32,502000.0,16.4263,16.4488,16.3871,16.4375,502000.0
2004-09-23 11:00:00,29.32,29.33,29.24,29.25,532400.0,16.4375,16.4432,16.3927,16.3983,532400.0
2004-09-23 11:30:00,29.25,29.27,29.23,29.24,429400.0,16.3983,16.4095,16.3871,16.3927,429400.0
2004-09-23 12:00:00,29.24,29.26,29.21,29.24,305400.0,16.3927,16.4039,16.3759,16.3927,305400.0
2004-09-23 12:30:00,29.24,29.25,29.18,29.21,415000.0,16.3927,16.3983,16.3591,16.3759,415000.0
2004-09-23 13:00:00,29.21,29.21,29.17,29.18,467600.0,16.3759,16.3759,16.3535,16.3591,467600.0
2004-09-23 13:30:00,29.18,29.23,29.17,29.18,313800.0,16.3591,16.3871,16.3535,16.3591,313800.0
2004-09-23 14:00:00,29.18,29.28,29.15,29.23,457200.0,16.3591,16.4151,16.3422,16.3871,457200.0
2004-09-23 14:30:00,29.22,29.24,29.16,29.16,343000.0,16.3815,16.3927,16.3478,16.3478,343000.0
2004-09-23 15:00:00,29.18,29.2,29.12,29.18,531600.0,16.3591,16.3703,16.3254,16.3591,531600.0
2004-09-23 15:30:00,29.18,29.18,29.03,29.08,1435800.0,16.3591,16.3591,16.275,16.303,1435800.0
2004-09-24 09:30:00,29.01,29.15,29.01,29.11,765200.0,16.2638,16.3422,16.2638,16.3198,765200.0
2004-09-24 10:00:00,29.12,29.18,29.11,29.18,464200.0,16.3254,16.3591,16.3198,16.3591,464200.0
2004-09-24 10:30:00,29.18,29.18,29.11,29.18,370800.0,16.3591,16.3591,16.3198,16.3591,370800.0
2004-09-24 11:00:00,29.17,29.22,29.15,29.2,412200.0,16.3535,16.3815,16.3422,16.3703,412200.0
2004-09-24 11:30:00,29.19,29.24,29.18,29.23,335600.0,16.3647,16.3927,16.3591,16.3871,335600.0
2004-09-24 12:00:00,29.23,29.32,29.23,29.31,537800.0,16.3871,16.4375,16.3871,16.4319,537800.0
2004-09-24 12:30:00,29.3,29.33,29.28,29.29,309400.0,16.4263,16.4432,16.4151,16.4207,309400.0
2004-09-24 13:00:00,29.29,29.32,29.25,29.32,311000.0,16.4207,16.4375,16.3983,16.4375,311000.0
2004-09-24 13:30:00,29.31,29.35,29.3,29.35,248400.0,16.4319,16.4544,16.4263,16.4544,248400.0
2004-09-24 14:00:00,29.35,29.43,29.34,29.39,339000.0,16.4544,16.4992,16.4488,16.4768,339000.0
2004-09-24 14:30:00,29.39,29.39,29.33,29.38,269200.0,16.4768,16.4768,16.4432,16.4712,269200.0
2004-09-24 15:00:00,29.38,29.39,29.33,29.35,340600.0,16.4712,16.4768,16.4432,16.4544,340600.0
2004-09-24 15:30:00,29.35,29.39,29.31,29.32,886800.0,16.4544,16.4768,16.4319,16.4375,886800.0
2004-09-27 09:30:00,29.33,29.45,29.32,29.38,462600.0,16.4432,16.5104,16.4375,16.4712,462600.0
2004-09-27 10:00:00,29.37,29.43,29.31,29.35,766600.0,16.4656,16.4992,16.4319,16.4544,766600.0
2004-09-27 10:30:00,29.35,29.38,29.31,29.38,537800.0,16.4544,16.4712,16.4319,16.4712,537800.0
2004-09-27 11:00:00,29.38,29.46,29.35,29.43,581400.0,16.4712,16.516,16.4544,16.4992,581400.0
2004-09-27 11:30:00,29.43,29.46,29.4,29.44,377400.0,16.4992,16.516,16.4824,16.5048,377400.0
2004-09-27 12:00:00,29.45,29.54,29.43,29.54,807200.0,16.5104,16.5609,16.4992,16.5609,807200.0
2004-09-27 12:30:00,29.54,29.63,29.45,29.61,523600.0,16.5609,16.6113,16.5104,16.6001,523600.0
2004-09-27 13:00:00,29.61,29.64,29.58,29.62,371600.0,16.6001,16.6169,16.5833,16.6057,371600.0
2004-09-27 13:30:00,29.62,29.63,29.59,29.61,274600.0,16.6057,16.6113,16.5889,16.6001,274600.0
2004-09-27 14:00:00,29.61,29.62,29.48,29.5,534200.0,16.6001,16.6057,16.5272,16.5385,534200.0
2004-09-27 14:30:00,29.49,29.58,29.49,29.58,588400.0,16.5329,16.5833,16.5329,16.5833,588400.0
2004-09-27 15:00:00,29.58,29.59,29.55,29.55,696000.0,16.5833,16.5889,16.5665,16.5665,696000.0
2004-09-27 15:30:00,29.55,29.57,29.49,29.54,1311400.0,16.5665,16.5777,16.5329,16.5609,1311400.0
2004-09-28 09:30:00,29.55,29.6,29.5,29.5,495200.0,16.5665,16.5945,16.5385,16.5385,495200.0
2004-09-28 10:00:00,29.5,29.52,29.4,29.4,692200.0,16.5385,16.5497,16.4824,16.4824,692200.0
2004-09-28 10:30:00,29.4,29.46,29.32,29.44,591600.0,16.4824,16.516,16.4375,16.5048,591600.0
2004-09-28 11:00:00,29.44,29.67,29.43,29.67,828400.0,16.5048,16.6338,16.4992,16.6338,828400.0
2004-09-28 11:30:00,29.67,29.67,29.61,29.65,623800.0,16.6338,16.6338,16.6001,16.6226,623800.0
2004-09-28 12:00:00,29.66,29.68,29.63,29.64,406800.0,16.6282,16.6394,16.6113,16.6169,406800.0
2004-09-28 12:30:00,29.65,29.68,29.63,29.66,252000.0,16.6226,16.6394,16.6113,16.6282,252000.0
2004-09-28 13:00:00,29.66,29.68,29.62,29.63,413600.0,16.6282,16.6394,16.6057,16.6113,413600.0
2004-09-28 13:30:00,29.63,29.67,29.61,29.61,250400.0,16.6113,16.6338,16.6001,16.6001,250400.0
2004-09-28 14:00:00,29.61,29.66,29.58,29.66,396200.0,16.6001,16.6282,16.5833,16.6282,396200.0
2004-09-28 14:30:00,29.66,29.73,29.65,29.71,359000.0,16.6282,16.6674,16.6226,16.6562,359000.0
2004-09-28 15:00:00,29.72,29.73,29.67,29.68,363000.0,16.6618,16.6674,16.6338,16.6394,363000.0
2004-09-28 15:30:00,29.68,29.73,29.64,29.66,608800.0,16.6394,16.6674,16.6169,16.6282,608800.0
2004-09-29 09:30:00,29.53,29.58,29.47,29.52,638400.0,16.5553,16.5833,16.5216,16.5497,638400.0
2004-09-29 10:00:00,29.52,29.54,29.42,29.45,723600.0,16.5497,16.5609,16.4936,16.5104,723600.0
2004-09-29 10:30:00,29.43,29.51,29.43,29.46,808800.0,16.4992,16.5441,16.4992,16.516,808800.0
2004-09-29 11:00:00,29.47,29.49,29.41,29.45,448000.0,16.5216,16.5329,16.488,16.5104,448000.0
2004-09-29 11:30:00,29.45,29.46,29.43,29.43,368400.0,16.5104,16.516,16.4992,16.4992,368400.0
2004-09-29 12:00:00,29.43,29.43,29.39,29.4,301800.0,16.4992,16.4992,16.4768,16.4824,301800.0
2004-09-29 12:30:00,29.4,29.5,29.4,29.49,385600.0,16.4824,16.5385,16.4824,16.5329,385600.0
2004-09-29 13:00:00,29.49,29.5,29.46,29.48,423400.0,16.5329,16.5385,16.516,16.5272,423400.0
2004-09-29 13:30:00,29.48,29.52,29.45,29.49,243000.0,16.5272,16.5497,16.5104,16.5329,243000.0
2004-09-29 14:00:00,29.49,29.53,29.49,29.5,243600.0,16.5329,16.5553,16.5329,16.5385,243600.0
2004-09-29 14:30:00,29.5,29.56,29.49,29.54,338400.0,16.5385,16.5721,16.5329,16.5609,338400.0
2004-09-29 15:00:00,29.54,29.61,29.54,29.57,439200.0,16.5609,16.6001,16.5609,16.5777,439200.0
2004-09-29 15:30:00,29.57,29.67,29.57,29.65,1031400.0,16.5777,16.6338,16.5777,16.6226,1031400.0
2004-09-30 09:30:00,29.78,29.78,29.55,29.68,918400.0,16.6954,16.6954,16.5665,16.6394,918400.0
2004-09-30 10:00:00,29.68,29.73,29.68,29.73,561400.0,16.6394,16.6674,16.6394,16.6674,561400.0
2004-09-30 10:30:00,29.72,29.75,29.65,29.67,519600.0,16.6618,16.6786,16.6226,16.6338,519600.0
2004-09-30 11:00:00,29.68,29.73,29.63,29.73,384000.0,16.6394,16.6674,16.6113,16.6674,384000.0
2004-09-30 11:30:00,29.73,29.75,29.69,29.73,472800.0,16.6674,16.6786,16.645,16.6674,472800.0
2004-09-30 12:00:00,29.73,29.73,29.64,29.67,209400.0,16.6674,16.6674,16.6169,16.6338,209400.0
2004-09-30 12:30:00,29.67,29.7,29.63,29.63,192200.0,16.6338,16.6506,16.6113,16.6113,192200.0
2004-09-30 13:00:00,29.63,29.65,29.6,29.64,491800.0,16.6113,16.6226,16.5945,16.6169,491800.0
2004-09-30 13:30:00,29.64,29.73,29.63,29.72,279800.0,16.6169,16.6674,16.6113,16.6618,279800.0
2004-09-30 14:00:00,29.72,29.75,29.71,29.74,241600.0,16.6618,16.6786,16.6562,16.673,241600.0
2004-09-30 14:30:00,29.75,29.84,29.74,29.83,556400.0,16.6786,16.7291,16.673,16.7235,556400.0
2004-09-30 15:00:00,29.83,29.83,29.76,29.77,631200.0,16.7235,16.7235,16.6842,16.6898,631200.0
2004-09-30 15:30:00,29.77,29.88,29.75,29.81,1302200.0,16.6898,16.7515,16.6786,16.7123,1302200.0
2004-10-01 09:30:00,29.84,29.9,29.77,29.9,869000.0,16.7291,16.7627,16.6898,16.7627,869000.0
2004-10-01 10:00:00,29.9,29.99,29.9,29.97,843400.0,16.7627,16.8132,16.7627,16.802,843400.0
2004-10-01 10:30:00,29.97,29.99,29.95,29.96,375000.0,16.802,16.8132,16.7907,16.7963,375000.0
2004-10-01 11:00:00,29.97,29.99,29.95,29.98,333200.0,16.802,16.8132,16.7907,16.8076,333200.0
2004-10-01 11:30:00,29.98,30.0,29.96,29.98,343000.0,16.8076,16.8188,16.7963,16.8076,343000.0
2004-10-01 12:00:00,29.98,30.0,29.97,29.99,409800.0,16.8076,16.8188,16.802,16.8132,409800.0
2004-10-01 12:30:00,29.99,30.0,29.99,29.99,677800.0,16.8132,16.8188,16.8132,16.8132,677800.0
2004-10-01 13:00:00,29.99,30.05,29.99,30.04,1255000.0,16.8132,16.8468,16.8132,16.8412,1255000.0
2004-10-01 13:30:00,30.04,30.07,30.03,30.06,341000.0,16.8412,16.858,16.8356,16.8524,341000.0
2004-10-01 14:00:00,30.07,30.09,30.0,30.08,399800.0,16.858,16.8692,16.8188,16.8636,399800.0
2004-10-01 14:30:00,30.08,30.12,30.06,30.1,447400.0,16.8636,16.886,16.8524,16.8748,447400.0
2004-10-01 15:00:00,30.09,30.11,30.05,30.06,751600.0,16.8692,16.8804,16.8468,16.8524,751600.0
2004-10-01 15:30:00,30.05,30.11,30.0,30.1,987000.0,16.8468,16.8804,16.8188,16.8748,987000.0
2004-10-04 09:30:00,30.2,30.36,30.2,30.25,1340000.0,16.9309,17.0206,16.9309,16.9589,1340000.0
2004-10-04 10:00:00,30.24,30.29,30.17,30.18,484000.0,16.9533,16.9814,16.9141,16.9197,484000.0
2004-10-04 10:30:00,30.18,30.24,30.15,30.19,470200.0,16.9197,16.9533,16.9029,16.9253,470200.0
2004-10-04 11:00:00,30.2,30.25,30.19,30.23,498400.0,16.9309,16.9589,16.9253,16.9477,498400.0
2004-10-04 11:30:00,30.23,30.26,30.2,30.23,370400.0,16.9477,16.9645,16.9309,16.9477,370400.0
2004-10-04 12:00:00,30.24,30.24,30.21,30.23,366600.0,16.9533,16.9533,16.9365,16.9477,366600.0
2004-10-04 12:30:00,30.23,30.23,30.13,30.14,452400.0,16.9477,16.9477,16.8917,16.8973,452400.0
2004-10-04 13:00:00,30.13,30.16,30.11,30.16,562600.0,16.8917,16.9085,16.8804,16.9085,562600.0
2004-10-04 13:30:00,30.16,30.18,30.15,30.15,261800.0,16.9085,16.9197,16.9029,16.9029,261800.0
2004-10-04 14:00:00,30.15,30.2,30.13,30.2,390600.0,16.9029,16.9309,16.8917,16.9309,390600.0
2004-10-04 14:30:00,30.19,30.24,30.15,30.22,674400.0,16.9253,16.9533,16.9029,16.9421,674400.0
2004-10-04 15:00:00,30.22,30.23,30.21,30.21,962200.0,16.9421,16.9477,16.9365,16.9365,962200.0
2004-10-04 15:30:00,30.22,30.23,30.17,30.2,1079000.0,16.9421,16.9477,16.9141,16.9309,1079000.0
2004-10-05 09:30:00,30.12,30.26,30.11,30.25,809600.0,16.886,16.9645,16.8804,16.9589,809600.0
2004-10-05 10:00:00,30.25,30.29,30.18,30.27,591000.0,16.9589,16.9814,16.9197,16.9701,591000.0
2004-10-05 10:30:00,30.27,30.29,30.24,30.24,500400.0,16.9701,16.9814,16.9533,16.9533,500400.0
2004-10-05 11:00:00,30.24,30.27,30.24,30.25,230000.0,16.9533,16.9701,16.9533,16.9589,230000.0
2004-10-05 11:30:00,30.25,30.3,30.24,30.29,374800.0,16.9589,16.987,16.9533,16.9814,374800.0
2004-10-05 12:00:00,30.29,30.3,30.24,30.29,264800.0,16.9814,16.987,16.9533,16.9814,264800.0
2004-10-05 12:30:00,30.29,30.33,30.27,30.27,274600.0,16.9814,17.0038,16.9701,16.9701,274600.0
2004-10-05 13:00:00,30.26,30.29,30.25,30.25,147800.0,16.9645,16.9814,16.9589,16.9589,147800.0
2004-10-05 13:30:00,30.25,30.28,30.15,30.15,269200.0,16.9589,16.9757,16.9029,16.9029,269200.0
2004-10-05 14:00:00,30.15,30.16,30.07,30.08,579000.0,16.9029,16.9085,16.858,16.8636,579000.0
2004-10-05 14:30:00,30.08,30.13,30.07,30.1,366200.0,16.8636,16.8917,16.858,16.8748,366200.0
2004-10-05 15:00:00,30.09,30.17,30.07,30.17,432400.0,16.8692,16.9141,16.858,16.9141,432400.0
2004-10-05 15:30:00,30.17,30.21,30.14,30.19,596800.0,16.9141,16.9365,16.8973,16.9253,596800.0
2004-10-06 09:30:00,30.13,30.21,30.13,30.18,610800.0,16.8917,16.9365,16.8917,16.9197,610800.0
2004-10-06 10:00:00,30.18,30.21,30.14,30.21,407000.0,16.9197,16.9365,16.8973,16.9365,407000.0
2004-10-06 10:30:00,30.21,30.22,30.13,30.14,287200.0,16.9365,16.9421,16.8917,16.8973,287200.0
2004-10-06 11:00:00,30.13,30.2,30.11,30.15,278800.0,16.8917,16.9309,16.8804,16.9029,278800.0
2004-10-06 11:30:00,30.15,30.18,30.14,30.17,200800.0,16.9029,16.9197,16.8973,16.9141,200800.0
2004-10-06 12:00:00,30.17,30.22,30.17,30.21,264000.0,16.9141,16.9421,16.9141,16.9365,264000.0
2004-10-06 12:30:00,30.21,30.25,30.21,30.22,294600.0,16.9365,16.9589,16.9365,16.9421,294600.0
2004-10-06 13:00:00,30.22,30.23,30.18,30.2,256800.0,16.9421,16.9477,16.9197,16.9309,256800.0
2004-10-06 13:30:00,30.21,30.23,30.18,30.18,141200.0,16.9365,16.9477,16.9197,16.9197,141200.0
2004-10-06 14:00:00,30.18,30.22,30.18,30.21,362600.0,16.9197,16.9421,16.9197,16.9365,362600.0
2004-10-06 14:30:00,30.21,30.21,30.17,30.19,298800.0,16.9365,16.9365,16.9141,16.9253,298800.0
2004-10-06 15:00:00,30.2,30.27,30.18,30.25,742000.0,16.9309,16.9701,16.9197,16.9589,742000.0
2004-10-06 15:30:00,30.26,30.3,30.24,30.3,880200.0,16.9645,16.987,16.9533,16.987,880200.0
2004-10-07 09:30:00,30.23,30.24,30.12,30.2,349200.0,16.9477,16.9533,16.886,16.9309,349200.0
2004-10-07 10:00:00,30.21,30.33,30.18,30.29,328200.0,16.9365,17.0038,16.9197,16.9814,328200.0
2004-10-07 10:30:00,30.28,30.34,30.27,30.3,318400.0,16.9757,17.0094,16.9701,16.987,318400.0
2004-10-07 11:00:00,30.3,30.3,30.24,30.26,202600.0,16.987,16.987,16.9533,16.9645,202600.0
2004-10-07 11:30:00,30.26,30.33,30.23,30.32,415200.0,16.9645,17.0038,16.9477,16.9982,415200.0
2004-10-07 12:00:00,30.32,30.32,30.24,30.25,173000.0,16.9982,16.9982,16.9533,16.9589,173000.0
2004-10-07 12:30:00,30.25,30.25,30.11,30.2,264800.0,16.9589,16.9589,16.8804,16.9309,264800.0
2004-10-07 13:00:00,30.2,30.2,30.15,30.17,249400.0,16.9309,16.9309,16.9029,16.9141,249400.0
2004-10-07 13:30:00,30.17,30.21,30.16,30.18,218800.0,16.9141,16.9365,16.9085,16.9197,218800.0
2004-10-07 14:00:00,30.18,30.23,30.17,30.21,221000.0,16.9197,16.9477,16.9141,16.9365,221000.0
2004-10-07 14:30:00,30.21,30.21,30.16,30.19,234600.0,16.9365,16.9365,16.9085,16.9253,234600.0
2004-10-07 15:00:00,30.19,30.22,30.11,30.11,251600.0,16.9253,16.9421,16.8804,16.8804,251600.0
2004-10-07 15:30:00,30.11,30.18,30.08,30.1,767800.0,16.8804,16.9197,16.8636,16.8748,767800.0
2004-10-08 09:30:00,30.16,30.33,30.1,30.29,559200.0,16.9085,17.0038,16.8748,16.9814,559200.0
2004-10-08 10:00:00,30.3,30.34,30.25,30.29,490400.0,16.987,17.0094,16.9589,16.9814,490400.0
2004-10-08 10:30:00,30.29,30.3,30.17,30.23,239400.0,16.9814,16.987,16.9141,16.9477,239400.0
2004-10-08 11:00:00,30.23,30.25,30.14,30.17,337400.0,16.9477,16.9589,16.8973,16.9141,337400.0
2004-10-08 11:30:00,30.18,30.25,30.15,30.25,392400.0,16.9197,16.9589,16.9029,16.9589,392400.0
2004-10-08 12:00:00,30.25,30.27,30.21,30.23,405600.0,16.9589,16.9701,16.9365,16.9477,405600.0
2004-10-08 12:30:00,30.24,30.25,30.2,30.25,359400.0,16.9533,16.9589,16.9309,16.9589,359400.0
2004-10-08 13:00:00,30.24,30.25,30.2,30.21,228800.0,16.9533,16.9589,16.9309,16.9365,228800.0
2004-10-08 13:30:00,30.21,30.22,30.18,30.2,137200.0,16.9365,16.9421,16.9197,16.9309,137200.0
2004-10-08 14:00:00,30.2,30.24,30.14,30.16,368600.0,16.9309,16.9533,16.8973,16.9085,368600.0
2004-10-08 14:30:00,30.16,30.2,30.12,30.16,441400.0,16.9085,16.9309,16.886,16.9085,441400.0
2004-10-08 15:00:00,30.15,30.2,30.11,30.2,461600.0,16.9029,16.9309,16.8804,16.9309,461600.0
2004-10-08 15:30:00,30.2,30.27,30.17,30.22,722200.0,16.9309,16.9701,16.9141,16.9421,722200.0
2004-10-11 09:30:00,30.25,30.32,30.24,30.32,351800.0,16.9589,16.9982,16.9533,16.9982,351800.0
2004-10-11 10:00:00,30.32,30.32,30.22,30.28,236000.0,16.9982,16.9982,16.9421,16.9757,236000.0
2004-10-11 10:30:00,30.28,30.28,30.23,30.24,349400.0,16.9757,16.9757,16.9477,16.9533,349400.0
2004-10-11 11:00:00,30.24,30.3,30.23,30.27,164000.0,16.9533,16.987,16.9477,16.9701,164000.0
2004-10-11 11:30:00,30.27,30.29,30.19,30.23,140000.0,16.9701,16.9814,16.9253,16.9477,140000.0
2004-10-11 12:00:00,30.23,30.25,30.2,30.24,160200.0,16.9477,16.9589,16.9309,16.9533,160200.0
2004-10-11 12:30:00,30.23,30.25,30.22,30.23,113400.0,16.9477,16.9589,16.9421,16.9477,113400.0
2004-10-11 13:00:00,30.23,30.28,30.21,30.27,128600.0,16.9477,16.9757,16.9365,16.9701,128600.0
2004-10-11 13:30:00,30.27,30.27,30.24,30.25,83000.0,16.9701,16.9701,16.9533,16.9589,83000.0
2004-10-11 14:00:00,30.25,30.27,30.24,30.25,118400.0,16.9589,16.9701,16.9533,16.9589,118400.0
2004-10-11 14:30:00,30.25,30.27,30.22,30.23,175400.0,16.9589,16.9701,16.9421,16.9477,175400.0
2004-10-11 15:00:00,30.22,30.25,30.2,30.2,203400.0,16.9421,16.9589,16.9309,16.9309,203400.0
2004-10-11 15:30:00,30.2,30.24,30.17,30.23,517000.0,16.9309,16.9533,16.9141,16.9477,517000.0
2004-10-12 09:30:00,30.13,30.13,30.07,30.11,540200.0,16.8917,16.8917,16.858,16.8804,540200.0
2004-10-12 10:00:00,30.11,30.16,30.1,30.15,540800.0,16.8804,16.9085,16.8748,16.9029,540800.0
2004-10-12 10:30:00,30.16,30.22,30.15,30.18,337400.0,16.9085,16.9421,16.9029,16.9197,337400.0
2004-10-12 11:00:00,30.18,30.25,30.17,30.23,249200.0,16.9197,16.9589,16.9141,16.9477,249200.0
2004-10-12 11:30:00,30.22,30.23,30.17,30.2,199200.0,16.9421,16.9477,16.9141,16.9309,199200.0
2004-10-12 12:00:00,30.2,30.21,30.13,30.14,288600.0,16.9309,16.9365,16.8917,16.8973,288600.0
2004-10-12 12:30:00,30.14,30.16,30.11,30.15,248200.0,16.8973,16.9085,16.8804,16.9029,248200.0
2004-10-12 13:00:00,30.15,30.18,30.12,30.13,178800.0,16.9029,16.9197,16.886,16.8917,178800.0
2004-10-12 13:30:00,30.13,30.18,30.11,30.14,295000.0,16.8917,16.9197,16.8804,16.8973,295000.0
2004-10-12 14:00:00,30.13,30.18,30.11,30.16,374400.0,16.8917,16.9197,16.8804,16.9085,374400.0
2004-10-12 14:30:00,30.16,30.23,30.16,30.23,571200.0,16.9085,16.9477,16.9085,16.9477,571200.0
2004-10-12 15:00:00,30.23,30.24,30.2,30.23,710200.0,16.9477,16.9533,16.9309,16.9477,710200.0
2004-10-12 15:30:00,30.23,30.24,30.21,30.22,646000.0,16.9477,16.9533,16.9365,16.9421,646000.0
2004-10-13 09:30:00,30.33,30.33,30.14,30.24,516600.0,17.0038,17.0038,16.8973,16.9533,516600.0
2004-10-13 10:00:00,30.23,30.23,30.11,30.11,299000.0,16.9477,16.9477,16.8804,16.8804,299000.0
2004-10-13 10:30:00,30.11,30.16,30.08,30.11,358600.0,16.8804,16.9085,16.8636,16.8804,358600.0
2004-10-13 11:00:00,30.1,30.13,30.06,30.07,406800.0,16.8748,16.8917,16.8524,16.858,406800.0
2004-10-13 11:30:00,30.07,30.11,30.04,30.11,347800.0,16.858,16.8804,16.8412,16.8804,347800.0
2004-10-13 12:00:00,30.11,30.18,30.07,30.15,416200.0,16.8804,16.9197,16.858,16.9029,416200.0
2004-10-13 12:30:00,30.16,30.18,30.11,30.11,257600.0,16.9085,16.9197,16.8804,16.8804,257600.0
2004-10-13 13:00:00,30.13,30.14,30.0,30.0,314800.0,16.8917,16.8973,16.8188,16.8188,314800.0
2004-10-13 13:30:00,30.0,30.06,29.97,30.01,836400.0,16.8188,16.8524,16.802,16.8244,836400.0
2004-10-13 14:00:00,30.01,30.07,29.99,30.04,430000.0,16.8244,16.858,16.8132,16.8412,430000.0
2004-10-13 14:30:00,30.04,30.1,30.0,30.02,455000.0,16.8412,16.8748,16.8188,16.83,455000.0
2004-10-13 15:00:00,30.03,30.05,30.0,30.04,532000.0,16.8356,16.8468,16.8188,16.8412,532000.0
2004-10-13 15:30:00,30.04,30.13,30.03,30.11,870600.0,16.8412,16.8917,16.8356,16.8804,870600.0
2004-10-14 09:30:00,30.1,30.15,30.04,30.06,372800.0,16.8748,16.9029,16.8412,16.8524,372800.0
2004-10-14 10:00:00,30.06,30.08,29.99,30.02,743000.0,16.8524,16.8636,16.8132,16.83,743000.0
2004-10-14 10:30:00,30.02,30.05,29.95,29.95,534400.0,16.83,16.8468,16.7907,16.7907,534400.0
2004-10-14 11:00:00,29.96,29.96,29.87,29.94,414800.0,16.7963,16.7963,16.7459,16.7851,414800.0
2004-10-14 11:30:00,29.94,29.95,29.73,29.75,637200.0,16.7851,16.7907,16.6674,16.6786,637200.0
2004-10-14 12:00:00,29.76,29.78,29.68,29.72,583000.0,16.6842,16.6954,16.6394,16.6618,583000.0
2004-10-14 12:30:00,29.71,29.8,29.7,29.76,517800.0,16.6562,16.7066,16.6506,16.6842,517800.0
2004-10-14 13:00:00,29.76,29.79,29.7,29.71,670800.0,16.6842,16.701,16.6506,16.6562,670800.0
2004-10-14 13:30:00,29.7,29.71,29.63,29.66,793000.0,16.6506,16.6562,16.6113,16.6282,793000.0
2004-10-14 14:00:00,29.66,29.66,29.58,29.6,956200.0,16.6282,16.6282,16.5833,16.5945,956200.0
2004-10-14 14:30:00,29.61,29.66,29.55,29.65,994200.0,16.6001,16.6282,16.5665,16.6226,994200.0
2004-10-14 15:00:00,29.65,29.68,29.6,29.66,650400.0,16.6226,16.6394,16.5945,16.6282,650400.0
2004-10-14 15:30:00,29.68,29.77,29.65,29.71,1628000.0,16.6394,16.6898,16.6226,16.6562,1628000.0
2004-10-15 09:30:00,29.86,29.92,29.82,29.9,1008000.0,16.7403,16.7739,16.7179,16.7627,1008000.0
2004-10-15 10:00:00,29.91,29.97,29.86,29.95,806400.0,16.7683,16.802,16.7403,16.7907,806400.0
2004-10-15 10:30:00,29.95,29.98,29.88,29.96,461800.0,16.7907,16.8076,16.7515,16.7963,461800.0
2004-10-15 11:00:00,29.95,29.97,29.9,29.95,254200.0,16.7907,16.802,16.7627,16.7907,254200.0
2004-10-15 11:30:00,29.96,29.98,29.93,29.96,188600.0,16.7963,16.8076,16.7795,16.7963,188600.0
2004-10-15 12:00:00,29.96,30.0,29.9,30.0,897800.0,16.7963,16.8188,16.7627,16.8188,897800.0
2004-10-15 12:30:00,29.98,30.05,29.96,30.01,511200.0,16.8076,16.8468,16.7963,16.8244,511200.0
2004-10-15 13:00:00,30.0,30.03,30.0,30.01,415400.0,16.8188,16.8356,16.8188,16.8244,415400.0
2004-10-15 13:30:00,30.02,30.05,30.0,30.04,425400.0,16.83,16.8468,16.8188,16.8412,425400.0
2004-10-15 14:00:00,30.04,30.08,30.04,30.06,310200.0,16.8412,16.8636,16.8412,16.8524,310200.0
2004-10-15 14:30:00,30.06,30.08,30.02,30.05,453800.0,16.8524,16.8636,16.83,16.8468,453800.0
2004-10-15 15:00:00,30.05,30.08,30.02,30.07,696800.0,16.8468,16.8636,16.83,16.858,696800.0
2004-10-15 15:30:00,30.07,30.08,29.99,30.04,1226600.0,16.858,16.8636,16.8132,16.8412,1226600.0
2004-10-18 09:30:00,30.0,30.25,29.96,30.02,750800.0,16.8188,16.9589,16.7963,16.83,750800.0
2004-10-18 10:00:00,30.02,30.03,29.99,30.0,383400.0,16.83,16.8356,16.8132,16.8188,383400.0
2004-10-18 10:30:00,30.0,30.03,29.98,29.98,407800.0,16.8188,16.8356,16.8076,16.8076,407800.0
2004-10-18 11:00:00,29.98,29.99,29.93,29.97,484800.0,16.8076,16.8132,16.7795,16.802,484800.0
2004-10-18 11:30:00,29.97,30.0,29.95,29.95,331600.0,16.802,16.8188,16.7907,16.7907,331600.0
2004-10-18 12:00:00,29.95,30.12,29.95,30.1,431200.0,16.7907,16.886,16.7907,16.8748,431200.0
2004-10-18 12:30:00,30.11,30.11,30.0,30.02,673800.0,16.8804,16.8804,16.8188,16.83,673800.0
2004-10-18 13:00:00,30.02,30.08,30.0,30.07,503200.0,16.83,16.8636,16.8188,16.858,503200.0
2004-10-18 13:30:00,30.07,30.11,30.05,30.08,302000.0,16.858,16.8804,16.8468,16.8636,302000.0
2004-10-18 14:00:00,30.07,30.09,30.04,30.04,454000.0,16.858,16.8692,16.8412,16.8412,454000.0
2004-10-18 14:30:00,30.04,30.1,30.02,30.09,580800.0,16.8412,16.8748,16.83,16.8692,580800.0
2004-10-18 15:00:00,30.1,30.12,30.06,30.1,668200.0,16.8748,16.886,16.8524,16.8748,668200.0
2004-10-18 15:30:00,30.1,30.11,30.02,30.08,964800.0,16.8748,16.8804,16.83,16.8636,964800.0
2004-10-19 09:30:00,29.83,29.86,29.69,29.73,1490400.0,16.7235,16.7403,16.645,16.6674,1490400.0
2004-10-19 10:00:00,29.73,29.82,29.71,29.78,719000.0,16.6674,16.7179,16.6562,16.6954,719000.0
2004-10-19 10:30:00,29.78,29.8,29.7,29.75,753800.0,16.6954,16.7066,16.6506,16.6786,753800.0
2004-10-19 11:00:00,29.75,29.75,29.66,29.68,931400.0,16.6786,16.6786,16.6282,16.6394,931400.0
2004-10-19 11:30:00,29.68,29.75,29.68,29.72,883400.0,16.6394,16.6786,16.6394,16.6618,883400.0
2004-10-19 12:00:00,29.72,29.73,29.68,29.73,578600.0,16.6618,16.6674,16.6394,16.6674,578600.0
2004-10-19 12:30:00,29.73,29.74,29.7,29.73,442800.0,16.6674,16.673,16.6506,16.6674,442800.0
2004-10-19 13:00:00,29.73,29.74,29.67,29.72,557600.0,16.6674,16.673,16.6338,16.6618,557600.0
2004-10-19 13:30:00,29.72,29.73,29.66,29.67,284200.0,16.6618,16.6674,16.6282,16.6338,284200.0
2004-10-19 14:00:00,29.68,29.68,29.56,29.63,592000.0,16.6394,16.6394,16.5721,16.6113,592000.0
2004-10-19 14:30:00,29.64,29.65,29.45,29.47,631800.0,16.6169,16.6226,16.5104,16.5216,631800.0
2004-10-19 15:00:00,29.47,29.63,29.4,29.54,753400.0,16.5216,16.6113,16.4824,16.5609,753400.0
2004-10-19 15:30:00,29.54,29.67,29.49,29.6,1188200.0,16.5609,16.6338,16.5329,16.5945,1188200.0
2004-10-20 09:30:00,29.5,29.5,29.25,29.31,1163800.0,16.5385,16.5385,16.3983,16.4319,1163800.0
2004-10-20 10:00:00,29.31,29.31,29.17,29.23,851800.0,16.4319,16.4319,16.3535,16.3871,851800.0
2004-10-20 10:30:00,29.22,29.27,29.13,29.26,1362600.0,16.3815,16.4095,16.331,16.4039,1362600.0
2004-10-20 11:00:00,29.27,29.45,29.26,29.3,1078000.0,16.4095,16.5104,16.4039,16.4263,1078000.0
2004-10-20 11:30:00,29.29,29.33,29.23,29.23,547400.0,16.4207,16.4432,16.3871,16.3871,547400.0
2004-10-20 12:00:00,29.24,29.35,29.17,29.34,388400.0,16.3927,16.4544,16.3535,16.4488,388400.0
2004-10-20 12:30:00,29.34,29.42,29.32,29.33,368400.0,16.4488,16.4936,16.4375,16.4432,368400.0
2004-10-20 13:00:00,29.33,29.38,29.31,29.36,346200.0,16.4432,16.4712,16.4319,16.46,346200.0
2004-10-20 13:30:00,29.36,29.38,29.3,29.3,435600.0,16.46,16.4712,16.4263,16.4263,435600.0
2004-10-20 14:00:00,29.29,29.4,29.29,29.33,434200.0,16.4207,16.4824,16.4207,16.4432,434200.0
2004-10-20 14:30:00,29.33,29.38,29.28,29.38,532200.0,16.4432,16.4712,16.4151,16.4712,532200.0
2004-10-20 15:00:00,29.38,29.41,29.31,29.38,505600.0,16.4712,16.488,16.4319,16.4712,505600.0
2004-10-20 15:30:00,29.37,29.45,29.34,29.41,924600.0,16.4656,16.5104,16.4488,16.488,924600.0
2004-10-21 09:30:00,29.3,29.46,29.29,29.36,748200.0,16.4263,16.516,16.4207,16.46,748200.0
2004-10-21 10:00:00,29.36,29.36,29.18,29.22,751200.0,16.46,16.46,16.3591,16.3815,751200.0
2004-10-21 10:30:00,29.21,29.3,29.16,29.3,631000.0,16.3759,16.4263,16.3478,16.4263,631000.0
2004-10-21 11:00:00,29.3,29.3,29.21,29.22,460200.0,16.4263,16.4263,16.3759,16.3815,460200.0
2004-10-21 11:30:00,29.22,29.22,29.11,29.13,535600.0,16.3815,16.3815,16.3198,16.331,535600.0
2004-10-21 12:00:00,29.14,29.21,29.13,29.15,480200.0,16.3366,16.3759,16.331,16.3422,480200.0
2004-10-21 12:30:00,29.15,29.15,29.02,29.05,621000.0,16.3422,16.3422,16.2694,16.2862,621000.0
2004-10-21 13:00:00,29.05,29.06,28.91,28.96,800600.0,16.2862,16.2918,16.2077,16.2357,800600.0
2004-10-21 13:30:00,28.95,28.99,28.89,28.95,900600.0,16.2301,16.2525,16.1965,16.2301,900600.0
2004-10-21 14:00:00,28.95,29.06,28.93,29.06,821600.0,16.2301,16.2918,16.2189,16.2918,821600.0
2004-10-21 14:30:00,29.06,29.16,29.06,29.15,592800.0,16.2918,16.3478,16.2918,16.3422,592800.0
2004-10-21 15:00:00,29.15,29.25,29.14,29.2,674400.0,16.3422,16.3983,16.3366,16.3703,674400.0
2004-10-21 15:30:00,29.2,29.28,29.15,29.27,1120000.0,16.3703,16.4151,16.3422,16.4095,1120000.0
2004-10-22 09:30:00,29.3,29.36,29.27,29.35,653400.0,16.4263,16.46,16.4095,16.4544,653400.0
2004-10-22 10:00:00,29.35,29.41,29.23,29.24,577600.0,16.4544,16.488,16.3871,16.3927,577600.0
2004-10-22 10:30:00,29.24,29.28,29.2,29.28,595800.0,16.3927,16.4151,16.3703,16.4151,595800.0
2004-10-22 11:00:00,29.28,29.29,29.16,29.18,495000.0,16.4151,16.4207,16.3478,16.3591,495000.0
2004-10-22 11:30:00,29.18,29.27,29.18,29.25,719200.0,16.3591,16.4095,16.3591,16.3983,719200.0
2004-10-22 12:00:00,29.25,29.25,29.19,29.21,222600.0,16.3983,16.3983,16.3647,16.3759,222600.0
2004-10-22 12:30:00,29.21,29.25,29.21,29.22,168000.0,16.3759,16.3983,16.3759,16.3815,168000.0
2004-10-22 13:00:00,29.23,29.25,29.14,29.15,285200.0,16.3871,16.3983,16.3366,16.3422,285200.0
2004-10-22 13:30:00,29.15,29.16,29.05,29.08,342800.0,16.3422,16.3478,16.2862,16.303,342800.0
2004-10-22 14:00:00,29.07,29.13,29.05,29.1,290800.0,16.2974,16.331,16.2862,16.3142,290800.0
2004-10-22 14:30:00,29.1,29.13,29.0,29.0,516800.0,16.3142,16.331,16.2581,16.2581,516800.0
2004-10-22 15:00:00,28.99,29.03,28.95,29.02,716600.0,16.2525,16.275,16.2301,16.2694,716600.0
2004-10-22 15:30:00,29.02,29.06,28.95,28.97,1209400.0,16.2694,16.2918,16.2301,16.2413,1209400.0
2004-10-25 09:30:00,28.88,28.93,28.78,28.84,917400.0,16.1909,16.2189,16.1348,16.1684,917400.0
2004-10-25 10:00:00,28.84,28.93,28.83,28.91,698200.0,16.1684,16.2189,16.1628,16.2077,698200.0
2004-10-25 10:30:00,28.92,28.92,28.83,28.87,491600.0,16.2133,16.2133,16.1628,16.1853,491600.0
2004-10-25 11:00:00,28.86,28.89,28.8,28.86,514800.0,16.1797,16.1965,16.146,16.1797,514800.0
2004-10-25 11:30:00,28.86,28.87,28.8,28.82,286800.0,16.1797,16.1853,16.146,16.1572,286800.0
2004-10-25 12:00:00,28.81,28.84,28.78,28.83,348800.0,16.1516,16.1684,16.1348,16.1628,348800.0
2004-10-25 12:30:00,28.82,28.86,28.78,28.86,277400.0,16.1572,16.1797,16.1348,16.1797,277400.0
2004-10-25 13:00:00,28.84,28.93,28.82,28.88,535400.0,16.1684,16.2189,16.1572,16.1909,535400.0
2004-10-25 13:30:00,28.88,28.9,28.86,28.9,329000.0,16.1909,16.2021,16.1797,16.2021,329000.0
2004-10-25 14:00:00,28.9,28.91,28.85,28.88,604600.0,16.2021,16.2077,16.1741,16.1909,604600.0
2004-10-25 14:30:00,28.87,28.91,28.85,28.86,374800.0,16.1853,16.2077,16.1741,16.1797,374800.0
2004-10-25 15:00:00,28.86,28.9,28.85,28.87,413000.0,16.1797,16.2021,16.1741,16.1853,413000.0
2004-10-25 15:30:00,28.88,28.93,28.86,28.92,929800.0,16.1909,16.2189,16.1797,16.2133,929800.0
2004-10-26 09:30:00,28.99,29.28,28.99,29.1,689400.0,16.2525,16.4151,16.2525,16.3142,689400.0
2004-10-26 10:00:00,29.1,29.21,29.09,29.13,672200.0,16.3142,16.3759,16.3086,16.331,672200.0
2004-10-26 10:30:00,29.11,29.18,29.11,29.14,448400.0,16.3198,16.3591,16.3198,16.3366,448400.0
2004-10-26 11:00:00,29.14,29.18,29.1,29.12,357400.0,16.3366,16.3591,16.3142,16.3254,357400.0
2004-10-26 11:30:00,29.13,29.19,29.04,29.15,328000.0,16.331,16.3647,16.2806,16.3422,328000.0
2004-10-26 12:00:00,29.15,29.25,29.14,29.23,406200.0,16.3422,16.3983,16.3366,16.3871,406200.0
2004-10-26 12:30:00,29.24,29.3,29.18,29.18,308200.0,16.3927,16.4263,16.3591,16.3591,308200.0
2004-10-26 13:00:00,29.18,29.25,29.17,29.2,449400.0,16.3591,16.3983,16.3535,16.3703,449400.0
2004-10-26 13:30:00,29.18,29.22,29.14,29.2,276400.0,16.3591,16.3815,16.3366,16.3703,276400.0
2004-10-26 14:00:00,29.2,29.25,29.18,29.2,404800.0,16.3703,16.3983,16.3591,16.3703,404800.0
2004-10-26 14:30:00,29.2,29.26,29.18,29.25,589400.0,16.3703,16.4039,16.3591,16.3983,589400.0
2004-10-26 15:00:00,29.25,29.28,29.22,29.24,482600.0,16.3983,16.4151,16.3815,16.3927,482600.0
2004-10-26 15:30:00,29.24,29.34,29.23,29.34,903400.0,16.3927,16.4488,16.3871,16.4488,903400.0
2004-10-27 09:30:00,29.25,29.27,29.11,29.13,497800.0,16.3983,16.4095,16.3198,16.331,497800.0
2004-10-27 10:00:00,29.13,29.25,29.13,29.2,516000.0,16.331,16.3983,16.331,16.3703,516000.0
2004-10-27 10:30:00,29.21,29.28,29.15,29.28,415800.0,16.3759,16.4151,16.3422,16.4151,415800.0
2004-10-27 11:00:00,29.28,29.36,29.27,29.36,471000.0,16.4151,16.46,16.4095,16.46,471000.0
2004-10-27 11:30:00,29.36,29.4,29.35,29.37,377200.0,16.46,16.4824,16.4544,16.4656,377200.0
2004-10-27 12:00:00,29.38,29.42,29.35,29.42,560200.0,16.4712,16.4936,16.4544,16.4936,560200.0
2004-10-27 12:30:00,29.42,29.45,29.38,29.4,299400.0,16.4936,16.5104,16.4712,16.4824,299400.0
2004-10-27 13:00:00,29.4,29.61,29.4,29.54,621400.0,16.4824,16.6001,16.4824,16.5609,621400.0
2004-10-27 13:30:00,29.54,29.58,29.52,29.55,393600.0,16.5609,16.5833,16.5497,16.5665,393600.0
2004-10-27 14:00:00,29.55,29.64,29.54,29.58,495800.0,16.5665,16.6169,16.5609,16.5833,495800.0
2004-10-27 14:30:00,29.59,29.62,29.58,29.61,452000.0,16.5889,16.6057,16.5833,16.6001,452000.0
2004-10-27 15:00:00,29.61,29.68,29.58,29.6,587800.0,16.6001,16.6394,16.5833,16.5945,587800.0
2004-10-27 15:30:00,29.58,29.6,29.51,29.58,1156000.0,16.5833,16.5945,16.5441,16.5833,1156000.0
2004-10-28 09:30:00,29.56,29.56,29.45,29.5,573600.0,16.5721,16.5721,16.5104,16.5385,573600.0
2004-10-28 10:00:00,29.5,29.54,29.43,29.5,313000.0,16.5385,16.5609,16.4992,16.5385,313000.0
2004-10-28 10:30:00,29.5,29.61,29.5,29.61,319400.0,16.5385,16.6001,16.5385,16.6001,319400.0
2004-10-28 11:00:00,29.61,29.73,29.55,29.7,588200.0,16.6001,16.6674,16.5665,16.6506,588200.0
2004-10-28 11:30:00,29.7,29.71,29.63,29.68,615200.0,16.6506,16.6562,16.6113,16.6394,615200.0
2004-10-28 12:00:00,29.68,29.72,29.65,29.68,262000.0,16.6394,16.6618,16.6226,16.6394,262000.0
2004-10-28 12:30:00,29.68,29.73,29.68,29.73,191800.0,16.6394,16.6674,16.6394,16.6674,191800.0
2004-10-28 13:00:00,29.73,29.79,29.7,29.79,232200.0,16.6674,16.701,16.6506,16.701,232200.0
2004-10-28 13:30:00,29.79,29.88,29.78,29.86,414000.0,16.701,16.7515,16.6954,16.7403,414000.0
2004-10-28 14:00:00,29.86,29.93,29.84,29.93,609600.0,16.7403,16.7795,16.7291,16.7795,609600.0
2004-10-28 14:30:00,29.93,29.95,29.91,29.93,453000.0,16.7795,16.7907,16.7683,16.7795,453000.0
2004-10-28 15:00:00,29.93,29.93,29.79,29.83,612400.0,16.7795,16.7795,16.701,16.7235,612400.0
2004-10-28 15:30:00,29.82,29.99,29.8,29.98,1779800.0,16.7179,16.8132,16.7066,16.8076,1779800.0
2004-10-29 09:30:00,29.85,29.98,29.85,29.89,590800.0,16.7347,16.8076,16.7347,16.7571,590800.0
2004-10-29 10:00:00,29.89,29.9,29.78,29.79,528600.0,16.7571,16.7627,16.6954,16.701,528600.0
2004-10-29 10:30:00,29.78,29.84,29.78,29.83,500400.0,16.6954,16.7291,16.6954,16.7235,500400.0
2004-10-29 11:00:00,29.83,29.83,29.79,29.8,378000.0,16.7235,16.7235,16.701,16.7066,378000.0
2004-10-29 11:30:00,29.8,29.87,29.77,29.85,330000.0,16.7066,16.7459,16.6898,16.7347,330000.0
2004-10-29 12:00:00,29.85,29.86,29.77,29.8,287400.0,16.7347,16.7403,16.6898,16.7066,287400.0
2004-10-29 12:30:00,29.79,29.82,29.77,29.82,211400.0,16.701,16.7179,16.6898,16.7179,211400.0
2004-10-29 13:00:00,29.82,29.84,29.77,29.84,263200.0,16.7179,16.7291,16.6898,16.7291,263200.0
2004-10-29 13:30:00,29.84,29.85,29.7,29.7,350600.0,16.7291,16.7347,16.6506,16.6506,350600.0
2004-10-29 14:00:00,29.7,29.75,29.68,29.74,361200.0,16.6506,16.6786,16.6394,16.673,361200.0
2004-10-29 14:30:00,29.74,29.8,29.71,29.75,444000.0,16.673,16.7066,16.6562,16.6786,444000.0
2004-10-29 15:00:00,29.75,29.8,29.75,29.78,586600.0,16.6786,16.7066,16.6786,16.6954,586600.0
2004-10-29 15:30:00,29.78,29.89,29.78,29.84,774200.0,16.6954,16.7571,16.6954,16.7291,774200.0
2004-11-01 09:30:00,29.97,29.97,29.86,29.93,534200.0,16.802,16.802,16.7403,16.7795,534200.0
2004-11-01 10:00:00,29.93,29.96,29.9,29.95,410000.0,16.7795,16.7963,16.7627,16.7907,410000.0
2004-11-01 10:30:00,29.94,29.99,29.94,29.99,538600.0,16.7851,16.8132,16.7851,16.8132,538600.0
2004-11-01 11:00:00,29.99,29.99,29.95,29.97,724600.0,16.8132,16.8132,16.7907,16.802,724600.0
2004-11-01 11:30:00,29.96,29.99,29.96,29.97,466400.0,16.7963,16.8132,16.7963,16.802,466400.0
2004-11-01 12:00:00,29.97,29.99,29.95,29.98,352600.0,16.802,16.8132,16.7907,16.8076,352600.0
2004-11-01 12:30:00,29.99,29.99,29.97,29.97,182600.0,16.8132,16.8132,16.802,16.802,182600.0
2004-11-01 13:00:00,29.97,29.99,29.94,29.98,337000.0,16.802,16.8132,16.7851,16.8076,337000.0
2004-11-01 13:30:00,29.98,29.98,29.93,29.93,454800.0,16.8076,16.8076,16.7795,16.7795,454800.0
2004-11-01 14:00:00,29.93,29.95,29.9,29.91,418800.0,16.7795,16.7907,16.7627,16.7683,418800.0
2004-11-01 14:30:00,29.91,29.96,29.9,29.93,446000.0,16.7683,16.7963,16.7627,16.7795,446000.0
2004-11-01 15:00:00,29.93,29.94,29.88,29.89,396600.0,16.7795,16.7851,16.7515,16.7571,396600.0
2004-11-01 15:30:00,29.89,29.95,29.85,29.93,642400.0,16.7571,16.7907,16.7347,16.7795,642400.0
2004-11-02 09:30:00,29.86,29.98,29.86,29.95,776400.0,16.7403,16.8076,16.7403,16.7907,776400.0
2004-11-02 10:00:00,29.95,30.0,29.94,29.99,944400.0,16.7907,16.8188,16.7851,16.8132,944400.0
2004-11-02 10:30:00,30.0,30.06,29.96,29.99,640200.0,16.8188,16.8524,16.7963,16.8132,640200.0
2004-11-02 11:00:00,30.0,30.11,29.99,30.11,545000.0,16.8188,16.8804,16.8132,16.8804,545000.0
2004-11-02 11:30:00,30.11,30.12,30.09,30.1,341000.0,16.8804,16.886,16.8692,16.8748,341000.0
2004-11-02 12:00:00,30.1,30.11,29.86,30.09,520800.0,16.8748,16.8804,16.7403,16.8692,520800.0
2004-11-02 12:30:00,30.09,30.11,30.05,30.1,263800.0,16.8692,16.8804,16.8468,16.8748,263800.0
2004-11-02 13:00:00,30.09,30.1,30.05,30.09,307600.0,16.8692,16.8748,16.8468,16.8692,307600.0
2004-11-02 13:30:00,30.08,30.09,30.03,30.03,201200.0,16.8636,16.8692,16.8356,16.8356,201200.0
2004-11-02 14:00:00,30.03,30.05,30.0,30.04,574400.0,16.8356,16.8468,16.8188,16.8412,574400.0
2004-11-02 14:30:00,30.03,30.05,29.75,29.89,634200.0,16.8356,16.8468,16.6786,16.7571,634200.0
2004-11-02 15:00:00,29.9,29.95,29.8,29.81,632000.0,16.7627,16.7907,16.7066,16.7123,632000.0
2004-11-02 15:30:00,29.81,29.92,29.8,29.89,1043800.0,16.7123,16.7739,16.7066,16.7571,1043800.0
2004-11-03 09:30:00,30.0,30.02,29.88,29.93,1435800.0,16.9527,16.964,16.8848,16.9131,1435800.0
2004-11-03 10:00:00,29.93,30.0,29.9,30.0,756800.0,16.9131,16.9527,16.8961,16.9527,756800.0
2004-11-03 10:30:00,30.0,30.07,29.96,29.97,790800.0,16.9527,16.9922,16.93,16.9357,790800.0
2004-11-03 11:00:00,29.98,30.06,29.95,30.04,613200.0,16.9413,16.9866,16.9244,16.9753,613200.0
2004-11-03 11:30:00,30.03,30.07,29.99,30.05,908800.0,16.9696,16.9922,16.947,16.9809,908800.0
2004-11-03 12:00:00,30.05,30.06,30.0,30.02,340200.0,16.9809,16.9866,16.9527,16.964,340200.0
2004-11-03 12:30:00,30.02,30.09,30.02,30.07,204000.0,16.964,17.0035,16.964,16.9922,204000.0
2004-11-03 13:00:00,30.07,30.1,30.04,30.05,376800.0,16.9922,17.0092,16.9753,16.9809,376800.0
2004-11-03 13:30:00,30.05,30.1,30.05,30.09,244400.0,16.9809,17.0092,16.9809,17.0035,244400.0
2004-11-03 14:00:00,30.09,30.11,30.02,30.11,457400.0,17.0035,17.0148,16.964,17.0148,457400.0
2004-11-03 14:30:00,30.11,30.14,30.08,30.13,532000.0,17.0148,17.0318,16.9979,17.0261,532000.0
2004-11-03 15:00:00,30.12,30.15,30.0,30.06,729600.0,17.0205,17.0374,16.9527,16.9866,729600.0
2004-11-03 15:30:00,30.06,30.15,30.06,30.15,1166800.0,16.9866,17.0374,16.9866,17.0374,1166800.0
2004-11-04 09:30:00,30.17,30.21,30.08,30.15,720200.0,17.0487,17.0713,16.9979,17.0374,720200.0
2004-11-04 10:00:00,30.15,30.25,30.12,30.19,776800.0,17.0374,17.0939,17.0205,17.06,776800.0
2004-11-04 10:30:00,30.18,30.25,30.16,30.24,452400.0,17.0544,17.0939,17.0431,17.0883,452400.0
2004-11-04 11:00:00,30.24,30.36,30.2,30.29,668600.0,17.0883,17.1561,17.0657,17.1165,668600.0
2004-11-04 11:30:00,30.3,30.38,30.3,30.35,653000.0,17.1222,17.1674,17.1222,17.1504,653000.0
2004-11-04 12:00:00,30.36,30.46,30.34,30.44,394400.0,17.1561,17.2126,17.1448,17.2013,394400.0
2004-11-04 12:30:00,30.44,30.49,30.44,30.49,686600.0,17.2013,17.2295,17.2013,17.2295,686600.0
2004-11-04 13:00:00,30.49,30.52,30.47,30.52,614400.0,17.2295,17.2465,17.2182,17.2465,614400.0
2004-11-04 13:30:00,30.52,30.65,30.51,30.6,628000.0,17.2465,17.32,17.2408,17.2917,628000.0
2004-11-04 14:00:00,30.61,30.63,30.55,30.57,364600.0,17.2974,17.3087,17.2634,17.2748,364600.0
2004-11-04 14:30:00,30.57,30.65,30.54,30.63,614600.0,17.2748,17.32,17.2578,17.3087,614600.0
2004-11-04 15:00:00,30.64,30.67,30.59,30.6,767800.0,17.3143,17.3313,17.2861,17.2917,767800.0
2004-11-04 15:30:00,30.6,30.75,30.59,30.71,1881200.0,17.2917,17.3765,17.2861,17.3539,1881200.0
2004-11-05 09:30:00,30.75,30.82,30.7,30.75,1513800.0,17.3765,17.416,17.3482,17.3765,1513800.0
2004-11-05 10:00:00,30.75,30.84,30.71,30.84,1051600.0,17.3765,17.4273,17.3539,17.4273,1051600.0
2004-11-05 10:30:00,30.83,30.87,30.74,30.79,867600.0,17.4217,17.4443,17.3708,17.3991,867600.0
2004-11-05 11:00:00,30.79,30.8,30.59,30.67,998600.0,17.3991,17.4047,17.2861,17.3313,998600.0
2004-11-05 11:30:00,30.66,30.75,30.65,30.72,833000.0,17.3256,17.3765,17.32,17.3595,833000.0
2004-11-05 12:00:00,30.71,30.81,30.68,30.81,619600.0,17.3539,17.4104,17.3369,17.4104,619600.0
2004-11-05 12:30:00,30.82,30.87,30.8,30.84,371800.0,17.416,17.4443,17.4047,17.4273,371800.0
2004-11-05 13:00:00,30.85,30.85,30.76,30.84,374400.0,17.433,17.433,17.3821,17.4273,374400.0
2004-11-05 13:30:00,30.84,30.86,30.68,30.74,493200.0,17.4273,17.4386,17.3369,17.3708,493200.0
2004-11-05 14:00:00,30.74,30.77,30.71,30.71,250000.0,17.3708,17.3878,17.3539,17.3539,250000.0
2004-11-05 14:30:00,30.71,30.74,30.68,30.73,516800.0,17.3539,17.3708,17.3369,17.3652,516800.0
2004-11-05 15:00:00,30.73,30.8,30.65,30.75,739800.0,17.3652,17.4047,17.32,17.3765,739800.0
2004-11-05 15:30:00,30.76,30.83,30.74,30.74,783600.0,17.3821,17.4217,17.3708,17.3708,783600.0
2004-11-08 09:30:00,30.75,30.92,30.72,30.8,714400.0,17.3765,17.4725,17.3595,17.4047,714400.0
2004-11-08 10:00:00,30.79,30.83,30.76,30.82,577600.0,17.3991,17.4217,17.3821,17.416,577600.0
2004-11-08 10:30:00,30.82,30.83,30.74,30.76,594600.0,17.416,17.4217,17.3708,17.3821,594600.0
2004-11-08 11:00:00,30.76,30.81,30.69,30.75,534600.0,17.3821,17.4104,17.3426,17.3765,534600.0
2004-11-08 11:30:00,30.75,30.82,30.74,30.8,343600.0,17.3765,17.416,17.3708,17.4047,343600.0
2004-11-08 12:00:00,30.79,30.83,30.75,30.8,284200.0,17.3991,17.4217,17.3765,17.4047,284200.0
2004-11-08 12:30:00,30.8,30.8,30.74,30.8,278400.0,17.4047,17.4047,17.3708,17.4047,278400.0
2004-11-08 13:00:00,30.8,30.8,30.73,30.8,216000.0,17.4047,17.4047,17.3652,17.4047,216000.0
2004-11-08 13:30:00,30.8,30.83,30.76,30.82,330600.0,17.4047,17.4217,17.3821,17.416,330600.0
2004-11-08 14:00:00,30.82,30.86,30.81,30.81,289600.0,17.416,17.4386,17.4104,17.4104,289600.0
2004-11-08 14:30:00,30.82,30.82,30.78,30.79,300600.0,17.416,17.416,17.3934,17.3991,300600.0
2004-11-08 15:00:00,30.79,30.83,30.76,30.82,296200.0,17.3991,17.4217,17.3821,17.416,296200.0
2004-11-08 15:30:00,30.82,30.83,30.76,30.8,516200.0,17.416,17.4217,17.3821,17.4047,516200.0
2004-11-09 09:30:00,30.93,30.94,30.83,30.91,629800.0,17.4782,17.4838,17.4217,17.4669,629800.0
2004-11-09 10:00:00,30.91,30.91,30.77,30.8,397000.0,17.4669,17.4669,17.3878,17.4047,397000.0
2004-11-09 10:30:00,30.8,30.8,30.71,30.77,403000.0,17.4047,17.4047,17.3539,17.3878,403000.0
2004-11-09 11:00:00,30.79,30.81,30.72,30.72,260200.0,17.3991,17.4104,17.3595,17.3595,260200.0
2004-11-09 11:30:00,30.73,30.73,30.7,30.73,222000.0,17.3652,17.3652,17.3482,17.3652,222000.0
2004-11-09 12:00:00,30.73,30.75,30.69,30.7,300200.0,17.3652,17.3765,17.3426,17.3482,300200.0
2004-11-09 12:30:00,30.7,30.73,30.68,30.72,266600.0,17.3482,17.3652,17.3369,17.3595,266600.0
2004-11-09 13:00:00,30.73,30.76,30.72,30.73,306200.0,17.3652,17.3821,17.3595,17.3652,306200.0
2004-11-09 13:30:00,30.73,30.81,30.72,30.8,193400.0,17.3652,17.4104,17.3595,17.4047,193400.0
2004-11-09 14:00:00,30.79,30.9,30.78,30.82,394600.0,17.3991,17.4612,17.3934,17.416,394600.0
2004-11-09 14:30:00,30.83,30.88,30.82,30.82,338400.0,17.4217,17.4499,17.416,17.416,338400.0
2004-11-09 15:00:00,30.82,30.82,30.71,30.74,297800.0,17.416,17.416,17.3539,17.3708,297800.0
2004-11-09 15:30:00,30.75,30.81,30.74,30.79,434600.0,17.3765,17.4104,17.3708,17.3991,434600.0
2004-11-10 09:30:00,30.78,30.83,30.74,30.78,516400.0,17.3934,17.4217,17.3708,17.3934,516400.0
2004-11-10 10:00:00,30.78,30.83,30.75,30.8,420600.0,17.3934,17.4217,17.3765,17.4047,420600.0
2004-11-10 10:30:00,30.81,30.93,30.74,30.86,405000.0,17.4104,17.4782,17.3708,17.4386,405000.0
2004-11-10 11:00:00,30.87,30.88,30.82,30.84,169000.0,17.4443,17.4499,17.416,17.4273,169000.0
2004-11-10 11:30:00,30.84,30.88,30.82,30.86,141400.0,17.4273,17.4499,17.416,17.4386,141400.0
2004-11-10 12:00:00,30.86,30.88,30.85,30.86,179600.0,17.4386,17.4499,17.433,17.4386,179600.0
2004-11-10 12:30:00,30.86,30.88,30.85,30.86,148000.0,17.4386,17.4499,17.433,17.4386,148000.0
2004-11-10 13:00:00,30.86,30.88,30.81,30.86,283800.0,17.4386,17.4499,17.4104,17.4386,283800.0
2004-11-10 13:30:00,30.86,30.88,30.83,30.86,171200.0,17.4386,17.4499,17.4217,17.4386,171200.0
2004-11-10 14:00:00,30.86,30.93,30.79,30.9,451800.0,17.4386,17.4782,17.3991,17.4612,451800.0
2004-11-10 14:30:00,30.9,30.95,30.89,30.92,543600.0,17.4612,17.4895,17.4556,17.4725,543600.0
2004-11-10 15:00:00,30.92,30.92,30.5,30.84,490600.0,17.4725,17.4725,17.2352,17.4273,490600.0
2004-11-10 15:30:00,30.83,30.9,30.78,30.78,690200.0,17.4217,17.4612,17.3934,17.3934,690200.0
2004-11-11 09:30:00,30.88,30.93,30.82,30.92,419600.0,17.4499,17.4782,17.416,17.4725,419600.0
2004-11-11 10:00:00,30.92,30.93,30.84,30.9,295800.0,17.4725,17.4782,17.4273,17.4612,295800.0
2004-11-11 10:30:00,30.9,30.93,30.86,30.91,438600.0,17.4612,17.4782,17.4386,17.4669,438600.0
2004-11-11 11:00:00,30.9,30.94,30.89,30.93,387800.0,17.4612,17.4838,17.4556,17.4782,387800.0
2004-11-11 11:30:00,30.93,30.97,30.9,30.94,552400.0,17.4782,17.5008,17.4612,17.4838,552400.0
2004-11-11 12:00:00,30.94,31.0,30.92,30.99,701200.0,17.4838,17.5177,17.4725,17.5121,701200.0
2004-11-11 12:30:00,30.99,30.99,30.96,30.98,295600.0,17.5121,17.5121,17.4951,17.5064,295600.0
2004-11-11 13:00:00,30.98,31.0,30.93,30.97,547200.0,17.5064,17.5177,17.4782,17.5008,547200.0
2004-11-11 13:30:00,30.98,31.06,30.98,31.05,508400.0,17.5064,17.5516,17.5064,17.546,508400.0
2004-11-11 14:00:00,31.05,31.12,31.02,31.08,524800.0,17.546,17.5855,17.529,17.5629,524800.0
2004-11-11 14:30:00,31.08,31.1,31.04,31.09,264400.0,17.5629,17.5742,17.5403,17.5686,264400.0
2004-11-11 15:00:00,31.09,31.09,31.03,31.09,441600.0,17.5686,17.5686,17.5347,17.5686,441600.0
2004-11-11 15:30:00,31.09,31.14,31.06,31.08,917600.0,17.5686,17.5969,17.5516,17.5629,917600.0
2004-11-12 09:30:00,31.15,31.15,31.02,31.13,475800.0,17.6025,17.6025,17.529,17.5912,475800.0
2004-11-12 10:00:00,31.13,31.13,31.03,31.08,350000.0,17.5912,17.5912,17.5347,17.5629,350000.0
2004-11-12 10:30:00,31.07,31.09,31.0,31.07,354600.0,17.5573,17.5686,17.5177,17.5573,354600.0
2004-11-12 11:00:00,31.07,31.23,31.05,31.2,407000.0,17.5573,17.6477,17.546,17.6308,407000.0
2004-11-12 11:30:00,31.19,31.23,31.17,31.18,289400.0,17.6251,17.6477,17.6138,17.6195,289400.0
2004-11-12 12:00:00,31.18,31.25,31.18,31.24,383600.0,17.6195,17.659,17.6195,17.6534,383600.0
2004-11-12 12:30:00,31.24,31.25,31.18,31.2,318800.0,17.6534,17.659,17.6195,17.6308,318800.0
2004-11-12 13:00:00,31.19,31.21,31.16,31.18,303800.0,17.6251,17.6364,17.6082,17.6195,303800.0
2004-11-12 13:30:00,31.18,31.2,31.15,31.16,194400.0,17.6195,17.6308,17.6025,17.6082,194400.0
2004-11-12 14:00:00,31.15,31.2,31.15,31.17,350600.0,17.6025,17.6308,17.6025,17.6138,350600.0
2004-11-12 14:30:00,31.17,31.24,31.17,31.22,356000.0,17.6138,17.6534,17.6138,17.6421,356000.0
2004-11-12 15:00:00,31.22,31.25,31.18,31.22,437400.0,17.6421,17.659,17.6195,17.6421,437400.0
2004-11-12 15:30:00,31.22,31.28,31.21,31.28,900400.0,17.6421,17.676,17.6364,17.676,900400.0
2004-11-15 09:30:00,31.22,31.23,31.08,31.2,657200.0,17.6421,17.6477,17.5629,17.6308,657200.0
2004-11-15 10:00:00,31.21,31.26,31.11,31.16,581800.0,17.6364,17.6647,17.5799,17.6082,581800.0
2004-11-15 10:30:00,31.15,31.17,31.1,31.14,522800.0,17.6025,17.6138,17.5742,17.5969,522800.0
2004-11-15 11:00:00,31.13,31.18,31.1,31.13,560000.0,17.5912,17.6195,17.5742,17.5912,560000.0
2004-11-15 11:30:00,31.14,31.21,31.11,31.18,315000.0,17.5969,17.6364,17.5799,17.6195,315000.0
2004-11-15 12:00:00,31.18,31.26,31.17,31.2,481200.0,17.6195,17.6647,17.6138,17.6308,481200.0
2004-11-15 12:30:00,31.21,31.21,31.15,31.18,331400.0,17.6364,17.6364,17.6025,17.6195,331400.0
2004-11-15 13:00:00,31.18,31.18,31.12,31.17,426200.0,17.6195,17.6195,17.5855,17.6138,426200.0
2004-11-15 13:30:00,31.17,31.18,31.09,31.09,290400.0,17.6138,17.6195,17.5686,17.5686,290400.0
2004-11-15 14:00:00,31.09,31.2,31.08,31.18,443000.0,17.5686,17.6308,17.5629,17.6195,443000.0
2004-11-15 14:30:00,31.18,31.23,31.18,31.19,352200.0,17.6195,17.6477,17.6195,17.6251,352200.0
2004-11-15 15:00:00,31.19,31.28,31.19,31.25,491600.0,17.6251,17.676,17.6251,17.659,491600.0
2004-11-15 15:30:00,31.25,31.3,31.24,31.29,777000.0,17.659,17.6873,17.6534,17.6816,777000.0
2004-11-16 09:30:00,31.27,31.29,31.23,31.23,530600.0,17.6703,17.6816,17.6477,17.6477,530600.0
2004-11-16 10:00:00,31.23,31.25,31.15,31.18,677200.0,17.6477,17.659,17.6025,17.6195,677200.0
2004-11-16 10:30:00,31.17,31.22,31.11,31.18,383200.0,17.6138,17.6421,17.5799,17.6195,383200.0
2004-11-16 11:00:00,31.18,31.2,31.13,31.13,457400.0,17.6195,17.6308,17.5912,17.5912,457400.0
2004-11-16 11:30:00,31.13,31.13,31.08,31.1,366800.0,17.5912,17.5912,17.5629,17.5742,366800.0
2004-11-16 12:00:00,31.1,31.14,31.08,31.11,290400.0,17.5742,17.5969,17.5629,17.5799,290400.0
2004-11-16 12:30:00,31.11,31.15,31.11,31.13,266800.0,17.5799,17.6025,17.5799,17.5912,266800.0
2004-11-16 13:00:00,31.13,31.22,31.13,31.21,367600.0,17.5912,17.6421,17.5912,17.6364,367600.0
2004-11-16 13:30:00,31.21,31.23,31.13,31.14,269000.0,17.6364,17.6477,17.5912,17.5969,269000.0
2004-11-16 14:00:00,31.13,31.16,31.11,31.14,399800.0,17.5912,17.6082,17.5799,17.5969,399800.0
2004-11-16 14:30:00,31.14,31.15,31.1,31.13,315600.0,17.5969,17.6025,17.5742,17.5912,315600.0
2004-11-16 15:00:00,31.13,31.18,31.13,31.17,264600.0,17.5912,17.6195,17.5912,17.6138,264600.0
2004-11-16 15:30:00,31.18,31.18,31.11,31.11,625800.0,17.6195,17.6195,17.5799,17.5799,625800.0
2004-11-17 09:30:00,31.33,31.36,31.2,31.28,562400.0,17.7042,17.7212,17.6308,17.676,562400.0
2004-11-17 10:00:00,31.27,31.35,31.18,31.32,716400.0,17.6703,17.7155,17.6195,17.6986,716400.0
2004-11-17 10:30:00,31.32,31.32,31.21,31.21,231000.0,17.6986,17.6986,17.6364,17.6364,231000.0
2004-11-17 11:00:00,31.21,31.33,31.2,31.32,406400.0,17.6364,17.7042,17.6308,17.6986,406400.0
2004-11-17 11:30:00,31.32,31.34,31.31,31.31,186600.0,17.6986,17.7099,17.6929,17.6929,186600.0
2004-11-17 12:00:00,31.31,31.32,31.25,31.26,229000.0,17.6929,17.6986,17.659,17.6647,229000.0
2004-11-17 12:30:00,31.26,31.33,31.25,31.29,232600.0,17.6647,17.7042,17.659,17.6816,232600.0
2004-11-17 13:00:00,31.3,31.33,31.28,31.28,234800.0,17.6873,17.7042,17.676,17.676,234800.0
2004-11-17 13:30:00,31.28,31.3,31.27,31.29,354800.0,17.676,17.6873,17.6703,17.6816,354800.0
2004-11-17 14:00:00,31.31,31.31,31.25,31.27,656400.0,17.6929,17.6929,17.659,17.6703,656400.0
2004-11-17 14:30:00,31.28,31.28,31.18,31.21,583200.0,17.676,17.676,17.6195,17.6364,583200.0
2004-11-17 15:00:00,31.2,31.21,31.09,31.11,422000.0,17.6308,17.6364,17.5686,17.5799,422000.0
2004-11-17 15:30:00,31.11,31.27,31.08,31.23,937000.0,17.5799,17.6703,17.5629,17.6477,937000.0
2004-11-18 09:30:00,31.25,31.34,31.23,31.27,611600.0,17.659,17.7099,17.6477,17.6703,611600.0
2004-11-18 10:00:00,31.26,31.27,31.16,31.21,479000.0,17.6647,17.6703,17.6082,17.6364,479000.0
2004-11-18 10:30:00,31.21,31.3,31.19,31.25,312000.0,17.6364,17.6873,17.6251,17.659,312000.0
2004-11-18 11:00:00,31.25,31.29,31.2,31.28,263000.0,17.659,17.6816,17.6308,17.676,263000.0
2004-11-18 11:30:00,31.27,31.3,31.21,31.24,226200.0,17.6703,17.6873,17.6364,17.6534,226200.0
2004-11-18 12:00:00,31.23,31.27,31.15,31.21,349600.0,17.6477,17.6703,17.6025,17.6364,349600.0
2004-11-18 12:30:00,31.21,31.23,31.17,31.18,132600.0,17.6364,17.6477,17.6138,17.6195,132600.0
2004-11-18 13:00:00,31.18,31.21,31.15,31.21,179200.0,17.6195,17.6364,17.6025,17.6364,179200.0
2004-11-18 13:30:00,31.21,31.25,31.18,31.24,153400.0,17.6364,17.659,17.6195,17.6534,153400.0
2004-11-18 14:00:00,31.24,31.25,31.17,31.22,143600.0,17.6534,17.659,17.6138,17.6421,143600.0
2004-11-18 14:30:00,31.23,31.25,31.17,31.25,271000.0,17.6477,17.659,17.6138,17.659,271000.0
2004-11-18 15:00:00,31.25,31.27,31.22,31.26,336600.0,17.659,17.6703,17.6421,17.6647,336600.0
2004-11-18 15:30:00,31.25,31.31,31.21,31.23,587400.0,17.659,17.6929,17.6364,17.6477,587400.0
2004-11-19 09:30:00,31.2,31.29,31.08,31.1,1369000.0,17.6308,17.6816,17.5629,17.5742,1369000.0
2004-11-19 10:00:00,31.1,31.11,30.87,30.91,825800.0,17.5742,17.5799,17.4443,17.4669,825800.0
2004-11-19 10:30:00,30.91,30.98,30.86,30.9,696800.0,17.4669,17.5064,17.4386,17.4612,696800.0
2004-11-19 11:00:00,30.9,30.9,30.84,30.86,501000.0,17.4612,17.4612,17.4273,17.4386,501000.0
2004-11-19 11:30:00,30.86,30.86,30.77,30.78,400400.0,17.4386,17.4386,17.3878,17.3934,400400.0
2004-11-19 12:00:00,30.78,30.8,30.71,30.73,348400.0,17.3934,17.4047,17.3539,17.3652,348400.0
2004-11-19 12:30:00,30.72,30.78,30.72,30.77,329000.0,17.3595,17.3934,17.3595,17.3878,329000.0
2004-11-19 13:00:00,30.77,30.85,30.77,30.83,367000.0,17.3878,17.433,17.3878,17.4217,367000.0
2004-11-19 13:30:00,30.84,30.85,30.8,30.82,214000.0,17.4273,17.433,17.4047,17.416,214000.0
2004-11-19 14:00:00,30.82,30.84,30.77,30.79,275600.0,17.416,17.4273,17.3878,17.3991,275600.0
2004-11-19 14:30:00,30.79,30.81,30.76,30.78,464600.0,17.3991,17.4104,17.3821,17.3934,464600.0
2004-11-19 15:00:00,30.78,30.81,30.73,30.73,376600.0,17.3934,17.4104,17.3652,17.3652,376600.0
2004-11-19 15:30:00,30.74,30.8,30.71,30.78,1035200.0,17.3708,17.4047,17.3539,17.3934,1035200.0
2004-11-22 09:30:00,30.9,30.92,30.82,30.87,562600.0,17.4612,17.4725,17.416,17.4443,562600.0
2004-11-22 10:00:00,30.88,31.02,30.88,30.95,591400.0,17.4499,17.529,17.4499,17.4895,591400.0
2004-11-22 10:30:00,30.95,31.0,30.8,30.84,532000.0,17.4895,17.5177,17.4047,17.4273,532000.0
2004-11-22 11:00:00,30.84,30.85,30.8,30.84,277600.0,17.4273,17.433,17.4047,17.4273,277600.0
2004-11-22 11:30:00,30.84,30.84,30.75,30.77,315200.0,17.4273,17.4273,17.3765,17.3878,315200.0
2004-11-22 12:00:00,30.77,30.81,30.77,30.81,188400.0,17.3878,17.4104,17.3878,17.4104,188400.0
2004-11-22 12:30:00,30.81,30.85,30.78,30.81,234000.0,17.4104,17.433,17.3934,17.4104,234000.0
2004-11-22 13:00:00,30.81,30.93,30.81,30.93,301800.0,17.4104,17.4782,17.4104,17.4782,301800.0
2004-11-22 13:30:00,30.93,31.01,30.93,31.0,403000.0,17.4782,17.5234,17.4782,17.5177,403000.0
2004-11-22 14:00:00,31.01,31.11,30.95,30.96,454600.0,17.5234,17.5799,17.4895,17.4951,454600.0
2004-11-22 14:30:00,30.96,31.03,30.95,31.0,480800.0,17.4951,17.5347,17.4895,17.5177,480800.0
2004-11-22 15:00:00,31.0,31.04,30.98,31.03,523400.0,17.5177,17.5403,17.5064,17.5347,523400.0
2004-11-22 15:30:00,31.02,31.05,30.98,31.01,974000.0,17.529,17.546,17.5064,17.5234,974000.0
2004-11-23 09:30:00,31.03,31.11,30.96,31.01,544800.0,17.5347,17.5799,17.4951,17.5234,544800.0
2004-11-23 10:00:00,31.02,31.11,30.99,31.07,347400.0,17.529,17.5799,17.5121,17.5573,347400.0
2004-11-23 10:30:00,31.08,31.1,30.94,31.0,313200.0,17.5629,17.5742,17.4838,17.5177,313200.0
2004-11-23 11:00:00,31.03,31.03,30.93,31.01,396800.0,17.5347,17.5347,17.4782,17.5234,396800.0
2004-11-23 11:30:00,31.0,31.05,30.98,31.02,238800.0,17.5177,17.546,17.5064,17.529,238800.0
2004-11-23 12:00:00,31.02,31.05,30.98,31.01,225800.0,17.529,17.546,17.5064,17.5234,225800.0
2004-11-23 12:30:00,31.01,31.04,31.0,31.03,152400.0,17.5234,17.5403,17.5177,17.5347,152400.0
2004-11-23 13:00:00,31.03,31.07,31.0,31.05,214400.0,17.5347,17.5573,17.5177,17.546,214400.0
2004-11-23 13:30:00,31.04,31.05,30.98,31.01,317000.0,17.5403,17.546,17.5064,17.5234,317000.0
2004-11-23 14:00:00,31.01,31.14,31.0,31.14,459600.0,17.5234,17.5969,17.5177,17.5969,459600.0
2004-11-23 14:30:00,31.14,31.14,31.07,31.08,322600.0,17.5969,17.5969,17.5573,17.5629,322600.0
2004-11-23 15:00:00,31.08,31.11,31.02,31.11,417000.0,17.5629,17.5799,17.529,17.5799,417000.0
2004-11-23 15:30:00,31.12,31.2,31.1,31.2,1125600.0,17.5855,17.6308,17.5742,17.6308,1125600.0
2004-11-24 09:30:00,31.2,31.28,31.17,31.17,559400.0,17.6308,17.676,17.6138,17.6138,559400.0
2004-11-24 10:00:00,31.17,31.22,31.17,31.21,321600.0,17.6138,17.6421,17.6138,17.6364,321600.0
2004-11-24 10:30:00,31.21,31.25,31.18,31.24,296400.0,17.6364,17.659,17.6195,17.6534,296400.0
2004-11-24 11:00:00,31.24,31.27,31.21,31.27,282400.0,17.6534,17.6703,17.6364,17.6703,282400.0
2004-11-24 11:30:00,31.27,31.29,31.23,31.25,317000.0,17.6703,17.6816,17.6477,17.659,317000.0
2004-11-24 12:00:00,31.26,31.27,31.19,31.2,226600.0,17.6647,17.6703,17.6251,17.6308,226600.0
2004-11-24 12:30:00,31.2,31.22,31.18,31.2,217400.0,17.6308,17.6421,17.6195,17.6308,217400.0
2004-11-24 13:00:00,31.2,31.23,31.18,31.21,358200.0,17.6308,17.6477,17.6195,17.6364,358200.0
2004-11-24 13:30:00,31.21,31.23,31.18,31.18,234800.0,17.6364,17.6477,17.6195,17.6195,234800.0
2004-11-24 14:00:00,31.18,31.22,31.18,31.21,202800.0,17.6195,17.6421,17.6195,17.6364,202800.0
2004-11-24 14:30:00,31.21,31.25,31.21,31.22,198200.0,17.6364,17.659,17.6364,17.6421,198200.0
2004-11-24 15:00:00,31.22,31.29,31.22,31.28,409400.0,17.6421,17.6816,17.6421,17.676,409400.0
2004-11-24 15:30:00,31.27,31.28,31.18,31.24,734200.0,17.6703,17.676,17.6195,17.6534,734200.0
2004-11-26 09:30:00,31.21,31.36,31.18,31.28,351200.0,17.6364,17.7212,17.6195,17.676,351200.0
2004-11-26 10:00:00,31.28,31.33,31.27,31.31,213200.0,17.676,17.7042,17.6703,17.6929,213200.0
2004-11-26 10:30:00,31.31,31.34,31.3,31.32,169200.0,17.6929,17.7099,17.6873,17.6986,169200.0
2004-11-26 11:00:00,31.32,31.36,31.32,31.34,123000.0,17.6986,17.7212,17.6986,17.7099,123000.0
2004-11-26 11:30:00,31.33,31.34,31.32,31.33,121200.0,17.7042,17.7099,17.6986,17.7042,121200.0
2004-11-26 12:00:00,31.33,31.33,31.29,31.29,215600.0,17.7042,17.7042,17.6816,17.6816,215600.0
2004-11-26 12:30:00,31.3,31.36,31.28,31.28,470000.0,17.6873,17.7212,17.676,17.676,470000.0
2004-11-26 13:00:00,31.28,31.28,31.25,31.25,98000.0,17.676,17.676,17.659,17.659,98000.0
2004-11-26 13:30:00,31.25,31.25,31.25,31.25,800.0,17.659,17.659,17.659,17.659,800.0
2004-11-26 14:00:00,31.25,31.25,31.25,31.25,0.0,17.659,17.659,17.659,17.659,0.0
2004-11-26 14:30:00,31.25,31.25,31.25,31.25,0.0,17.659,17.659,17.659,17.659,0.0
2004-11-26 15:00:00,31.25,31.25,31.25,31.25,0.0,17.659,17.659,17.659,17.659,0.0
2004-11-26 15:30:00,31.25,31.25,31.25,31.25,0.0,17.659,17.659,17.659,17.659,0.0
2004-11-29 09:30:00,31.36,31.42,31.33,31.38,698600.0,17.7212,17.7551,17.7042,17.7325,698600.0
2004-11-29 10:00:00,31.36,31.36,31.25,31.31,485000.0,17.7212,17.7212,17.659,17.6929,485000.0
2004-11-29 10:30:00,31.3,31.34,31.24,31.24,416600.0,17.6873,17.7099,17.6534,17.6534,416600.0
2004-11-29 11:00:00,31.25,31.28,31.03,31.15,714000.0,17.659,17.676,17.5347,17.6025,714000.0
2004-11-29 11:30:00,31.14,31.17,31.07,31.14,443600.0,17.5969,17.6138,17.5573,17.5969,443600.0
2004-11-29 12:00:00,31.15,31.17,31.11,31.14,274000.0,17.6025,17.6138,17.5799,17.5969,274000.0
2004-11-29 12:30:00,31.14,31.14,31.05,31.06,739200.0,17.5969,17.5969,17.546,17.5516,739200.0
2004-11-29 13:00:00,31.06,31.1,31.06,31.08,237000.0,17.5516,17.5742,17.5516,17.5629,237000.0
2004-11-29 13:30:00,31.09,31.15,31.07,31.08,332800.0,17.5686,17.6025,17.5573,17.5629,332800.0
2004-11-29 14:00:00,31.09,31.1,31.06,31.07,370200.0,17.5686,17.5742,17.5516,17.5573,370200.0
2004-11-29 14:30:00,31.07,31.2,31.05,31.1,695600.0,17.5573,17.6308,17.546,17.5742,695600.0
2004-11-29 15:00:00,31.1,31.18,31.09,31.14,985000.0,17.5742,17.6195,17.5686,17.5969,985000.0
2004-11-29 15:30:00,31.14,31.16,31.06,31.1,793000.0,17.5969,17.6082,17.5516,17.5742,793000.0
2004-11-30 09:30:00,30.99,31.04,30.88,30.93,905400.0,17.5121,17.5403,17.4499,17.4782,905400.0
2004-11-30 10:00:00,30.9,30.97,30.88,30.9,630200.0,17.4612,17.5008,17.4499,17.4612,630200.0
2004-11-30 10:30:00,30.9,30.9,30.86,30.88,773000.0,17.4612,17.4612,17.4386,17.4499,773000.0
2004-11-30 11:00:00,30.88,30.95,30.88,30.91,653800.0,17.4499,17.4895,17.4499,17.4669,653800.0
2004-11-30 11:30:00,30.91,30.95,30.86,30.94,739000.0,17.4669,17.4895,17.4386,17.4838,739000.0
2004-11-30 12:00:00,30.93,31.08,30.92,30.99,502000.0,17.4782,17.5629,17.4725,17.5121,502000.0
2004-11-30 12:30:00,30.99,31.04,30.93,30.99,402800.0,17.5121,17.5403,17.4782,17.5121,402800.0
2004-11-30 13:00:00,31.0,31.0,30.97,30.98,266800.0,17.5177,17.5177,17.5008,17.5064,266800.0
2004-11-30 13:30:00,30.98,30.98,30.91,30.93,408000.0,17.5064,17.5064,17.4669,17.4782,408000.0
2004-11-30 14:00:00,30.93,30.99,30.92,30.92,256000.0,17.4782,17.5121,17.4725,17.4725,256000.0
2004-11-30 14:30:00,30.92,30.97,30.9,30.91,341200.0,17.4725,17.5008,17.4612,17.4669,341200.0
2004-11-30 15:00:00,30.92,30.97,30.9,30.92,518000.0,17.4725,17.5008,17.4612,17.4725,518000.0
2004-11-30 15:30:00,30.92,30.97,30.89,30.89,957400.0,17.4725,17.5008,17.4556,17.4556,957400.0
2004-12-01 09:30:00,31.08,31.15,30.88,31.06,847400.0,17.5629,17.6025,17.4499,17.5516,847400.0
2004-12-01 10:00:00,31.07,31.14,31.05,31.09,657600.0,17.5573,17.5969,17.546,17.5686,657600.0
2004-12-01 10:30:00,31.09,31.21,31.08,31.16,734800.0,17.5686,17.6364,17.5629,17.6082,734800.0
2004-12-01 11:00:00,31.16,31.22,31.15,31.21,729800.0,17.6082,17.6421,17.6025,17.6364,729800.0
2004-12-01 11:30:00,31.21,31.25,31.21,31.23,504000.0,17.6364,17.659,17.6364,17.6477,504000.0
2004-12-01 12:00:00,31.23,31.24,31.2,31.23,729200.0,17.6477,17.6534,17.6308,17.6477,729200.0
2004-12-01 12:30:00,31.23,31.33,31.23,31.28,494400.0,17.6477,17.7042,17.6477,17.676,494400.0
2004-12-01 13:00:00,31.28,31.32,31.28,31.29,463000.0,17.676,17.6986,17.676,17.6816,463000.0
2004-12-01 13:30:00,31.29,31.31,31.24,31.28,536600.0,17.6816,17.6929,17.6534,17.676,536600.0
2004-12-01 14:00:00,31.28,31.37,31.28,31.36,616000.0,17.676,17.7268,17.676,17.7212,616000.0
2004-12-01 14:30:00,31.36,31.4,31.35,31.36,566000.0,17.7212,17.7438,17.7155,17.7212,566000.0
2004-12-01 15:00:00,31.36,31.41,31.36,31.37,814600.0,17.7212,17.7494,17.7212,17.7268,814600.0
2004-12-01 15:30:00,31.37,31.43,31.36,31.41,1229000.0,17.7268,17.7607,17.7212,17.7494,1229000.0
2004-12-02 09:30:00,31.44,31.44,31.32,31.34,448000.0,17.7664,17.7664,17.6986,17.7099,448000.0
2004-12-02 10:00:00,31.33,31.41,31.3,31.38,468000.0,17.7042,17.7494,17.6873,17.7325,468000.0
2004-12-02 10:30:00,31.38,31.47,31.36,31.38,360600.0,17.7325,17.7833,17.7212,17.7325,360600.0
2004-12-02 11:00:00,31.37,31.46,31.37,31.41,310200.0,17.7268,17.7777,17.7268,17.7494,310200.0
2004-12-02 11:30:00,31.41,31.45,31.36,31.41,215400.0,17.7494,17.772,17.7212,17.7494,215400.0
2004-12-02 12:00:00,31.41,31.44,31.39,31.4,300200.0,17.7494,17.7664,17.7381,17.7438,300200.0
2004-12-02 12:30:00,31.41,31.41,31.34,31.38,232400.0,17.7494,17.7494,17.7099,17.7325,232400.0
2004-12-02 13:00:00,31.38,31.39,31.29,31.33,270600.0,17.7325,17.7381,17.6816,17.7042,270600.0
2004-12-02 13:30:00,31.33,31.36,31.3,31.32,181600.0,17.7042,17.7212,17.6873,17.6986,181600.0
2004-12-02 14:00:00,31.32,31.36,31.29,31.36,410600.0,17.6986,17.7212,17.6816,17.7212,410600.0
2004-12-02 14:30:00,31.36,31.38,31.31,31.34,381400.0,17.7212,17.7325,17.6929,17.7099,381400.0
2004-12-02 15:00:00,31.34,31.36,31.26,31.34,356600.0,17.7099,17.7212,17.6647,17.7099,356600.0
2004-12-02 15:30:00,31.34,31.38,31.34,31.35,577000.0,17.7099,17.7325,17.7099,17.7155,577000.0
2004-12-03 09:30:00,31.29,31.29,31.1,31.19,617600.0,17.6816,17.6816,17.5742,17.6251,617600.0
2004-12-03 10:00:00,31.2,31.3,31.09,31.13,671400.0,17.6308,17.6873,17.5686,17.5912,671400.0
2004-12-03 10:30:00,31.13,31.2,31.09,31.17,360400.0,17.5912,17.6308,17.5686,17.6138,360400.0
2004-12-03 11:00:00,31.18,31.24,31.18,31.2,243800.0,17.6195,17.6534,17.6195,17.6308,243800.0
2004-12-03 11:30:00,31.2,31.32,31.2,31.3,324600.0,17.6308,17.6986,17.6308,17.6873,324600.0
2004-12-03 12:00:00,31.29,31.35,31.28,31.3,226200.0,17.6816,17.7155,17.676,17.6873,226200.0
2004-12-03 12:30:00,31.29,31.3,31.2,31.2,174200.0,17.6816,17.6873,17.6308,17.6308,174200.0
2004-12-03 13:00:00,31.19,31.22,31.13,31.19,308000.0,17.6251,17.6421,17.5912,17.6251,308000.0
2004-12-03 13:30:00,31.19,31.2,31.12,31.13,198400.0,17.6251,17.6308,17.5855,17.5912,198400.0
2004-12-03 14:00:00,31.13,31.17,31.11,31.15,227000.0,17.5912,17.6138,17.5799,17.6025,227000.0
2004-12-03 14:30:00,31.15,31.16,31.11,31.13,223400.0,17.6025,17.6082,17.5799,17.5912,223400.0
2004-12-03 15:00:00,31.14,31.18,31.14,31.17,263600.0,17.5969,17.6195,17.5969,17.6138,263600.0
2004-12-03 15:30:00,31.17,31.21,31.16,31.19,518400.0,17.6138,17.6364,17.6082,17.6251,518400.0
2004-12-06 09:30:00,31.18,31.21,31.12,31.2,544000.0,17.6195,17.6364,17.5855,17.6308,544000.0
2004-12-06 10:00:00,31.18,31.18,31.07,31.16,527400.0,17.6195,17.6195,17.5573,17.6082,527400.0
2004-12-06 10:30:00,31.15,31.18,31.11,31.14,301600.0,17.6025,17.6195,17.5799,17.5969,301600.0
2004-12-06 11:00:00,31.13,31.18,31.08,31.17,275600.0,17.5912,17.6195,17.5629,17.6138,275600.0
2004-12-06 11:30:00,31.16,31.2,31.14,31.2,268800.0,17.6082,17.6308,17.5969,17.6308,268800.0
2004-12-06 12:00:00,31.2,31.27,31.19,31.24,257800.0,17.6308,17.6703,17.6251,17.6534,257800.0
2004-12-06 12:30:00,31.25,31.25,31.15,31.16,209600.0,17.659,17.659,17.6025,17.6082,209600.0
2004-12-06 13:00:00,31.16,31.2,31.15,31.2,280800.0,17.6082,17.6308,17.6025,17.6308,280800.0
2004-12-06 13:30:00,31.2,31.27,31.19,31.25,261000.0,17.6308,17.6703,17.6251,17.659,261000.0
2004-12-06 14:00:00,31.25,31.27,31.21,31.26,211400.0,17.659,17.6703,17.6364,17.6647,211400.0
2004-12-06 14:30:00,31.25,31.27,31.2,31.27,273200.0,17.659,17.6703,17.6308,17.6703,273200.0
2004-12-06 15:00:00,31.26,31.27,31.16,31.22,376600.0,17.6647,17.6703,17.6082,17.6421,376600.0
2004-12-06 15:30:00,31.21,31.26,31.2,31.23,455600.0,17.6364,17.6647,17.6308,17.6477,455600.0
2004-12-07 09:30:00,31.24,31.24,31.08,31.08,387200.0,17.6534,17.6534,17.5629,17.5629,387200.0
2004-12-07 10:00:00,31.09,31.18,31.09,31.15,429800.0,17.5686,17.6195,17.5686,17.6025,429800.0
2004-12-07 10:30:00,31.16,31.18,31.11,31.15,260800.0,17.6082,17.6195,17.5799,17.6025,260800.0
2004-12-07 11:00:00,31.15,31.2,31.13,31.18,225000.0,17.6025,17.6308,17.5912,17.6195,225000.0
2004-12-07 11:30:00,31.18,31.22,31.15,31.15,520200.0,17.6195,17.6421,17.6025,17.6025,520200.0
2004-12-07 12:00:00,31.15,31.2,31.14,31.17,282000.0,17.6025,17.6308,17.5969,17.6138,282000.0
2004-12-07 12:30:00,31.17,31.17,31.13,31.14,178800.0,17.6138,17.6138,17.5912,17.5969,178800.0
2004-12-07 13:00:00,31.14,31.15,31.02,31.04,690400.0,17.5969,17.6025,17.529,17.5403,690400.0
2004-12-07 13:30:00,31.04,31.04,30.97,31.0,484000.0,17.5403,17.5403,17.5008,17.5177,484000.0
2004-12-07 14:00:00,31.0,31.06,30.96,31.0,445200.0,17.5177,17.5516,17.4951,17.5177,445200.0
2004-12-07 14:30:00,31.0,31.04,31.0,31.0,279400.0,17.5177,17.5403,17.5177,17.5177,279400.0
2004-12-07 15:00:00,31.01,31.04,30.89,30.93,507200.0,17.5234,17.5403,17.4556,17.4782,507200.0
2004-12-07 15:30:00,30.93,31.07,30.91,30.92,1055800.0,17.4782,17.5573,17.4669,17.4725,1055800.0
2004-12-08 09:30:00,31.13,31.17,31.0,31.14,1265200.0,17.5912,17.6138,17.5177,17.5969,1265200.0
2004-12-08 10:00:00,31.14,31.2,31.14,31.19,671400.0,17.5969,17.6308,17.5969,17.6251,671400.0
2004-12-08 10:30:00,31.19,31.22,31.09,31.13,494200.0,17.6251,17.6421,17.5686,17.5912,494200.0
2004-12-08 11:00:00,31.12,31.19,31.11,31.16,389600.0,17.5855,17.6251,17.5799,17.6082,389600.0
2004-12-08 11:30:00,31.17,31.24,31.16,31.2,393400.0,17.6138,17.6534,17.6082,17.6308,393400.0
2004-12-08 12:00:00,31.19,31.28,31.18,31.23,443200.0,17.6251,17.676,17.6195,17.6477,443200.0
2004-12-08 12:30:00,31.22,31.25,31.18,31.23,262600.0,17.6421,17.659,17.6195,17.6477,262600.0
2004-12-08 13:00:00,31.22,31.25,31.2,31.23,326400.0,17.6421,17.659,17.6308,17.6477,326400.0
2004-12-08 13:30:00,31.23,31.3,31.22,31.3,547200.0,17.6477,17.6873,17.6421,17.6873,547200.0
2004-12-08 14:00:00,31.3,31.3,31.23,31.24,309800.0,17.6873,17.6873,17.6477,17.6534,309800.0
2004-12-08 14:30:00,31.24,31.26,31.22,31.23,267600.0,17.6534,17.6647,17.6421,17.6477,267600.0
2004-12-08 15:00:00,31.24,31.25,31.18,31.18,342000.0,17.6534,17.659,17.6195,17.6195,342000.0
2004-12-08 15:30:00,31.18,31.25,31.18,31.2,1038800.0,17.6195,17.659,17.6195,17.6308,1038800.0
2004-12-09 09:30:00,31.1,31.18,31.08,31.13,619000.0,17.5742,17.6195,17.5629,17.5912,619000.0
2004-12-09 10:00:00,31.11,31.14,31.05,31.11,435800.0,17.5799,17.5969,17.546,17.5799,435800.0
2004-12-09 10:30:00,31.1,31.18,31.05,31.18,760200.0,17.5742,17.6195,17.546,17.6195,760200.0
2004-12-09 11:00:00,31.18,31.25,31.17,31.18,409200.0,17.6195,17.659,17.6138,17.6195,409200.0
2004-12-09 11:30:00,31.18,31.27,31.18,31.25,231400.0,17.6195,17.6703,17.6195,17.659,231400.0
2004-12-09 12:00:00,31.25,31.37,31.24,31.34,325600.0,17.659,17.7268,17.6534,17.7099,325600.0
2004-12-09 12:30:00,31.34,31.37,31.31,31.33,535400.0,17.7099,17.7268,17.6929,17.7042,535400.0
2004-12-09 13:00:00,31.32,31.34,31.29,31.31,572000.0,17.6986,17.7099,17.6816,17.6929,572000.0
2004-12-09 13:30:00,31.32,31.33,31.29,31.31,233400.0,17.6986,17.7042,17.6816,17.6929,233400.0
2004-12-09 14:00:00,31.32,31.33,31.27,31.32,319600.0,17.6986,17.7042,17.6703,17.6986,319600.0
2004-12-09 14:30:00,31.33,31.39,31.3,31.39,583600.0,17.7042,17.7381,17.6873,17.7381,583600.0
2004-12-09 15:00:00,31.39,31.46,31.38,31.43,666200.0,17.7381,17.7777,17.7325,17.7607,666200.0
2004-12-09 15:30:00,31.43,31.49,31.22,31.48,1009600.0,17.7607,17.7946,17.6421,17.789,1009600.0
2004-12-10 09:30:00,32.02,32.02,31.35,31.42,703600.0,18.0941,18.0941,17.7155,17.7551,703600.0
2004-12-10 10:00:00,31.41,31.48,31.34,31.36,512600.0,17.7494,17.789,17.7099,17.7212,512600.0
2004-12-10 10:30:00,31.36,31.37,31.29,31.34,435200.0,17.7212,17.7268,17.6816,17.7099,435200.0
2004-12-10 11:00:00,31.34,31.39,31.33,31.37,608600.0,17.7099,17.7381,17.7042,17.7268,608600.0
2004-12-10 11:30:00,31.37,31.4,31.33,31.34,346600.0,17.7268,17.7438,17.7042,17.7099,346600.0
2004-12-10 12:00:00,31.33,31.41,31.3,31.39,198600.0,17.7042,17.7494,17.6873,17.7381,198600.0
2004-12-10 12:30:00,31.39,31.42,31.38,31.39,174400.0,17.7381,17.7551,17.7325,17.7381,174400.0
2004-12-10 13:00:00,31.39,31.46,31.39,31.45,249600.0,17.7381,17.7777,17.7381,17.772,249600.0
2004-12-10 13:30:00,31.45,31.49,31.43,31.47,247200.0,17.772,17.7946,17.7607,17.7833,247200.0
2004-12-10 14:00:00,31.49,31.5,31.43,31.45,262200.0,17.7946,17.8003,17.7607,17.772,262200.0
2004-12-10 14:30:00,31.45,31.48,31.41,31.45,285400.0,17.772,17.789,17.7494,17.772,285400.0
2004-12-10 15:00:00,31.46,31.49,31.45,31.47,412800.0,17.7777,17.7946,17.772,17.7833,412800.0
2004-12-10 15:30:00,31.47,31.5,31.46,31.5,950800.0,17.7833,17.8003,17.7777,17.8003,950800.0
2004-12-13 09:30:00,31.55,31.69,31.55,31.63,801600.0,17.8285,17.9077,17.8285,17.8737,801600.0
2004-12-13 10:00:00,31.63,31.63,31.55,31.57,558800.0,17.8737,17.8737,17.8285,17.8398,558800.0
2004-12-13 10:30:00,31.56,31.61,31.52,31.61,472200.0,17.8342,17.8624,17.8116,17.8624,472200.0
2004-12-13 11:00:00,31.61,31.61,31.57,31.58,341600.0,17.8624,17.8624,17.8398,17.8455,341600.0
2004-12-13 11:30:00,31.59,31.62,31.58,31.62,236400.0,17.8511,17.8681,17.8455,17.8681,236400.0
2004-12-13 12:00:00,31.61,31.63,31.6,31.61,367000.0,17.8624,17.8737,17.8568,17.8624,367000.0
2004-12-13 12:30:00,31.6,31.61,31.58,31.6,409800.0,17.8568,17.8624,17.8455,17.8568,409800.0
2004-12-13 13:00:00,31.6,31.6,31.58,31.59,381600.0,17.8568,17.8568,17.8455,17.8511,381600.0
2004-12-13 13:30:00,31.59,31.63,31.55,31.59,541000.0,17.8511,17.8737,17.8285,17.8511,541000.0
2004-12-13 14:00:00,31.59,31.62,31.57,31.61,246600.0,17.8511,17.8681,17.8398,17.8624,246600.0
2004-12-13 14:30:00,31.6,31.63,31.59,31.63,342000.0,17.8568,17.8737,17.8511,17.8737,342000.0
2004-12-13 15:00:00,31.63,31.63,31.59,31.6,409600.0,17.8737,17.8737,17.8511,17.8568,409600.0
2004-12-13 15:30:00,31.6,31.63,31.59,31.63,814200.0,17.8568,17.8737,17.8511,17.8737,814200.0
2004-12-14 09:30:00,31.63,31.65,31.5,31.63,507600.0,17.8737,17.885,17.8003,17.8737,507600.0
2004-12-14 10:00:00,31.63,31.65,31.55,31.57,401000.0,17.8737,17.885,17.8285,17.8398,401000.0
2004-12-14 10:30:00,31.58,31.65,31.56,31.59,380000.0,17.8455,17.885,17.8342,17.8511,380000.0
2004-12-14 11:00:00,31.59,31.65,31.59,31.64,327800.0,17.8511,17.885,17.8511,17.8794,327800.0
2004-12-14 11:30:00,31.63,31.65,31.6,31.61,230600.0,17.8737,17.885,17.8568,17.8624,230600.0
2004-12-14 12:00:00,31.6,31.62,31.58,31.59,264400.0,17.8568,17.8681,17.8455,17.8511,264400.0
2004-12-14 12:30:00,31.58,31.6,31.56,31.57,337400.0,17.8455,17.8568,17.8342,17.8398,337400.0
2004-12-14 13:00:00,31.57,31.6,31.57,31.58,262800.0,17.8398,17.8568,17.8398,17.8455,262800.0
2004-12-14 13:30:00,31.58,31.58,31.48,31.5,222000.0,17.8455,17.8455,17.789,17.8003,222000.0
2004-12-14 14:00:00,31.5,31.54,31.46,31.5,571000.0,17.8003,17.8229,17.7777,17.8003,571000.0
2004-12-14 14:30:00,31.5,31.59,31.46,31.55,461200.0,17.8003,17.8511,17.7777,17.8285,461200.0
2004-12-14 15:00:00,31.55,31.6,31.5,31.5,640800.0,17.8285,17.8568,17.8003,17.8003,640800.0
2004-12-14 15:30:00,31.5,31.53,31.49,31.5,734600.0,17.8003,17.8172,17.7946,17.8003,734600.0
2004-12-15 09:30:00,31.47,31.5,31.39,31.43,475600.0,17.7833,17.8003,17.7381,17.7607,475600.0
2004-12-15 10:00:00,31.44,31.55,31.44,31.54,528600.0,17.7664,17.8285,17.7664,17.8229,528600.0
2004-12-15 10:30:00,31.54,31.55,31.45,31.46,315000.0,17.8229,17.8285,17.772,17.7777,315000.0
2004-12-15 11:00:00,31.46,31.46,31.35,31.35,528800.0,17.7777,17.7777,17.7155,17.7155,528800.0
2004-12-15 11:30:00,31.35,31.36,31.32,31.33,698200.0,17.7155,17.7212,17.6986,17.7042,698200.0
2004-12-15 12:00:00,31.33,31.38,31.31,31.32,313600.0,17.7042,17.7325,17.6929,17.6986,313600.0
2004-12-15 12:30:00,31.32,31.35,31.3,31.34,359400.0,17.6986,17.7155,17.6873,17.7099,359400.0
2004-12-15 13:00:00,31.34,31.35,31.3,31.31,507800.0,17.7099,17.7155,17.6873,17.6929,507800.0
2004-12-15 13:30:00,31.32,31.34,31.29,31.32,342800.0,17.6986,17.7099,17.6816,17.6986,342800.0
2004-12-15 14:00:00,31.32,31.32,31.28,31.29,567400.0,17.6986,17.6986,17.676,17.6816,567400.0
2004-12-15 14:30:00,31.29,31.29,31.23,31.25,708600.0,17.6816,17.6816,17.6477,17.659,708600.0
2004-12-15 15:00:00,31.24,31.28,31.23,31.25,564400.0,17.6534,17.676,17.6477,17.659,564400.0
2004-12-15 15:30:00,31.26,31.34,31.25,31.3,909800.0,17.6647,17.7099,17.659,17.6873,909800.0
2004-12-16 09:30:00,31.27,31.27,31.14,31.16,1360800.0,17.6703,17.6703,17.5969,17.6082,1360800.0
2004-12-16 10:00:00,31.16,31.17,31.06,31.16,1002200.0,17.6082,17.6138,17.5516,17.6082,1002200.0
2004-12-16 10:30:00,31.15,31.22,31.14,31.22,594200.0,17.6025,17.6421,17.5969,17.6421,594200.0
2004-12-16 11:00:00,31.22,31.25,31.19,31.25,486200.0,17.6421,17.659,17.6251,17.659,486200.0
2004-12-16 11:30:00,31.25,31.38,31.25,31.35,531200.0,17.659,17.7325,17.659,17.7155,531200.0
2004-12-16 12:00:00,31.35,31.42,31.35,31.4,458400.0,17.7155,17.7551,17.7155,17.7438,458400.0
2004-12-16 12:30:00,31.4,31.41,31.38,31.39,367000.0,17.7438,17.7494,17.7325,17.7381,367000.0
2004-12-16 13:00:00,31.4,31.4,31.3,31.34,738800.0,17.7438,17.7438,17.6873,17.7099,738800.0
2004-12-16 13:30:00,31.34,31.35,31.29,31.31,722400.0,17.7099,17.7155,17.6816,17.6929,722400.0
2004-12-16 14:00:00,31.31,31.31,31.17,31.2,1110800.0,17.6929,17.6929,17.6138,17.6308,1110800.0
2004-12-16 14:30:00,31.2,31.23,31.16,31.18,605000.0,17.6308,17.6477,17.6082,17.6195,605000.0
2004-12-16 15:00:00,31.18,31.35,31.15,31.35,886400.0,17.6195,17.7155,17.6025,17.7155,886400.0
2004-12-16 15:30:00,31.35,31.39,31.34,31.36,849600.0,17.7155,17.7381,17.7099,17.7212,849600.0
2004-12-17 09:30:00,31.0,31.28,31.0,31.25,4959600.0,17.5177,17.676,17.5177,17.659,4959600.0
2004-12-17 10:00:00,31.28,31.28,31.11,31.14,628200.0,17.676,17.676,17.5799,17.5969,628200.0
2004-12-17 10:30:00,31.15,31.2,31.11,31.15,586400.0,17.6025,17.6308,17.5799,17.6025,586400.0
2004-12-17 11:00:00,31.15,31.16,31.05,31.11,378600.0,17.6025,17.6082,17.546,17.5799,378600.0
2004-12-17 11:30:00,31.11,31.12,31.01,31.04,355200.0,17.5799,17.5855,17.5234,17.5403,355200.0
2004-12-17 12:00:00,31.03,31.07,30.95,31.04,320400.0,17.5347,17.5573,17.4895,17.5403,320400.0
2004-12-17 12:30:00,31.04,31.04,31.0,31.03,306000.0,17.5403,17.5403,17.5177,17.5347,306000.0
2004-12-17 13:00:00,31.03,31.11,31.03,31.11,499000.0,17.5347,17.5799,17.5347,17.5799,499000.0
2004-12-17 13:30:00,31.11,31.11,31.0,31.04,465000.0,17.5799,17.5799,17.5177,17.5403,465000.0
2004-12-17 14:00:00,31.04,31.04,31.0,31.0,552400.0,17.5403,17.5403,17.5177,17.5177,552400.0
2004-12-17 14:30:00,31.03,31.04,30.98,31.03,954400.0,17.5347,17.5403,17.5064,17.5347,954400.0
2004-12-17 15:00:00,31.03,31.03,30.96,30.98,726400.0,17.5347,17.5347,17.4951,17.5064,726400.0
2004-12-17 15:30:00,30.98,31.05,30.95,30.99,1097400.0,17.5064,17.546,17.4895,17.5121,1097400.0
2004-12-20 09:30:00,31.18,31.18,31.01,31.1,997200.0,17.6195,17.6195,17.5234,17.5742,997200.0
2004-12-20 10:00:00,31.1,31.13,31.03,31.04,657000.0,17.5742,17.5912,17.5347,17.5403,657000.0
2004-12-20 10:30:00,31.04,31.19,31.04,31.17,684200.0,17.5403,17.6251,17.5403,17.6138,684200.0
2004-12-20 11:00:00,31.17,31.18,31.04,31.08,484600.0,17.6138,17.6195,17.5403,17.5629,484600.0
2004-12-20 11:30:00,31.08,31.08,31.04,31.07,424800.0,17.5629,17.5629,17.5403,17.5573,424800.0
2004-12-20 12:00:00,31.07,31.08,31.01,31.08,318600.0,17.5573,17.5629,17.5234,17.5629,318600.0
2004-12-20 12:30:00,31.08,31.08,31.05,31.06,226000.0,17.5629,17.5629,17.546,17.5516,226000.0
2004-12-20 13:00:00,31.06,31.09,31.04,31.05,286800.0,17.5516,17.5686,17.5403,17.546,286800.0
2004-12-20 13:30:00,31.05,31.08,30.99,31.0,282200.0,17.546,17.5629,17.5121,17.5177,282200.0
2004-12-20 14:00:00,31.0,31.03,30.98,31.0,272200.0,17.5177,17.5347,17.5064,17.5177,272200.0
2004-12-20 14:30:00,31.0,31.05,31.0,31.02,326000.0,17.5177,17.546,17.5177,17.529,326000.0
2004-12-20 15:00:00,31.01,31.07,31.0,31.07,325800.0,17.5234,17.5573,17.5177,17.5573,325800.0
2004-12-20 15:30:00,31.06,31.07,31.01,31.02,799400.0,17.5516,17.5573,17.5234,17.529,799400.0
2004-12-21 09:30:00,31.03,31.16,30.96,31.03,636800.0,17.5347,17.6082,17.4951,17.5347,636800.0
2004-12-21 10:00:00,31.03,31.05,31.0,31.03,407200.0,17.5347,17.546,17.5177,17.5347,407200.0
2004-12-21 10:30:00,31.04,31.06,31.01,31.05,938200.0,17.5403,17.5516,17.5234,17.546,938200.0
2004-12-21 11:00:00,31.05,31.1,31.02,31.07,694000.0,17.546,17.5742,17.529,17.5573,694000.0
2004-12-21 11:30:00,31.07,31.11,31.05,31.11,530400.0,17.5573,17.5799,17.546,17.5799,530400.0
2004-12-21 12:00:00,31.11,31.11,31.06,31.1,202800.0,17.5799,17.5799,17.5516,17.5742,202800.0
2004-12-21 12:30:00,31.1,31.14,31.09,31.12,295000.0,17.5742,17.5969,17.5686,17.5855,295000.0
2004-12-21 13:00:00,31.13,31.14,31.09,31.1,475200.0,17.5912,17.5969,17.5686,17.5742,475200.0
2004-12-21 13:30:00,31.1,31.11,31.07,31.09,296400.0,17.5742,17.5799,17.5573,17.5686,296400.0
2004-12-21 14:00:00,31.1,31.11,31.08,31.11,433800.0,17.5742,17.5799,17.5629,17.5799,433800.0
2004-12-21 14:30:00,31.11,31.2,31.11,31.18,640400.0,17.5799,17.6308,17.5799,17.6195,640400.0
2004-12-21 15:00:00,31.18,31.2,31.11,31.15,454800.0,17.6195,17.6308,17.5799,17.6025,454800.0
2004-12-21 15:30:00,31.14,31.15,31.09,31.11,778800.0,17.5969,17.6025,17.5686,17.5799,778800.0
2004-12-22 09:30:00,31.04,31.1,30.93,31.03,829200.0,17.5403,17.5742,17.4782,17.5347,829200.0
2004-12-22 10:00:00,31.04,31.1,30.58,31.03,513000.0,17.5403,17.5742,17.2804,17.5347,513000.0
2004-12-22 10:30:00,31.03,31.2,31.03,31.13,918600.0,17.5347,17.6308,17.5347,17.5912,918600.0
2004-12-22 11:00:00,31.13,31.15,31.09,31.14,566800.0,17.5912,17.6025,17.5686,17.5969,566800.0
2004-12-22 11:30:00,31.14,31.14,31.09,31.13,509800.0,17.5969,17.5969,17.5686,17.5912,509800.0
2004-12-22 12:00:00,31.13,31.15,31.05,31.05,378200.0,17.5912,17.6025,17.546,17.546,378200.0
2004-12-22 12:30:00,31.06,31.09,31.02,31.07,511000.0,17.5516,17.5686,17.529,17.5573,511000.0
2004-12-22 13:00:00,31.07,31.13,31.06,31.11,368400.0,17.5573,17.5912,17.5516,17.5799,368400.0
2004-12-22 13:30:00,31.11,31.13,31.06,31.09,309600.0,17.5799,17.5912,17.5516,17.5686,309600.0
2004-12-22 14:00:00,31.09,31.15,31.08,31.12,342400.0,17.5686,17.6025,17.5629,17.5855,342400.0
2004-12-22 14:30:00,31.12,31.16,31.1,31.12,403400.0,17.5855,17.6082,17.5742,17.5855,403400.0
2004-12-22 15:00:00,31.12,31.19,31.12,31.18,404800.0,17.5855,17.6251,17.5855,17.6195,404800.0
2004-12-22 15:30:00,31.18,31.2,31.15,31.18,650400.0,17.6195,17.6308,17.6025,17.6195,650400.0
2004-12-23 09:30:00,31.18,31.23,31.15,31.22,511200.0,17.6195,17.6477,17.6025,17.6421,511200.0
2004-12-23 10:00:00,31.22,31.23,31.17,31.22,601200.0,17.6421,17.6477,17.6138,17.6421,601200.0
2004-12-23 10:30:00,31.22,31.23,31.19,31.23,371000.0,17.6421,17.6477,17.6251,17.6477,371000.0
2004-12-23 11:00:00,31.23,31.27,31.21,31.26,247800.0,17.6477,17.6703,17.6364,17.6647,247800.0
2004-12-23 11:30:00,31.26,31.3,31.25,31.29,365400.0,17.6647,17.6873,17.659,17.6816,365400.0
2004-12-23 12:00:00,31.29,31.32,31.28,31.3,215200.0,17.6816,17.6986,17.676,17.6873,215200.0
2004-12-23 12:30:00,31.3,31.3,31.27,31.28,253800.0,17.6873,17.6873,17.6703,17.676,253800.0
2004-12-23 13:00:00,31.28,31.32,31.25,31.32,231800.0,17.676,17.6986,17.659,17.6986,231800.0
2004-12-23 13:30:00,31.32,31.36,31.32,31.33,220800.0,17.6986,17.7212,17.6986,17.7042,220800.0
2004-12-23 14:00:00,31.33,31.35,31.29,31.31,223800.0,17.7042,17.7155,17.6816,17.6929,223800.0
2004-12-23 14:30:00,31.31,31.32,31.25,31.28,229600.0,17.6929,17.6986,17.659,17.676,229600.0
2004-12-23 15:00:00,31.29,31.31,31.24,31.24,331400.0,17.6816,17.6929,17.6534,17.6534,331400.0
2004-12-23 15:30:00,31.25,31.28,31.23,31.24,419600.0,17.659,17.676,17.6477,17.6534,419600.0
2004-12-27 09:30:00,31.3,31.41,31.3,31.39,577800.0,17.6873,17.7494,17.6873,17.7381,577800.0
2004-12-27 10:00:00,31.38,31.41,31.33,31.35,498400.0,17.7325,17.7494,17.7042,17.7155,498400.0
2004-12-27 10:30:00,31.35,31.38,31.34,31.34,370600.0,17.7155,17.7325,17.7099,17.7099,370600.0
2004-12-27 11:00:00,31.34,31.37,31.3,31.3,215200.0,17.7099,17.7268,17.6873,17.6873,215200.0
2004-12-27 11:30:00,31.3,31.3,31.23,31.29,385600.0,17.6873,17.6873,17.6477,17.6816,385600.0
2004-12-27 12:00:00,31.28,31.32,31.26,31.29,253600.0,17.676,17.6986,17.6647,17.6816,253600.0
2004-12-27 12:30:00,31.29,31.31,31.28,31.28,150000.0,17.6816,17.6929,17.676,17.676,150000.0
2004-12-27 13:00:00,31.29,31.29,31.23,31.28,274800.0,17.6816,17.6816,17.6477,17.676,274800.0
2004-12-27 13:30:00,31.28,31.31,31.25,31.3,189600.0,17.676,17.6929,17.659,17.6873,189600.0
2004-12-27 14:00:00,31.3,31.3,31.25,31.25,365400.0,17.6873,17.6873,17.659,17.659,365400.0
2004-12-27 14:30:00,31.25,31.33,31.24,31.32,301400.0,17.659,17.7042,17.6534,17.6986,301400.0
2004-12-27 15:00:00,31.31,31.33,31.27,31.27,296400.0,17.6929,17.7042,17.6703,17.6703,296400.0
2004-12-27 15:30:00,31.27,31.27,31.18,31.19,419800.0,17.6703,17.6703,17.6195,17.6251,419800.0
2004-12-28 09:30:00,31.2,31.3,31.16,31.27,397600.0,17.6308,17.6873,17.6082,17.6703,397600.0
2004-12-28 10:00:00,31.28,31.34,31.28,31.3,398600.0,17.676,17.7099,17.676,17.6873,398600.0
2004-12-28 10:30:00,31.29,31.35,31.25,31.27,363200.0,17.6816,17.7155,17.659,17.6703,363200.0
2004-12-28 11:00:00,31.27,31.29,31.24,31.27,304600.0,17.6703,17.6816,17.6534,17.6703,304600.0
2004-12-28 11:30:00,31.27,31.28,31.21,31.24,192400.0,17.6703,17.676,17.6364,17.6534,192400.0
2004-12-28 12:00:00,31.24,31.24,31.19,31.23,286800.0,17.6534,17.6534,17.6251,17.6477,286800.0
2004-12-28 12:30:00,31.23,31.25,31.21,31.24,209800.0,17.6477,17.659,17.6364,17.6534,209800.0
2004-12-28 13:00:00,31.25,31.28,31.2,31.21,154000.0,17.659,17.676,17.6308,17.6364,154000.0
2004-12-28 13:30:00,31.21,31.26,31.21,31.23,174000.0,17.6364,17.6647,17.6364,17.6477,174000.0
2004-12-28 14:00:00,31.23,31.27,31.21,31.23,185800.0,17.6477,17.6703,17.6364,17.6477,185800.0
2004-12-28 14:30:00,31.23,31.24,31.19,31.2,213200.0,17.6477,17.6534,17.6251,17.6308,213200.0
2004-12-28 15:00:00,31.2,31.26,31.19,31.22,271400.0,17.6308,17.6647,17.6251,17.6421,271400.0
2004-12-28 15:30:00,31.22,31.29,31.22,31.27,346200.0,17.6421,17.6816,17.6421,17.6703,346200.0
2004-12-29 09:30:00,31.2,31.33,31.18,31.21,270800.0,17.6308,17.7042,17.6195,17.6364,270800.0
2004-12-29 10:00:00,31.2,31.25,31.15,31.16,223400.0,17.6308,17.659,17.6025,17.6082,223400.0
2004-12-29 10:30:00,31.18,31.21,31.15,31.18,193200.0,17.6195,17.6364,17.6025,17.6195,193200.0
2004-12-29 11:00:00,31.19,31.24,31.18,31.23,132000.0,17.6251,17.6534,17.6195,17.6477,132000.0
2004-12-29 11:30:00,31.23,31.23,31.18,31.18,156200.0,17.6477,17.6477,17.6195,17.6195,156200.0
2004-12-29 12:00:00,31.18,31.18,31.17,31.17,129600.0,17.6195,17.6195,17.6138,17.6138,129600.0
2004-12-29 12:30:00,31.17,31.22,31.17,31.18,276800.0,17.6138,17.6421,17.6138,17.6195,276800.0
2004-12-29 13:00:00,31.18,31.21,31.14,31.15,380000.0,17.6195,17.6364,17.5969,17.6025,380000.0
2004-12-29 13:30:00,31.15,31.16,31.11,31.11,213800.0,17.6025,17.6082,17.5799,17.5799,213800.0
2004-12-29 14:00:00,31.12,31.15,31.08,31.09,331000.0,17.5855,17.6025,17.5629,17.5686,331000.0
2004-12-29 14:30:00,31.09,31.14,31.09,31.13,195600.0,17.5686,17.5969,17.5686,17.5912,195600.0
2004-12-29 15:00:00,31.13,31.14,31.09,31.14,224600.0,17.5912,17.5969,17.5686,17.5969,224600.0
2004-12-29 15:30:00,31.14,31.18,31.11,31.16,437600.0,17.5969,17.6195,17.5799,17.6082,437600.0
2004-12-30 09:30:00,31.24,31.28,31.1,31.22,379000.0,17.6534,17.676,17.5742,17.6421,379000.0
2004-12-30 10:00:00,31.22,31.25,31.17,31.23,294600.0,17.6421,17.659,17.6138,17.6477,294600.0
2004-12-30 10:30:00,31.23,31.28,31.22,31.28,207400.0,17.6477,17.676,17.6421,17.676,207400.0
2004-12-30 11:00:00,31.28,31.29,31.24,31.29,143200.0,17.676,17.6816,17.6534,17.6816,143200.0
2004-12-30 11:30:00,31.28,31.3,31.25,31.28,186200.0,17.676,17.6873,17.659,17.676,186200.0
2004-12-30 12:00:00,31.28,31.28,31.2,31.21,214600.0,17.676,17.676,17.6308,17.6364,214600.0
2004-12-30 12:30:00,31.21,31.23,31.18,31.2,269000.0,17.6364,17.6477,17.6195,17.6308,269000.0
2004-12-30 13:00:00,31.21,31.22,31.2,31.21,228200.0,17.6364,17.6421,17.6308,17.6364,228200.0
2004-12-30 13:30:00,31.21,31.21,31.18,31.21,173400.0,17.6364,17.6364,17.6195,17.6364,173400.0
2004-12-30 14:00:00,31.21,31.25,31.21,31.23,146600.0,17.6364,17.659,17.6364,17.6477,146600.0
2004-12-30 14:30:00,31.23,31.25,31.22,31.24,148000.0,17.6477,17.659,17.6421,17.6534,148000.0
2004-12-30 15:00:00,31.24,31.25,31.2,31.23,160400.0,17.6534,17.659,17.6308,17.6477,160400.0
2004-12-30 15:30:00,31.23,31.25,31.13,31.13,448600.0,17.6477,17.659,17.5912,17.5912,448600.0
2004-12-31 09:30:00,31.13,31.21,31.12,31.17,273400.0,17.5912,17.6364,17.5855,17.6138,273400.0
2004-12-31 10:00:00,31.17,31.17,31.11,31.13,96000.0,17.6138,17.6138,17.5799,17.5912,96000.0
2004-12-31 10:30:00,31.13,31.14,31.1,31.13,106200.0,17.5912,17.5969,17.5742,17.5912,106200.0
2004-12-31 11:00:00,31.13,31.15,31.1,31.14,222600.0,17.5912,17.6025,17.5742,17.5969,222600.0
2004-12-31 11:30:00,31.14,31.18,31.13,31.17,88600.0,17.5969,17.6195,17.5912,17.6138,88600.0
2004-12-31 12:00:00,31.17,31.18,31.11,31.14,123200.0,17.6138,17.6195,17.5799,17.5969,123200.0
2004-12-31 12:30:00,31.12,31.13,31.1,31.1,101800.0,17.5855,17.5912,17.5742,17.5742,101800.0
2004-12-31 13:00:00,31.1,31.15,31.1,31.11,100600.0,17.5742,17.6025,17.5742,17.5799,100600.0
2004-12-31 13:30:00,31.11,31.13,31.11,31.11,183000.0,17.5799,17.5912,17.5799,17.5799,183000.0
2004-12-31 14:00:00,31.11,31.16,31.11,31.15,116600.0,17.5799,17.6082,17.5799,17.6025,116600.0
2004-12-31 14:30:00,31.15,31.24,31.14,31.18,184000.0,17.6025,17.6534,17.5969,17.6195,184000.0
2004-12-31 15:00:00,31.18,31.22,31.16,31.17,89000.0,17.6195,17.6421,17.6082,17.6138,89000.0
2004-12-31 15:30:00,31.17,31.18,31.08,31.09,591600.0,17.6138,17.6195,17.5629,17.5686,591600.0
2005-01-03 09:30:00,31.11,31.17,31.08,31.11,1561000.0,17.5799,17.6138,17.5629,17.5799,1561000.0
2005-01-03 10:00:00,31.11,31.15,31.04,31.11,501200.0,17.5799,17.6025,17.5403,17.5799,501200.0
2005-01-03 10:30:00,31.11,31.15,31.1,31.14,510400.0,17.5799,17.6025,17.5742,17.5969,510400.0
2005-01-03 11:00:00,31.14,31.16,31.08,31.09,988200.0,17.5969,17.6082,17.5629,17.5686,988200.0
2005-01-03 11:30:00,31.09,31.12,31.07,31.09,558200.0,17.5686,17.5855,17.5573,17.5686,558200.0
2005-01-03 12:00:00,31.09,31.09,31.02,31.02,274800.0,17.5686,17.5686,17.529,17.529,274800.0
2005-01-03 12:30:00,31.03,31.08,31.0,31.04,310600.0,17.5347,17.5629,17.5177,17.5403,310600.0
2005-01-03 13:00:00,31.03,31.04,30.98,30.99,397400.0,17.5347,17.5403,17.5064,17.5121,397400.0
2005-01-03 13:30:00,30.99,31.0,30.93,30.93,387000.0,17.5121,17.5177,17.4782,17.4782,387000.0
2005-01-03 14:00:00,30.93,30.97,30.91,30.93,295600.0,17.4782,17.5008,17.4669,17.4782,295600.0
2005-01-03 14:30:00,30.93,30.98,30.9,30.91,370800.0,17.4782,17.5064,17.4612,17.4669,370800.0
2005-01-03 15:00:00,30.91,30.95,30.88,30.93,481000.0,17.4669,17.4895,17.4499,17.4782,481000.0
2005-01-03 15:30:00,30.93,30.97,30.88,30.95,808400.0,17.4782,17.5008,17.4499,17.4895,808400.0
2005-01-04 09:30:00,30.98,31.09,30.93,31.02,1030800.0,17.5064,17.5686,17.4782,17.529,1030800.0
2005-01-04 10:00:00,31.01,31.11,30.98,31.0,692200.0,17.5234,17.5799,17.5064,17.5177,692200.0
2005-01-04 10:30:00,31.0,31.1,31.0,31.1,1118600.0,17.5177,17.5742,17.5177,17.5742,1118600.0
2005-01-04 11:00:00,31.09,31.16,31.08,31.16,398800.0,17.5686,17.6082,17.5629,17.6082,398800.0
2005-01-04 11:30:00,31.15,31.2,31.15,31.2,389600.0,17.6025,17.6308,17.6025,17.6308,389600.0
2005-01-04 12:00:00,31.2,31.22,31.14,31.22,443600.0,17.6308,17.6421,17.5969,17.6421,443600.0
2005-01-04 12:30:00,31.22,31.24,31.18,31.19,423200.0,17.6421,17.6534,17.6195,17.6251,423200.0
2005-01-04 13:00:00,31.19,31.25,31.18,31.22,338200.0,17.6251,17.659,17.6195,17.6421,338200.0
2005-01-04 13:30:00,31.23,31.25,31.2,31.21,293400.0,17.6477,17.659,17.6308,17.6364,293400.0
2005-01-04 14:00:00,31.2,31.21,30.93,30.98,889000.0,17.6308,17.6364,17.4782,17.5064,889000.0
2005-01-04 14:30:00,30.98,31.15,30.89,30.95,1065800.0,17.5064,17.6025,17.4556,17.4895,1065800.0
2005-01-04 15:00:00,30.95,31.0,30.9,30.92,852600.0,17.4895,17.5177,17.4612,17.4725,852600.0
2005-01-04 15:30:00,30.92,31.0,30.9,30.98,865200.0,17.4725,17.5177,17.4612,17.5064,865200.0
2005-01-05 09:30:00,31.04,31.14,30.98,31.05,580600.0,17.5403,17.5969,17.5064,17.546,580600.0
2005-01-05 10:00:00,31.05,31.2,31.05,31.1,580000.0,17.546,17.6308,17.546,17.5742,580000.0
2005-01-05 10:30:00,31.1,31.15,31.04,31.05,499200.0,17.5742,17.6025,17.5403,17.546,499200.0
2005-01-05 11:00:00,31.05,31.12,31.0,31.05,510800.0,17.546,17.5855,17.5177,17.546,510800.0
2005-01-05 11:30:00,31.05,31.18,31.04,31.17,259000.0,17.546,17.6195,17.5403,17.6138,259000.0
2005-01-05 12:00:00,31.17,31.25,31.09,31.17,573800.0,17.6138,17.659,17.5686,17.6138,573800.0
2005-01-05 12:30:00,31.17,31.23,31.11,31.21,438200.0,17.6138,17.6477,17.5799,17.6364,438200.0
2005-01-05 13:00:00,31.21,31.38,31.21,31.35,612400.0,17.6364,17.7325,17.6364,17.7155,612400.0
2005-01-05 13:30:00,31.35,31.38,31.3,31.3,426400.0,17.7155,17.7325,17.6873,17.6873,426400.0
2005-01-05 14:00:00,31.3,31.31,31.22,31.23,386800.0,17.6873,17.6929,17.6421,17.6477,386800.0
2005-01-05 14:30:00,31.23,31.25,31.15,31.16,308000.0,17.6477,17.659,17.6025,17.6082,308000.0
2005-01-05 15:00:00,31.16,31.23,31.12,31.13,460800.0,17.6082,17.6477,17.5855,17.5912,460800.0
2005-01-05 15:30:00,31.13,31.13,31.03,31.03,813000.0,17.5912,17.5912,17.5347,17.5347,813000.0
2005-01-06 09:30:00,31.05,31.1,30.95,30.97,856400.0,17.546,17.5742,17.4895,17.5008,856400.0
2005-01-06 10:00:00,30.96,31.0,30.91,30.93,443200.0,17.4951,17.5177,17.4669,17.4782,443200.0
2005-01-06 10:30:00,30.93,31.0,30.9,30.99,466000.0,17.4782,17.5177,17.4612,17.5121,466000.0
2005-01-06 11:00:00,30.99,31.1,30.95,31.1,489800.0,17.5121,17.5742,17.4895,17.5742,489800.0
2005-01-06 11:30:00,31.1,31.15,31.06,31.06,357400.0,17.5742,17.6025,17.5516,17.5516,357400.0
2005-01-06 12:00:00,31.07,31.1,30.99,31.01,423000.0,17.5573,17.5742,17.5121,17.5234,423000.0
2005-01-06 12:30:00,31.02,31.03,30.95,30.95,214400.0,17.529,17.5347,17.4895,17.4895,214400.0
2005-01-06 13:00:00,30.96,31.08,30.95,31.05,1024200.0,17.4951,17.5629,17.4895,17.546,1024200.0
2005-01-06 13:30:00,31.05,31.06,31.0,31.03,653400.0,17.546,17.5516,17.5177,17.5347,653400.0
2005-01-06 14:00:00,31.04,31.08,31.01,31.04,477600.0,17.5403,17.5629,17.5234,17.5403,477600.0
2005-01-06 14:30:00,31.03,31.05,30.98,31.02,814600.0,17.5347,17.546,17.5064,17.529,814600.0
2005-01-06 15:00:00,31.02,31.05,30.98,31.01,692200.0,17.529,17.546,17.5064,17.5234,692200.0
2005-01-06 15:30:00,31.02,31.15,31.01,31.11,951200.0,17.529,17.6025,17.5234,17.5799,951200.0
2005-01-07 09:30:00,31.17,31.21,31.06,31.1,1035000.0,17.6138,17.6364,17.5516,17.5742,1035000.0
2005-01-07 10:00:00,31.1,31.2,31.05,31.1,611000.0,17.5742,17.6308,17.546,17.5742,611000.0
2005-01-07 10:30:00,31.09,31.17,31.05,31.07,788400.0,17.5686,17.6138,17.546,17.5573,788400.0
2005-01-07 11:00:00,31.07,31.28,31.05,31.27,403600.0,17.5573,17.676,17.546,17.6703,403600.0
2005-01-07 11:30:00,31.27,31.28,31.13,31.2,295800.0,17.6703,17.676,17.5912,17.6308,295800.0
2005-01-07 12:00:00,31.21,31.21,31.12,31.18,246200.0,17.6364,17.6364,17.5855,17.6195,246200.0
2005-01-07 12:30:00,31.18,31.2,31.11,31.15,427600.0,17.6195,17.6308,17.5799,17.6025,427600.0
2005-01-07 13:00:00,31.15,31.17,31.14,31.17,221800.0,17.6025,17.6138,17.5969,17.6138,221800.0
2005-01-07 13:30:00,31.17,31.2,31.15,31.18,252000.0,17.6138,17.6308,17.6025,17.6195,252000.0
2005-01-07 14:00:00,31.18,31.18,31.11,31.13,275400.0,17.6195,17.6195,17.5799,17.5912,275400.0
2005-01-07 14:30:00,31.13,31.17,31.03,31.06,535600.0,17.5912,17.6138,17.5347,17.5516,535600.0
2005-01-07 15:00:00,31.07,31.11,31.07,31.09,446200.0,17.5573,17.5799,17.5573,17.5686,446200.0
2005-01-07 15:30:00,31.09,31.13,31.06,31.09,851200.0,17.5686,17.5912,17.5516,17.5686,851200.0
2005-01-10 09:30:00,31.03,31.03,30.83,30.89,1362400.0,17.5347,17.5347,17.4217,17.4556,1362400.0
2005-01-10 10:00:00,30.9,31.11,30.9,31.09,1055200.0,17.4612,17.5799,17.4612,17.5686,1055200.0
2005-01-10 10:30:00,31.09,31.13,31.05,31.09,727800.0,17.5686,17.5912,17.546,17.5686,727800.0
2005-01-10 11:00:00,31.09,31.15,31.06,31.15,460400.0,17.5686,17.6025,17.5516,17.6025,460400.0
2005-01-10 11:30:00,31.15,31.18,31.11,31.18,374000.0,17.6025,17.6195,17.5799,17.6195,374000.0
2005-01-10 12:00:00,31.18,31.21,31.14,31.19,349200.0,17.6195,17.6364,17.5969,17.6251,349200.0
2005-01-10 12:30:00,31.19,31.21,31.12,31.17,264400.0,17.6251,17.6364,17.5855,17.6138,264400.0
2005-01-10 13:00:00,31.17,31.23,31.14,31.21,301200.0,17.6138,17.6477,17.5969,17.6364,301200.0
2005-01-10 13:30:00,31.21,31.21,31.14,31.15,260200.0,17.6364,17.6364,17.5969,17.6025,260200.0
2005-01-10 14:00:00,31.14,31.15,31.07,31.11,321600.0,17.5969,17.6025,17.5573,17.5799,321600.0
2005-01-10 14:30:00,31.11,31.11,31.05,31.07,365200.0,17.5799,17.5799,17.546,17.5573,365200.0
2005-01-10 15:00:00,31.07,31.11,30.97,31.0,508800.0,17.5573,17.5799,17.5008,17.5177,508800.0
2005-01-10 15:30:00,31.0,31.06,30.94,31.06,799200.0,17.5177,17.5516,17.4838,17.5516,799200.0
2005-01-11 09:30:00,31.03,31.09,30.93,30.99,775400.0,17.5347,17.5686,17.4782,17.5121,775400.0
2005-01-11 10:00:00,30.98,31.08,30.9,31.05,436600.0,17.5064,17.5629,17.4612,17.546,436600.0
2005-01-11 10:30:00,31.04,31.06,30.98,30.99,481600.0,17.5403,17.5516,17.5064,17.5121,481600.0
2005-01-11 11:00:00,31.0,31.06,31.0,31.03,386000.0,17.5177,17.5516,17.5177,17.5347,386000.0
2005-01-11 11:30:00,31.03,31.06,30.97,30.98,531800.0,17.5347,17.5516,17.5008,17.5064,531800.0
2005-01-11 12:00:00,30.99,30.99,30.85,30.91,577000.0,17.5121,17.5121,17.433,17.4669,577000.0
2005-01-11 12:30:00,30.91,30.95,30.88,30.92,313000.0,17.4669,17.4895,17.4499,17.4725,313000.0
2005-01-11 13:00:00,30.91,30.96,30.86,30.96,207600.0,17.4669,17.4951,17.4386,17.4951,207600.0
2005-01-11 13:30:00,30.95,31.01,30.93,31.0,413200.0,17.4895,17.5234,17.4782,17.5177,413200.0
2005-01-11 14:00:00,31.01,31.05,30.99,31.01,397200.0,17.5234,17.546,17.5121,17.5234,397200.0
2005-01-11 14:30:00,31.02,31.04,30.97,30.98,443800.0,17.529,17.5403,17.5008,17.5064,443800.0
2005-01-11 15:00:00,30.98,31.07,30.91,31.02,1066000.0,17.5064,17.5573,17.4669,17.529,1066000.0
2005-01-11 15:30:00,31.02,31.02,30.96,31.0,1131000.0,17.529,17.529,17.4951,17.5177,1131000.0
2005-01-12 09:30:00,30.93,30.98,30.85,30.85,1265200.0,17.4782,17.5064,17.433,17.433,1265200.0
2005-01-12 10:00:00,30.85,30.92,30.78,30.81,856600.0,17.433,17.4725,17.3934,17.4104,856600.0
2005-01-12 10:30:00,30.8,30.83,30.65,30.72,1014400.0,17.4047,17.4217,17.32,17.3595,1014400.0
2005-01-12 11:00:00,30.72,30.75,30.7,30.75,696600.0,17.3595,17.3765,17.3482,17.3765,696600.0
2005-01-12 11:30:00,30.75,30.86,30.75,30.83,789400.0,17.3765,17.4386,17.3765,17.4217,789400.0
2005-01-12 12:00:00,30.83,30.88,30.74,30.88,349800.0,17.4217,17.4499,17.3708,17.4499,349800.0
2005-01-12 12:30:00,30.88,30.88,30.77,30.78,355600.0,17.4499,17.4499,17.3878,17.3934,355600.0
2005-01-12 13:00:00,30.78,30.83,30.76,30.77,166000.0,17.3934,17.4217,17.3821,17.3878,166000.0
2005-01-12 13:30:00,30.75,30.78,30.68,30.71,489800.0,17.3765,17.3934,17.3369,17.3539,489800.0
2005-01-12 14:00:00,30.71,30.79,30.69,30.77,394600.0,17.3539,17.3991,17.3426,17.3878,394600.0
2005-01-12 14:30:00,30.76,30.79,30.7,30.7,451600.0,17.3821,17.3991,17.3482,17.3482,451600.0
2005-01-12 15:00:00,30.7,30.7,30.55,30.57,1416600.0,17.3482,17.3482,17.2634,17.2748,1416600.0
2005-01-12 15:30:00,30.56,30.65,30.56,30.63,2262400.0,17.2691,17.32,17.2691,17.3087,2262400.0
2005-01-13 09:30:00,30.6,30.71,30.41,30.53,1496800.0,17.2917,17.3539,17.1843,17.2521,1496800.0
2005-01-13 10:00:00,30.53,30.59,30.52,30.55,515200.0,17.2521,17.2861,17.2465,17.2634,515200.0
2005-01-13 10:30:00,30.55,30.59,30.49,30.5,565600.0,17.2634,17.2861,17.2295,17.2352,565600.0
2005-01-13 11:00:00,30.51,30.52,30.47,30.48,559200.0,17.2408,17.2465,17.2182,17.2239,559200.0
2005-01-13 11:30:00,30.48,30.48,30.4,30.41,553600.0,17.2239,17.2239,17.1787,17.1843,553600.0
2005-01-13 12:00:00,30.41,30.45,30.4,30.41,403800.0,17.1843,17.2069,17.1787,17.1843,403800.0
2005-01-13 12:30:00,30.41,30.42,30.38,30.41,279800.0,17.1843,17.19,17.1674,17.1843,279800.0
2005-01-13 13:00:00,30.41,30.43,30.4,30.4,577600.0,17.1843,17.1956,17.1787,17.1787,577600.0
2005-01-13 13:30:00,30.4,30.41,30.38,30.41,328400.0,17.1787,17.1843,17.1674,17.1843,328400.0
2005-01-13 14:00:00,30.41,30.43,30.38,30.43,520000.0,17.1843,17.1956,17.1674,17.1956,520000.0
2005-01-13 14:30:00,30.43,30.43,30.31,30.32,653600.0,17.1956,17.1956,17.1278,17.1335,653600.0
2005-01-13 15:00:00,30.32,30.35,30.27,30.28,1389800.0,17.1335,17.1504,17.1052,17.1109,1389800.0
2005-01-13 15:30:00,30.25,30.31,30.23,30.31,1849600.0,17.0939,17.1278,17.0826,17.1278,1849600.0
2005-01-14 09:30:00,30.32,30.42,30.2,30.21,1041000.0,17.1335,17.19,17.0657,17.0713,1041000.0
2005-01-14 10:00:00,30.21,30.26,30.16,30.25,894600.0,17.0713,17.0996,17.0431,17.0939,894600.0
2005-01-14 10:30:00,30.25,30.27,30.22,30.25,688000.0,17.0939,17.1052,17.077,17.0939,688000.0
2005-01-14 11:00:00,30.25,30.37,30.25,30.36,781600.0,17.0939,17.1617,17.0939,17.1561,781600.0
2005-01-14 11:30:00,30.36,30.43,30.28,30.36,1018800.0,17.1561,17.1956,17.1109,17.1561,1018800.0
2005-01-14 12:00:00,30.36,30.38,30.29,30.32,696200.0,17.1561,17.1674,17.1165,17.1335,696200.0
2005-01-14 12:30:00,30.32,30.35,30.3,30.31,373400.0,17.1335,17.1504,17.1222,17.1278,373400.0
2005-01-14 13:00:00,30.31,30.34,30.29,30.33,352600.0,17.1278,17.1448,17.1165,17.1391,352600.0
2005-01-14 13:30:00,30.33,30.34,30.27,30.28,326000.0,17.1391,17.1448,17.1052,17.1109,326000.0
2005-01-14 14:00:00,30.28,30.29,30.25,30.27,349800.0,17.1109,17.1165,17.0939,17.1052,349800.0
2005-01-14 14:30:00,30.27,30.31,30.27,30.31,503200.0,17.1052,17.1278,17.1052,17.1278,503200.0
2005-01-14 15:00:00,30.31,30.35,30.25,30.33,1476000.0,17.1278,17.1504,17.0939,17.1391,1476000.0
2005-01-14 15:30:00,30.33,30.39,30.32,30.36,1360200.0,17.1391,17.173,17.1335,17.1561,1360200.0
2005-01-18 09:30:00,30.08,30.43,30.05,30.4,1566000.0,16.9979,17.1956,16.9809,17.1787,1566000.0
2005-01-18 10:00:00,30.4,30.52,30.36,30.48,1214800.0,17.1787,17.2465,17.1561,17.2239,1214800.0
2005-01-18 10:30:00,30.48,30.68,30.44,30.66,1114800.0,17.2239,17.3369,17.2013,17.3256,1114800.0
2005-01-18 11:00:00,30.67,30.75,30.52,30.64,819800.0,17.3313,17.3765,17.2465,17.3143,819800.0
2005-01-18 11:30:00,30.64,30.75,30.64,30.71,439600.0,17.3143,17.3765,17.3143,17.3539,439600.0
2005-01-18 12:00:00,30.7,30.73,30.66,30.72,502400.0,17.3482,17.3652,17.3256,17.3595,502400.0
2005-01-18 12:30:00,30.72,30.73,30.64,30.67,396200.0,17.3595,17.3652,17.3143,17.3313,396200.0
2005-01-18 13:00:00,30.67,30.71,30.63,30.63,270200.0,17.3313,17.3539,17.3087,17.3087,270200.0
2005-01-18 13:30:00,30.64,30.7,30.63,30.65,427600.0,17.3143,17.3482,17.3087,17.32,427600.0
2005-01-18 14:00:00,30.65,30.75,30.65,30.73,369000.0,17.32,17.3765,17.32,17.3652,369000.0
2005-01-18 14:30:00,30.75,30.75,30.67,30.74,497200.0,17.3765,17.3765,17.3313,17.3708,497200.0
2005-01-18 15:00:00,30.74,30.75,30.69,30.73,526000.0,17.3708,17.3765,17.3426,17.3652,526000.0
2005-01-18 15:30:00,30.73,30.75,30.68,30.71,1146200.0,17.3652,17.3765,17.3369,17.3539,1146200.0
2005-01-19 09:30:00,30.7,30.75,30.62,30.75,828800.0,17.3482,17.3765,17.303,17.3765,828800.0
2005-01-19 10:00:00,30.75,30.75,30.68,30.72,1205400.0,17.3765,17.3765,17.3369,17.3595,1205400.0
2005-01-19 10:30:00,30.72,30.72,30.67,30.71,405200.0,17.3595,17.3595,17.3313,17.3539,405200.0
2005-01-19 11:00:00,30.71,30.74,30.68,30.7,351200.0,17.3539,17.3708,17.3369,17.3482,351200.0
2005-01-19 11:30:00,30.7,30.72,30.64,30.68,284200.0,17.3482,17.3595,17.3143,17.3369,284200.0
2005-01-19 12:00:00,30.67,30.7,30.63,30.66,303600.0,17.3313,17.3482,17.3087,17.3256,303600.0
2005-01-19 12:30:00,30.66,30.7,30.65,30.7,196200.0,17.3256,17.3482,17.32,17.3482,196200.0
2005-01-19 13:00:00,30.69,30.71,30.67,30.69,268000.0,17.3426,17.3539,17.3313,17.3426,268000.0
2005-01-19 13:30:00,30.69,30.7,30.63,30.64,217200.0,17.3426,17.3482,17.3087,17.3143,217200.0
2005-01-19 14:00:00,30.64,30.68,30.62,30.67,256800.0,17.3143,17.3369,17.303,17.3313,256800.0
2005-01-19 14:30:00,30.68,30.68,30.64,30.68,265800.0,17.3369,17.3369,17.3143,17.3369,265800.0
2005-01-19 15:00:00,30.68,30.7,30.54,30.54,365600.0,17.3369,17.3482,17.2578,17.2578,365600.0
2005-01-19 15:30:00,30.54,30.56,30.48,30.48,790800.0,17.2578,17.2691,17.2239,17.2239,790800.0
2005-01-20 09:30:00,30.22,30.3,30.18,30.23,903000.0,17.077,17.1222,17.0544,17.0826,903000.0
2005-01-20 10:00:00,30.23,30.36,30.21,30.24,626800.0,17.0826,17.1561,17.0713,17.0883,626800.0
2005-01-20 10:30:00,30.25,30.3,30.19,30.26,430000.0,17.0939,17.1222,17.06,17.0996,430000.0
2005-01-20 11:00:00,30.26,30.4,30.26,30.34,463600.0,17.0996,17.1787,17.0996,17.1448,463600.0
2005-01-20 11:30:00,30.33,30.36,30.29,30.32,408400.0,17.1391,17.1561,17.1165,17.1335,408400.0
2005-01-20 12:00:00,30.33,30.38,30.26,30.3,366000.0,17.1391,17.1674,17.0996,17.1222,366000.0
2005-01-20 12:30:00,30.3,30.31,30.24,30.27,271000.0,17.1222,17.1278,17.0883,17.1052,271000.0
2005-01-20 13:00:00,30.27,30.29,30.16,30.24,472800.0,17.1052,17.1165,17.0431,17.0883,472800.0
2005-01-20 13:30:00,30.24,30.27,30.19,30.26,275400.0,17.0883,17.1052,17.06,17.0996,275400.0
2005-01-20 14:00:00,30.25,30.4,30.24,30.32,434000.0,17.0939,17.1787,17.0883,17.1335,434000.0
2005-01-20 14:30:00,30.32,30.39,30.31,30.36,441000.0,17.1335,17.173,17.1278,17.1561,441000.0
2005-01-20 15:00:00,30.36,30.36,30.27,30.28,426000.0,17.1561,17.1561,17.1052,17.1109,426000.0
2005-01-20 15:30:00,30.28,30.3,30.18,30.27,958800.0,17.1109,17.1222,17.0544,17.1052,958800.0
2005-01-21 09:30:00,30.21,30.25,30.1,30.16,890400.0,17.0713,17.0939,17.0092,17.0431,890400.0
2005-01-21 10:00:00,30.16,30.23,30.09,30.21,480400.0,17.0431,17.0826,17.0035,17.0713,480400.0
2005-01-21 10:30:00,30.21,30.25,30.16,30.18,393000.0,17.0713,17.0939,17.0431,17.0544,393000.0
2005-01-21 11:00:00,30.18,30.28,30.15,30.28,411200.0,17.0544,17.1109,17.0374,17.1109,411200.0
2005-01-21 11:30:00,30.28,30.29,30.16,30.16,269200.0,17.1109,17.1165,17.0431,17.0431,269200.0
2005-01-21 12:00:00,30.16,30.18,30.12,30.14,272200.0,17.0431,17.0544,17.0205,17.0318,272200.0
2005-01-21 12:30:00,30.14,30.18,30.13,30.15,218400.0,17.0318,17.0544,17.0261,17.0374,218400.0
2005-01-21 13:00:00,30.15,30.17,30.08,30.14,487400.0,17.0374,17.0487,16.9979,17.0318,487400.0
2005-01-21 13:30:00,30.14,30.14,30.01,30.07,457800.0,17.0318,17.0318,16.9583,16.9922,457800.0
2005-01-21 14:00:00,30.07,30.14,30.05,30.11,654400.0,16.9922,17.0318,16.9809,17.0148,654400.0
2005-01-21 14:30:00,30.1,30.12,30.0,30.04,551800.0,17.0092,17.0205,16.9527,16.9753,551800.0
2005-01-21 15:00:00,30.04,30.12,30.02,30.1,435600.0,16.9753,17.0205,16.964,17.0092,435600.0
2005-01-21 15:30:00,30.1,30.13,30.03,30.06,832800.0,17.0092,17.0261,16.9696,16.9866,832800.0
2005-01-24 09:30:00,30.06,30.16,30.03,30.05,808400.0,16.9866,17.0431,16.9696,16.9809,808400.0
2005-01-24 10:00:00,30.05,30.07,29.9,30.03,1371800.0,16.9809,16.9922,16.8961,16.9696,1371800.0
2005-01-24 10:30:00,30.04,30.11,30.03,30.06,787200.0,16.9753,17.0148,16.9696,16.9866,787200.0
2005-01-24 11:00:00,30.07,30.27,30.07,30.23,507600.0,16.9922,17.1052,16.9922,17.0826,507600.0
2005-01-24 11:30:00,30.23,30.3,30.17,30.18,369800.0,17.0826,17.1222,17.0487,17.0544,369800.0
2005-01-24 12:00:00,30.18,30.23,30.14,30.15,292000.0,17.0544,17.0826,17.0318,17.0374,292000.0
2005-01-24 12:30:00,30.13,30.18,30.13,30.18,324600.0,17.0261,17.0544,17.0261,17.0544,324600.0
2005-01-24 13:00:00,30.18,30.22,30.17,30.21,371400.0,17.0544,17.077,17.0487,17.0713,371400.0
2005-01-24 13:30:00,30.21,30.21,30.11,30.11,293800.0,17.0713,17.0713,17.0148,17.0148,293800.0
2005-01-24 14:00:00,30.11,30.16,30.07,30.08,430000.0,17.0148,17.0431,16.9922,16.9979,430000.0
2005-01-24 14:30:00,30.08,30.11,30.04,30.04,477800.0,16.9979,17.0148,16.9753,16.9753,477800.0
2005-01-24 15:00:00,30.04,30.07,30.03,30.04,529800.0,16.9753,16.9922,16.9696,16.9753,529800.0
2005-01-24 15:30:00,30.04,30.05,29.97,29.98,854200.0,16.9753,16.9809,16.9357,16.9413,854200.0
2005-01-25 09:30:00,29.98,30.2,29.98,30.08,826200.0,16.9413,17.0657,16.9413,16.9979,826200.0
2005-01-25 10:00:00,30.09,30.12,30.05,30.1,635800.0,17.0035,17.0205,16.9809,17.0092,635800.0
2005-01-25 10:30:00,30.09,30.16,30.09,30.15,471800.0,17.0035,17.0431,17.0035,17.0374,471800.0
2005-01-25 11:00:00,30.15,30.18,30.11,30.17,878200.0,17.0374,17.0544,17.0148,17.0487,878200.0
2005-01-25 11:30:00,30.17,30.2,30.15,30.19,391200.0,17.0487,17.0657,17.0374,17.06,391200.0
2005-01-25 12:00:00,30.19,30.2,30.11,30.13,442400.0,17.06,17.0657,17.0148,17.0261,442400.0
2005-01-25 12:30:00,30.13,30.16,30.12,30.14,225800.0,17.0261,17.0431,17.0205,17.0318,225800.0
2005-01-25 13:00:00,30.14,30.22,30.14,30.2,858400.0,17.0318,17.077,17.0318,17.0657,858400.0
2005-01-25 13:30:00,30.2,30.24,30.18,30.21,432600.0,17.0657,17.0883,17.0544,17.0713,432600.0
2005-01-25 14:00:00,30.21,30.24,30.16,30.17,247400.0,17.0713,17.0883,17.0431,17.0487,247400.0
2005-01-25 14:30:00,30.17,30.19,30.13,30.17,365400.0,17.0487,17.06,17.0261,17.0487,365400.0
2005-01-25 15:00:00,30.17,30.18,30.12,30.16,469000.0,17.0487,17.0544,17.0205,17.0431,469000.0
2005-01-25 15:30:00,30.16,30.21,30.13,30.17,891000.0,17.0431,17.0713,17.0261,17.0487,891000.0
2005-01-26 09:30:00,30.25,30.43,30.23,30.41,837000.0,17.0939,17.1956,17.0826,17.1843,837000.0
2005-01-26 10:00:00,30.41,30.46,30.38,30.39,496200.0,17.1843,17.2126,17.1674,17.173,496200.0
2005-01-26 10:30:00,30.39,30.47,30.38,30.46,729000.0,17.173,17.2182,17.1674,17.2126,729000.0
2005-01-26 11:00:00,30.46,30.49,30.3,30.36,583400.0,17.2126,17.2295,17.1222,17.1561,583400.0
2005-01-26 11:30:00,30.36,30.43,30.36,30.41,557800.0,17.1561,17.1956,17.1561,17.1843,557800.0
2005-01-26 12:00:00,30.42,30.42,30.38,30.4,289200.0,17.19,17.19,17.1674,17.1787,289200.0
2005-01-26 12:30:00,30.4,30.42,30.35,30.36,277600.0,17.1787,17.19,17.1504,17.1561,277600.0
2005-01-26 13:00:00,30.36,30.41,30.35,30.4,232400.0,17.1561,17.1843,17.1504,17.1787,232400.0
2005-01-26 13:30:00,30.41,30.45,30.39,30.44,467200.0,17.1843,17.2069,17.173,17.2013,467200.0
2005-01-26 14:00:00,30.44,30.47,30.41,30.45,562200.0,17.2013,17.2182,17.1843,17.2069,562200.0
2005-01-26 14:30:00,30.45,30.48,30.45,30.47,429200.0,17.2069,17.2239,17.2069,17.2182,429200.0
2005-01-26 15:00:00,30.46,30.5,30.46,30.49,727800.0,17.2126,17.2352,17.2126,17.2295,727800.0
2005-01-26 15:30:00,30.49,30.54,30.46,30.47,791800.0,17.2295,17.2578,17.2126,17.2182,791800.0
2005-01-27 09:30:00,30.24,30.4,30.22,30.38,854400.0,17.0883,17.1787,17.077,17.1674,854400.0
2005-01-27 10:00:00,30.38,30.43,30.34,30.37,341400.0,17.1674,17.1956,17.1448,17.1617,341400.0
2005-01-27 10:30:00,30.37,30.45,30.36,30.43,264600.0,17.1617,17.2069,17.1561,17.1956,264600.0
2005-01-27 11:00:00,30.43,30.49,30.41,30.43,290400.0,17.1956,17.2295,17.1843,17.1956,290400.0
2005-01-27 11:30:00,30.44,30.48,30.43,30.46,269400.0,17.2013,17.2239,17.1956,17.2126,269400.0
2005-01-27 12:00:00,30.46,30.47,30.4,30.45,191200.0,17.2126,17.2182,17.1787,17.2069,191200.0
2005-01-27 12:30:00,30.45,30.45,30.4,30.4,290000.0,17.2069,17.2069,17.1787,17.1787,290000.0
2005-01-27 13:00:00,30.4,30.4,30.32,30.33,295400.0,17.1787,17.1787,17.1335,17.1391,295400.0
2005-01-27 13:30:00,30.33,30.33,30.22,30.24,454600.0,17.1391,17.1391,17.077,17.0883,454600.0
2005-01-27 14:00:00,30.23,30.26,30.22,30.24,475800.0,17.0826,17.0996,17.077,17.0883,475800.0
2005-01-27 14:30:00,30.24,30.25,30.11,30.12,457800.0,17.0883,17.0939,17.0148,17.0205,457800.0
2005-01-27 15:00:00,30.12,30.22,30.1,30.22,579000.0,17.0205,17.077,17.0092,17.077,579000.0
2005-01-27 15:30:00,30.22,30.25,30.18,30.22,679600.0,17.077,17.0939,17.0544,17.077,679600.0
2005-01-28 09:30:00,30.2,30.43,30.18,30.35,604600.0,17.0657,17.1956,17.0544,17.1504,604600.0
2005-01-28 10:00:00,30.34,30.41,30.33,30.38,444200.0,17.1448,17.1843,17.1391,17.1674,444200.0
2005-01-28 10:30:00,30.36,30.4,30.31,30.35,957200.0,17.1561,17.1787,17.1278,17.1504,957200.0
2005-01-28 11:00:00,30.35,30.36,30.13,30.18,830800.0,17.1504,17.1561,17.0261,17.0544,830800.0
2005-01-28 11:30:00,30.19,30.25,30.18,30.24,365600.0,17.06,17.0939,17.0544,17.0883,365600.0
2005-01-28 12:00:00,30.24,30.26,30.19,30.2,185800.0,17.0883,17.0996,17.06,17.0657,185800.0
2005-01-28 12:30:00,30.2,30.21,30.17,30.17,322000.0,17.0657,17.0713,17.0487,17.0487,322000.0
2005-01-28 13:00:00,30.16,30.2,30.14,30.18,246800.0,17.0431,17.0657,17.0318,17.0544,246800.0
2005-01-28 13:30:00,30.18,30.18,30.13,30.14,290600.0,17.0544,17.0544,17.0261,17.0318,290600.0
2005-01-28 14:00:00,30.15,30.17,30.11,30.16,233200.0,17.0374,17.0487,17.0148,17.0431,233200.0
2005-01-28 14:30:00,30.16,30.18,30.13,30.15,300800.0,17.0431,17.0544,17.0261,17.0374,300800.0
2005-01-28 15:00:00,30.14,30.19,30.13,30.15,311600.0,17.0318,17.06,17.0261,17.0374,311600.0
2005-01-28 15:30:00,30.15,30.31,30.14,30.27,614000.0,17.0374,17.1278,17.0318,17.1052,614000.0
2005-01-31 09:30:00,30.53,30.7,30.52,30.59,718200.0,17.2521,17.3482,17.2465,17.2861,718200.0
2005-01-31 10:00:00,30.58,30.58,30.46,30.49,336800.0,17.2804,17.2804,17.2126,17.2295,336800.0
2005-01-31 10:30:00,30.49,30.54,30.48,30.5,268400.0,17.2295,17.2578,17.2239,17.2352,268400.0
2005-01-31 11:00:00,30.5,30.54,30.48,30.52,558600.0,17.2352,17.2578,17.2239,17.2465,558600.0
2005-01-31 11:30:00,30.52,30.52,30.48,30.51,179600.0,17.2465,17.2465,17.2239,17.2408,179600.0
2005-01-31 12:00:00,30.5,30.58,30.48,30.55,272400.0,17.2352,17.2804,17.2239,17.2634,272400.0
2005-01-31 12:30:00,30.55,30.57,30.52,30.54,216600.0,17.2634,17.2748,17.2465,17.2578,216600.0
2005-01-31 13:00:00,30.53,30.55,30.5,30.53,151200.0,17.2521,17.2634,17.2352,17.2521,151200.0
2005-01-31 13:30:00,30.53,30.54,30.46,30.49,209400.0,17.2521,17.2578,17.2126,17.2295,209400.0
2005-01-31 14:00:00,30.49,30.5,30.46,30.47,342200.0,17.2295,17.2352,17.2126,17.2182,342200.0
2005-01-31 14:30:00,30.47,30.57,30.47,30.55,328000.0,17.2182,17.2748,17.2182,17.2634,328000.0
2005-01-31 15:00:00,30.53,30.57,30.5,30.55,581000.0,17.2521,17.2748,17.2352,17.2634,581000.0
2005-01-31 15:30:00,30.55,30.68,30.52,30.64,1566600.0,17.2634,17.3369,17.2465,17.3143,1566600.0
2005-02-01 09:30:00,30.78,30.86,30.74,30.75,784600.0,17.3934,17.4386,17.3708,17.3765,784600.0
2005-02-01 10:00:00,30.75,30.76,30.68,30.73,376000.0,17.3765,17.3821,17.3369,17.3652,376000.0
2005-02-01 10:30:00,30.73,30.81,30.71,30.8,444000.0,17.3652,17.4104,17.3539,17.4047,444000.0
2005-02-01 11:00:00,30.81,30.89,30.8,30.88,632400.0,17.4104,17.4556,17.4047,17.4499,632400.0
2005-02-01 11:30:00,30.88,30.94,30.88,30.93,508600.0,17.4499,17.4838,17.4499,17.4782,508600.0
2005-02-01 12:00:00,30.93,30.95,30.92,30.94,573600.0,17.4782,17.4895,17.4725,17.4838,573600.0
2005-02-01 12:30:00,30.94,30.95,30.89,30.94,229800.0,17.4838,17.4895,17.4556,17.4838,229800.0
2005-02-01 13:00:00,30.94,30.95,30.91,30.95,379600.0,17.4838,17.4895,17.4669,17.4895,379600.0
2005-02-01 13:30:00,30.95,31.0,30.95,31.0,326600.0,17.4895,17.5177,17.4895,17.5177,326600.0
2005-02-01 14:00:00,31.04,31.09,31.0,31.05,557000.0,17.5403,17.5686,17.5177,17.546,557000.0
2005-02-01 14:30:00,31.05,31.06,30.97,30.98,550400.0,17.546,17.5516,17.5008,17.5064,550400.0
2005-02-01 15:00:00,30.98,31.0,30.88,30.88,577600.0,17.5064,17.5177,17.4499,17.4499,577600.0
2005-02-01 15:30:00,30.88,30.91,30.81,30.9,1044400.0,17.4499,17.4669,17.4104,17.4612,1044400.0
2005-02-02 09:30:00,30.63,30.63,30.28,30.45,1427600.0,17.4453,17.4453,17.246,17.3428,1427600.0
2005-02-02 10:00:00,30.45,30.59,30.44,30.48,712400.0,17.3428,17.4226,17.3371,17.3599,712400.0
2005-02-02 10:30:00,30.48,30.51,30.43,30.49,428800.0,17.3599,17.377,17.3314,17.3656,428800.0
2005-02-02 11:00:00,30.49,30.56,30.48,30.5,445800.0,17.3656,17.4055,17.3599,17.3713,445800.0
2005-02-02 11:30:00,30.49,30.49,30.43,30.45,375200.0,17.3656,17.3656,17.3314,17.3428,375200.0
2005-02-02 12:00:00,30.45,30.47,30.38,30.4,266600.0,17.3428,17.3542,17.303,17.3144,266600.0
2005-02-02 12:30:00,30.41,30.41,30.37,30.4,362600.0,17.32,17.32,17.2973,17.3144,362600.0
2005-02-02 13:00:00,30.4,30.41,30.38,30.39,187400.0,17.3144,17.32,17.303,17.3087,187400.0
2005-02-02 13:30:00,30.39,30.4,30.36,30.36,237400.0,17.3087,17.3144,17.2916,17.2916,237400.0
2005-02-02 14:00:00,30.36,30.43,30.36,30.4,661000.0,17.2916,17.3314,17.2916,17.3144,661000.0
2005-02-02 14:30:00,30.39,30.4,30.28,30.36,857800.0,17.3087,17.3144,17.246,17.2916,857800.0
2005-02-02 15:00:00,30.36,30.36,30.27,30.32,642200.0,17.2916,17.2916,17.2403,17.2688,642200.0
2005-02-02 15:30:00,30.32,30.45,30.3,30.4,1024600.0,17.2688,17.3428,17.2574,17.3144,1024600.0
2005-02-03 09:30:00,30.33,30.42,30.3,30.41,725600.0,17.2745,17.3257,17.2574,17.32,725600.0
2005-02-03 10:00:00,30.41,30.42,30.27,30.3,591000.0,17.32,17.3257,17.2403,17.2574,591000.0
2005-02-03 10:30:00,30.3,30.42,30.28,30.35,529000.0,17.2574,17.3257,17.246,17.2859,529000.0
2005-02-03 11:00:00,30.36,30.44,30.35,30.42,386400.0,17.2916,17.3371,17.2859,17.3257,386400.0
2005-02-03 11:30:00,30.42,30.48,30.41,30.45,378200.0,17.3257,17.3599,17.32,17.3428,378200.0
2005-02-03 12:00:00,30.45,30.5,30.43,30.48,328600.0,17.3428,17.3713,17.3314,17.3599,328600.0
2005-02-03 12:30:00,30.48,30.48,30.35,30.37,343800.0,17.3599,17.3599,17.2859,17.2973,343800.0
2005-02-03 13:00:00,30.37,30.39,30.34,30.38,158200.0,17.2973,17.3087,17.2802,17.303,158200.0
2005-02-03 13:30:00,30.38,30.43,30.38,30.41,307400.0,17.303,17.3314,17.303,17.32,307400.0
2005-02-03 14:00:00,30.42,30.43,30.38,30.39,278800.0,17.3257,17.3314,17.303,17.3087,278800.0
2005-02-03 14:30:00,30.39,30.41,30.36,30.39,231200.0,17.3087,17.32,17.2916,17.3087,231200.0
2005-02-03 15:00:00,30.39,30.44,30.34,30.44,476600.0,17.3087,17.3371,17.2802,17.3371,476600.0
2005-02-03 15:30:00,30.44,30.53,30.43,30.52,759000.0,17.3371,17.3884,17.3314,17.3827,759000.0
2005-02-04 09:30:00,30.55,30.56,30.36,30.49,550600.0,17.3998,17.4055,17.2916,17.3656,550600.0
2005-02-04 10:00:00,30.49,30.52,30.34,30.38,553400.0,17.3656,17.3827,17.2802,17.303,553400.0
2005-02-04 10:30:00,30.4,30.4,30.35,30.35,545600.0,17.3144,17.3144,17.2859,17.2859,545600.0
2005-02-04 11:00:00,30.36,30.36,30.32,30.33,357200.0,17.2916,17.2916,17.2688,17.2745,357200.0
2005-02-04 11:30:00,30.34,30.35,30.29,30.31,314600.0,17.2802,17.2859,17.2517,17.2631,314600.0
2005-02-04 12:00:00,30.3,30.35,30.3,30.34,203000.0,17.2574,17.2859,17.2574,17.2802,203000.0
2005-02-04 12:30:00,30.35,30.35,30.34,30.35,203000.0,17.2859,17.2859,17.2802,17.2859,203000.0
2005-02-04 13:00:00,30.35,30.35,30.33,30.35,219400.0,17.2859,17.2859,17.2745,17.2859,219400.0
2005-02-04 13:30:00,30.35,30.36,30.33,30.34,309000.0,17.2859,17.2916,17.2745,17.2802,309000.0
2005-02-04 14:00:00,30.34,30.36,30.33,30.35,409800.0,17.2802,17.2916,17.2745,17.2859,409800.0
2005-02-04 14:30:00,30.35,30.35,30.31,30.34,319000.0,17.2859,17.2859,17.2631,17.2802,319000.0
2005-02-04 15:00:00,30.35,30.36,30.34,30.36,387600.0,17.2859,17.2916,17.2802,17.2916,387600.0
2005-02-04 15:30:00,30.36,30.51,30.36,30.47,968800.0,17.2916,17.377,17.2916,17.3542,968800.0
2005-02-07 09:30:00,30.5,30.5,30.28,30.42,765400.0,17.3713,17.3713,17.246,17.3257,765400.0
2005-02-07 10:00:00,30.42,30.52,30.41,30.5,549200.0,17.3257,17.3827,17.32,17.3713,549200.0
2005-02-07 10:30:00,30.5,30.57,30.49,30.56,570800.0,17.3713,17.4112,17.3656,17.4055,570800.0
2005-02-07 11:00:00,30.57,30.61,30.54,30.59,449000.0,17.4112,17.434,17.3941,17.4226,449000.0
2005-02-07 11:30:00,30.6,30.61,30.54,30.55,476000.0,17.4283,17.434,17.3941,17.3998,476000.0
2005-02-07 12:00:00,30.55,30.58,30.52,30.58,392600.0,17.3998,17.4169,17.3827,17.4169,392600.0
2005-02-07 12:30:00,30.57,30.58,30.53,30.57,267400.0,17.4112,17.4169,17.3884,17.4112,267400.0
2005-02-07 13:00:00,30.56,30.6,30.54,30.55,366200.0,17.4055,17.4283,17.3941,17.3998,366200.0
2005-02-07 13:30:00,30.55,30.55,30.49,30.5,380800.0,17.3998,17.3998,17.3656,17.3713,380800.0
2005-02-07 14:00:00,30.5,30.53,30.49,30.52,302600.0,17.3713,17.3884,17.3656,17.3827,302600.0
2005-02-07 14:30:00,30.52,30.59,30.52,30.57,302600.0,17.3827,17.4226,17.3827,17.4112,302600.0
2005-02-07 15:00:00,30.58,30.66,30.57,30.66,850200.0,17.4169,17.4624,17.4112,17.4624,850200.0
2005-02-07 15:30:00,30.66,30.77,30.63,30.7,1188400.0,17.4624,17.5251,17.4453,17.4852,1188400.0
2005-02-08 09:30:00,31.0,31.0,30.81,30.85,1175400.0,17.6561,17.6561,17.5479,17.5706,1175400.0
2005-02-08 10:00:00,30.85,30.86,30.83,30.84,797200.0,17.5706,17.5763,17.5593,17.565,797200.0
2005-02-08 10:30:00,30.84,30.88,30.84,30.85,451000.0,17.565,17.5877,17.565,17.5706,451000.0
2005-02-08 11:00:00,30.86,30.87,30.84,30.85,273800.0,17.5763,17.582,17.565,17.5706,273800.0
2005-02-08 11:30:00,30.85,30.85,30.77,30.79,330000.0,17.5706,17.5706,17.5251,17.5365,330000.0
2005-02-08 12:00:00,30.79,30.79,30.66,30.68,310200.0,17.5365,17.5365,17.4624,17.4738,310200.0
2005-02-08 12:30:00,30.68,30.71,30.65,30.66,288600.0,17.4738,17.4909,17.4567,17.4624,288600.0
2005-02-08 13:00:00,30.66,31.21,30.64,30.74,362600.0,17.4624,17.7757,17.451,17.508,362600.0
2005-02-08 13:30:00,30.74,30.8,30.73,30.79,327000.0,17.508,17.5422,17.5023,17.5365,327000.0
2005-02-08 14:00:00,30.79,30.81,30.77,30.77,555200.0,17.5365,17.5479,17.5251,17.5251,555200.0
2005-02-08 14:30:00,30.77,30.78,30.74,30.77,413800.0,17.5251,17.5308,17.508,17.5251,413800.0
2005-02-08 15:00:00,30.77,30.79,30.72,30.72,460600.0,17.5251,17.5365,17.4966,17.4966,460600.0
2005-02-08 15:30:00,30.72,30.75,30.71,30.72,980800.0,17.4966,17.5137,17.4909,17.4966,980800.0
2005-02-09 09:30:00,30.78,30.79,30.65,30.71,306000.0,17.5308,17.5365,17.4567,17.4909,306000.0
2005-02-09 10:00:00,30.72,30.77,30.58,30.64,500000.0,17.4966,17.5251,17.4169,17.451,500000.0
2005-02-09 10:30:00,30.65,30.65,30.57,30.59,405800.0,17.4567,17.4567,17.4112,17.4226,405800.0
2005-02-09 11:00:00,30.59,30.6,30.54,30.59,416400.0,17.4226,17.4283,17.3941,17.4226,416400.0
2005-02-09 11:30:00,30.59,30.62,30.57,30.59,375400.0,17.4226,17.4397,17.4112,17.4226,375400.0
2005-02-09 12:00:00,30.59,30.61,30.56,30.57,190400.0,17.4226,17.434,17.4055,17.4112,190400.0
2005-02-09 12:30:00,30.56,30.6,30.56,30.56,188600.0,17.4055,17.4283,17.4055,17.4055,188600.0
2005-02-09 13:00:00,30.56,30.63,30.55,30.62,372400.0,17.4055,17.4453,17.3998,17.4397,372400.0
2005-02-09 13:30:00,30.62,30.65,30.59,30.6,370000.0,17.4397,17.4567,17.4226,17.4283,370000.0
2005-02-09 14:00:00,30.59,30.61,30.46,30.5,448400.0,17.4226,17.434,17.3485,17.3713,448400.0
2005-02-09 14:30:00,30.49,30.62,30.48,30.54,381400.0,17.3656,17.4397,17.3599,17.3941,381400.0
2005-02-09 15:00:00,30.54,30.57,30.51,30.55,577200.0,17.3941,17.4112,17.377,17.3998,577200.0
2005-02-09 15:30:00,30.55,30.58,30.47,30.52,723000.0,17.3998,17.4169,17.3542,17.3827,723000.0
2005-02-10 09:30:00,30.58,30.61,30.49,30.61,705000.0,17.4169,17.434,17.3656,17.434,705000.0
2005-02-10 10:00:00,30.61,30.65,30.53,30.55,526600.0,17.434,17.4567,17.3884,17.3998,526600.0
2005-02-10 10:30:00,30.55,30.57,30.51,30.56,335000.0,17.3998,17.4112,17.377,17.4055,335000.0
2005-02-10 11:00:00,30.56,30.56,30.45,30.52,379000.0,17.4055,17.4055,17.3428,17.3827,379000.0
2005-02-10 11:30:00,30.52,30.53,30.44,30.46,259200.0,17.3827,17.3884,17.3371,17.3485,259200.0
2005-02-10 12:00:00,30.46,30.46,30.34,30.36,464400.0,17.3485,17.3485,17.2802,17.2916,464400.0
2005-02-10 12:30:00,30.37,30.41,30.35,30.4,414600.0,17.2973,17.32,17.2859,17.3144,414600.0
2005-02-10 13:00:00,30.4,30.41,30.35,30.4,524800.0,17.3144,17.32,17.2859,17.3144,524800.0
2005-02-10 13:30:00,30.4,30.4,30.33,30.34,584400.0,17.3144,17.3144,17.2745,17.2802,584400.0
2005-02-10 14:00:00,30.34,30.37,30.33,30.35,821800.0,17.2802,17.2973,17.2745,17.2859,821800.0
2005-02-10 14:30:00,30.35,30.35,30.27,30.28,861400.0,17.2859,17.2859,17.2403,17.246,861400.0
2005-02-10 15:00:00,30.28,30.3,30.23,30.26,818200.0,17.246,17.2574,17.2175,17.2346,818200.0
2005-02-10 15:30:00,30.26,30.29,30.21,30.22,1329800.0,17.2346,17.2517,17.2061,17.2118,1329800.0
2005-02-11 09:30:00,30.28,30.28,30.14,30.2,806800.0,17.246,17.246,17.1663,17.2004,806800.0
2005-02-11 10:00:00,30.2,30.22,30.17,30.18,561200.0,17.2004,17.2118,17.1834,17.1891,561200.0
2005-02-11 10:30:00,30.18,30.18,30.11,30.15,608200.0,17.1891,17.1891,17.1492,17.172,608200.0
2005-02-11 11:00:00,30.15,30.33,30.15,30.33,1006800.0,17.172,17.2745,17.172,17.2745,1006800.0
2005-02-11 11:30:00,30.34,30.34,30.24,30.26,705800.0,17.2802,17.2802,17.2232,17.2346,705800.0
2005-02-11 12:00:00,30.26,30.33,30.25,30.3,594200.0,17.2346,17.2745,17.2289,17.2574,594200.0
2005-02-11 12:30:00,30.3,30.35,30.28,30.31,359600.0,17.2574,17.2859,17.246,17.2631,359600.0
2005-02-11 13:00:00,30.3,30.31,30.24,30.26,594000.0,17.2574,17.2631,17.2232,17.2346,594000.0
2005-02-11 13:30:00,30.25,30.3,30.25,30.26,385000.0,17.2289,17.2574,17.2289,17.2346,385000.0
2005-02-11 14:00:00,30.26,30.29,30.2,30.25,490400.0,17.2346,17.2517,17.2004,17.2289,490400.0
2005-02-11 14:30:00,30.25,30.28,30.24,30.27,411600.0,17.2289,17.246,17.2232,17.2403,411600.0
2005-02-11 15:00:00,30.27,30.27,30.2,30.24,759600.0,17.2403,17.2403,17.2004,17.2232,759600.0
2005-02-11 15:30:00,30.24,30.28,30.2,30.21,1176400.0,17.2232,17.246,17.2004,17.2061,1176400.0
2005-02-14 09:30:00,30.49,30.59,30.47,30.51,1099800.0,17.3656,17.4226,17.3542,17.377,1099800.0
2005-02-14 10:00:00,30.52,30.59,30.5,30.59,508600.0,17.3827,17.4226,17.3713,17.4226,508600.0
2005-02-14 10:30:00,30.58,30.61,30.5,30.53,501400.0,17.4169,17.434,17.3713,17.3884,501400.0
2005-02-14 11:00:00,30.52,30.54,30.5,30.52,558000.0,17.3827,17.3941,17.3713,17.3827,558000.0
2005-02-14 11:30:00,30.51,30.54,30.51,30.54,400200.0,17.377,17.3941,17.377,17.3941,400200.0
2005-02-14 12:00:00,30.54,30.55,30.52,30.54,384400.0,17.3941,17.3998,17.3827,17.3941,384400.0
2005-02-14 12:30:00,30.55,30.58,30.54,30.57,269200.0,17.3998,17.4169,17.3941,17.4112,269200.0
2005-02-14 13:00:00,30.57,30.59,30.55,30.59,179600.0,17.4112,17.4226,17.3998,17.4226,179600.0
2005-02-14 13:30:00,30.59,30.61,30.55,30.58,315200.0,17.4226,17.434,17.3998,17.4169,315200.0
2005-02-14 14:00:00,30.58,30.61,30.53,30.56,321200.0,17.4169,17.434,17.3884,17.4055,321200.0
2005-02-14 14:30:00,30.56,30.65,30.53,30.65,420400.0,17.4055,17.4567,17.3884,17.4567,420400.0
2005-02-14 15:00:00,30.65,30.65,30.58,30.62,454800.0,17.4567,17.4567,17.4169,17.4397,454800.0
2005-02-14 15:30:00,30.62,30.65,30.61,30.65,693400.0,17.4397,17.4567,17.434,17.4567,693400.0
2005-02-15 09:30:00,30.75,30.79,30.64,30.7,970800.0,17.5137,17.5365,17.451,17.4852,970800.0
2005-02-15 10:00:00,30.7,30.71,30.66,30.69,655600.0,17.4852,17.4909,17.4624,17.4795,655600.0
2005-02-15 10:30:00,30.7,30.7,30.67,30.7,486000.0,17.4852,17.4852,17.4681,17.4852,486000.0
2005-02-15 11:00:00,30.71,30.74,30.67,30.69,442200.0,17.4909,17.508,17.4681,17.4795,442200.0
2005-02-15 11:30:00,30.68,30.69,30.66,30.67,351200.0,17.4738,17.4795,17.4624,17.4681,351200.0
2005-02-15 12:00:00,30.67,30.68,30.64,30.67,298000.0,17.4681,17.4738,17.451,17.4681,298000.0
2005-02-15 12:30:00,30.67,30.7,30.65,30.69,319400.0,17.4681,17.4852,17.4567,17.4795,319400.0
2005-02-15 13:00:00,30.7,30.7,30.64,30.64,452200.0,17.4852,17.4852,17.451,17.451,452200.0
2005-02-15 13:30:00,30.64,30.69,30.62,30.66,331000.0,17.451,17.4795,17.4397,17.4624,331000.0
2005-02-15 14:00:00,30.65,30.73,30.64,30.71,565200.0,17.4567,17.5023,17.451,17.4909,565200.0
2005-02-15 14:30:00,30.71,30.73,30.69,30.73,557200.0,17.4909,17.5023,17.4795,17.5023,557200.0
2005-02-15 15:00:00,30.74,30.77,30.71,30.71,450600.0,17.508,17.5251,17.4909,17.4909,450600.0
2005-02-15 15:30:00,30.71,30.72,30.67,30.68,1341600.0,17.4909,17.4966,17.4681,17.4738,1341600.0
2005-02-16 09:30:00,30.6,30.61,30.42,30.47,876800.0,17.4283,17.434,17.3257,17.3542,876800.0
2005-02-16 10:00:00,30.46,30.52,30.43,30.47,480200.0,17.3485,17.3827,17.3314,17.3542,480200.0
2005-02-16 10:30:00,30.47,30.5,30.44,30.47,423200.0,17.3542,17.3713,17.3371,17.3542,423200.0
2005-02-16 11:00:00,30.47,30.5,30.43,30.46,439400.0,17.3542,17.3713,17.3314,17.3485,439400.0
2005-02-16 11:30:00,30.46,30.46,30.41,30.42,438200.0,17.3485,17.3485,17.32,17.3257,438200.0
2005-02-16 12:00:00,30.41,30.42,30.35,30.38,395600.0,17.32,17.3257,17.2859,17.303,395600.0
2005-02-16 12:30:00,30.38,30.42,30.37,30.41,207400.0,17.303,17.3257,17.2973,17.32,207400.0
2005-02-16 13:00:00,30.41,30.44,30.4,30.42,238800.0,17.32,17.3371,17.3144,17.3257,238800.0
2005-02-16 13:30:00,30.41,30.46,30.4,30.43,312000.0,17.32,17.3485,17.3144,17.3314,312000.0
2005-02-16 14:00:00,30.42,30.49,30.42,30.43,272800.0,17.3257,17.3656,17.3257,17.3314,272800.0
2005-02-16 14:30:00,30.45,30.52,30.39,30.5,627800.0,17.3428,17.3827,17.3087,17.3713,627800.0
2005-02-16 15:00:00,30.49,30.5,30.38,30.4,692000.0,17.3656,17.3713,17.303,17.3144,692000.0
2005-02-16 15:30:00,30.4,30.42,30.38,30.38,805400.0,17.3144,17.3257,17.303,17.303,805400.0
2005-02-17 09:30:00,30.35,30.36,30.29,30.29,393200.0,17.2859,17.2916,17.2517,17.2517,393200.0
2005-02-17 10:00:00,30.29,30.33,30.25,30.3,512400.0,17.2517,17.2745,17.2289,17.2574,512400.0
2005-02-17 10:30:00,30.29,30.34,30.26,30.27,340000.0,17.2517,17.2802,17.2346,17.2403,340000.0
2005-02-17 11:00:00,30.28,30.34,30.27,30.33,362200.0,17.246,17.2802,17.2403,17.2745,362200.0
2005-02-17 11:30:00,30.33,30.34,30.29,30.3,167600.0,17.2745,17.2802,17.2517,17.2574,167600.0
2005-02-17 12:00:00,30.29,30.34,30.27,30.28,288400.0,17.2517,17.2802,17.2403,17.246,288400.0
2005-02-17 12:30:00,30.28,30.29,30.23,30.26,413400.0,17.246,17.2517,17.2175,17.2346,413400.0
2005-02-17 13:00:00,30.26,30.31,30.24,30.27,311000.0,17.2346,17.2631,17.2232,17.2403,311000.0
2005-02-17 13:30:00,30.28,30.37,30.24,30.36,303600.0,17.246,17.2973,17.2232,17.2916,303600.0
2005-02-17 14:00:00,30.36,30.42,30.31,30.36,444200.0,17.2916,17.3257,17.2631,17.2916,444200.0
2005-02-17 14:30:00,30.36,30.36,30.24,30.28,407400.0,17.2916,17.2916,17.2232,17.246,407400.0
2005-02-17 15:00:00,30.28,30.31,30.25,30.28,538600.0,17.246,17.2631,17.2289,17.246,538600.0
2005-02-17 15:30:00,30.28,30.31,30.21,30.21,858400.0,17.246,17.2631,17.2061,17.2061,858400.0
2005-02-18 09:30:00,30.23,30.25,30.16,30.18,1363200.0,17.2175,17.2289,17.1777,17.1891,1363200.0
2005-02-18 10:00:00,30.18,30.19,30.06,30.07,748600.0,17.1891,17.1947,17.1207,17.1264,748600.0
2005-02-18 10:30:00,30.07,30.07,29.98,30.01,733600.0,17.1264,17.1264,17.0751,17.0922,733600.0
2005-02-18 11:00:00,30.01,30.04,29.98,29.99,549400.0,17.0922,17.1093,17.0751,17.0808,549400.0
2005-02-18 11:30:00,29.99,30.0,29.86,29.91,788000.0,17.0808,17.0865,17.0068,17.0353,788000.0
2005-02-18 12:00:00,29.9,29.95,29.87,29.92,784400.0,17.0296,17.0581,17.0125,17.041,784400.0
2005-02-18 12:30:00,29.92,29.93,29.9,29.91,352400.0,17.041,17.0467,17.0296,17.0353,352400.0
2005-02-18 13:00:00,29.91,29.91,29.88,29.9,271200.0,17.0353,17.0353,17.0182,17.0296,271200.0
2005-02-18 13:30:00,29.89,29.92,29.88,29.9,276200.0,17.0239,17.041,17.0182,17.0296,276200.0
2005-02-18 14:00:00,29.91,29.98,29.9,29.97,468000.0,17.0353,17.0751,17.0296,17.0694,468000.0
2005-02-18 14:30:00,29.97,29.98,29.92,29.93,292800.0,17.0694,17.0751,17.041,17.0467,292800.0
2005-02-18 15:00:00,29.92,29.94,29.9,29.91,322400.0,17.041,17.0524,17.0296,17.0353,322400.0
2005-02-18 15:30:00,29.91,30.04,29.9,29.92,994000.0,17.0353,17.1093,17.0296,17.041,994000.0
2005-02-22 09:30:00,29.85,29.93,29.85,29.89,830400.0,17.0011,17.0467,17.0011,17.0239,830400.0
2005-02-22 10:00:00,29.88,29.89,29.75,29.83,983400.0,17.0182,17.0239,16.9441,16.9897,983400.0
2005-02-22 10:30:00,29.83,29.86,29.79,29.8,1338200.0,16.9897,17.0068,16.9669,16.9726,1338200.0
2005-02-22 11:00:00,29.8,29.8,29.65,29.69,711200.0,16.9726,16.9726,16.8872,16.91,711200.0
2005-02-22 11:30:00,29.68,29.75,29.64,29.64,495800.0,16.9043,16.9441,16.8815,16.8815,495800.0
2005-02-22 12:00:00,29.64,29.66,29.54,29.58,809600.0,16.8815,16.8929,16.8245,16.8473,809600.0
2005-02-22 12:30:00,29.58,29.58,29.46,29.5,739800.0,16.8473,16.8473,16.779,16.8018,739800.0
2005-02-22 13:00:00,29.5,29.56,29.5,29.55,459600.0,16.8018,16.8359,16.8018,16.8302,459600.0
2005-02-22 13:30:00,29.54,29.82,29.49,29.5,435600.0,16.8245,16.984,16.7961,16.8018,435600.0
2005-02-22 14:00:00,29.51,29.53,29.48,29.53,522800.0,16.8075,16.8188,16.7904,16.8188,522800.0
2005-02-22 14:30:00,29.53,29.53,29.49,29.49,575000.0,16.8188,16.8188,16.7961,16.7961,575000.0
2005-02-22 15:00:00,29.49,29.51,29.45,29.46,550200.0,16.7961,16.8075,16.7733,16.779,550200.0
2005-02-22 15:30:00,29.46,29.48,29.39,29.43,1044400.0,16.779,16.7904,16.7391,16.7619,1044400.0
2005-02-23 09:30:00,29.63,29.75,29.61,29.68,878200.0,16.8758,16.9441,16.8644,16.9043,878200.0
2005-02-23 10:00:00,29.66,29.73,29.64,29.65,692600.0,16.8929,16.9328,16.8815,16.8872,692600.0
2005-02-23 10:30:00,29.65,29.68,29.56,29.6,586000.0,16.8872,16.9043,16.8359,16.8587,586000.0
2005-02-23 11:00:00,29.6,29.69,29.59,29.68,414400.0,16.8587,16.91,16.853,16.9043,414400.0
2005-02-23 11:30:00,29.68,29.7,29.64,29.68,532000.0,16.9043,16.9157,16.8815,16.9043,532000.0
2005-02-23 12:00:00,29.68,29.68,29.64,29.67,339200.0,16.9043,16.9043,16.8815,16.8986,339200.0
2005-02-23 12:30:00,29.67,29.69,29.66,29.68,254000.0,16.8986,16.91,16.8929,16.9043,254000.0
2005-02-23 13:00:00,29.68,29.68,29.62,29.64,384600.0,16.9043,16.9043,16.8701,16.8815,384600.0
2005-02-23 13:30:00,29.65,29.66,29.61,29.65,411200.0,16.8872,16.8929,16.8644,16.8872,411200.0
2005-02-23 14:00:00,29.65,29.68,29.59,29.68,691400.0,16.8872,16.9043,16.853,16.9043,691400.0
2005-02-23 14:30:00,29.68,29.75,29.67,29.74,590600.0,16.9043,16.9441,16.8986,16.9384,590600.0
2005-02-23 15:00:00,29.74,29.8,29.71,29.76,575800.0,16.9384,16.9726,16.9214,16.9498,575800.0
2005-02-23 15:30:00,29.77,29.8,29.68,29.72,896400.0,16.9555,16.9726,16.9043,16.9271,896400.0
2005-02-24 09:30:00,29.97,30.0,29.84,29.86,1229400.0,17.0694,17.0865,16.9954,17.0068,1229400.0
2005-02-24 10:00:00,29.86,29.9,29.83,29.86,611200.0,17.0068,17.0296,16.9897,17.0068,611200.0
2005-02-24 10:30:00,29.86,29.96,29.81,29.82,823800.0,17.0068,17.0637,16.9783,16.984,823800.0
2005-02-24 11:00:00,29.82,29.9,29.81,29.86,567200.0,16.984,17.0296,16.9783,17.0068,567200.0
2005-02-24 11:30:00,29.85,29.88,29.81,29.83,365600.0,17.0011,17.0182,16.9783,16.9897,365600.0
2005-02-24 12:00:00,29.84,29.85,29.78,29.79,457600.0,16.9954,17.0011,16.9612,16.9669,457600.0
2005-02-24 12:30:00,29.79,29.82,29.75,29.75,508400.0,16.9669,16.984,16.9441,16.9441,508400.0
2005-02-24 13:00:00,29.75,29.78,29.74,29.75,478400.0,16.9441,16.9612,16.9384,16.9441,478400.0
2005-02-24 13:30:00,29.75,29.81,29.75,29.79,298000.0,16.9441,16.9783,16.9441,16.9669,298000.0
2005-02-24 14:00:00,29.79,29.87,29.77,29.85,749400.0,16.9669,17.0125,16.9555,17.0011,749400.0
2005-02-24 14:30:00,29.85,29.85,29.8,29.84,535400.0,17.0011,17.0011,16.9726,16.9954,535400.0
2005-02-24 15:00:00,29.84,29.87,29.83,29.86,718600.0,16.9954,17.0125,16.9897,17.0068,718600.0
2005-02-24 15:30:00,29.85,29.9,29.83,29.85,1052800.0,17.0011,17.0296,16.9897,17.0011,1052800.0
2005-02-25 09:30:00,29.85,29.85,29.75,29.76,858200.0,17.0011,17.0011,16.9441,16.9498,858200.0
2005-02-25 10:00:00,29.76,29.79,29.74,29.77,543600.0,16.9498,16.9669,16.9384,16.9555,543600.0
2005-02-25 10:30:00,29.77,29.85,29.77,29.84,417400.0,16.9555,17.0011,16.9555,16.9954,417400.0
2005-02-25 11:00:00,29.84,29.93,29.82,29.88,552000.0,16.9954,17.0467,16.984,17.0182,552000.0
2005-02-25 11:30:00,29.88,29.93,29.87,29.93,383000.0,17.0182,17.0467,17.0125,17.0467,383000.0
2005-02-25 12:00:00,29.93,29.95,29.91,29.95,303000.0,17.0467,17.0581,17.0353,17.0581,303000.0
2005-02-25 12:30:00,29.95,30.0,29.93,29.98,329200.0,17.0581,17.0865,17.0467,17.0751,329200.0
2005-02-25 13:00:00,29.98,29.99,29.93,29.94,362400.0,17.0751,17.0808,17.0467,17.0524,362400.0
2005-02-25 13:30:00,29.95,30.0,29.93,29.99,407200.0,17.0581,17.0865,17.0467,17.0808,407200.0
2005-02-25 14:00:00,29.99,30.08,29.98,30.05,451400.0,17.0808,17.1321,17.0751,17.115,451400.0
2005-02-25 14:30:00,30.06,30.08,29.99,30.0,497400.0,17.1207,17.1321,17.0808,17.0865,497400.0
2005-02-25 15:00:00,30.01,30.04,30.0,30.01,455000.0,17.0922,17.1093,17.0865,17.0922,455000.0
2005-02-25 15:30:00,30.0,30.03,29.95,29.96,777200.0,17.0865,17.1036,17.0581,17.0637,777200.0
2005-02-28 09:30:00,29.85,29.93,29.76,29.92,902800.0,17.0011,17.0467,16.9498,17.041,902800.0
2005-02-28 10:00:00,29.92,29.96,29.86,29.91,561000.0,17.041,17.0637,17.0068,17.0353,561000.0
2005-02-28 10:30:00,29.91,29.96,29.89,29.91,768800.0,17.0353,17.0637,17.0239,17.0353,768800.0
2005-02-28 11:00:00,29.91,29.91,29.89,29.89,768800.0,17.0353,17.0353,17.0239,17.0239,768800.0
2005-02-28 11:30:00,29.9,29.93,29.83,29.84,558400.0,17.0296,17.0467,16.9897,16.9954,558400.0
2005-02-28 12:00:00,29.84,29.84,29.7,29.7,1131400.0,16.9954,16.9954,16.9157,16.9157,1131400.0
2005-02-28 12:30:00,29.7,29.74,29.65,29.67,650000.0,16.9157,16.9384,16.8872,16.8986,650000.0
2005-02-28 13:00:00,29.66,29.74,29.66,29.7,546600.0,16.8929,16.9384,16.8929,16.9157,546600.0
2005-02-28 13:30:00,29.71,29.74,29.66,29.66,464800.0,16.9214,16.9384,16.8929,16.8929,464800.0
2005-02-28 14:00:00,29.65,29.7,29.6,29.7,607800.0,16.8872,16.9157,16.8587,16.9157,607800.0
2005-02-28 14:30:00,29.7,29.75,29.68,29.7,646000.0,16.9157,16.9441,16.9043,16.9157,646000.0
2005-02-28 15:00:00,29.7,29.78,29.67,29.74,639000.0,16.9157,16.9612,16.8986,16.9384,639000.0
2005-02-28 15:30:00,29.74,29.8,29.66,29.67,1045400.0,16.9384,16.9726,16.8929,16.8986,1045400.0
2005-03-01 09:30:00,29.83,29.95,29.83,29.94,874000.0,16.9897,17.0581,16.9897,17.0524,874000.0
2005-03-01 10:00:00,29.95,29.99,29.93,29.97,766600.0,17.0581,17.0808,17.0467,17.0694,766600.0
2005-03-01 10:30:00,29.96,29.97,29.92,29.94,386800.0,17.0637,17.0694,17.041,17.0524,386800.0
2005-03-01 11:00:00,29.94,29.96,29.9,29.92,482200.0,17.0524,17.0637,17.0296,17.041,482200.0
2005-03-01 11:30:00,29.92,30.0,29.83,30.0,586200.0,17.041,17.0865,16.9897,17.0865,586200.0
2005-03-01 12:00:00,30.0,30.02,29.97,30.0,375000.0,17.0865,17.0979,17.0694,17.0865,375000.0
2005-03-01 12:30:00,30.0,30.01,29.95,29.99,373800.0,17.0865,17.0922,17.0581,17.0808,373800.0
2005-03-01 13:00:00,29.99,30.0,29.98,29.99,366000.0,17.0808,17.0865,17.0751,17.0808,366000.0
2005-03-01 13:30:00,29.98,30.0,29.97,29.99,434000.0,17.0751,17.0865,17.0694,17.0808,434000.0
2005-03-01 14:00:00,29.99,30.06,29.99,30.04,397400.0,17.0808,17.1207,17.0808,17.1093,397400.0
2005-03-01 14:30:00,30.04,30.04,30.01,30.04,323200.0,17.1093,17.1093,17.0922,17.1093,323200.0
2005-03-01 15:00:00,30.04,30.09,30.03,30.09,592800.0,17.1093,17.1378,17.1036,17.1378,592800.0
2005-03-01 15:30:00,30.09,30.1,29.95,29.96,765400.0,17.1378,17.1435,17.0581,17.0637,765400.0
2005-03-02 09:30:00,29.88,29.92,29.81,29.91,561800.0,17.0182,17.041,16.9783,17.0353,561800.0
2005-03-02 10:00:00,29.91,30.0,29.91,29.93,715200.0,17.0353,17.0865,17.0353,17.0467,715200.0
2005-03-02 10:30:00,29.93,29.96,29.89,29.95,839600.0,17.0467,17.0637,17.0239,17.0581,839600.0
2005-03-02 11:00:00,29.95,30.02,29.93,30.0,894400.0,17.0581,17.0979,17.0467,17.0865,894400.0
2005-03-02 11:30:00,30.01,30.02,29.99,30.0,402200.0,17.0922,17.0979,17.0808,17.0865,402200.0
2005-03-02 12:00:00,29.99,30.0,29.99,30.0,258000.0,17.0808,17.0865,17.0808,17.0865,258000.0
2005-03-02 12:30:00,30.0,30.0,29.95,29.97,235600.0,17.0865,17.0865,17.0581,17.0694,235600.0
2005-03-02 13:00:00,29.96,29.97,29.93,29.95,184800.0,17.0637,17.0694,17.0467,17.0581,184800.0
2005-03-02 13:30:00,29.95,29.95,29.84,29.86,479800.0,17.0581,17.0581,16.9954,17.0068,479800.0
2005-03-02 14:00:00,29.86,29.88,29.84,29.86,354800.0,17.0068,17.0182,16.9954,17.0068,354800.0
2005-03-02 14:30:00,29.86,29.86,29.75,29.79,495400.0,17.0068,17.0068,16.9441,16.9669,495400.0
2005-03-02 15:00:00,29.78,29.86,29.78,29.85,545000.0,16.9612,17.0068,16.9612,17.0011,545000.0
2005-03-02 15:30:00,29.85,29.86,29.75,29.76,742600.0,17.0011,17.0068,16.9441,16.9498,742600.0
2005-03-03 09:30:00,29.9,29.92,29.83,29.91,875600.0,17.0296,17.041,16.9897,17.0353,875600.0
2005-03-03 10:00:00,29.9,29.99,29.88,29.96,588800.0,17.0296,17.0808,17.0182,17.0637,588800.0
2005-03-03 10:30:00,29.96,29.97,29.91,29.91,603400.0,17.0637,17.0694,17.0353,17.0353,603400.0
2005-03-03 11:00:00,29.92,29.93,29.9,29.92,544600.0,17.041,17.0467,17.0296,17.041,544600.0
2005-03-03 11:30:00,29.91,29.93,29.81,29.81,848000.0,17.0353,17.0467,16.9783,16.9783,848000.0
2005-03-03 12:00:00,29.81,29.85,29.78,29.79,293000.0,16.9783,17.0011,16.9612,16.9669,293000.0
2005-03-03 12:30:00,29.79,29.8,29.75,29.8,277600.0,16.9669,16.9726,16.9441,16.9726,277600.0
2005-03-03 13:00:00,29.79,29.88,29.79,29.83,360600.0,16.9669,17.0182,16.9669,16.9897,360600.0
2005-03-03 13:30:00,29.83,29.85,29.78,29.83,271200.0,16.9897,17.0011,16.9612,16.9897,271200.0
2005-03-03 14:00:00,29.83,29.93,29.81,29.89,399000.0,16.9897,17.0467,16.9783,17.0239,399000.0
2005-03-03 14:30:00,29.88,29.9,29.84,29.85,389400.0,17.0182,17.0296,16.9954,17.0011,389400.0
2005-03-03 15:00:00,29.86,29.86,29.79,29.81,610200.0,17.0068,17.0068,16.9669,16.9783,610200.0
2005-03-03 15:30:00,29.81,29.82,29.71,29.71,865600.0,16.9783,16.984,16.9214,16.9214,865600.0
2005-03-04 09:30:00,29.98,30.0,29.88,29.98,948400.0,17.0751,17.0865,17.0182,17.0751,948400.0
2005-03-04 10:00:00,29.98,30.13,29.98,30.08,791400.0,17.0751,17.1606,17.0751,17.1321,791400.0
2005-03-04 10:30:00,30.08,30.19,30.07,30.08,643000.0,17.1321,17.1947,17.1264,17.1321,643000.0
2005-03-04 11:00:00,30.08,30.13,30.03,30.13,532000.0,17.1321,17.1606,17.1036,17.1606,532000.0
2005-03-04 11:30:00,30.13,30.16,30.11,30.11,366400.0,17.1606,17.1777,17.1492,17.1492,366400.0
2005-03-04 12:00:00,30.11,30.22,30.11,30.16,290400.0,17.1492,17.2118,17.1492,17.1777,290400.0
2005-03-04 12:30:00,30.16,30.23,30.15,30.21,270800.0,17.1777,17.2175,17.172,17.2061,270800.0
2005-03-04 13:00:00,30.2,30.23,30.18,30.21,267000.0,17.2004,17.2175,17.1891,17.2061,267000.0
2005-03-04 13:30:00,30.2,30.26,30.19,30.26,421000.0,17.2004,17.2346,17.1947,17.2346,421000.0
2005-03-04 14:00:00,30.27,30.31,30.23,30.26,356000.0,17.2403,17.2631,17.2175,17.2346,356000.0
2005-03-04 14:30:00,30.25,30.29,30.18,30.22,299000.0,17.2289,17.2517,17.1891,17.2118,299000.0
2005-03-04 15:00:00,30.23,30.25,30.2,30.21,576000.0,17.2175,17.2289,17.2004,17.2061,576000.0
2005-03-04 15:30:00,30.21,30.28,30.2,30.25,1105800.0,17.2061,17.246,17.2004,17.2289,1105800.0
2005-03-07 09:30:00,30.25,30.38,30.24,30.36,907000.0,17.2289,17.303,17.2232,17.2916,907000.0
2005-03-07 10:00:00,30.36,30.42,30.35,30.4,391400.0,17.2916,17.3257,17.2859,17.3144,391400.0
2005-03-07 10:30:00,30.39,30.42,30.35,30.36,644600.0,17.3087,17.3257,17.2859,17.2916,644600.0
2005-03-07 11:00:00,30.35,30.5,30.35,30.5,617200.0,17.2859,17.3713,17.2859,17.3713,617200.0
2005-03-07 11:30:00,30.5,30.56,30.46,30.47,800400.0,17.3713,17.4055,17.3485,17.3542,800400.0
2005-03-07 12:00:00,30.47,30.47,30.42,30.45,333400.0,17.3542,17.3542,17.3257,17.3428,333400.0
2005-03-07 12:30:00,30.45,30.46,30.43,30.43,355200.0,17.3428,17.3485,17.3314,17.3314,355200.0
2005-03-07 13:00:00,30.43,30.46,30.42,30.42,278200.0,17.3314,17.3485,17.3257,17.3257,278200.0
2005-03-07 13:30:00,30.42,30.46,30.42,30.43,327000.0,17.3257,17.3485,17.3257,17.3314,327000.0
2005-03-07 14:00:00,30.43,30.43,30.34,30.36,483800.0,17.3314,17.3314,17.2802,17.2916,483800.0
2005-03-07 14:30:00,30.36,30.41,30.35,30.4,428000.0,17.2916,17.32,17.2859,17.3144,428000.0
2005-03-07 15:00:00,30.4,30.4,30.38,30.38,257800.0,17.3144,17.3144,17.303,17.303,257800.0
2005-03-07 15:30:00,30.38,30.4,30.32,30.35,810600.0,17.303,17.3144,17.2688,17.2859,810600.0
2005-03-08 09:30:00,30.27,30.32,30.2,30.21,700400.0,17.2403,17.2688,17.2004,17.2061,700400.0
2005-03-08 10:00:00,30.21,30.23,30.17,30.21,649000.0,17.2061,17.2175,17.1834,17.2061,649000.0
2005-03-08 10:30:00,30.21,30.29,30.21,30.24,694200.0,17.2061,17.2517,17.2061,17.2232,694200.0
2005-03-08 11:00:00,30.23,30.34,30.22,30.34,376000.0,17.2175,17.2802,17.2118,17.2802,376000.0
2005-03-08 11:30:00,30.34,30.45,30.34,30.42,408400.0,17.2802,17.3428,17.2802,17.3257,408400.0
2005-03-08 12:00:00,30.42,30.47,30.36,30.4,450000.0,17.3257,17.3542,17.2916,17.3144,450000.0
2005-03-08 12:30:00,30.4,30.42,30.38,30.4,329400.0,17.3144,17.3257,17.303,17.3144,329400.0
2005-03-08 13:00:00,30.4,30.43,30.39,30.4,365200.0,17.3144,17.3314,17.3087,17.3144,365200.0
2005-03-08 13:30:00,30.39,30.43,30.32,30.33,323000.0,17.3087,17.3314,17.2688,17.2745,323000.0
2005-03-08 14:00:00,30.33,30.36,30.31,30.35,450800.0,17.2745,17.2916,17.2631,17.2859,450800.0
2005-03-08 14:30:00,30.35,30.42,30.35,30.4,398200.0,17.2859,17.3257,17.2859,17.3144,398200.0
2005-03-08 15:00:00,30.4,30.42,30.36,30.4,439000.0,17.3144,17.3257,17.2916,17.3144,439000.0
2005-03-08 15:30:00,30.4,30.41,30.35,30.4,773200.0,17.3144,17.32,17.2859,17.3144,773200.0
2005-03-09 09:30:00,30.19,30.24,30.08,30.08,1131400.0,17.1947,17.2232,17.1321,17.1321,1131400.0
2005-03-09 10:00:00,30.08,30.11,30.05,30.11,638200.0,17.1321,17.1492,17.115,17.1492,638200.0
2005-03-09 10:30:00,30.11,30.18,30.1,30.15,637400.0,17.1492,17.1891,17.1435,17.172,637400.0
2005-03-09 11:00:00,30.15,30.15,30.1,30.1,568000.0,17.172,17.172,17.1435,17.1435,568000.0
2005-03-09 11:30:00,30.1,30.11,30.05,30.05,463600.0,17.1435,17.1492,17.115,17.115,463600.0
2005-03-09 12:00:00,30.05,30.07,29.98,29.98,570000.0,17.115,17.1264,17.0751,17.0751,570000.0
2005-03-09 12:30:00,29.99,30.03,29.85,29.87,535800.0,17.0808,17.1036,17.0011,17.0125,535800.0
2005-03-09 13:00:00,29.87,29.98,29.86,29.97,357200.0,17.0125,17.0751,17.0068,17.0694,357200.0
2005-03-09 13:30:00,29.97,30.03,29.96,29.99,355400.0,17.0694,17.1036,17.0637,17.0808,355400.0
2005-03-09 14:00:00,29.99,30.03,29.92,29.93,620400.0,17.0808,17.1036,17.041,17.0467,620400.0
2005-03-09 14:30:00,29.93,29.98,29.91,29.96,439200.0,17.0467,17.0751,17.0353,17.0637,439200.0
2005-03-09 15:00:00,29.97,29.97,29.86,29.95,527000.0,17.0694,17.0694,17.0068,17.0581,527000.0
2005-03-09 15:30:00,29.95,29.99,29.88,29.89,831600.0,17.0581,17.0808,17.0182,17.0239,831600.0
2005-03-10 09:30:00,29.93,30.14,29.92,30.0,838600.0,17.0467,17.1663,17.041,17.0865,838600.0
2005-03-10 10:00:00,30.01,30.07,30.0,30.05,534000.0,17.0922,17.1264,17.0865,17.115,534000.0
2005-03-10 10:30:00,30.04,30.08,30.03,30.03,450600.0,17.1093,17.1321,17.1036,17.1036,450600.0
2005-03-10 11:00:00,30.03,30.06,30.0,30.01,567200.0,17.1036,17.1207,17.0865,17.0922,567200.0
2005-03-10 11:30:00,30.01,30.07,29.99,30.03,410800.0,17.0922,17.1264,17.0808,17.1036,410800.0
2005-03-10 12:00:00,30.03,30.05,30.0,30.04,237200.0,17.1036,17.115,17.0865,17.1093,237200.0
2005-03-10 12:30:00,30.04,30.05,30.02,30.04,204200.0,17.1093,17.115,17.0979,17.1093,204200.0
2005-03-10 13:00:00,30.05,30.13,30.03,30.12,339800.0,17.115,17.1606,17.1036,17.1549,339800.0
2005-03-10 13:30:00,30.12,30.24,30.11,30.2,504000.0,17.1549,17.2232,17.1492,17.2004,504000.0
2005-03-10 14:00:00,30.2,30.2,30.16,30.17,312000.0,17.2004,17.2004,17.1777,17.1834,312000.0
2005-03-10 14:30:00,30.18,30.18,30.12,30.16,617800.0,17.1891,17.1891,17.1549,17.1777,617800.0
2005-03-10 15:00:00,30.16,30.16,30.09,30.11,379800.0,17.1777,17.1777,17.1378,17.1492,379800.0
2005-03-10 15:30:00,30.11,30.11,30.06,30.1,631000.0,17.1492,17.1492,17.1207,17.1435,631000.0
2005-03-11 09:30:00,30.18,30.25,30.13,30.21,559600.0,17.1891,17.2289,17.1606,17.2061,559600.0
2005-03-11 10:00:00,30.21,30.22,30.08,30.09,442400.0,17.2061,17.2118,17.1321,17.1378,442400.0
2005-03-11 10:30:00,30.09,30.14,29.93,30.0,656400.0,17.1378,17.1663,17.0467,17.0865,656400.0
2005-03-11 11:00:00,30.0,30.06,29.99,30.0,587200.0,17.0865,17.1207,17.0808,17.0865,587200.0
2005-03-11 11:30:00,30.0,30.05,30.0,30.02,327800.0,17.0865,17.115,17.0865,17.0979,327800.0
2005-03-11 12:00:00,30.02,30.04,30.0,30.01,272600.0,17.0979,17.1093,17.0865,17.0922,272600.0
2005-03-11 12:30:00,30.01,30.03,29.98,30.0,267800.0,17.0922,17.1036,17.0751,17.0865,267800.0
2005-03-11 13:00:00,30.0,30.01,29.96,29.96,308000.0,17.0865,17.0922,17.0637,17.0637,308000.0
2005-03-11 13:30:00,29.96,29.99,29.82,29.85,524800.0,17.0637,17.0808,16.984,17.0011,524800.0
2005-03-11 14:00:00,29.84,29.89,29.82,29.86,418400.0,16.9954,17.0239,16.984,17.0068,418400.0
2005-03-11 14:30:00,29.88,29.9,29.81,29.86,396600.0,17.0182,17.0296,16.9783,17.0068,396600.0
2005-03-11 15:00:00,29.86,29.88,29.8,29.83,525200.0,17.0068,17.0182,16.9726,16.9897,525200.0
2005-03-11 15:30:00,29.83,29.98,29.82,29.9,942600.0,16.9897,17.0751,16.984,17.0296,942600.0
2005-03-14 09:30:00,29.9,30.03,29.9,30.0,732400.0,17.0296,17.1036,17.0296,17.0865,732400.0
2005-03-14 10:00:00,30.0,30.08,29.98,30.01,586400.0,17.0865,17.1321,17.0751,17.0922,586400.0
2005-03-14 10:30:00,30.0,30.06,30.0,30.02,649000.0,17.0865,17.1207,17.0865,17.0979,649000.0
2005-03-14 11:00:00,30.02,30.05,29.98,30.01,296000.0,17.0979,17.115,17.0751,17.0922,296000.0
2005-03-14 11:30:00,30.01,30.1,30.0,30.08,491600.0,17.0922,17.1435,17.0865,17.1321,491600.0
2005-03-14 12:00:00,30.08,30.14,30.08,30.11,373200.0,17.1321,17.1663,17.1321,17.1492,373200.0
2005-03-14 12:30:00,30.1,30.11,30.08,30.08,254000.0,17.1435,17.1492,17.1321,17.1321,254000.0
2005-03-14 13:00:00,30.08,30.08,30.0,30.0,292200.0,17.1321,17.1321,17.0865,17.0865,292200.0
2005-03-14 13:30:00,30.0,30.0,29.93,29.95,444200.0,17.0865,17.0865,17.0467,17.0581,444200.0
2005-03-14 14:00:00,29.96,29.98,29.92,29.92,364200.0,17.0637,17.0751,17.041,17.041,364200.0
2005-03-14 14:30:00,29.93,29.96,29.89,29.9,503200.0,17.0467,17.0637,17.0239,17.0296,503200.0
2005-03-14 15:00:00,29.9,29.98,29.89,29.98,755200.0,17.0296,17.0751,17.0239,17.0751,755200.0
2005-03-14 15:30:00,29.98,30.05,29.95,30.05,976400.0,17.0751,17.115,17.0581,17.115,976400.0
2005-03-15 09:30:00,30.23,30.31,30.15,30.27,856800.0,17.2175,17.2631,17.172,17.2403,856800.0
2005-03-15 10:00:00,30.27,30.28,30.19,30.25,507200.0,17.2403,17.246,17.1947,17.2289,507200.0
2005-03-15 10:30:00,30.25,30.33,30.22,30.31,468400.0,17.2289,17.2745,17.2118,17.2631,468400.0
2005-03-15 11:00:00,30.31,30.33,30.23,30.23,521400.0,17.2631,17.2745,17.2175,17.2175,521400.0
2005-03-15 11:30:00,30.23,30.24,30.1,30.14,598200.0,17.2175,17.2232,17.1435,17.1663,598200.0
2005-03-15 12:00:00,30.14,30.14,30.05,30.07,368000.0,17.1663,17.1663,17.115,17.1264,368000.0
2005-03-15 12:30:00,30.08,30.15,30.06,30.14,258200.0,17.1321,17.172,17.1207,17.1663,258200.0
2005-03-15 13:00:00,30.15,30.15,30.04,30.06,272000.0,17.172,17.172,17.1093,17.1207,272000.0
2005-03-15 13:30:00,30.06,30.06,30.0,30.03,390800.0,17.1207,17.1207,17.0865,17.1036,390800.0
2005-03-15 14:00:00,30.03,30.06,30.01,30.03,332000.0,17.1036,17.1207,17.0922,17.1036,332000.0
2005-03-15 14:30:00,30.03,30.09,29.96,30.03,461200.0,17.1036,17.1378,17.0637,17.1036,461200.0
2005-03-15 15:00:00,30.03,30.07,30.0,30.0,378600.0,17.1036,17.1264,17.0865,17.0865,378600.0
2005-03-15 15:30:00,30.0,30.05,29.99,30.0,831200.0,17.0865,17.115,17.0808,17.0865,831200.0
2005-03-16 09:30:00,29.85,29.96,29.83,29.87,698400.0,17.0011,17.0637,16.9897,17.0125,698400.0
2005-03-16 10:00:00,29.87,29.92,29.85,29.88,555800.0,17.0125,17.041,17.0011,17.0182,555800.0
2005-03-16 10:30:00,29.88,29.88,29.78,29.78,789800.0,17.0182,17.0182,16.9612,16.9612,789800.0
2005-03-16 11:00:00,29.79,29.88,29.78,29.85,752400.0,16.9669,17.0182,16.9612,17.0011,752400.0
2005-03-16 11:30:00,29.85,29.85,29.81,29.81,634200.0,17.0011,17.0011,16.9783,16.9783,634200.0
2005-03-16 12:00:00,29.8,29.85,29.8,29.82,291400.0,16.9726,17.0011,16.9726,16.984,291400.0
2005-03-16 12:30:00,29.82,29.94,29.8,29.93,353200.0,16.984,17.0524,16.9726,17.0467,353200.0
2005-03-16 13:00:00,29.93,29.94,29.86,29.86,288400.0,17.0467,17.0524,17.0068,17.0068,288400.0
2005-03-16 13:30:00,29.87,29.87,29.81,29.82,352600.0,17.0125,17.0125,16.9783,16.984,352600.0
2005-03-16 14:00:00,29.82,29.84,29.75,29.82,553200.0,16.984,16.9954,16.9441,16.984,553200.0
2005-03-16 14:30:00,29.81,29.83,29.75,29.75,626400.0,16.9783,16.9897,16.9441,16.9441,626400.0
2005-03-16 15:00:00,29.75,29.97,29.75,29.75,762800.0,16.9441,17.0694,16.9441,16.9441,762800.0
2005-03-16 15:30:00,29.75,29.78,29.73,29.75,858600.0,16.9441,16.9612,16.9328,16.9441,858600.0
2005-03-17 09:30:00,29.65,29.76,29.64,29.7,941600.0,16.8872,16.9498,16.8815,16.9157,941600.0
2005-03-17 10:00:00,29.7,29.73,29.65,29.68,625600.0,16.9157,16.9328,16.8872,16.9043,625600.0
2005-03-17 10:30:00,29.68,29.82,29.67,29.82,408800.0,16.9043,16.984,16.8986,16.984,408800.0
2005-03-17 11:00:00,29.82,29.91,29.8,29.88,429200.0,16.984,17.0353,16.9726,17.0182,429200.0
2005-03-17 11:30:00,29.87,29.9,29.86,29.86,321200.0,17.0125,17.0296,17.0068,17.0068,321200.0
2005-03-17 12:00:00,29.86,29.91,29.82,29.91,407600.0,17.0068,17.0353,16.984,17.0353,407600.0
2005-03-17 12:30:00,29.91,29.95,29.87,29.91,328400.0,17.0353,17.0581,17.0125,17.0353,328400.0
2005-03-17 13:00:00,29.92,29.92,29.87,29.91,328600.0,17.041,17.041,17.0125,17.0353,328600.0
2005-03-17 13:30:00,29.92,29.92,29.88,29.89,290400.0,17.041,17.041,17.0182,17.0239,290400.0
2005-03-17 14:00:00,29.88,29.91,29.79,29.89,476400.0,17.0182,17.0353,16.9669,17.0239,476400.0
2005-03-17 14:30:00,29.89,29.95,29.87,29.92,406400.0,17.0239,17.0581,17.0125,17.041,406400.0
2005-03-17 15:00:00,29.92,29.93,29.89,29.92,343200.0,17.041,17.0467,17.0239,17.041,343200.0
2005-03-17 15:30:00,29.92,29.93,29.82,29.82,564200.0,17.041,17.0467,16.984,16.984,564200.0
2005-03-18 09:30:00,29.95,29.97,29.88,29.96,3473000.0,17.0581,17.0694,17.0182,17.0637,3473000.0
2005-03-18 10:00:00,29.96,29.97,29.86,29.86,620000.0,17.0637,17.0694,17.0068,17.0068,620000.0
2005-03-18 10:30:00,29.86,29.87,29.71,29.73,855000.0,17.0068,17.0125,16.9214,16.9328,855000.0
2005-03-18 11:00:00,29.73,29.81,29.72,29.81,632800.0,16.9328,16.9783,16.9271,16.9783,632800.0
2005-03-18 11:30:00,29.81,29.82,29.68,29.73,696400.0,16.9783,16.984,16.9043,16.9328,696400.0
2005-03-18 12:00:00,29.73,29.75,29.71,29.72,360800.0,16.9328,16.9441,16.9214,16.9271,360800.0
2005-03-18 12:30:00,29.72,29.74,29.7,29.7,367800.0,16.9271,16.9384,16.9157,16.9157,367800.0
2005-03-18 13:00:00,29.7,29.71,29.64,29.65,700400.0,16.9157,16.9214,16.8815,16.8872,700400.0
2005-03-18 13:30:00,29.65,29.68,29.57,29.58,629400.0,16.8872,16.9043,16.8416,16.8473,629400.0
2005-03-18 14:00:00,29.58,29.66,29.58,29.63,477200.0,16.8473,16.8929,16.8473,16.8758,477200.0
2005-03-18 14:30:00,29.63,29.72,29.6,29.6,502000.0,16.8758,16.9271,16.8587,16.8587,502000.0
2005-03-18 15:00:00,29.61,29.68,29.53,29.67,716400.0,16.8644,16.9043,16.8188,16.8986,716400.0
2005-03-18 15:30:00,29.68,29.78,29.63,29.64,1628800.0,16.9043,16.9612,16.8758,16.8815,1628800.0
2005-03-21 09:30:00,29.69,29.76,29.68,29.71,794400.0,16.91,16.9498,16.9043,16.9214,794400.0
2005-03-21 10:00:00,29.71,29.72,29.63,29.63,784600.0,16.9214,16.9271,16.8758,16.8758,784600.0
2005-03-21 10:30:00,29.63,29.64,29.5,29.57,1112800.0,16.8758,16.8815,16.8018,16.8416,1112800.0
2005-03-21 11:00:00,29.58,29.65,29.55,29.59,524600.0,16.8473,16.8872,16.8302,16.853,524600.0
2005-03-21 11:30:00,29.58,29.67,29.58,29.61,548800.0,16.8473,16.8986,16.8473,16.8644,548800.0
2005-03-21 12:00:00,29.61,29.7,29.6,29.68,491000.0,16.8644,16.9157,16.8587,16.9043,491000.0
2005-03-21 12:30:00,29.68,29.7,29.64,29.69,153400.0,16.9043,16.9157,16.8815,16.91,153400.0
2005-03-21 13:00:00,29.68,29.72,29.65,29.68,251600.0,16.9043,16.9271,16.8872,16.9043,251600.0
2005-03-21 13:30:00,29.68,29.72,29.67,29.71,186600.0,16.9043,16.9271,16.8986,16.9214,186600.0
2005-03-21 14:00:00,29.71,29.71,29.63,29.66,408800.0,16.9214,16.9214,16.8758,16.8929,408800.0
2005-03-21 14:30:00,29.66,29.7,29.63,29.65,705800.0,16.8929,16.9157,16.8758,16.8872,705800.0
2005-03-21 15:00:00,29.65,29.66,29.61,29.63,594800.0,16.8872,16.8929,16.8644,16.8758,594800.0
2005-03-21 15:30:00,29.63,29.63,29.59,29.6,853000.0,16.8758,16.8758,16.853,16.8587,853000.0
2005-03-22 09:30:00,29.66,29.8,29.64,29.76,746200.0,16.8929,16.9726,16.8815,16.9498,746200.0
2005-03-22 10:00:00,29.76,29.77,29.68,29.71,654600.0,16.9498,16.9555,16.9043,16.9214,654600.0
2005-03-22 10:30:00,29.71,29.74,29.69,29.73,490400.0,16.9214,16.9384,16.91,16.9328,490400.0
2005-03-22 11:00:00,29.73,29.75,29.71,29.72,372400.0,16.9328,16.9441,16.9214,16.9271,372400.0
2005-03-22 11:30:00,29.72,29.78,29.72,29.77,349000.0,16.9271,16.9612,16.9271,16.9555,349000.0
2005-03-22 12:00:00,29.77,29.77,29.75,29.75,328400.0,16.9555,16.9555,16.9441,16.9441,328400.0
2005-03-22 12:30:00,29.75,29.77,29.75,29.75,337200.0,16.9441,16.9555,16.9441,16.9441,337200.0
2005-03-22 13:00:00,29.75,29.8,29.74,29.79,390800.0,16.9441,16.9726,16.9384,16.9669,390800.0
2005-03-22 13:30:00,29.79,29.83,29.78,29.82,368600.0,16.9669,16.9897,16.9612,16.984,368600.0
2005-03-22 14:00:00,29.82,29.84,29.65,29.66,957400.0,16.984,16.9954,16.8872,16.8929,957400.0
2005-03-22 14:30:00,29.66,29.68,29.31,29.4,1758000.0,16.8929,16.9043,16.6935,16.7448,1758000.0
2005-03-22 15:00:00,29.4,29.42,29.33,29.36,999400.0,16.7448,16.7562,16.7049,16.722,999400.0
2005-03-22 15:30:00,29.36,29.39,29.19,29.21,1948400.0,16.722,16.7391,16.6252,16.6366,1948400.0
2005-03-23 09:30:00,29.15,29.25,29.08,29.18,1231000.0,16.6024,16.6594,16.5625,16.6195,1231000.0
2005-03-23 10:00:00,29.18,29.35,29.18,29.25,918400.0,16.6195,16.7163,16.6195,16.6594,918400.0
2005-03-23 10:30:00,29.25,29.41,29.22,29.37,819800.0,16.6594,16.7505,16.6423,16.7277,819800.0
2005-03-23 11:00:00,29.36,29.44,29.34,29.41,1212200.0,16.722,16.7676,16.7106,16.7505,1212200.0
2005-03-23 11:30:00,29.41,29.43,29.4,29.43,567200.0,16.7505,16.7619,16.7448,16.7619,567200.0
2005-03-23 12:00:00,29.42,29.45,29.4,29.43,505200.0,16.7562,16.7733,16.7448,16.7619,505200.0
2005-03-23 12:30:00,29.43,29.47,29.43,29.46,400600.0,16.7619,16.7847,16.7619,16.779,400600.0
2005-03-23 13:00:00,29.46,29.49,29.44,29.44,362200.0,16.779,16.7961,16.7676,16.7676,362200.0
2005-03-23 13:30:00,29.45,29.48,29.41,29.47,493200.0,16.7733,16.7904,16.7505,16.7847,493200.0
2005-03-23 14:00:00,29.47,29.52,29.44,29.48,549800.0,16.7847,16.8131,16.7676,16.7904,549800.0
2005-03-23 14:30:00,29.48,29.48,29.43,29.43,753200.0,16.7904,16.7904,16.7619,16.7619,753200.0
2005-03-23 15:00:00,29.43,29.46,29.39,29.4,809800.0,16.7619,16.779,16.7391,16.7448,809800.0
2005-03-23 15:30:00,29.4,29.43,29.32,29.34,806800.0,16.7448,16.7619,16.6992,16.7106,806800.0
2005-03-24 09:30:00,29.36,29.53,29.34,29.52,864800.0,16.722,16.8188,16.7106,16.8131,864800.0
2005-03-24 10:00:00,29.52,29.58,29.52,29.56,549000.0,16.8131,16.8473,16.8131,16.8359,549000.0
2005-03-24 10:30:00,29.56,29.58,29.55,29.57,572200.0,16.8359,16.8473,16.8302,16.8416,572200.0
2005-03-24 11:00:00,29.57,29.58,29.5,29.52,383600.0,16.8416,16.8473,16.8018,16.8131,383600.0
2005-03-24 11:30:00,29.51,29.56,29.5,29.53,548400.0,16.8075,16.8359,16.8018,16.8188,548400.0
2005-03-24 12:00:00,29.53,29.6,29.52,29.59,344200.0,16.8188,16.8587,16.8131,16.853,344200.0
2005-03-24 12:30:00,29.59,29.6,29.55,29.56,336600.0,16.853,16.8587,16.8302,16.8359,336600.0
2005-03-24 13:00:00,29.56,29.57,29.53,29.53,326800.0,16.8359,16.8416,16.8188,16.8188,326800.0
2005-03-24 13:30:00,29.53,29.54,29.45,29.48,355200.0,16.8188,16.8245,16.7733,16.7904,355200.0
2005-03-24 14:00:00,29.49,29.54,29.48,29.5,280800.0,16.7961,16.8245,16.7904,16.8018,280800.0
2005-03-24 14:30:00,29.5,29.51,29.48,29.48,295800.0,16.8018,16.8075,16.7904,16.7904,295800.0
2005-03-24 15:00:00,29.49,29.49,29.33,29.34,613400.0,16.7961,16.7961,16.7049,16.7106,613400.0
2005-03-24 15:30:00,29.34,29.34,29.21,29.22,869000.0,16.7106,16.7106,16.6366,16.6423,869000.0
2005-03-28 09:30:00,29.3,29.5,29.3,29.45,627800.0,16.6878,16.8018,16.6878,16.7733,627800.0
2005-03-28 10:00:00,29.46,29.47,29.38,29.41,566200.0,16.779,16.7847,16.7334,16.7505,566200.0
2005-03-28 10:30:00,29.42,29.47,29.41,29.46,329400.0,16.7562,16.7847,16.7505,16.779,329400.0
2005-03-28 11:00:00,29.46,29.47,29.43,29.46,258400.0,16.779,16.7847,16.7619,16.779,258400.0
2005-03-28 11:30:00,29.46,29.48,29.44,29.48,297600.0,16.779,16.7904,16.7676,16.7904,297600.0
2005-03-28 12:00:00,29.48,29.5,29.4,29.5,601000.0,16.7904,16.8018,16.7448,16.8018,601000.0
2005-03-28 12:30:00,29.5,29.59,29.5,29.56,481600.0,16.8018,16.853,16.8018,16.8359,481600.0
2005-03-28 13:00:00,29.55,29.63,29.54,29.6,486400.0,16.8302,16.8758,16.8245,16.8587,486400.0
2005-03-28 13:30:00,29.6,29.62,29.56,29.58,588600.0,16.8587,16.8701,16.8359,16.8473,588600.0
2005-03-28 14:00:00,29.59,29.6,29.54,29.59,381200.0,16.853,16.8587,16.8245,16.853,381200.0
2005-03-28 14:30:00,29.59,29.63,29.59,29.6,372800.0,16.853,16.8758,16.853,16.8587,372800.0
2005-03-28 15:00:00,29.61,29.61,29.5,29.5,661400.0,16.8644,16.8644,16.8018,16.8018,661400.0
2005-03-28 15:30:00,29.5,29.52,29.42,29.45,802800.0,16.8018,16.8131,16.7562,16.7733,802800.0
2005-03-29 09:30:00,29.44,29.5,29.38,29.46,849400.0,16.7676,16.8018,16.7334,16.779,849400.0
2005-03-29 10:00:00,29.47,29.63,29.45,29.58,573800.0,16.7847,16.8758,16.7733,16.8473,573800.0
2005-03-29 10:30:00,29.57,29.7,29.56,29.65,374800.0,16.8416,16.9157,16.8359,16.8872,374800.0
2005-03-29 11:00:00,29.65,29.7,29.62,29.68,332800.0,16.8872,16.9157,16.8701,16.9043,332800.0
2005-03-29 11:30:00,29.68,29.7,29.67,29.7,450400.0,16.9043,16.9157,16.8986,16.9157,450400.0
2005-03-29 12:00:00,29.7,29.7,29.65,29.68,260000.0,16.9157,16.9157,16.8872,16.9043,260000.0
2005-03-29 12:30:00,29.68,29.7,29.63,29.65,289000.0,16.9043,16.9157,16.8758,16.8872,289000.0
2005-03-29 13:00:00,29.65,29.67,29.56,29.59,410200.0,16.8872,16.8986,16.8359,16.853,410200.0
2005-03-29 13:30:00,29.59,29.59,29.53,29.53,379600.0,16.853,16.853,16.8188,16.8188,379600.0
2005-03-29 14:00:00,29.53,29.54,29.47,29.53,580000.0,16.8188,16.8245,16.7847,16.8188,580000.0
2005-03-29 14:30:00,29.53,29.58,29.49,29.58,329000.0,16.8188,16.8473,16.7961,16.8473,329000.0
2005-03-29 15:00:00,29.57,29.57,29.47,29.52,610200.0,16.8416,16.8416,16.7847,16.8131,610200.0
2005-03-29 15:30:00,29.51,29.55,29.43,29.47,948600.0,16.8075,16.8302,16.7619,16.7847,948600.0
2005-03-30 09:30:00,29.49,29.73,29.49,29.58,884000.0,16.7961,16.9328,16.7961,16.8473,884000.0
2005-03-30 10:00:00,29.58,29.6,29.54,29.55,864800.0,16.8473,16.8587,16.8245,16.8302,864800.0
2005-03-30 10:30:00,29.55,29.68,29.54,29.68,575800.0,16.8302,16.9043,16.8245,16.9043,575800.0
2005-03-30 11:00:00,29.68,29.71,29.67,29.68,385000.0,16.9043,16.9214,16.8986,16.9043,385000.0
2005-03-30 11:30:00,29.69,29.79,29.69,29.77,481400.0,16.91,16.9669,16.91,16.9555,481400.0
2005-03-30 12:00:00,29.78,29.8,29.74,29.78,501400.0,16.9612,16.9726,16.9384,16.9612,501400.0
2005-03-30 12:30:00,29.78,29.8,29.75,29.75,484400.0,16.9612,16.9726,16.9441,16.9441,484400.0
2005-03-30 13:00:00,29.75,29.75,29.73,29.74,265800.0,16.9441,16.9441,16.9328,16.9384,265800.0
2005-03-30 13:30:00,29.74,29.78,29.7,29.74,356800.0,16.9384,16.9612,16.9157,16.9384,356800.0
2005-03-30 14:00:00,29.74,29.8,29.7,29.7,389200.0,16.9384,16.9726,16.9157,16.9157,389200.0
2005-03-30 14:30:00,29.7,29.75,29.68,29.73,310400.0,16.9157,16.9441,16.9043,16.9328,310400.0
2005-03-30 15:00:00,29.73,29.79,29.73,29.77,377600.0,16.9328,16.9669,16.9328,16.9555,377600.0
2005-03-30 15:30:00,29.76,29.89,29.76,29.89,938000.0,16.9498,17.0239,16.9498,17.0239,938000.0
2005-03-31 09:30:00,29.98,30.18,29.95,30.1,1403800.0,17.0751,17.1891,17.0581,17.1435,1403800.0
2005-03-31 10:00:00,30.1,30.1,29.96,30.0,1084200.0,17.1435,17.1435,17.0637,17.0865,1084200.0
2005-03-31 10:30:00,30.0,30.0,29.91,29.95,873200.0,17.0865,17.0865,17.0353,17.0581,873200.0
2005-03-31 11:00:00,29.95,29.98,29.93,29.96,507600.0,17.0581,17.0751,17.0467,17.0637,507600.0
2005-03-31 11:30:00,29.96,29.99,29.93,29.96,314400.0,17.0637,17.0808,17.0467,17.0637,314400.0
2005-03-31 12:00:00,29.97,29.97,29.9,29.91,407400.0,17.0694,17.0694,17.0296,17.0353,407400.0
2005-03-31 12:30:00,29.92,29.98,29.91,29.95,210400.0,17.041,17.0751,17.0353,17.0581,210400.0
2005-03-31 13:00:00,29.96,29.98,29.93,29.96,309800.0,17.0637,17.0751,17.0467,17.0637,309800.0
2005-03-31 13:30:00,29.97,29.99,29.94,29.98,316400.0,17.0694,17.0808,17.0524,17.0751,316400.0
2005-03-31 14:00:00,29.98,29.99,29.94,29.99,239400.0,17.0751,17.0808,17.0524,17.0808,239400.0
2005-03-31 14:30:00,29.99,30.0,29.96,29.99,432200.0,17.0808,17.0865,17.0637,17.0808,432200.0
2005-03-31 15:00:00,29.99,30.04,29.97,29.98,490200.0,17.0808,17.1093,17.0694,17.0751,490200.0
2005-03-31 15:30:00,29.97,30.0,29.91,29.92,1366800.0,17.0694,17.0865,17.0353,17.041,1366800.0
2005-04-01 09:30:00,30.08,30.14,30.06,30.11,1183200.0,17.1321,17.1663,17.1207,17.1492,1183200.0
2005-04-01 10:00:00,30.11,30.13,29.99,30.03,1137800.0,17.1492,17.1606,17.0808,17.1036,1137800.0
2005-04-01 10:30:00,30.03,30.08,30.0,30.0,1258600.0,17.1036,17.1321,17.0865,17.0865,1258600.0
2005-04-01 11:00:00,30.0,30.0,29.98,30.0,684200.0,17.0865,17.0865,17.0751,17.0865,684200.0
2005-04-01 11:30:00,30.0,30.0,29.97,30.0,436600.0,17.0865,17.0865,17.0694,17.0865,436600.0
2005-04-01 12:00:00,29.99,30.0,29.83,29.84,532600.0,17.0808,17.0865,16.9897,16.9954,532600.0
2005-04-01 12:30:00,29.85,29.9,29.79,29.82,856600.0,17.0011,17.0296,16.9669,16.984,856600.0
2005-04-01 13:00:00,29.82,29.82,29.75,29.8,638600.0,16.984,16.984,16.9441,16.9726,638600.0
2005-04-01 13:30:00,29.8,29.81,29.68,29.75,595800.0,16.9726,16.9783,16.9043,16.9441,595800.0
2005-04-01 14:00:00,29.75,29.78,29.69,29.72,494400.0,16.9441,16.9612,16.91,16.9271,494400.0
2005-04-01 14:30:00,29.72,29.77,29.63,29.65,702800.0,16.9271,16.9555,16.8758,16.8872,702800.0
2005-04-01 15:00:00,29.65,29.75,29.64,29.68,657200.0,16.8872,16.9441,16.8815,16.9043,657200.0
2005-04-01 15:30:00,29.68,29.84,29.68,29.72,935600.0,16.9043,16.9954,16.9043,16.9271,935600.0
2005-04-04 09:30:00,29.77,29.83,29.22,29.63,1070000.0,16.9555,16.9897,16.6423,16.8758,1070000.0
2005-04-04 10:00:00,29.63,29.67,29.62,29.63,1264000.0,16.8758,16.8986,16.8701,16.8758,1264000.0
2005-04-04 10:30:00,29.63,29.9,29.63,29.89,830400.0,16.8758,17.0296,16.8758,17.0239,830400.0
2005-04-04 11:00:00,29.89,29.97,29.78,29.79,705200.0,17.0239,17.0694,16.9612,16.9669,705200.0
2005-04-04 11:30:00,29.79,29.84,29.77,29.84,376800.0,16.9669,16.9954,16.9555,16.9954,376800.0
2005-04-04 12:00:00,29.83,29.87,29.81,29.84,357000.0,16.9897,17.0125,16.9783,16.9954,357000.0
2005-04-04 12:30:00,29.84,29.95,29.84,29.9,446800.0,16.9954,17.0581,16.9954,17.0296,446800.0
2005-04-04 13:00:00,29.91,29.91,29.77,29.78,573000.0,17.0353,17.0353,16.9555,16.9612,573000.0
2005-04-04 13:30:00,29.78,29.9,29.77,29.9,694400.0,16.9612,17.0296,16.9555,17.0296,694400.0
2005-04-04 14:00:00,29.9,29.92,29.88,29.92,521800.0,17.0296,17.041,17.0182,17.041,521800.0
2005-04-04 14:30:00,29.92,29.92,29.88,29.92,571400.0,17.041,17.041,17.0182,17.041,571400.0
2005-04-04 15:00:00,29.92,29.94,29.88,29.93,789800.0,17.041,17.0524,17.0182,17.0467,789800.0
2005-04-04 15:30:00,29.92,29.97,29.91,29.92,1194000.0,17.041,17.0694,17.0353,17.041,1194000.0
2005-04-05 09:30:00,29.92,30.01,29.88,30.0,652000.0,17.041,17.0922,17.0182,17.0865,652000.0
2005-04-05 10:00:00,30.02,30.03,29.93,29.93,322800.0,17.0979,17.1036,17.0467,17.0467,322800.0
2005-04-05 10:30:00,29.93,30.0,29.91,29.93,444800.0,17.0467,17.0865,17.0353,17.0467,444800.0
2005-04-05 11:00:00,29.93,29.93,29.88,29.93,458000.0,17.0467,17.0467,17.0182,17.0467,458000.0
2005-04-05 11:30:00,29.93,29.93,29.88,29.9,346400.0,17.0467,17.0467,17.0182,17.0296,346400.0
2005-04-05 12:00:00,29.89,29.97,29.88,29.96,429200.0,17.0239,17.0694,17.0182,17.0637,429200.0
2005-04-05 12:30:00,29.96,29.96,29.92,29.92,180400.0,17.0637,17.0637,17.041,17.041,180400.0
2005-04-05 13:00:00,29.92,29.95,29.91,29.93,183600.0,17.041,17.0581,17.0353,17.0467,183600.0
2005-04-05 13:30:00,29.93,29.99,29.91,29.96,281000.0,17.0467,17.0808,17.0353,17.0637,281000.0
2005-04-05 14:00:00,29.97,29.99,29.85,29.95,609200.0,17.0694,17.0808,17.0011,17.0581,609200.0
2005-04-05 14:30:00,29.95,29.95,29.87,29.87,339200.0,17.0581,17.0581,17.0125,17.0125,339200.0
2005-04-05 15:00:00,29.87,29.93,29.86,29.9,289400.0,17.0125,17.0467,17.0068,17.0296,289400.0
2005-04-05 15:30:00,29.9,29.93,29.83,29.86,503000.0,17.0296,17.0467,16.9897,17.0068,503000.0
2005-04-06 09:30:00,29.89,30.0,29.86,29.9,560400.0,17.0239,17.0865,17.0068,17.0296,560400.0
2005-04-06 10:00:00,29.91,29.94,29.88,29.91,542600.0,17.0353,17.0524,17.0182,17.0353,542600.0
2005-04-06 10:30:00,29.91,29.99,29.85,29.98,565000.0,17.0353,17.0808,17.0011,17.0751,565000.0
2005-04-06 11:00:00,29.98,30.05,29.92,30.0,585200.0,17.0751,17.115,17.041,17.0865,585200.0
2005-04-06 11:30:00,30.0,30.02,29.95,29.98,303600.0,17.0865,17.0979,17.0581,17.0751,303600.0
2005-04-06 12:00:00,29.98,29.99,29.93,29.96,284000.0,17.0751,17.0808,17.0467,17.0637,284000.0
2005-04-06 12:30:00,29.96,30.0,29.93,29.95,705800.0,17.0637,17.0865,17.0467,17.0581,705800.0
2005-04-06 13:00:00,29.95,29.98,29.93,29.94,304800.0,17.0581,17.0751,17.0467,17.0524,304800.0
2005-04-06 13:30:00,29.95,29.95,29.9,29.93,450800.0,17.0581,17.0581,17.0296,17.0467,450800.0
2005-04-06 14:00:00,29.93,29.99,29.92,29.99,384200.0,17.0467,17.0808,17.041,17.0808,384200.0
2005-04-06 14:30:00,29.99,29.99,29.94,29.97,341800.0,17.0808,17.0808,17.0524,17.0694,341800.0
2005-04-06 15:00:00,29.96,29.98,29.88,29.9,458600.0,17.0637,17.0751,17.0182,17.0296,458600.0
2005-04-06 15:30:00,29.9,29.92,29.85,29.87,878600.0,17.0296,17.041,17.0011,17.0125,878600.0
2005-04-07 09:30:00,29.87,29.91,29.85,29.88,369400.0,17.0125,17.0353,17.0011,17.0182,369400.0
2005-04-07 10:00:00,29.88,29.88,29.83,29.84,288600.0,17.0182,17.0182,16.9897,16.9954,288600.0
2005-04-07 10:30:00,29.83,29.96,29.83,29.93,529800.0,16.9897,17.0637,16.9897,17.0467,529800.0
2005-04-07 11:00:00,29.93,29.99,29.92,29.97,384800.0,17.0467,17.0808,17.041,17.0694,384800.0
2005-04-07 11:30:00,29.96,30.0,29.94,30.0,253800.0,17.0637,17.0865,17.0524,17.0865,253800.0
2005-04-07 12:00:00,30.0,30.04,29.98,30.02,236000.0,17.0865,17.1093,17.0751,17.0979,236000.0
2005-04-07 12:30:00,30.02,30.15,30.02,30.09,560400.0,17.0979,17.172,17.0979,17.1378,560400.0
2005-04-07 13:00:00,30.09,30.09,29.98,30.04,544800.0,17.1378,17.1378,17.0751,17.1093,544800.0
2005-04-07 13:30:00,30.05,30.06,29.96,29.98,572600.0,17.115,17.1207,17.0637,17.0751,572600.0
2005-04-07 14:00:00,29.98,29.99,29.95,29.98,501800.0,17.0751,17.0808,17.0581,17.0751,501800.0
2005-04-07 14:30:00,29.98,30.04,29.98,30.02,450000.0,17.0751,17.1093,17.0751,17.0979,450000.0
2005-04-07 15:00:00,30.02,30.05,29.98,30.0,558800.0,17.0979,17.115,17.0751,17.0865,558800.0
2005-04-07 15:30:00,30.0,30.03,29.93,29.95,864400.0,17.0865,17.1036,17.0467,17.0581,864400.0
2005-04-08 09:30:00,30.07,30.08,29.98,30.02,836800.0,17.1264,17.1321,17.0751,17.0979,836800.0
2005-04-08 10:00:00,30.02,30.03,29.93,29.93,397400.0,17.0979,17.1036,17.0467,17.0467,397400.0
2005-04-08 10:30:00,29.93,29.99,29.93,29.97,443200.0,17.0467,17.0808,17.0467,17.0694,443200.0
2005-04-08 11:00:00,29.98,30.0,29.96,29.97,362400.0,17.0751,17.0865,17.0637,17.0694,362400.0
2005-04-08 11:30:00,29.96,30.0,29.91,29.96,406800.0,17.0637,17.0865,17.0353,17.0637,406800.0
2005-04-08 12:00:00,29.96,30.01,29.96,30.0,414000.0,17.0637,17.0922,17.0637,17.0865,414000.0
2005-04-08 12:30:00,30.0,30.0,29.98,29.98,251200.0,17.0865,17.0865,17.0751,17.0751,251200.0
2005-04-08 13:00:00,29.99,30.03,29.98,29.98,579000.0,17.0808,17.1036,17.0751,17.0751,579000.0
2005-04-08 13:30:00,29.98,30.02,29.97,29.98,413200.0,17.0751,17.0979,17.0694,17.0751,413200.0
2005-04-08 14:00:00,29.98,29.99,29.91,29.93,505200.0,17.0751,17.0808,17.0353,17.0467,505200.0
2005-04-08 14:30:00,29.93,29.97,29.93,29.93,1106200.0,17.0467,17.0694,17.0467,17.0467,1106200.0
2005-04-08 15:00:00,29.93,29.93,29.82,29.83,555200.0,17.0467,17.0467,16.984,16.9897,555200.0
2005-04-08 15:30:00,29.83,29.86,29.79,29.79,857000.0,16.9897,17.0068,16.9669,16.9669,857000.0
2005-04-11 09:30:00,29.97,30.0,29.87,29.9,854600.0,17.0694,17.0865,17.0125,17.0296,854600.0
2005-04-11 10:00:00,29.89,29.93,29.87,29.93,417600.0,17.0239,17.0467,17.0125,17.0467,417600.0
2005-04-11 10:30:00,29.93,29.99,29.89,29.92,608800.0,17.0467,17.0808,17.0239,17.041,608800.0
2005-04-11 11:00:00,29.92,29.93,29.88,29.9,263400.0,17.041,17.0467,17.0182,17.0296,263400.0
2005-04-11 11:30:00,29.9,29.94,29.87,29.88,348800.0,17.0296,17.0524,17.0125,17.0182,348800.0
2005-04-11 12:00:00,29.88,29.95,29.88,29.94,326600.0,17.0182,17.0581,17.0182,17.0524,326600.0
2005-04-11 12:30:00,29.94,29.97,29.91,29.96,282400.0,17.0524,17.0694,17.0353,17.0637,282400.0
2005-04-11 13:00:00,29.96,29.99,29.9,29.92,256000.0,17.0637,17.0808,17.0296,17.041,256000.0
2005-04-11 13:30:00,29.92,30.0,29.92,29.93,220200.0,17.041,17.0865,17.041,17.0467,220200.0
2005-04-11 14:00:00,29.93,30.0,29.93,29.98,346000.0,17.0467,17.0865,17.0467,17.0751,346000.0
2005-04-11 14:30:00,29.98,30.07,29.97,30.03,561600.0,17.0751,17.1264,17.0694,17.1036,561600.0
2005-04-11 15:00:00,30.03,30.04,30.0,30.0,404200.0,17.1036,17.1093,17.0865,17.0865,404200.0
2005-04-11 15:30:00,30.0,30.02,29.99,30.0,785400.0,17.0865,17.0979,17.0808,17.0865,785400.0
2005-04-12 09:30:00,29.9,30.04,29.9,29.96,684600.0,17.0296,17.1093,17.0296,17.0637,684600.0
2005-04-12 10:00:00,29.96,29.96,29.9,29.96,632200.0,17.0637,17.0637,17.0296,17.0637,632200.0
2005-04-12 10:30:00,29.96,29.98,29.88,29.88,619000.0,17.0637,17.0751,17.0182,17.0182,619000.0
2005-04-12 11:00:00,29.88,29.93,29.88,29.9,324800.0,17.0182,17.0467,17.0182,17.0296,324800.0
2005-04-12 11:30:00,29.9,29.92,29.87,29.92,384400.0,17.0296,17.041,17.0125,17.041,384400.0
2005-04-12 12:00:00,29.91,29.95,29.91,29.95,175600.0,17.0353,17.0581,17.0353,17.0581,175600.0
2005-04-12 12:30:00,29.95,29.96,29.93,29.95,330600.0,17.0581,17.0637,17.0467,17.0581,330600.0
2005-04-12 13:00:00,29.94,29.97,29.93,29.93,322800.0,17.0524,17.0694,17.0467,17.0467,322800.0
2005-04-12 13:30:00,29.93,29.98,29.92,29.94,273400.0,17.0467,17.0751,17.041,17.0524,273400.0
2005-04-12 14:00:00,29.93,30.25,29.89,30.19,1530800.0,17.0467,17.2289,17.0239,17.1947,1530800.0
2005-04-12 14:30:00,30.19,30.37,30.18,30.36,1060400.0,17.1947,17.2973,17.1891,17.2916,1060400.0
2005-04-12 15:00:00,30.36,30.45,30.36,30.39,1119800.0,17.2916,17.3428,17.2916,17.3087,1119800.0
2005-04-12 15:30:00,30.39,30.42,30.33,30.34,1779000.0,17.3087,17.3257,17.2745,17.2802,1779000.0
2005-04-13 09:30:00,30.37,30.44,30.3,30.3,1072200.0,17.2973,17.3371,17.2574,17.2574,1072200.0
2005-04-13 10:00:00,30.3,30.3,30.18,30.19,671600.0,17.2574,17.2574,17.1891,17.1947,671600.0
2005-04-13 10:30:00,30.19,30.29,30.19,30.29,563800.0,17.1947,17.2517,17.1947,17.2517,563800.0
2005-04-13 11:00:00,30.29,30.31,30.24,30.3,379000.0,17.2517,17.2631,17.2232,17.2574,379000.0
2005-04-13 11:30:00,30.3,30.33,30.26,30.26,289800.0,17.2574,17.2745,17.2346,17.2346,289800.0
2005-04-13 12:00:00,30.27,30.28,30.25,30.27,442000.0,17.2403,17.246,17.2289,17.2403,442000.0
2005-04-13 12:30:00,30.27,30.3,30.24,30.28,294000.0,17.2403,17.2574,17.2232,17.246,294000.0
2005-04-13 13:00:00,30.28,30.29,30.22,30.24,343600.0,17.246,17.2517,17.2118,17.2232,343600.0
2005-04-13 13:30:00,30.24,30.24,30.11,30.14,535800.0,17.2232,17.2232,17.1492,17.1663,535800.0
2005-04-13 14:00:00,30.14,30.18,30.13,30.16,273400.0,17.1663,17.1891,17.1606,17.1777,273400.0
2005-04-13 14:30:00,30.17,30.19,30.1,30.13,1107200.0,17.1834,17.1947,17.1435,17.1606,1107200.0
2005-04-13 15:00:00,30.13,30.14,30.08,30.08,943200.0,17.1606,17.1663,17.1321,17.1321,943200.0
2005-04-13 15:30:00,30.08,30.11,30.04,30.11,1263600.0,17.1321,17.1492,17.1093,17.1492,1263600.0
2005-04-14 09:30:00,30.21,30.21,30.0,30.08,596400.0,17.2061,17.2061,17.0865,17.1321,596400.0
2005-04-14 10:00:00,30.07,30.07,29.99,30.03,706400.0,17.1264,17.1264,17.0808,17.1036,706400.0
2005-04-14 10:30:00,30.03,30.04,29.95,30.0,761000.0,17.1036,17.1093,17.0581,17.0865,761000.0
2005-04-14 11:00:00,30.0,30.09,29.98,29.99,470000.0,17.0865,17.1378,17.0751,17.0808,470000.0
2005-04-14 11:30:00,29.99,30.02,29.95,29.98,333000.0,17.0808,17.0979,17.0581,17.0751,333000.0
2005-04-14 12:00:00,29.97,30.0,29.95,29.98,540800.0,17.0694,17.0865,17.0581,17.0751,540800.0
2005-04-14 12:30:00,29.98,30.0,29.95,29.99,329800.0,17.0751,17.0865,17.0581,17.0808,329800.0
2005-04-14 13:00:00,29.99,29.99,29.89,29.91,488800.0,17.0808,17.0808,17.0239,17.0353,488800.0
2005-04-14 13:30:00,29.92,29.96,29.88,29.93,718200.0,17.041,17.0637,17.0182,17.0467,718200.0
2005-04-14 14:00:00,29.93,30.09,29.9,30.03,651200.0,17.0467,17.1378,17.0296,17.1036,651200.0
2005-04-14 14:30:00,30.02,30.03,29.95,29.96,534400.0,17.0979,17.1036,17.0581,17.0637,534400.0
2005-04-14 15:00:00,29.96,29.97,29.92,29.93,520600.0,17.0637,17.0694,17.041,17.0467,520600.0
2005-04-14 15:30:00,29.93,29.98,29.87,29.91,1056800.0,17.0467,17.0751,17.0125,17.0353,1056800.0
2005-04-15 09:30:00,29.93,30.0,29.88,29.94,1450000.0,17.0467,17.0865,17.0182,17.0524,1450000.0
2005-04-15 10:00:00,29.94,29.99,29.9,29.95,956600.0,17.0524,17.0808,17.0296,17.0581,956600.0
2005-04-15 10:30:00,29.96,30.02,29.93,29.99,702400.0,17.0637,17.0979,17.0467,17.0808,702400.0
2005-04-15 11:00:00,29.99,29.99,29.88,29.9,631200.0,17.0808,17.0808,17.0182,17.0296,631200.0
2005-04-15 11:30:00,29.9,29.9,29.87,29.89,635800.0,17.0296,17.0296,17.0125,17.0239,635800.0
2005-04-15 12:00:00,29.89,29.93,29.86,29.91,566000.0,17.0239,17.0467,17.0068,17.0353,566000.0
2005-04-15 12:30:00,29.91,29.93,29.8,29.81,460200.0,17.0353,17.0467,16.9726,16.9783,460200.0
2005-04-15 13:00:00,29.81,29.9,29.8,29.87,420000.0,16.9783,17.0296,16.9726,17.0125,420000.0
2005-04-15 13:30:00,29.88,29.9,29.82,29.84,385000.0,17.0182,17.0296,16.984,16.9954,385000.0
2005-04-15 14:00:00,29.84,29.92,29.84,29.84,450600.0,16.9954,17.041,16.9954,16.9954,450600.0
2005-04-15 14:30:00,29.84,29.85,29.74,29.75,699400.0,16.9954,17.0011,16.9384,16.9441,699400.0
2005-04-15 15:00:00,29.76,29.81,29.68,29.73,794800.0,16.9498,16.9783,16.9043,16.9328,794800.0
2005-04-15 15:30:00,29.73,29.79,29.57,29.57,1336000.0,16.9328,16.9669,16.8416,16.8416,1336000.0
2005-04-18 09:30:00,29.6,29.92,29.6,29.91,1187800.0,16.8587,17.041,16.8587,17.0353,1187800.0
2005-04-18 10:00:00,29.91,30.03,29.88,29.9,1068000.0,17.0353,17.1036,17.0182,17.0296,1068000.0
2005-04-18 10:30:00,29.9,29.9,29.75,29.85,757400.0,17.0296,17.0296,16.9441,17.0011,757400.0
2005-04-18 11:00:00,29.85,29.88,29.75,29.77,571800.0,17.0011,17.0182,16.9441,16.9555,571800.0
2005-04-18 11:30:00,29.77,29.8,29.66,29.73,515800.0,16.9555,16.9726,16.8929,16.9328,515800.0
2005-04-18 12:00:00,29.73,29.75,29.7,29.72,463400.0,16.9328,16.9441,16.9157,16.9271,463400.0
2005-04-18 12:30:00,29.72,29.82,29.69,29.78,645000.0,16.9271,16.984,16.91,16.9612,645000.0
2005-04-18 13:00:00,29.77,29.81,29.71,29.73,542400.0,16.9555,16.9783,16.9214,16.9328,542400.0
2005-04-18 13:30:00,29.73,29.75,29.7,29.73,385600.0,16.9328,16.9441,16.9157,16.9328,385600.0
2005-04-18 14:00:00,29.74,29.77,29.71,29.77,601400.0,16.9384,16.9555,16.9214,16.9555,601400.0
2005-04-18 14:30:00,29.77,29.79,29.73,29.79,610000.0,16.9555,16.9669,16.9328,16.9669,610000.0
2005-04-18 15:00:00,29.78,29.89,29.77,29.86,540000.0,16.9612,17.0239,16.9555,17.0068,540000.0
2005-04-18 15:30:00,29.86,29.89,29.75,29.76,1087000.0,17.0068,17.0239,16.9441,16.9498,1087000.0
2005-04-19 09:30:00,29.75,29.8,29.56,29.56,2023600.0,16.9441,16.9726,16.8359,16.8359,2023600.0
2005-04-19 10:00:00,29.57,29.7,29.56,29.65,1254600.0,16.8416,16.9157,16.8359,16.8872,1254600.0
2005-04-19 10:30:00,29.65,29.65,29.57,29.59,651800.0,16.8872,16.8872,16.8416,16.853,651800.0
2005-04-19 11:00:00,29.59,29.65,29.58,29.62,450800.0,16.853,16.8872,16.8473,16.8701,450800.0
2005-04-19 11:30:00,29.63,29.63,29.58,29.59,486400.0,16.8758,16.8758,16.8473,16.853,486400.0
2005-04-19 12:00:00,29.6,29.62,29.49,29.52,821200.0,16.8587,16.8701,16.7961,16.8131,821200.0
2005-04-19 12:30:00,29.53,29.55,29.49,29.5,420200.0,16.8188,16.8302,16.7961,16.8018,420200.0
2005-04-19 13:00:00,29.5,29.55,29.48,29.5,638000.0,16.8018,16.8302,16.7904,16.8018,638000.0
2005-04-19 13:30:00,29.5,29.63,29.49,29.5,543000.0,16.8018,16.8758,16.7961,16.8018,543000.0
2005-04-19 14:00:00,29.51,29.63,29.49,29.55,386000.0,16.8075,16.8758,16.7961,16.8302,386000.0
2005-04-19 14:30:00,29.55,29.6,29.49,29.6,943000.0,16.8302,16.8587,16.7961,16.8587,943000.0
2005-04-19 15:00:00,29.6,29.6,29.49,29.53,479200.0,16.8587,16.8587,16.7961,16.8188,479200.0
2005-04-19 15:30:00,29.54,29.58,29.47,29.48,714600.0,16.8245,16.8473,16.7847,16.7904,714600.0
2005-04-20 09:30:00,29.36,29.45,29.24,29.32,948800.0,16.722,16.7733,16.6537,16.6992,948800.0
2005-04-20 10:00:00,29.32,29.55,29.32,29.42,593600.0,16.6992,16.8302,16.6992,16.7562,593600.0
2005-04-20 10:30:00,29.42,29.43,29.25,29.33,551400.0,16.7562,16.7619,16.6594,16.7049,551400.0
2005-04-20 11:00:00,29.35,29.46,29.32,29.36,372600.0,16.7163,16.779,16.6992,16.722,372600.0
2005-04-20 11:30:00,29.35,29.41,29.3,29.36,235600.0,16.7163,16.7505,16.6878,16.722,235600.0
2005-04-20 12:00:00,29.36,29.38,29.32,29.35,614200.0,16.722,16.7334,16.6992,16.7163,614200.0
2005-04-20 12:30:00,29.35,29.36,29.25,29.25,585400.0,16.7163,16.722,16.6594,16.6594,585400.0
2005-04-20 13:00:00,29.25,29.28,29.22,29.24,628600.0,16.6594,16.6765,16.6423,16.6537,628600.0
2005-04-20 13:30:00,29.23,29.23,29.15,29.18,677600.0,16.648,16.648,16.6024,16.6195,677600.0
2005-04-20 14:00:00,29.18,29.19,29.11,29.12,606400.0,16.6195,16.6252,16.5796,16.5853,606400.0
2005-04-20 14:30:00,29.12,29.21,29.11,29.2,535800.0,16.5853,16.6366,16.5796,16.6309,535800.0
2005-04-20 15:00:00,29.2,29.2,29.06,29.15,709600.0,16.6309,16.6309,16.5512,16.6024,709600.0
2005-04-20 15:30:00,29.15,29.17,29.07,29.08,1112800.0,16.6024,16.6138,16.5568,16.5625,1112800.0
2005-04-21 09:30:00,29.25,29.32,29.18,29.3,665000.0,16.6594,16.6992,16.6195,16.6878,665000.0
2005-04-21 10:00:00,29.3,29.3,29.07,29.1,704000.0,16.6878,16.6878,16.5568,16.5739,704000.0
2005-04-21 10:30:00,29.09,29.15,28.92,28.97,964800.0,16.5682,16.6024,16.4714,16.4999,964800.0
2005-04-21 11:00:00,28.97,28.98,28.89,28.93,612200.0,16.4999,16.5056,16.4543,16.4771,612200.0
2005-04-21 11:30:00,28.93,29.19,28.92,29.09,564000.0,16.4771,16.6252,16.4714,16.5682,564000.0
2005-04-21 12:00:00,29.1,29.22,29.1,29.15,464800.0,16.5739,16.6423,16.5739,16.6024,464800.0
2005-04-21 12:30:00,29.15,29.18,29.06,29.1,557600.0,16.6024,16.6195,16.5512,16.5739,557600.0
2005-04-21 13:00:00,29.1,29.1,29.07,29.09,465200.0,16.5739,16.5739,16.5568,16.5682,465200.0
2005-04-21 13:30:00,29.08,29.18,29.08,29.17,585800.0,16.5625,16.6195,16.5625,16.6138,585800.0
2005-04-21 14:00:00,29.17,29.25,29.15,29.24,600800.0,16.6138,16.6594,16.6024,16.6537,600800.0
2005-04-21 14:30:00,29.24,29.24,29.18,29.22,1682400.0,16.6537,16.6537,16.6195,16.6423,1682400.0
2005-04-21 15:00:00,29.22,29.29,29.2,29.28,1429400.0,16.6423,16.6822,16.6309,16.6765,1429400.0
2005-04-21 15:30:00,29.28,29.35,29.26,29.34,798800.0,16.6765,16.7163,16.6651,16.7106,798800.0
2005-04-22 09:30:00,29.26,29.32,29.24,29.3,519600.0,16.6651,16.6992,16.6537,16.6878,519600.0
2005-04-22 10:00:00,29.3,29.43,29.3,29.36,323600.0,16.6878,16.7619,16.6878,16.722,323600.0
2005-04-22 10:30:00,29.36,29.41,29.31,29.35,298000.0,16.722,16.7505,16.6935,16.7163,298000.0
2005-04-22 11:00:00,29.38,29.43,29.36,29.4,465600.0,16.7334,16.7619,16.722,16.7448,465600.0
2005-04-22 11:30:00,29.4,29.41,29.37,29.38,384800.0,16.7448,16.7505,16.7277,16.7334,384800.0
2005-04-22 12:00:00,29.38,29.46,29.28,29.46,307000.0,16.7334,16.779,16.6765,16.779,307000.0
2005-04-22 12:30:00,29.46,29.52,29.42,29.5,245400.0,16.779,16.8131,16.7562,16.8018,245400.0
2005-04-22 13:00:00,29.5,29.52,29.45,29.47,251000.0,16.8018,16.8131,16.7733,16.7847,251000.0
2005-04-22 13:30:00,29.47,29.51,29.43,29.5,230800.0,16.7847,16.8075,16.7619,16.8018,230800.0
2005-04-22 14:00:00,29.49,29.5,29.4,29.45,364200.0,16.7961,16.8018,16.7448,16.7733,364200.0
2005-04-22 14:30:00,29.45,29.45,29.3,29.36,429600.0,16.7733,16.7733,16.6878,16.722,429600.0
2005-04-22 15:00:00,29.36,29.4,29.09,29.09,726200.0,16.722,16.7448,16.5682,16.5682,726200.0
2005-04-22 15:30:00,29.09,29.39,29.07,29.38,1188200.0,16.5682,16.7391,16.5568,16.7334,1188200.0
2005-04-25 09:30:00,29.45,29.59,29.38,29.45,879200.0,16.7733,16.853,16.7334,16.7733,879200.0
2005-04-25 10:00:00,29.45,29.63,29.39,29.61,617400.0,16.7733,16.8758,16.7391,16.8644,617400.0
2005-04-25 10:30:00,29.61,29.64,29.51,29.55,386400.0,16.8644,16.8815,16.8075,16.8302,386400.0
2005-04-25 11:00:00,29.55,29.57,29.5,29.55,321200.0,16.8302,16.8416,16.8018,16.8302,321200.0
2005-04-25 11:30:00,29.54,29.57,29.5,29.56,360000.0,16.8245,16.8416,16.8018,16.8359,360000.0
2005-04-25 12:00:00,29.55,29.55,29.5,29.54,331600.0,16.8302,16.8302,16.8018,16.8245,331600.0
2005-04-25 12:30:00,29.53,29.55,29.5,29.51,196600.0,16.8188,16.8302,16.8018,16.8075,196600.0
2005-04-25 13:00:00,29.52,29.55,29.47,29.53,235400.0,16.8131,16.8302,16.7847,16.8188,235400.0
2005-04-25 13:30:00,29.53,29.6,29.51,29.52,255200.0,16.8188,16.8587,16.8075,16.8131,255200.0
2005-04-25 14:00:00,29.52,29.6,29.52,29.57,606800.0,16.8131,16.8587,16.8131,16.8416,606800.0
2005-04-25 14:30:00,29.57,29.6,29.55,29.55,304600.0,16.8416,16.8587,16.8302,16.8302,304600.0
2005-04-25 15:00:00,29.56,29.58,29.5,29.56,418800.0,16.8359,16.8473,16.8018,16.8359,418800.0
2005-04-25 15:30:00,29.56,29.63,29.54,29.6,917400.0,16.8359,16.8758,16.8245,16.8587,917400.0
2005-04-26 09:30:00,29.58,29.62,29.52,29.55,448400.0,16.8473,16.8701,16.8131,16.8302,448400.0
2005-04-26 10:00:00,29.55,29.64,29.49,29.57,587200.0,16.8302,16.8815,16.7961,16.8416,587200.0
2005-04-26 10:30:00,29.58,29.74,29.55,29.71,624400.0,16.8473,16.9384,16.8302,16.9214,624400.0
2005-04-26 11:00:00,29.71,29.77,29.65,29.69,415800.0,16.9214,16.9555,16.8872,16.91,415800.0
2005-04-26 11:30:00,29.7,29.71,29.6,29.61,339600.0,16.9157,16.9214,16.8587,16.8644,339600.0
2005-04-26 12:00:00,29.61,29.66,29.6,29.61,328600.0,16.8644,16.8929,16.8587,16.8644,328600.0
2005-04-26 12:30:00,29.61,29.65,29.54,29.62,460800.0,16.8644,16.8872,16.8245,16.8701,460800.0
2005-04-26 13:00:00,29.61,29.62,29.53,29.53,393800.0,16.8644,16.8701,16.8188,16.8188,393800.0
2005-04-26 13:30:00,29.53,29.62,29.53,29.62,389000.0,16.8188,16.8701,16.8188,16.8701,389000.0
2005-04-26 14:00:00,29.62,29.62,29.48,29.53,603800.0,16.8701,16.8701,16.7904,16.8188,603800.0
2005-04-26 14:30:00,29.54,29.59,29.49,29.5,454800.0,16.8245,16.853,16.7961,16.8018,454800.0
2005-04-26 15:00:00,29.5,29.55,29.49,29.53,427800.0,16.8018,16.8302,16.7961,16.8188,427800.0
2005-04-26 15:30:00,29.53,29.53,29.36,29.39,959200.0,16.8188,16.8188,16.722,16.7391,959200.0
2005-04-27 09:30:00,29.38,29.4,29.24,29.33,448600.0,16.7334,16.7448,16.6537,16.7049,448600.0
2005-04-27 10:00:00,29.32,29.47,29.32,29.43,585800.0,16.6992,16.7847,16.6992,16.7619,585800.0
2005-04-27 10:30:00,29.43,29.5,29.42,29.49,1158600.0,16.7619,16.8018,16.7562,16.7961,1158600.0
2005-04-27 11:00:00,29.48,29.57,29.45,29.56,406000.0,16.7904,16.8416,16.7733,16.8359,406000.0
2005-04-27 11:30:00,29.56,29.57,29.51,29.56,646800.0,16.8359,16.8416,16.8075,16.8359,646800.0
2005-04-27 12:00:00,29.56,29.75,29.56,29.72,710400.0,16.8359,16.9441,16.8359,16.9271,710400.0
2005-04-27 12:30:00,29.71,29.81,29.68,29.78,449600.0,16.9214,16.9783,16.9043,16.9612,449600.0
2005-04-27 13:00:00,29.78,29.88,29.75,29.81,602800.0,16.9612,17.0182,16.9441,16.9783,602800.0
2005-04-27 13:30:00,29.81,29.83,29.77,29.78,500400.0,16.9783,16.9897,16.9555,16.9612,500400.0
2005-04-27 14:00:00,29.78,29.79,29.74,29.78,544000.0,16.9612,16.9669,16.9384,16.9612,544000.0
2005-04-27 14:30:00,29.78,29.79,29.73,29.75,864400.0,16.9612,16.9669,16.9328,16.9441,864400.0
2005-04-27 15:00:00,29.75,29.81,29.75,29.75,694400.0,16.9441,16.9783,16.9441,16.9441,694400.0
2005-04-27 15:30:00,29.75,29.81,29.74,29.76,895400.0,16.9441,16.9783,16.9384,16.9498,895400.0
2005-04-28 09:30:00,29.76,29.83,29.63,29.72,976000.0,16.9498,16.9897,16.8758,16.9271,976000.0
2005-04-28 10:00:00,29.72,29.95,29.69,29.93,946800.0,16.9271,17.0581,16.91,17.0467,946800.0
2005-04-28 10:30:00,29.93,30.04,29.88,29.91,633200.0,17.0467,17.1093,17.0182,17.0353,633200.0
2005-04-28 11:00:00,29.91,29.95,29.89,29.9,431200.0,17.0353,17.0581,17.0239,17.0296,431200.0
2005-04-28 11:30:00,29.9,29.9,29.76,29.78,520800.0,17.0296,17.0296,16.9498,16.9612,520800.0
2005-04-28 12:00:00,29.78,29.91,29.73,29.75,402600.0,16.9612,17.0353,16.9328,16.9441,402600.0
2005-04-28 12:30:00,29.76,29.86,29.75,29.83,627000.0,16.9498,17.0068,16.9441,16.9897,627000.0
2005-04-28 13:00:00,29.83,29.88,29.82,29.84,446600.0,16.9897,17.0182,16.984,16.9954,446600.0
2005-04-28 13:30:00,29.83,29.97,29.8,29.96,431000.0,16.9897,17.0694,16.9726,17.0637,431000.0
2005-04-28 14:00:00,29.97,29.98,29.86,29.88,1023000.0,17.0694,17.0751,17.0068,17.0182,1023000.0
2005-04-28 14:30:00,29.88,29.88,29.75,29.84,715200.0,17.0182,17.0182,16.9441,16.9954,715200.0
2005-04-28 15:00:00,29.84,29.84,29.78,29.81,572800.0,16.9954,16.9954,16.9612,16.9783,572800.0
2005-04-28 15:30:00,29.8,29.82,29.72,29.74,782000.0,16.9726,16.984,16.9271,16.9384,782000.0
2005-04-29 09:30:00,29.81,29.83,29.59,29.67,1253400.0,16.9783,16.9897,16.853,16.8986,1253400.0
2005-04-29 10:00:00,29.67,29.81,29.61,29.78,957200.0,16.8986,16.9783,16.8644,16.9612,957200.0
2005-04-29 10:30:00,29.77,29.79,29.7,29.79,650200.0,16.9555,16.9669,16.9157,16.9669,650200.0
2005-04-29 11:00:00,29.79,29.9,29.75,29.85,545200.0,16.9669,17.0296,16.9441,17.0011,545200.0
2005-04-29 11:30:00,29.85,29.86,29.75,29.85,508600.0,17.0011,17.0068,16.9441,17.0011,508600.0
2005-04-29 12:00:00,29.85,29.85,29.75,29.77,342400.0,17.0011,17.0011,16.9441,16.9555,342400.0
2005-04-29 12:30:00,29.76,29.86,29.75,29.82,351400.0,16.9498,17.0068,16.9441,16.984,351400.0
2005-04-29 13:00:00,29.81,29.86,29.78,29.8,557800.0,16.9783,17.0068,16.9612,16.9726,557800.0
2005-04-29 13:30:00,29.79,29.8,29.7,29.77,403600.0,16.9669,16.9726,16.9157,16.9555,403600.0
2005-04-29 14:00:00,29.77,29.9,29.77,29.87,469800.0,16.9555,17.0296,16.9555,17.0125,469800.0
2005-04-29 14:30:00,29.86,29.97,29.86,29.89,706400.0,17.0068,17.0694,17.0068,17.0239,706400.0
2005-04-29 15:00:00,29.9,29.91,29.84,29.89,672200.0,17.0296,17.0353,16.9954,17.0239,672200.0
2005-04-29 15:30:00,29.89,29.99,29.86,29.96,807400.0,17.0239,17.0808,17.0068,17.0637,807400.0
2005-05-02 09:30:00,30.04,30.25,30.0,30.25,1324200.0,17.1093,17.2289,17.0865,17.2289,1324200.0
2005-05-02 10:00:00,30.25,30.3,30.22,30.24,1051000.0,17.2289,17.2574,17.2118,17.2232,1051000.0
2005-05-02 10:30:00,30.24,30.3,30.21,30.28,615400.0,17.2232,17.2574,17.2061,17.246,615400.0
2005-05-02 11:00:00,30.28,30.28,30.21,30.25,515800.0,17.246,17.246,17.2061,17.2289,515800.0
2005-05-02 11:30:00,30.25,30.29,30.22,30.29,490800.0,17.2289,17.2517,17.2118,17.2517,490800.0
2005-05-02 12:00:00,30.29,30.34,30.24,30.32,509200.0,17.2517,17.2802,17.2232,17.2688,509200.0
2005-05-02 12:30:00,30.32,30.32,30.25,30.27,680000.0,17.2688,17.2688,17.2289,17.2403,680000.0
2005-05-02 13:00:00,30.27,30.28,30.22,30.23,532200.0,17.2403,17.246,17.2118,17.2175,532200.0
2005-05-02 13:30:00,30.23,30.25,30.18,30.21,691400.0,17.2175,17.2289,17.1891,17.2061,691400.0
2005-05-02 14:00:00,30.22,30.23,30.1,30.14,679800.0,17.2118,17.2175,17.1435,17.1663,679800.0
2005-05-02 14:30:00,30.16,30.25,30.12,30.14,647200.0,17.1777,17.2289,17.1549,17.1663,647200.0
2005-05-02 15:00:00,30.14,30.18,30.11,30.16,678600.0,17.1663,17.1891,17.1492,17.1777,678600.0
2005-05-02 15:30:00,30.16,30.24,30.13,30.21,1065800.0,17.1777,17.2232,17.1606,17.2061,1065800.0
2005-05-03 09:30:00,30.23,30.35,30.2,30.31,702400.0,17.2175,17.2859,17.2004,17.2631,702400.0
2005-05-03 10:00:00,30.31,30.35,30.27,30.3,749200.0,17.2631,17.2859,17.2403,17.2574,749200.0
2005-05-03 10:30:00,30.3,30.35,30.25,30.3,464600.0,17.2574,17.2859,17.2289,17.2574,464600.0
2005-05-03 11:00:00,30.3,30.35,30.29,30.33,421600.0,17.2574,17.2859,17.2517,17.2745,421600.0
2005-05-03 11:30:00,30.33,30.33,30.29,30.3,248200.0,17.2745,17.2745,17.2517,17.2574,248200.0
2005-05-03 12:00:00,30.3,30.3,30.27,30.29,512400.0,17.2574,17.2574,17.2403,17.2517,512400.0
2005-05-03 12:30:00,30.29,30.29,30.24,30.26,264200.0,17.2517,17.2517,17.2232,17.2346,264200.0
2005-05-03 13:00:00,30.25,30.29,30.23,30.28,235400.0,17.2289,17.2517,17.2175,17.246,235400.0
2005-05-03 13:30:00,30.28,30.3,30.25,30.29,370200.0,17.246,17.2574,17.2289,17.2517,370200.0
2005-05-03 14:00:00,30.29,30.34,30.16,30.21,731600.0,17.2517,17.2802,17.1777,17.2061,731600.0
2005-05-03 14:30:00,30.2,30.41,30.19,30.32,728400.0,17.2004,17.32,17.1947,17.2688,728400.0
2005-05-03 15:00:00,30.33,30.34,30.08,30.16,1012600.0,17.2745,17.2802,17.1321,17.1777,1012600.0
2005-05-03 15:30:00,30.17,30.19,30.05,30.17,1046400.0,17.1834,17.1947,17.115,17.1834,1046400.0
2005-05-04 09:30:00,29.91,29.95,29.85,29.88,1157800.0,17.17,17.193,17.1356,17.1528,1157800.0
2005-05-04 10:00:00,29.88,29.99,29.85,29.98,739200.0,17.1528,17.216,17.1356,17.2102,739200.0
2005-05-04 10:30:00,30.0,30.22,29.98,30.15,837600.0,17.2217,17.348,17.2102,17.3078,837600.0
2005-05-04 11:00:00,30.15,30.25,30.14,30.24,476600.0,17.3078,17.3652,17.3021,17.3595,476600.0
2005-05-04 11:30:00,30.25,30.27,30.15,30.17,377600.0,17.3652,17.3767,17.3078,17.3193,377600.0
2005-05-04 12:00:00,30.17,30.18,30.08,30.11,363400.0,17.3193,17.325,17.2676,17.2849,363400.0
2005-05-04 12:30:00,30.13,30.2,30.12,30.17,279400.0,17.2963,17.3365,17.2906,17.3193,279400.0
2005-05-04 13:00:00,30.17,30.21,30.17,30.21,346800.0,17.3193,17.3423,17.3193,17.3423,346800.0
2005-05-04 13:30:00,30.21,30.32,30.16,30.31,486600.0,17.3423,17.4054,17.3136,17.3997,486600.0
2005-05-04 14:00:00,30.31,30.35,30.25,30.27,454400.0,17.3997,17.4226,17.3652,17.3767,454400.0
2005-05-04 14:30:00,30.27,30.31,30.25,30.3,608400.0,17.3767,17.3997,17.3652,17.3939,608400.0
2005-05-04 15:00:00,30.31,30.35,30.28,30.33,816600.0,17.3997,17.4226,17.3825,17.4112,816600.0
2005-05-04 15:30:00,30.32,30.36,30.29,30.32,962000.0,17.4054,17.4284,17.3882,17.4054,962000.0
2005-05-05 09:30:00,30.28,30.32,30.22,30.31,542800.0,17.3825,17.4054,17.348,17.3997,542800.0
2005-05-05 10:00:00,30.31,30.35,30.28,30.28,517000.0,17.3997,17.4226,17.3825,17.3825,517000.0
2005-05-05 10:30:00,30.28,30.4,30.26,30.34,417400.0,17.3825,17.4513,17.371,17.4169,417400.0
2005-05-05 11:00:00,30.34,30.36,30.24,30.24,367600.0,17.4169,17.4284,17.3595,17.3595,367600.0
2005-05-05 11:30:00,30.24,30.34,30.23,30.32,300000.0,17.3595,17.4169,17.3537,17.4054,300000.0
2005-05-05 12:00:00,30.33,30.35,30.28,30.32,279000.0,17.4112,17.4226,17.3825,17.4054,279000.0
2005-05-05 12:30:00,30.32,30.33,29.99,30.03,666400.0,17.4054,17.4112,17.216,17.2389,666400.0
2005-05-05 13:00:00,30.04,30.08,29.91,30.04,872000.0,17.2447,17.2676,17.17,17.2447,872000.0
2005-05-05 13:30:00,30.03,30.18,30.03,30.11,516600.0,17.2389,17.325,17.2389,17.2849,516600.0
2005-05-05 14:00:00,30.11,30.15,30.03,30.03,349600.0,17.2849,17.3078,17.2389,17.2389,349600.0
2005-05-05 14:30:00,30.02,30.07,29.97,29.98,459800.0,17.2332,17.2619,17.2045,17.2102,459800.0
2005-05-05 15:00:00,29.98,30.13,29.97,30.07,589000.0,17.2102,17.2963,17.2045,17.2619,589000.0
2005-05-05 15:30:00,30.06,30.18,30.06,30.15,599400.0,17.2562,17.325,17.2562,17.3078,599400.0
2005-05-06 09:30:00,30.13,30.16,29.91,29.94,919200.0,17.2963,17.3136,17.17,17.1873,919200.0
2005-05-06 10:00:00,29.94,30.04,29.89,29.95,669800.0,17.1873,17.2447,17.1586,17.193,669800.0
2005-05-06 10:30:00,29.95,30.03,29.85,30.02,518600.0,17.193,17.2389,17.1356,17.2332,518600.0
2005-05-06 11:00:00,30.01,30.03,29.95,29.99,608200.0,17.2275,17.2389,17.193,17.216,608200.0
2005-05-06 11:30:00,29.99,30.05,29.97,30.0,359600.0,17.216,17.2504,17.2045,17.2217,359600.0
2005-05-06 12:00:00,30.0,30.0,29.96,30.0,380200.0,17.2217,17.2217,17.1988,17.2217,380200.0
2005-05-06 12:30:00,30.0,30.02,29.91,29.96,467400.0,17.2217,17.2332,17.17,17.1988,467400.0
2005-05-06 13:00:00,29.96,30.03,29.95,30.03,285800.0,17.1988,17.2389,17.193,17.2389,285800.0
2005-05-06 13:30:00,30.02,30.03,29.95,29.96,200000.0,17.2332,17.2389,17.193,17.1988,200000.0
2005-05-06 14:00:00,29.95,30.0,29.95,29.97,615000.0,17.193,17.2217,17.193,17.2045,615000.0
2005-05-06 14:30:00,29.97,29.99,29.94,29.98,261800.0,17.2045,17.216,17.1873,17.2102,261800.0
2005-05-06 15:00:00,29.98,30.0,29.93,29.95,428800.0,17.2102,17.2217,17.1815,17.193,428800.0
2005-05-06 15:30:00,29.95,30.02,29.88,29.9,929200.0,17.193,17.2332,17.1528,17.1643,929200.0
2005-05-09 09:30:00,29.89,30.06,29.82,30.06,568000.0,17.1586,17.2562,17.1184,17.2562,568000.0
2005-05-09 10:00:00,30.06,30.1,29.98,30.08,532600.0,17.2562,17.2791,17.2102,17.2676,532600.0
2005-05-09 10:30:00,30.07,30.11,30.05,30.09,415800.0,17.2619,17.2849,17.2504,17.2734,415800.0
2005-05-09 11:00:00,30.1,30.14,30.07,30.11,448400.0,17.2791,17.3021,17.2619,17.2849,448400.0
2005-05-09 11:30:00,30.12,30.2,30.11,30.16,428200.0,17.2906,17.3365,17.2849,17.3136,428200.0
2005-05-09 12:00:00,30.16,30.19,30.13,30.14,371200.0,17.3136,17.3308,17.2963,17.3021,371200.0
2005-05-09 12:30:00,30.14,30.16,30.11,30.14,237800.0,17.3021,17.3136,17.2849,17.3021,237800.0
2005-05-09 13:00:00,30.14,30.15,30.13,30.15,286200.0,17.3021,17.3078,17.2963,17.3078,286200.0
2005-05-09 13:30:00,30.15,30.18,30.14,30.18,352000.0,17.3078,17.325,17.3021,17.325,352000.0
2005-05-09 14:00:00,30.18,30.18,30.13,30.14,344800.0,17.325,17.325,17.2963,17.3021,344800.0
2005-05-09 14:30:00,30.14,30.15,30.11,30.11,318200.0,17.3021,17.3078,17.2849,17.2849,318200.0
2005-05-09 15:00:00,30.11,30.15,30.1,30.12,417800.0,17.2849,17.3078,17.2791,17.2906,417800.0
2005-05-09 15:30:00,30.13,30.13,30.07,30.11,1002200.0,17.2963,17.2963,17.2619,17.2849,1002200.0
2005-05-10 09:30:00,29.95,30.0,29.93,29.96,1129200.0,17.193,17.2217,17.1815,17.1988,1129200.0
2005-05-10 10:00:00,29.97,29.98,29.9,29.94,674400.0,17.2045,17.2102,17.1643,17.1873,674400.0
2005-05-10 10:30:00,29.95,29.99,29.9,29.93,415000.0,17.193,17.216,17.1643,17.1815,415000.0
2005-05-10 11:00:00,29.93,29.95,29.88,29.88,421200.0,17.1815,17.193,17.1528,17.1528,421200.0
2005-05-10 11:30:00,29.88,29.91,29.86,29.9,461600.0,17.1528,17.17,17.1413,17.1643,461600.0
2005-05-10 12:00:00,29.9,29.91,29.86,29.9,302000.0,17.1643,17.17,17.1413,17.1643,302000.0
2005-05-10 12:30:00,29.9,30.02,29.9,30.0,443000.0,17.1643,17.2332,17.1643,17.2217,443000.0
2005-05-10 13:00:00,30.0,30.04,29.95,30.03,241600.0,17.2217,17.2447,17.193,17.2389,241600.0
2005-05-10 13:30:00,30.04,30.09,29.98,30.05,192400.0,17.2447,17.2734,17.2102,17.2504,192400.0
2005-05-10 14:00:00,30.05,30.1,29.96,29.98,217200.0,17.2504,17.2791,17.1988,17.2102,217200.0
2005-05-10 14:30:00,29.99,30.02,29.89,29.9,399600.0,17.216,17.2332,17.1586,17.1643,399600.0
2005-05-10 15:00:00,29.89,29.91,29.87,29.9,388400.0,17.1586,17.17,17.1471,17.1643,388400.0
2005-05-10 15:30:00,29.9,29.92,29.82,29.86,723000.0,17.1643,17.1758,17.1184,17.1413,723000.0
2005-05-11 09:30:00,29.85,29.97,29.84,29.88,556800.0,17.1356,17.2045,17.1299,17.1528,556800.0
2005-05-11 10:00:00,29.88,29.89,29.84,29.86,474600.0,17.1528,17.1586,17.1299,17.1413,474600.0
2005-05-11 10:30:00,29.86,29.92,29.75,29.77,570000.0,17.1413,17.1758,17.0782,17.0897,570000.0
2005-05-11 11:00:00,29.77,29.85,29.75,29.83,253600.0,17.0897,17.1356,17.0782,17.1241,253600.0
2005-05-11 11:30:00,29.83,29.93,29.83,29.9,470800.0,17.1241,17.1815,17.1241,17.1643,470800.0
2005-05-11 12:00:00,29.89,29.93,29.75,29.89,591400.0,17.1586,17.1815,17.0782,17.1586,591400.0
2005-05-11 12:30:00,29.89,29.93,29.89,29.92,198200.0,17.1586,17.1815,17.1586,17.1758,198200.0
2005-05-11 13:00:00,29.92,29.99,29.91,29.96,335200.0,17.1758,17.216,17.17,17.1988,335200.0
2005-05-11 13:30:00,29.97,29.99,29.94,29.96,290800.0,17.2045,17.216,17.1873,17.1988,290800.0
2005-05-11 14:00:00,29.96,30.11,29.95,30.0,472400.0,17.1988,17.2849,17.193,17.2217,472400.0
2005-05-11 14:30:00,30.0,30.05,29.98,29.99,223000.0,17.2217,17.2504,17.2102,17.216,223000.0
2005-05-11 15:00:00,29.98,30.08,29.97,30.0,368400.0,17.2102,17.2676,17.2045,17.2217,368400.0
2005-05-11 15:30:00,30.0,30.08,30.0,30.01,610800.0,17.2217,17.2676,17.2217,17.2275,610800.0
2005-05-12 09:30:00,30.11,30.15,30.04,30.04,416400.0,17.2849,17.3078,17.2447,17.2447,416400.0
2005-05-12 10:00:00,30.04,30.23,30.04,30.16,386800.0,17.2447,17.3537,17.2447,17.3136,386800.0
2005-05-12 10:30:00,30.16,30.2,30.07,30.13,429000.0,17.3136,17.3365,17.2619,17.2963,429000.0
2005-05-12 11:00:00,30.13,30.14,30.02,30.06,411000.0,17.2963,17.3021,17.2332,17.2562,411000.0
2005-05-12 11:30:00,30.06,30.14,30.03,30.14,542600.0,17.2562,17.3021,17.2389,17.3021,542600.0
2005-05-12 12:00:00,30.14,30.17,30.05,30.12,339200.0,17.3021,17.3193,17.2504,17.2906,339200.0
2005-05-12 12:30:00,30.11,30.15,30.08,30.15,247800.0,17.2849,17.3078,17.2676,17.3078,247800.0
2005-05-12 13:00:00,30.14,30.2,30.13,30.16,302600.0,17.3021,17.3365,17.2963,17.3136,302600.0
2005-05-12 13:30:00,30.16,30.16,30.06,30.07,422000.0,17.3136,17.3136,17.2562,17.2619,422000.0
2005-05-12 14:00:00,30.07,30.1,29.91,29.93,601600.0,17.2619,17.2791,17.17,17.1815,601600.0
2005-05-12 14:30:00,29.93,29.99,29.9,29.96,391800.0,17.1815,17.216,17.1643,17.1988,391800.0
2005-05-12 15:00:00,29.96,29.96,29.85,29.92,458200.0,17.1988,17.1988,17.1356,17.1758,458200.0
2005-05-12 15:30:00,29.92,29.93,29.84,29.88,616400.0,17.1758,17.1815,17.1299,17.1528,616400.0
2005-05-13 09:30:00,29.74,29.81,29.63,29.67,830600.0,17.0725,17.1126,17.0093,17.0323,830600.0
2005-05-13 10:00:00,29.67,29.8,29.65,29.67,632600.0,17.0323,17.1069,17.0208,17.0323,632600.0
2005-05-13 10:30:00,29.67,29.75,29.61,29.75,915600.0,17.0323,17.0782,16.9978,17.0782,915600.0
2005-05-13 11:00:00,29.75,29.89,29.74,29.88,387000.0,17.0782,17.1586,17.0725,17.1528,387000.0
2005-05-13 11:30:00,29.89,29.93,29.78,29.9,332800.0,17.1586,17.1815,17.0954,17.1643,332800.0
2005-05-13 12:00:00,29.9,29.92,29.85,29.89,340600.0,17.1643,17.1758,17.1356,17.1586,340600.0
2005-05-13 12:30:00,29.9,29.9,29.83,29.86,301000.0,17.1643,17.1643,17.1241,17.1413,301000.0
2005-05-13 13:00:00,29.86,29.88,29.75,29.76,210800.0,17.1413,17.1528,17.0782,17.0839,210800.0
2005-05-13 13:30:00,29.75,29.79,29.67,29.72,442000.0,17.0782,17.1012,17.0323,17.061,442000.0
2005-05-13 14:00:00,29.72,29.75,29.6,29.67,621800.0,17.061,17.0782,16.9921,17.0323,621800.0
2005-05-13 14:30:00,29.66,29.67,29.5,29.57,941400.0,17.0265,17.0323,16.9347,16.9749,941400.0
2005-05-13 15:00:00,29.58,29.74,29.51,29.66,618200.0,16.9806,17.0725,16.9404,17.0265,618200.0
2005-05-13 15:30:00,29.66,29.7,29.6,29.63,680800.0,17.0265,17.0495,16.9921,17.0093,680800.0
2005-05-16 09:30:00,29.68,29.82,29.63,29.81,1104000.0,17.038,17.1184,17.0093,17.1126,1104000.0
2005-05-16 10:00:00,29.81,29.9,29.8,29.83,570200.0,17.1126,17.1643,17.1069,17.1241,570200.0
2005-05-16 10:30:00,29.83,29.92,29.79,29.9,410600.0,17.1241,17.1758,17.1012,17.1643,410600.0
2005-05-16 11:00:00,29.9,29.99,29.88,29.96,302000.0,17.1643,17.216,17.1528,17.1988,302000.0
2005-05-16 11:30:00,29.96,30.01,29.94,30.01,391000.0,17.1988,17.2275,17.1873,17.2275,391000.0
2005-05-16 12:00:00,30.01,30.05,29.99,30.0,279800.0,17.2275,17.2504,17.216,17.2217,279800.0
2005-05-16 12:30:00,30.0,30.04,29.97,30.03,611800.0,17.2217,17.2447,17.2045,17.2389,611800.0
2005-05-16 13:00:00,30.03,30.08,30.01,30.05,385200.0,17.2389,17.2676,17.2275,17.2504,385200.0
2005-05-16 13:30:00,30.05,30.13,30.01,30.1,700400.0,17.2504,17.2963,17.2275,17.2791,700400.0
2005-05-16 14:00:00,30.1,30.12,30.03,30.07,372600.0,17.2791,17.2906,17.2389,17.2619,372600.0
2005-05-16 14:30:00,30.07,30.08,29.99,30.0,398600.0,17.2619,17.2676,17.216,17.2217,398600.0
2005-05-16 15:00:00,30.0,30.05,29.98,30.04,408600.0,17.2217,17.2504,17.2102,17.2447,408600.0
2005-05-16 15:30:00,30.04,30.08,30.0,30.02,1020800.0,17.2447,17.2676,17.2217,17.2332,1020800.0
2005-05-17 09:30:00,29.9,29.99,29.88,29.97,602400.0,17.1643,17.216,17.1528,17.2045,602400.0
2005-05-17 10:00:00,29.96,30.0,29.9,29.9,404200.0,17.1988,17.2217,17.1643,17.1643,404200.0
2005-05-17 10:30:00,29.91,29.96,29.89,29.92,294600.0,17.17,17.1988,17.1586,17.1758,294600.0
2005-05-17 11:00:00,29.9,29.92,29.83,29.85,459800.0,17.1643,17.1758,17.1241,17.1356,459800.0
2005-05-17 11:30:00,29.86,29.99,29.86,29.96,278000.0,17.1413,17.216,17.1413,17.1988,278000.0
2005-05-17 12:00:00,29.96,30.04,29.93,30.0,401400.0,17.1988,17.2447,17.1815,17.2217,401400.0
2005-05-17 12:30:00,30.0,30.0,29.94,29.95,300200.0,17.2217,17.2217,17.1873,17.193,300200.0
2005-05-17 13:00:00,29.95,30.02,29.94,29.99,262000.0,17.193,17.2332,17.1873,17.216,262000.0
2005-05-17 13:30:00,29.99,30.02,29.97,30.0,208400.0,17.216,17.2332,17.2045,17.2217,208400.0
2005-05-17 14:00:00,30.0,30.03,29.97,30.0,334600.0,17.2217,17.2389,17.2045,17.2217,334600.0
2005-05-17 14:30:00,30.0,30.18,30.0,30.15,861400.0,17.2217,17.325,17.2217,17.3078,861400.0
2005-05-17 15:00:00,30.15,30.18,30.11,30.15,482400.0,17.3078,17.325,17.2849,17.3078,482400.0
2005-05-17 15:30:00,30.15,30.25,30.15,30.23,872200.0,17.3078,17.3652,17.3078,17.3537,872200.0
2005-05-18 09:30:00,30.43,30.46,30.36,30.36,931600.0,17.4686,17.4858,17.4284,17.4284,931600.0
2005-05-18 10:00:00,30.38,30.48,30.36,30.46,568600.0,17.4399,17.4973,17.4284,17.4858,568600.0
2005-05-18 10:30:00,30.46,30.5,30.46,30.49,729000.0,17.4858,17.5087,17.4858,17.503,729000.0
2005-05-18 11:00:00,30.49,30.5,30.45,30.5,713200.0,17.503,17.5087,17.48,17.5087,713200.0
2005-05-18 11:30:00,30.5,30.5,30.46,30.47,227000.0,17.5087,17.5087,17.4858,17.4915,227000.0
2005-05-18 12:00:00,30.47,30.51,30.46,30.49,799000.0,17.4915,17.5145,17.4858,17.503,799000.0
2005-05-18 12:30:00,30.49,30.53,30.49,30.5,687600.0,17.503,17.526,17.503,17.5087,687600.0
2005-05-18 13:00:00,30.5,30.51,30.46,30.5,501000.0,17.5087,17.5145,17.4858,17.5087,501000.0
2005-05-18 13:30:00,30.5,30.5,30.45,30.46,348600.0,17.5087,17.5087,17.48,17.4858,348600.0
2005-05-18 14:00:00,30.46,30.5,30.45,30.49,365000.0,17.4858,17.5087,17.48,17.503,365000.0
2005-05-18 14:30:00,30.49,30.52,30.47,30.48,693800.0,17.503,17.5202,17.4915,17.4973,693800.0
2005-05-18 15:00:00,30.48,30.54,30.48,30.49,648600.0,17.4973,17.5317,17.4973,17.503,648600.0
2005-05-18 15:30:00,30.48,30.52,30.46,30.47,829200.0,17.4973,17.5202,17.4858,17.4915,829200.0
2005-05-19 09:30:00,30.61,30.63,30.48,30.55,712800.0,17.5719,17.5834,17.4973,17.5374,712800.0
2005-05-19 10:00:00,30.55,30.59,30.47,30.54,490800.0,17.5374,17.5604,17.4915,17.5317,490800.0
2005-05-19 10:30:00,30.52,30.57,30.5,30.54,262600.0,17.5202,17.5489,17.5087,17.5317,262600.0
2005-05-19 11:00:00,30.54,30.58,30.5,30.5,408200.0,17.5317,17.5547,17.5087,17.5087,408200.0
2005-05-19 11:30:00,30.5,30.53,30.47,30.52,413200.0,17.5087,17.526,17.4915,17.5202,413200.0
2005-05-19 12:00:00,30.52,30.55,30.48,30.51,495000.0,17.5202,17.5374,17.4973,17.5145,495000.0
2005-05-19 12:30:00,30.51,30.54,30.49,30.53,204600.0,17.5145,17.5317,17.503,17.526,204600.0
2005-05-19 13:00:00,30.53,30.57,30.53,30.55,251400.0,17.526,17.5489,17.526,17.5374,251400.0
2005-05-19 13:30:00,30.55,30.56,30.5,30.5,243400.0,17.5374,17.5432,17.5087,17.5087,243400.0
2005-05-19 14:00:00,30.5,30.56,30.5,30.53,246000.0,17.5087,17.5432,17.5087,17.526,246000.0
2005-05-19 14:30:00,30.54,30.55,30.42,30.54,409200.0,17.5317,17.5374,17.4628,17.5317,409200.0
2005-05-19 15:00:00,30.53,30.63,30.52,30.6,605400.0,17.526,17.5834,17.5202,17.5661,605400.0
2005-05-19 15:30:00,30.6,30.65,30.59,30.64,604800.0,17.5661,17.5949,17.5604,17.5891,604800.0
2005-05-20 09:30:00,30.68,30.7,30.47,30.52,1164400.0,17.6121,17.6236,17.4915,17.5202,1164400.0
2005-05-20 10:00:00,30.51,30.57,30.5,30.56,375200.0,17.5145,17.5489,17.5087,17.5432,375200.0
2005-05-20 10:30:00,30.56,30.58,30.5,30.5,465200.0,17.5432,17.5547,17.5087,17.5087,465200.0
2005-05-20 11:00:00,30.5,30.53,30.49,30.51,839400.0,17.5087,17.526,17.503,17.5145,839400.0
2005-05-20 11:30:00,30.51,30.59,30.51,30.58,359000.0,17.5145,17.5604,17.5145,17.5547,359000.0
2005-05-20 12:00:00,30.58,30.68,30.55,30.66,422800.0,17.5547,17.6121,17.5374,17.6006,422800.0
2005-05-20 12:30:00,30.66,30.68,30.62,30.66,304200.0,17.6006,17.6121,17.5776,17.6006,304200.0
2005-05-20 13:00:00,30.66,30.67,30.59,30.64,257200.0,17.6006,17.6063,17.5604,17.5891,257200.0
2005-05-20 13:30:00,30.63,30.69,30.61,30.67,258600.0,17.5834,17.6178,17.5719,17.6063,258600.0
2005-05-20 14:00:00,30.67,30.75,30.67,30.69,596000.0,17.6063,17.6523,17.6063,17.6178,596000.0
2005-05-20 14:30:00,30.69,30.74,30.68,30.68,631400.0,17.6178,17.6465,17.6121,17.6121,631400.0
2005-05-20 15:00:00,30.68,30.68,30.64,30.68,447600.0,17.6121,17.6121,17.5891,17.6121,447600.0
2005-05-20 15:30:00,30.67,30.68,30.64,30.65,584200.0,17.6063,17.6121,17.5891,17.5949,584200.0
2005-05-23 09:30:00,30.7,30.77,30.65,30.77,760400.0,17.6236,17.6637,17.5949,17.6637,760400.0
2005-05-23 10:00:00,30.77,30.84,30.75,30.83,479400.0,17.6637,17.7039,17.6523,17.6982,479400.0
2005-05-23 10:30:00,30.84,30.9,30.77,30.77,679400.0,17.7039,17.7384,17.6637,17.6637,679400.0
2005-05-23 11:00:00,30.77,30.8,30.71,30.79,291000.0,17.6637,17.681,17.6293,17.6752,291000.0
2005-05-23 11:30:00,30.8,30.82,30.77,30.82,253600.0,17.681,17.6924,17.6637,17.6924,253600.0
2005-05-23 12:00:00,30.82,30.85,30.8,30.82,265800.0,17.6924,17.7097,17.681,17.6924,265800.0
2005-05-23 12:30:00,30.82,30.85,30.77,30.77,298000.0,17.6924,17.7097,17.6637,17.6637,298000.0
2005-05-23 13:00:00,30.77,30.78,30.72,30.75,300600.0,17.6637,17.6695,17.635,17.6523,300600.0
2005-05-23 13:30:00,30.75,30.78,30.74,30.78,251600.0,17.6523,17.6695,17.6465,17.6695,251600.0
2005-05-23 14:00:00,30.77,30.88,30.76,30.82,689200.0,17.6637,17.7269,17.658,17.6924,689200.0
2005-05-23 14:30:00,30.81,30.85,30.77,30.83,524400.0,17.6867,17.7097,17.6637,17.6982,524400.0
2005-05-23 15:00:00,30.83,30.83,30.73,30.73,623200.0,17.6982,17.6982,17.6408,17.6408,623200.0
2005-05-23 15:30:00,30.73,30.78,30.67,30.7,646400.0,17.6408,17.6695,17.6063,17.6236,646400.0
2005-05-24 09:30:00,30.58,30.75,30.54,30.58,807400.0,17.5547,17.6523,17.5317,17.5547,807400.0
2005-05-24 10:00:00,30.61,30.61,30.53,30.58,515800.0,17.5719,17.5719,17.526,17.5547,515800.0
2005-05-24 10:30:00,30.58,30.61,30.5,30.53,502600.0,17.5547,17.5719,17.5087,17.526,502600.0
2005-05-24 11:00:00,30.52,30.57,30.5,30.52,360400.0,17.5202,17.5489,17.5087,17.5202,360400.0
2005-05-24 11:30:00,30.53,30.54,30.45,30.5,322200.0,17.526,17.5317,17.48,17.5087,322200.0
2005-05-24 12:00:00,30.5,30.52,30.43,30.43,355000.0,17.5087,17.5202,17.4686,17.4686,355000.0
2005-05-24 12:30:00,30.43,30.47,30.41,30.43,187600.0,17.4686,17.4915,17.4571,17.4686,187600.0
2005-05-24 13:00:00,30.44,30.45,30.38,30.39,236000.0,17.4743,17.48,17.4399,17.4456,236000.0
2005-05-24 13:30:00,30.39,30.43,30.37,30.4,409600.0,17.4456,17.4686,17.4341,17.4513,409600.0
2005-05-24 14:00:00,30.4,30.48,30.37,30.45,594200.0,17.4513,17.4973,17.4341,17.48,594200.0
2005-05-24 14:30:00,30.45,30.47,30.39,30.47,383800.0,17.48,17.4915,17.4456,17.4915,383800.0
2005-05-24 15:00:00,30.47,30.58,30.43,30.55,443800.0,17.4915,17.5547,17.4686,17.5374,443800.0
2005-05-24 15:30:00,30.56,30.6,30.5,30.52,681000.0,17.5432,17.5661,17.5087,17.5202,681000.0
2005-05-25 09:30:00,30.4,30.47,30.33,30.41,449200.0,17.4513,17.4915,17.4112,17.4571,449200.0
2005-05-25 10:00:00,30.41,30.44,30.33,30.38,375400.0,17.4571,17.4743,17.4112,17.4399,375400.0
2005-05-25 10:30:00,30.37,30.37,30.28,30.32,338000.0,17.4341,17.4341,17.3825,17.4054,338000.0
2005-05-25 11:00:00,30.33,30.36,30.32,30.35,139400.0,17.4112,17.4284,17.4054,17.4226,139400.0
2005-05-25 11:30:00,30.35,30.39,30.32,30.34,154600.0,17.4226,17.4456,17.4054,17.4169,154600.0
2005-05-25 12:00:00,30.34,30.36,30.32,30.32,124200.0,17.4169,17.4284,17.4054,17.4054,124200.0
2005-05-25 12:30:00,30.32,30.33,30.3,30.31,115400.0,17.4054,17.4112,17.3939,17.3997,115400.0
2005-05-25 13:00:00,30.31,30.32,30.25,30.25,240800.0,17.3997,17.4054,17.3652,17.3652,240800.0
2005-05-25 13:30:00,30.25,30.3,30.25,30.3,304800.0,17.3652,17.3939,17.3652,17.3939,304800.0
2005-05-25 14:00:00,30.29,30.38,30.29,30.38,249800.0,17.3882,17.4399,17.3882,17.4399,249800.0
2005-05-25 14:30:00,30.39,30.47,30.38,30.43,347200.0,17.4456,17.4915,17.4399,17.4686,347200.0
2005-05-25 15:00:00,30.43,30.46,30.4,30.41,307800.0,17.4686,17.4858,17.4513,17.4571,307800.0
2005-05-25 15:30:00,30.4,30.46,30.4,30.45,621600.0,17.4513,17.4858,17.4513,17.48,621600.0
2005-05-26 09:30:00,30.5,30.53,30.44,30.5,582200.0,17.5087,17.526,17.4743,17.5087,582200.0
2005-05-26 10:00:00,30.5,30.52,30.45,30.46,553000.0,17.5087,17.5202,17.48,17.4858,553000.0
2005-05-26 10:30:00,30.46,30.47,30.43,30.45,331000.0,17.4858,17.4915,17.4686,17.48,331000.0
2005-05-26 11:00:00,30.45,30.48,30.41,30.47,199800.0,17.48,17.4973,17.4571,17.4915,199800.0
2005-05-26 11:30:00,30.47,30.49,30.43,30.45,143600.0,17.4915,17.503,17.4686,17.48,143600.0
2005-05-26 12:00:00,30.45,30.48,30.44,30.46,147600.0,17.48,17.4973,17.4743,17.4858,147600.0
2005-05-26 12:30:00,30.47,30.48,30.44,30.46,128800.0,17.4915,17.4973,17.4743,17.4858,128800.0
2005-05-26 13:00:00,30.46,30.47,30.37,30.37,287600.0,17.4858,17.4915,17.4341,17.4341,287600.0
2005-05-26 13:30:00,30.38,30.45,30.37,30.45,130600.0,17.4399,17.48,17.4341,17.48,130600.0
2005-05-26 14:00:00,30.44,30.49,30.43,30.49,166800.0,17.4743,17.503,17.4686,17.503,166800.0
2005-05-26 14:30:00,30.49,30.49,30.42,30.43,206000.0,17.503,17.503,17.4628,17.4686,206000.0
2005-05-26 15:00:00,30.43,30.5,30.43,30.49,394200.0,17.4686,17.5087,17.4686,17.503,394200.0
2005-05-26 15:30:00,30.49,30.53,30.46,30.5,376400.0,17.503,17.526,17.4858,17.5087,376400.0
2005-05-27 09:30:00,30.43,30.46,30.39,30.43,587400.0,17.4686,17.4858,17.4456,17.4686,587400.0
2005-05-27 10:00:00,30.43,30.45,30.4,30.43,363200.0,17.4686,17.48,17.4513,17.4686,363200.0
2005-05-27 10:30:00,30.43,30.45,30.38,30.41,263000.0,17.4686,17.48,17.4399,17.4571,263000.0
2005-05-27 11:00:00,30.41,30.43,30.39,30.41,186800.0,17.4571,17.4686,17.4456,17.4571,186800.0
2005-05-27 11:30:00,30.41,30.41,30.39,30.4,221000.0,17.4571,17.4571,17.4456,17.4513,221000.0
2005-05-27 12:00:00,30.4,30.41,30.38,30.38,274600.0,17.4513,17.4571,17.4399,17.4399,274600.0
2005-05-27 12:30:00,30.39,30.39,30.35,30.38,241200.0,17.4456,17.4456,17.4226,17.4399,241200.0
2005-05-27 13:00:00,30.38,30.41,30.37,30.38,275000.0,17.4399,17.4571,17.4341,17.4399,275000.0
2005-05-27 13:30:00,30.38,30.39,30.37,30.38,207000.0,17.4399,17.4456,17.4341,17.4399,207000.0
2005-05-27 14:00:00,30.38,30.39,30.37,30.38,139800.0,17.4399,17.4456,17.4341,17.4399,139800.0
2005-05-27 14:30:00,30.38,30.39,30.37,30.39,265600.0,17.4399,17.4456,17.4341,17.4456,265600.0
2005-05-27 15:00:00,30.39,30.41,30.36,30.39,266200.0,17.4456,17.4571,17.4284,17.4456,266200.0
2005-05-27 15:30:00,30.4,30.42,30.36,30.4,382200.0,17.4513,17.4628,17.4284,17.4513,382200.0
2005-05-31 09:30:00,30.36,30.4,30.3,30.31,511400.0,17.4284,17.4513,17.3939,17.3997,511400.0
2005-05-31 10:00:00,30.31,30.36,30.3,30.36,413000.0,17.3997,17.4284,17.3939,17.4284,413000.0
2005-05-31 10:30:00,30.36,30.38,30.3,30.31,295800.0,17.4284,17.4399,17.3939,17.3997,295800.0
2005-05-31 11:00:00,30.31,30.35,30.28,30.35,202000.0,17.3997,17.4226,17.3825,17.4226,202000.0
2005-05-31 11:30:00,30.34,30.35,30.3,30.3,260400.0,17.4169,17.4226,17.3939,17.3939,260400.0
2005-05-31 12:00:00,30.3,30.3,30.25,30.28,308200.0,17.3939,17.3939,17.3652,17.3825,308200.0
2005-05-31 12:30:00,30.25,30.27,30.23,30.25,315600.0,17.3652,17.3767,17.3537,17.3652,315600.0
2005-05-31 13:00:00,30.25,30.28,30.25,30.26,180200.0,17.3652,17.3825,17.3652,17.371,180200.0
2005-05-31 13:30:00,30.26,30.35,30.26,30.33,369600.0,17.371,17.4226,17.371,17.4112,369600.0
2005-05-31 14:00:00,30.33,30.36,30.3,30.32,183600.0,17.4112,17.4284,17.3939,17.4054,183600.0
2005-05-31 14:30:00,30.31,30.36,30.3,30.32,297000.0,17.3997,17.4284,17.3939,17.4054,297000.0
2005-05-31 15:00:00,30.32,30.38,30.29,30.31,442200.0,17.4054,17.4399,17.3882,17.3997,442200.0
2005-05-31 15:30:00,30.31,30.31,30.21,30.23,762400.0,17.3997,17.3997,17.3423,17.3537,762400.0
2005-06-01 09:30:00,30.28,30.33,30.25,30.33,747600.0,17.3825,17.4112,17.3652,17.4112,747600.0
2005-06-01 10:00:00,30.33,30.7,30.32,30.6,1533000.0,17.4112,17.6236,17.4054,17.5661,1533000.0
2005-06-01 10:30:00,30.6,30.64,30.54,30.57,888800.0,17.5661,17.5891,17.5317,17.5489,888800.0
2005-06-01 11:00:00,30.57,30.7,30.56,30.69,695400.0,17.5489,17.6236,17.5432,17.6178,695400.0
2005-06-01 11:30:00,30.7,30.8,30.68,30.8,829800.0,17.6236,17.681,17.6121,17.681,829800.0
2005-06-01 12:00:00,30.79,30.81,30.73,30.75,620000.0,17.6752,17.6867,17.6408,17.6523,620000.0
2005-06-01 12:30:00,30.75,30.79,30.75,30.79,312800.0,17.6523,17.6752,17.6523,17.6752,312800.0
2005-06-01 13:00:00,30.79,30.79,30.75,30.78,249800.0,17.6752,17.6752,17.6523,17.6695,249800.0
2005-06-01 13:30:00,30.78,30.79,30.74,30.77,328400.0,17.6695,17.6752,17.6465,17.6637,328400.0
2005-06-01 14:00:00,30.76,30.78,30.72,30.73,1058400.0,17.658,17.6695,17.635,17.6408,1058400.0
2005-06-01 14:30:00,30.73,30.74,30.55,30.58,918200.0,17.6408,17.6465,17.5374,17.5547,918200.0
2005-06-01 15:00:00,30.58,30.64,30.58,30.61,723600.0,17.5547,17.5891,17.5547,17.5719,723600.0
2005-06-01 15:30:00,30.61,30.76,30.61,30.75,622200.0,17.5719,17.658,17.5719,17.6523,622200.0
2005-06-02 09:30:00,30.86,30.86,30.79,30.82,1237000.0,17.7154,17.7154,17.6752,17.6924,1237000.0
2005-06-02 10:00:00,30.82,30.86,30.81,30.85,589800.0,17.6924,17.7154,17.6867,17.7097,589800.0
2005-06-02 10:30:00,30.85,30.86,30.78,30.8,633200.0,17.7097,17.7154,17.6695,17.681,633200.0
2005-06-02 11:00:00,30.81,30.83,30.75,30.78,377000.0,17.6867,17.6982,17.6523,17.6695,377000.0
2005-06-02 11:30:00,30.78,30.82,30.76,30.78,323200.0,17.6695,17.6924,17.658,17.6695,323200.0
2005-06-02 12:00:00,30.78,30.82,30.78,30.81,234600.0,17.6695,17.6924,17.6695,17.6867,234600.0
2005-06-02 12:30:00,30.81,30.83,30.73,30.74,279600.0,17.6867,17.6982,17.6408,17.6465,279600.0
2005-06-02 13:00:00,30.74,30.76,30.74,30.75,269400.0,17.6465,17.658,17.6465,17.6523,269400.0
2005-06-02 13:30:00,30.75,30.77,30.74,30.75,364400.0,17.6523,17.6637,17.6465,17.6523,364400.0
2005-06-02 14:00:00,30.75,30.82,30.75,30.78,307800.0,17.6523,17.6924,17.6523,17.6695,307800.0
2005-06-02 14:30:00,30.78,30.84,30.77,30.8,468800.0,17.6695,17.7039,17.6637,17.681,468800.0
2005-06-02 15:00:00,30.8,30.82,30.75,30.78,316800.0,17.681,17.6924,17.6523,17.6695,316800.0
2005-06-02 15:30:00,30.78,30.8,30.75,30.77,658800.0,17.6695,17.681,17.6523,17.6637,658800.0
2005-06-03 09:30:00,30.79,30.79,30.7,30.75,758400.0,17.6752,17.6752,17.6236,17.6523,758400.0
2005-06-03 10:00:00,30.75,30.81,30.74,30.77,484200.0,17.6523,17.6867,17.6465,17.6637,484200.0
2005-06-03 10:30:00,30.77,30.77,30.68,30.72,397200.0,17.6637,17.6637,17.6121,17.635,397200.0
2005-06-03 11:00:00,30.72,30.75,30.69,30.73,394000.0,17.635,17.6523,17.6178,17.6408,394000.0
2005-06-03 11:30:00,30.73,30.75,30.62,30.68,836200.0,17.6408,17.6523,17.5776,17.6121,836200.0
2005-06-03 12:00:00,30.68,30.7,30.62,30.62,604400.0,17.6121,17.6236,17.5776,17.5776,604400.0
2005-06-03 12:30:00,30.63,30.64,30.58,30.61,301400.0,17.5834,17.5891,17.5547,17.5719,301400.0
2005-06-03 13:00:00,30.61,30.63,30.59,30.63,299000.0,17.5719,17.5834,17.5604,17.5834,299000.0
2005-06-03 13:30:00,30.63,30.65,30.61,30.63,341000.0,17.5834,17.5949,17.5719,17.5834,341000.0
2005-06-03 14:00:00,30.63,30.7,30.58,30.67,357600.0,17.5834,17.6236,17.5547,17.6063,357600.0
2005-06-03 14:30:00,30.67,30.68,30.63,30.67,323200.0,17.6063,17.6121,17.5834,17.6063,323200.0
2005-06-03 15:00:00,30.67,30.7,30.63,30.64,412000.0,17.6063,17.6236,17.5834,17.5891,412000.0
2005-06-03 15:30:00,30.64,30.7,30.63,30.68,450400.0,17.5891,17.6236,17.5834,17.6121,450400.0
2005-06-06 09:30:00,30.64,30.65,30.58,30.62,363600.0,17.5891,17.5949,17.5547,17.5776,363600.0
2005-06-06 10:00:00,30.62,30.65,30.59,30.6,230000.0,17.5776,17.5949,17.5604,17.5661,230000.0
2005-06-06 10:30:00,30.6,30.63,30.56,30.58,326600.0,17.5661,17.5834,17.5432,17.5547,326600.0
2005-06-06 11:00:00,30.58,30.63,30.56,30.61,255400.0,17.5547,17.5834,17.5432,17.5719,255400.0
2005-06-06 11:30:00,30.6,30.61,30.57,30.58,135600.0,17.5661,17.5719,17.5489,17.5547,135600.0
2005-06-06 12:00:00,30.58,30.64,30.58,30.59,168000.0,17.5547,17.5891,17.5547,17.5604,168000.0
2005-06-06 12:30:00,30.6,30.61,30.58,30.6,58200.0,17.5661,17.5719,17.5547,17.5661,58200.0
2005-06-06 13:00:00,30.59,30.62,30.57,30.61,128800.0,17.5604,17.5776,17.5489,17.5719,128800.0
2005-06-06 13:30:00,30.61,30.67,30.59,30.66,214400.0,17.5719,17.6063,17.5604,17.6006,214400.0
2005-06-06 14:00:00,30.65,30.72,30.64,30.68,358000.0,17.5949,17.635,17.5891,17.6121,358000.0
2005-06-06 14:30:00,30.68,30.71,30.66,30.68,339800.0,17.6121,17.6293,17.6006,17.6121,339800.0
2005-06-06 15:00:00,30.68,30.7,30.65,30.7,277800.0,17.6121,17.6236,17.5949,17.6236,277800.0
2005-06-06 15:30:00,30.7,30.76,30.7,30.74,509200.0,17.6236,17.658,17.6236,17.6465,509200.0
2005-06-07 09:30:00,30.85,30.91,30.72,30.91,565800.0,17.7097,17.7441,17.635,17.7441,565800.0
2005-06-07 10:00:00,30.91,31.02,30.9,31.02,789000.0,17.7441,17.8073,17.7384,17.8073,789000.0
2005-06-07 10:30:00,31.02,31.05,30.95,30.98,330600.0,17.8073,17.8245,17.7671,17.7843,330600.0
2005-06-07 11:00:00,30.98,31.05,30.97,31.0,490000.0,17.7843,17.8245,17.7785,17.7958,490000.0
2005-06-07 11:30:00,31.0,31.03,30.96,30.97,413200.0,17.7958,17.813,17.7728,17.7785,413200.0
2005-06-07 12:00:00,30.97,30.97,30.92,30.92,204000.0,17.7785,17.7785,17.7498,17.7498,204000.0
2005-06-07 12:30:00,30.92,30.92,30.87,30.89,242000.0,17.7498,17.7498,17.7211,17.7326,242000.0
2005-06-07 13:00:00,30.88,30.9,30.85,30.87,231000.0,17.7269,17.7384,17.7097,17.7211,231000.0
2005-06-07 13:30:00,30.87,30.88,30.83,30.84,403200.0,17.7211,17.7269,17.6982,17.7039,403200.0
2005-06-07 14:00:00,30.84,30.84,30.7,30.74,516400.0,17.7039,17.7039,17.6236,17.6465,516400.0
2005-06-07 14:30:00,30.74,30.82,30.73,30.75,355800.0,17.6465,17.6924,17.6408,17.6523,355800.0
2005-06-07 15:00:00,30.75,30.8,30.72,30.72,330200.0,17.6523,17.681,17.635,17.635,330200.0
2005-06-07 15:30:00,30.72,30.72,30.67,30.71,586600.0,17.635,17.635,17.6063,17.6293,586600.0
2005-06-08 09:30:00,30.84,30.9,30.81,30.89,387200.0,17.7039,17.7384,17.6867,17.7326,387200.0
2005-06-08 10:00:00,30.89,30.9,30.8,30.81,256000.0,17.7326,17.7384,17.681,17.6867,256000.0
2005-06-08 10:30:00,30.81,30.86,30.75,30.85,384600.0,17.6867,17.7154,17.6523,17.7097,384600.0
2005-06-08 11:00:00,30.86,30.88,30.83,30.86,292200.0,17.7154,17.7269,17.6982,17.7154,292200.0
2005-06-08 11:30:00,30.86,30.9,30.84,30.9,224200.0,17.7154,17.7384,17.7039,17.7384,224200.0
2005-06-08 12:00:00,30.9,30.92,30.86,30.87,186000.0,17.7384,17.7498,17.7154,17.7211,186000.0
2005-06-08 12:30:00,30.87,30.91,30.86,30.88,259200.0,17.7211,17.7441,17.7154,17.7269,259200.0
2005-06-08 13:00:00,30.88,30.9,30.83,30.86,226800.0,17.7269,17.7384,17.6982,17.7154,226800.0
2005-06-08 13:30:00,30.86,30.86,30.74,30.79,252400.0,17.7154,17.7154,17.6465,17.6752,252400.0
2005-06-08 14:00:00,30.8,30.8,30.68,30.73,548800.0,17.681,17.681,17.6121,17.6408,548800.0
2005-06-08 14:30:00,30.73,30.74,30.68,30.71,783400.0,17.6408,17.6465,17.6121,17.6293,783400.0
2005-06-08 15:00:00,30.71,30.78,30.7,30.74,630200.0,17.6293,17.6695,17.6236,17.6465,630200.0
2005-06-08 15:30:00,30.75,30.81,30.72,30.75,641400.0,17.6523,17.6867,17.635,17.6523,641400.0
2005-06-09 09:30:00,30.75,30.75,30.68,30.7,581800.0,17.6523,17.6523,17.6121,17.6236,581800.0
2005-06-09 10:00:00,30.7,30.8,30.65,30.68,610600.0,17.6236,17.681,17.5949,17.6121,610600.0
2005-06-09 10:30:00,30.68,30.72,30.65,30.71,322800.0,17.6121,17.635,17.5949,17.6293,322800.0
2005-06-09 11:00:00,30.71,30.74,30.68,30.68,216200.0,17.6293,17.6465,17.6121,17.6121,216200.0
2005-06-09 11:30:00,30.68,30.81,30.68,30.75,371400.0,17.6121,17.6867,17.6121,17.6523,371400.0
2005-06-09 12:00:00,30.75,30.82,30.7,30.8,388000.0,17.6523,17.6924,17.6236,17.681,388000.0
2005-06-09 12:30:00,30.8,30.81,30.76,30.76,280600.0,17.681,17.6867,17.658,17.658,280600.0
2005-06-09 13:00:00,30.76,30.8,30.69,30.73,406600.0,17.658,17.681,17.6178,17.6408,406600.0
2005-06-09 13:30:00,30.73,30.77,30.7,30.73,188800.0,17.6408,17.6637,17.6236,17.6408,188800.0
2005-06-09 14:00:00,30.73,30.74,30.67,30.68,319200.0,17.6408,17.6465,17.6063,17.6121,319200.0
2005-06-09 14:30:00,30.68,30.73,30.64,30.67,335800.0,17.6121,17.6408,17.5891,17.6063,335800.0
2005-06-09 15:00:00,30.67,30.73,30.65,30.67,460600.0,17.6063,17.6408,17.5949,17.6063,460600.0
2005-06-09 15:30:00,30.68,30.7,30.65,30.68,542600.0,17.6121,17.6236,17.5949,17.6121,542600.0
2005-06-10 09:30:00,31.11,31.11,30.63,30.64,450200.0,17.8589,17.8589,17.5834,17.5891,450200.0
2005-06-10 10:00:00,30.64,30.67,30.6,30.61,406000.0,17.5891,17.6063,17.5661,17.5719,406000.0
2005-06-10 10:30:00,30.61,30.65,30.58,30.6,334000.0,17.5719,17.5949,17.5547,17.5661,334000.0
2005-06-10 11:00:00,30.6,30.61,30.56,30.57,237400.0,17.5661,17.5719,17.5432,17.5489,237400.0
2005-06-10 11:30:00,30.57,30.6,30.53,30.54,580200.0,17.5489,17.5661,17.526,17.5317,580200.0
2005-06-10 12:00:00,30.53,30.58,30.49,30.52,354600.0,17.526,17.5547,17.503,17.5202,354600.0
2005-06-10 12:30:00,30.52,30.56,30.51,30.55,250600.0,17.5202,17.5432,17.5145,17.5374,250600.0
2005-06-10 13:00:00,30.55,30.6,30.53,30.54,293400.0,17.5374,17.5661,17.526,17.5317,293400.0
2005-06-10 13:30:00,30.55,30.58,30.53,30.53,148800.0,17.5374,17.5547,17.526,17.526,148800.0
2005-06-10 14:00:00,30.52,30.55,30.5,30.52,225000.0,17.5202,17.5374,17.5087,17.5202,225000.0
2005-06-10 14:30:00,30.51,30.51,30.46,30.5,470800.0,17.5145,17.5145,17.4858,17.5087,470800.0
2005-06-10 15:00:00,30.5,30.61,30.5,30.61,301800.0,17.5087,17.5719,17.5087,17.5719,301800.0
2005-06-10 15:30:00,30.61,30.69,30.61,30.66,629200.0,17.5719,17.6178,17.5719,17.6006,629200.0
2005-06-13 09:30:00,30.59,30.69,30.55,30.55,380800.0,17.5604,17.6178,17.5374,17.5374,380800.0
2005-06-13 10:00:00,30.54,30.56,30.47,30.56,254400.0,17.5317,17.5432,17.4915,17.5432,254400.0
2005-06-13 10:30:00,30.56,30.7,30.56,30.61,476400.0,17.5432,17.6236,17.5432,17.5719,476400.0
2005-06-13 11:00:00,30.63,30.75,30.62,30.7,421200.0,17.5834,17.6523,17.5776,17.6236,421200.0
2005-06-13 11:30:00,30.68,30.7,30.61,30.63,289200.0,17.6121,17.6236,17.5719,17.5834,289200.0
2005-06-13 12:00:00,30.64,30.64,30.56,30.59,249000.0,17.5891,17.5891,17.5432,17.5604,249000.0
2005-06-13 12:30:00,30.59,30.63,30.55,30.6,180400.0,17.5604,17.5834,17.5374,17.5661,180400.0
2005-06-13 13:00:00,30.6,30.64,30.6,30.61,222600.0,17.5661,17.5891,17.5661,17.5719,222600.0
2005-06-13 13:30:00,30.62,30.63,30.53,30.55,260800.0,17.5776,17.5834,17.526,17.5374,260800.0
2005-06-13 14:00:00,30.54,30.59,30.51,30.52,227800.0,17.5317,17.5604,17.5145,17.5202,227800.0
2005-06-13 14:30:00,30.52,30.59,30.5,30.55,201400.0,17.5202,17.5604,17.5087,17.5374,201400.0
2005-06-13 15:00:00,30.55,30.55,30.42,30.53,349600.0,17.5374,17.5374,17.4628,17.526,349600.0
2005-06-13 15:30:00,30.52,30.58,30.5,30.56,357800.0,17.5202,17.5547,17.5087,17.5432,357800.0
2005-06-14 09:30:00,30.5,30.57,30.45,30.56,711000.0,17.5087,17.5489,17.48,17.5432,711000.0
2005-06-14 10:00:00,30.56,30.59,30.48,30.5,547800.0,17.5432,17.5604,17.4973,17.5087,547800.0
2005-06-14 10:30:00,30.5,30.53,30.47,30.5,278800.0,17.5087,17.526,17.4915,17.5087,278800.0
2005-06-14 11:00:00,30.5,30.53,30.49,30.49,241000.0,17.5087,17.526,17.503,17.503,241000.0
2005-06-14 11:30:00,30.5,30.54,30.48,30.53,338200.0,17.5087,17.5317,17.4973,17.526,338200.0
2005-06-14 12:00:00,30.54,30.57,30.51,30.54,236600.0,17.5317,17.5489,17.5145,17.5317,236600.0
2005-06-14 12:30:00,30.55,30.56,30.53,30.54,221400.0,17.5374,17.5432,17.526,17.5317,221400.0
2005-06-14 13:00:00,30.54,30.54,30.52,30.52,566200.0,17.5317,17.5317,17.5202,17.5202,566200.0
2005-06-14 13:30:00,30.52,30.63,30.5,30.63,459600.0,17.5202,17.5834,17.5087,17.5834,459600.0
2005-06-14 14:00:00,30.64,30.65,30.53,30.53,269400.0,17.5891,17.5949,17.526,17.526,269400.0
2005-06-14 14:30:00,30.53,30.58,30.52,30.56,371400.0,17.526,17.5547,17.5202,17.5432,371400.0
2005-06-14 15:00:00,30.56,30.6,30.53,30.59,332600.0,17.5432,17.5661,17.526,17.5604,332600.0
2005-06-14 15:30:00,30.59,30.61,30.57,30.61,357600.0,17.5604,17.5719,17.5489,17.5719,357600.0
2005-06-15 09:30:00,30.61,30.65,30.55,30.6,522400.0,17.5719,17.5949,17.5374,17.5661,522400.0
2005-06-15 10:00:00,30.6,30.66,30.58,30.62,343600.0,17.5661,17.6006,17.5547,17.5776,343600.0
2005-06-15 10:30:00,30.63,30.67,30.59,30.6,615600.0,17.5834,17.6063,17.5604,17.5661,615600.0
2005-06-15 11:00:00,30.6,30.67,30.59,30.61,376600.0,17.5661,17.6063,17.5604,17.5719,376600.0
2005-06-15 11:30:00,30.6,30.63,30.54,30.54,264200.0,17.5661,17.5834,17.5317,17.5317,264200.0
2005-06-15 12:00:00,30.55,30.58,30.54,30.56,194000.0,17.5374,17.5547,17.5317,17.5432,194000.0
2005-06-15 12:30:00,30.56,30.6,30.53,30.55,175600.0,17.5432,17.5661,17.526,17.5374,175600.0
2005-06-15 13:00:00,30.55,30.61,30.55,30.58,314000.0,17.5374,17.5719,17.5374,17.5547,314000.0
2005-06-15 13:30:00,30.58,30.65,30.56,30.64,289400.0,17.5547,17.5949,17.5432,17.5891,289400.0
2005-06-15 14:00:00,30.64,30.68,30.61,30.63,400200.0,17.5891,17.6121,17.5719,17.5834,400200.0
2005-06-15 14:30:00,30.63,30.67,30.61,30.64,272400.0,17.5834,17.6063,17.5719,17.5891,272400.0
2005-06-15 15:00:00,30.64,30.67,30.6,30.67,237000.0,17.5891,17.6063,17.5661,17.6063,237000.0
2005-06-15 15:30:00,30.67,30.68,30.6,30.66,757800.0,17.6063,17.6121,17.5661,17.6006,757800.0
2005-06-16 09:30:00,30.66,30.66,30.55,30.58,425800.0,17.6006,17.6006,17.5374,17.5547,425800.0
2005-06-16 10:00:00,30.58,30.67,30.57,30.67,306600.0,17.5547,17.6063,17.5489,17.6063,306600.0
2005-06-16 10:30:00,30.67,30.74,30.66,30.68,394400.0,17.6063,17.6465,17.6006,17.6121,394400.0
2005-06-16 11:00:00,30.68,30.73,30.68,30.68,218200.0,17.6121,17.6408,17.6121,17.6121,218200.0
2005-06-16 11:30:00,30.68,30.71,30.68,30.71,201600.0,17.6121,17.6293,17.6121,17.6293,201600.0
2005-06-16 12:00:00,30.71,30.72,30.65,30.67,361200.0,17.6293,17.635,17.5949,17.6063,361200.0
2005-06-16 12:30:00,30.67,30.72,30.67,30.71,222800.0,17.6063,17.635,17.6063,17.6293,222800.0
2005-06-16 13:00:00,30.71,30.73,30.68,30.7,251600.0,17.6293,17.6408,17.6121,17.6236,251600.0
2005-06-16 13:30:00,30.7,30.75,30.68,30.71,248400.0,17.6236,17.6523,17.6121,17.6293,248400.0
2005-06-16 14:00:00,30.72,30.72,30.66,30.69,247200.0,17.635,17.635,17.6006,17.6178,247200.0
2005-06-16 14:30:00,30.69,30.73,30.68,30.73,238400.0,17.6178,17.6408,17.6121,17.6408,238400.0
2005-06-16 15:00:00,30.73,30.73,30.69,30.7,287000.0,17.6408,17.6408,17.6178,17.6236,287000.0
2005-06-16 15:30:00,30.7,30.74,30.7,30.72,690200.0,17.6236,17.6465,17.6236,17.635,690200.0
2005-06-17 09:30:00,31.02,31.02,30.81,30.83,4801200.0,17.8073,17.8073,17.6867,17.6982,4801200.0
2005-06-17 10:00:00,30.84,30.85,30.75,30.83,431000.0,17.7039,17.7097,17.6523,17.6982,431000.0
2005-06-17 10:30:00,30.84,30.88,30.8,30.81,564800.0,17.7039,17.7269,17.681,17.6867,564800.0
2005-06-17 11:00:00,30.81,30.81,30.74,30.79,419000.0,17.6867,17.6867,17.6465,17.6752,419000.0
2005-06-17 11:30:00,30.79,30.79,30.71,30.77,227200.0,17.6752,17.6752,17.6293,17.6637,227200.0
2005-06-17 12:00:00,30.76,30.78,30.73,30.74,129800.0,17.658,17.6695,17.6408,17.6465,129800.0
2005-06-17 12:30:00,30.74,30.78,30.74,30.75,185600.0,17.6465,17.6695,17.6465,17.6523,185600.0
2005-06-17 13:00:00,30.75,30.81,30.75,30.77,163800.0,17.6523,17.6867,17.6523,17.6637,163800.0
2005-06-17 13:30:00,30.77,30.79,30.75,30.78,187200.0,17.6637,17.6752,17.6523,17.6695,187200.0
2005-06-17 14:00:00,30.79,30.83,30.78,30.79,195400.0,17.6752,17.6982,17.6695,17.6752,195400.0
2005-06-17 14:30:00,30.79,30.8,30.75,30.77,205600.0,17.6752,17.681,17.6523,17.6637,205600.0
2005-06-17 15:00:00,30.77,30.83,30.77,30.81,230000.0,17.6637,17.6982,17.6637,17.6867,230000.0
2005-06-17 15:30:00,30.81,30.86,30.8,30.83,455600.0,17.6867,17.7154,17.681,17.6982,455600.0
2005-06-20 09:30:00,30.75,30.75,30.63,30.67,449000.0,17.6523,17.6523,17.5834,17.6063,449000.0
2005-06-20 10:00:00,30.66,30.78,30.66,30.75,398600.0,17.6006,17.6695,17.6006,17.6523,398600.0
2005-06-20 10:30:00,30.75,30.83,30.73,30.8,430200.0,17.6523,17.6982,17.6408,17.681,430200.0
2005-06-20 11:00:00,30.81,30.83,30.77,30.79,349000.0,17.6867,17.6982,17.6637,17.6752,349000.0
2005-06-20 11:30:00,30.79,30.82,30.77,30.8,279200.0,17.6752,17.6924,17.6637,17.681,279200.0
2005-06-20 12:00:00,30.8,30.82,30.75,30.76,291600.0,17.681,17.6924,17.6523,17.658,291600.0
2005-06-20 12:30:00,30.77,30.8,30.77,30.79,127000.0,17.6637,17.681,17.6637,17.6752,127000.0
2005-06-20 13:00:00,30.79,30.81,30.75,30.77,227400.0,17.6752,17.6867,17.6523,17.6637,227400.0
2005-06-20 13:30:00,30.76,30.82,30.76,30.81,288800.0,17.658,17.6924,17.658,17.6867,288800.0
2005-06-20 14:00:00,30.81,30.83,30.75,30.82,298400.0,17.6867,17.6982,17.6523,17.6924,298400.0
2005-06-20 14:30:00,30.82,30.9,30.8,30.89,388000.0,17.6924,17.7384,17.681,17.7326,388000.0
2005-06-20 15:00:00,30.89,30.94,30.86,30.92,553800.0,17.7326,17.7613,17.7154,17.7498,553800.0
2005-06-20 15:30:00,30.92,30.94,30.87,30.87,701800.0,17.7498,17.7613,17.7211,17.7211,701800.0
2005-06-21 09:30:00,30.83,30.86,30.72,30.74,486400.0,17.6982,17.7154,17.635,17.6465,486400.0
2005-06-21 10:00:00,30.74,30.8,30.66,30.78,443000.0,17.6465,17.681,17.6006,17.6695,443000.0
2005-06-21 10:30:00,30.79,30.85,30.75,30.78,326200.0,17.6752,17.7097,17.6523,17.6695,326200.0
2005-06-21 11:00:00,30.78,30.85,30.78,30.78,337200.0,17.6695,17.7097,17.6695,17.6695,337200.0
2005-06-21 11:30:00,30.77,30.84,30.76,30.83,186800.0,17.6637,17.7039,17.658,17.6982,186800.0
2005-06-21 12:00:00,30.83,30.87,30.83,30.83,258200.0,17.6982,17.7211,17.6982,17.6982,258200.0
2005-06-21 12:30:00,30.83,30.85,30.79,30.8,457000.0,17.6982,17.7097,17.6752,17.681,457000.0
2005-06-21 13:00:00,30.79,30.8,30.71,30.75,291800.0,17.6752,17.681,17.6293,17.6523,291800.0
2005-06-21 13:30:00,30.75,30.8,30.71,30.75,240000.0,17.6523,17.681,17.6293,17.6523,240000.0
2005-06-21 14:00:00,30.74,30.81,30.74,30.79,217200.0,17.6465,17.6867,17.6465,17.6752,217200.0
2005-06-21 14:30:00,30.79,30.81,30.75,30.77,292400.0,17.6752,17.6867,17.6523,17.6637,292400.0
2005-06-21 15:00:00,30.77,30.79,30.74,30.75,439000.0,17.6637,17.6752,17.6465,17.6523,439000.0
2005-06-21 15:30:00,30.76,30.81,30.74,30.75,615200.0,17.658,17.6867,17.6465,17.6523,615200.0
2005-06-22 09:30:00,30.9,30.98,30.88,30.97,735600.0,17.7384,17.7843,17.7269,17.7785,735600.0
2005-06-22 10:00:00,30.97,30.98,30.92,30.95,462600.0,17.7785,17.7843,17.7498,17.7671,462600.0
2005-06-22 10:30:00,30.95,30.99,30.89,30.93,574000.0,17.7671,17.79,17.7326,17.7556,574000.0
2005-06-22 11:00:00,30.93,30.97,30.92,30.95,275600.0,17.7556,17.7785,17.7498,17.7671,275600.0
2005-06-22 11:30:00,30.95,30.98,30.93,30.97,228200.0,17.7671,17.7843,17.7556,17.7785,228200.0
2005-06-22 12:00:00,30.97,31.0,30.96,30.97,248000.0,17.7785,17.7958,17.7728,17.7785,248000.0
2005-06-22 12:30:00,30.98,31.02,30.97,31.02,397800.0,17.7843,17.8073,17.7785,17.8073,397800.0
2005-06-22 13:00:00,31.0,31.04,31.0,31.0,521000.0,17.7958,17.8187,17.7958,17.7958,521000.0
2005-06-22 13:30:00,31.0,31.03,30.98,30.99,456400.0,17.7958,17.813,17.7843,17.79,456400.0
2005-06-22 14:00:00,31.0,31.0,30.93,30.99,394200.0,17.7958,17.7958,17.7556,17.79,394200.0
2005-06-22 14:30:00,30.99,31.02,30.95,30.99,311600.0,17.79,17.8073,17.7671,17.79,311600.0
2005-06-22 15:00:00,30.99,31.01,30.95,30.98,338000.0,17.79,17.8015,17.7671,17.7843,338000.0
2005-06-22 15:30:00,30.98,30.98,30.86,30.86,832800.0,17.7843,17.7843,17.7154,17.7154,832800.0
2005-06-23 09:30:00,30.84,30.87,30.77,30.79,718800.0,17.7039,17.7211,17.6637,17.6752,718800.0
2005-06-23 10:00:00,30.79,30.82,30.72,30.79,569600.0,17.6752,17.6924,17.635,17.6752,569600.0
2005-06-23 10:30:00,30.79,30.8,30.68,30.71,536200.0,17.6752,17.681,17.6121,17.6293,536200.0
2005-06-23 11:00:00,30.72,30.81,30.71,30.77,289600.0,17.635,17.6867,17.6293,17.6637,289600.0
2005-06-23 11:30:00,30.77,30.82,30.75,30.75,299800.0,17.6637,17.6924,17.6523,17.6523,299800.0
2005-06-23 12:00:00,30.75,30.78,30.73,30.75,347800.0,17.6523,17.6695,17.6408,17.6523,347800.0
2005-06-23 12:30:00,30.75,30.77,30.73,30.73,369600.0,17.6523,17.6637,17.6408,17.6408,369600.0
2005-06-23 13:00:00,30.72,30.74,30.68,30.69,227800.0,17.635,17.6465,17.6121,17.6178,227800.0
2005-06-23 13:30:00,30.68,30.7,30.5,30.6,686200.0,17.6121,17.6236,17.5087,17.5661,686200.0
2005-06-23 14:00:00,30.59,30.66,30.56,30.6,403600.0,17.5604,17.6006,17.5432,17.5661,403600.0
2005-06-23 14:30:00,30.6,30.63,30.55,30.58,296200.0,17.5661,17.5834,17.5374,17.5547,296200.0
2005-06-23 15:00:00,30.58,30.6,30.51,30.55,489800.0,17.5547,17.5661,17.5145,17.5374,489800.0
2005-06-23 15:30:00,30.55,30.59,30.52,30.52,819200.0,17.5374,17.5604,17.5202,17.5202,819200.0
2005-06-24 09:30:00,30.16,30.48,30.0,30.46,592000.0,17.3136,17.4973,17.2217,17.4858,592000.0
2005-06-24 10:00:00,30.46,30.5,30.43,30.43,826600.0,17.4858,17.5087,17.4686,17.4686,826600.0
2005-06-24 10:30:00,30.43,30.43,30.38,30.41,893200.0,17.4686,17.4686,17.4399,17.4571,893200.0
2005-06-24 11:00:00,30.41,30.44,30.39,30.4,686400.0,17.4571,17.4743,17.4456,17.4513,686400.0
2005-06-24 11:30:00,30.4,30.46,30.38,30.44,606200.0,17.4513,17.4858,17.4399,17.4743,606200.0
2005-06-24 12:00:00,30.44,30.46,30.42,30.43,598800.0,17.4743,17.4858,17.4628,17.4686,598800.0
2005-06-24 12:30:00,30.43,30.48,30.42,30.46,550000.0,17.4686,17.4973,17.4628,17.4858,550000.0
2005-06-24 13:00:00,30.47,30.47,30.41,30.42,427800.0,17.4915,17.4915,17.4571,17.4628,427800.0
2005-06-24 13:30:00,30.42,30.43,30.4,30.4,391400.0,17.4628,17.4686,17.4513,17.4513,391400.0
2005-06-24 14:00:00,30.41,30.41,30.35,30.38,484800.0,17.4571,17.4571,17.4226,17.4399,484800.0
2005-06-24 14:30:00,30.37,30.41,30.33,30.36,469600.0,17.4341,17.4571,17.4112,17.4284,469600.0
2005-06-24 15:00:00,30.36,30.44,30.32,30.43,556600.0,17.4284,17.4743,17.4054,17.4686,556600.0
2005-06-24 15:30:00,30.43,30.48,30.36,30.36,726600.0,17.4686,17.4973,17.4284,17.4284,726600.0
2005-06-27 09:30:00,30.34,30.43,30.3,30.32,348600.0,17.4169,17.4686,17.3939,17.4054,348600.0
2005-06-27 10:00:00,30.32,30.5,30.32,30.45,673800.0,17.4054,17.5087,17.4054,17.48,673800.0
2005-06-27 10:30:00,30.45,30.48,30.42,30.43,230600.0,17.48,17.4973,17.4628,17.4686,230600.0
2005-06-27 11:00:00,30.43,30.43,30.36,30.41,434800.0,17.4686,17.4686,17.4284,17.4571,434800.0
2005-06-27 11:30:00,30.41,30.41,30.33,30.35,179000.0,17.4571,17.4571,17.4112,17.4226,179000.0
2005-06-27 12:00:00,30.35,30.41,30.33,30.38,268200.0,17.4226,17.4571,17.4112,17.4399,268200.0
2005-06-27 12:30:00,30.38,30.41,30.36,30.38,207000.0,17.4399,17.4571,17.4284,17.4399,207000.0
2005-06-27 13:00:00,30.38,30.39,30.33,30.33,170400.0,17.4399,17.4456,17.4112,17.4112,170400.0
2005-06-27 13:30:00,30.32,30.35,30.31,30.31,276200.0,17.4054,17.4226,17.3997,17.3997,276200.0
2005-06-27 14:00:00,30.32,30.33,30.3,30.31,371600.0,17.4054,17.4112,17.3939,17.3997,371600.0
2005-06-27 14:30:00,30.31,30.35,30.27,30.33,408200.0,17.3997,17.4226,17.3767,17.4112,408200.0
2005-06-27 15:00:00,30.33,30.41,30.31,30.36,355200.0,17.4112,17.4571,17.3997,17.4284,355200.0
2005-06-27 15:30:00,30.36,30.39,30.3,30.31,603000.0,17.4284,17.4456,17.3939,17.3997,603000.0
2005-06-28 09:30:00,30.38,30.44,30.29,30.43,549600.0,17.4399,17.4743,17.3882,17.4686,549600.0
2005-06-28 10:00:00,30.43,30.48,30.43,30.47,305000.0,17.4686,17.4973,17.4686,17.4915,305000.0
2005-06-28 10:30:00,30.47,30.5,30.43,30.45,315600.0,17.4915,17.5087,17.4686,17.48,315600.0
2005-06-28 11:00:00,30.45,30.48,30.35,30.46,515800.0,17.48,17.4973,17.4226,17.4858,515800.0
2005-06-28 11:30:00,30.46,30.54,30.46,30.53,393800.0,17.4858,17.5317,17.4858,17.526,393800.0
2005-06-28 12:00:00,30.52,30.56,30.5,30.53,285600.0,17.5202,17.5432,17.5087,17.526,285600.0
2005-06-28 12:30:00,30.53,30.58,30.5,30.55,261600.0,17.526,17.5547,17.5087,17.5374,261600.0
2005-06-28 13:00:00,30.55,30.68,30.55,30.67,405200.0,17.5374,17.6121,17.5374,17.6063,405200.0
2005-06-28 13:30:00,30.67,30.72,30.65,30.67,288200.0,17.6063,17.635,17.5949,17.6063,288200.0
2005-06-28 14:00:00,30.67,30.7,30.66,30.67,336800.0,17.6063,17.6236,17.6006,17.6063,336800.0
2005-06-28 14:30:00,30.67,30.75,30.66,30.74,344400.0,17.6063,17.6523,17.6006,17.6465,344400.0
2005-06-28 15:00:00,30.74,30.74,30.7,30.72,430800.0,17.6465,17.6465,17.6236,17.635,430800.0
2005-06-28 15:30:00,30.72,30.73,30.68,30.68,755400.0,17.635,17.6408,17.6121,17.6121,755400.0
2005-06-29 09:30:00,30.96,30.98,30.84,30.91,1350600.0,17.7728,17.7843,17.7039,17.7441,1350600.0
2005-06-29 10:00:00,30.91,30.94,30.89,30.92,567800.0,17.7441,17.7613,17.7326,17.7498,567800.0
2005-06-29 10:30:00,30.93,30.98,30.92,30.95,455400.0,17.7556,17.7843,17.7498,17.7671,455400.0
2005-06-29 11:00:00,30.95,30.95,30.88,30.92,264400.0,17.7671,17.7671,17.7269,17.7498,264400.0
2005-06-29 11:30:00,30.92,30.96,30.92,30.96,417600.0,17.7498,17.7728,17.7498,17.7728,417600.0
2005-06-29 12:00:00,30.96,31.0,30.95,30.99,378200.0,17.7728,17.7958,17.7671,17.79,378200.0
2005-06-29 12:30:00,30.99,31.05,30.98,31.04,868800.0,17.79,17.8245,17.7843,17.8187,868800.0
2005-06-29 13:00:00,31.03,31.06,31.03,31.05,584800.0,17.813,17.8302,17.813,17.8245,584800.0
2005-06-29 13:30:00,31.06,31.06,30.99,31.0,759200.0,17.8302,17.8302,17.79,17.7958,759200.0
2005-06-29 14:00:00,31.0,31.02,30.98,31.01,660400.0,17.7958,17.8073,17.7843,17.8015,660400.0
2005-06-29 14:30:00,31.02,31.02,30.98,31.0,879400.0,17.8073,17.8073,17.7843,17.7958,879400.0
2005-06-29 15:00:00,31.0,31.01,30.98,30.99,884000.0,17.7958,17.8015,17.7843,17.79,884000.0
2005-06-29 15:30:00,30.99,31.03,30.97,30.98,1472200.0,17.79,17.813,17.7785,17.7843,1472200.0
2005-06-30 09:30:00,31.0,31.08,30.91,31.0,1404200.0,17.7958,17.8417,17.7441,17.7958,1404200.0
2005-06-30 10:00:00,31.0,31.01,30.88,30.88,709200.0,17.7958,17.8015,17.7269,17.7269,709200.0
2005-06-30 10:30:00,30.88,30.92,30.85,30.86,482400.0,17.7269,17.7498,17.7097,17.7154,482400.0
2005-06-30 11:00:00,30.86,30.88,30.78,30.78,668800.0,17.7154,17.7269,17.6695,17.6695,668800.0
2005-06-30 11:30:00,30.79,30.81,30.76,30.79,716600.0,17.6752,17.6867,17.658,17.6752,716600.0
2005-06-30 12:00:00,30.79,30.85,30.75,30.85,684600.0,17.6752,17.7097,17.6523,17.7097,684600.0
2005-06-30 12:30:00,30.83,30.89,30.83,30.85,475000.0,17.6982,17.7326,17.6982,17.7097,475000.0
2005-06-30 13:00:00,30.85,30.85,30.81,30.81,197000.0,17.7097,17.7097,17.6867,17.6867,197000.0
2005-06-30 13:30:00,30.81,30.89,30.79,30.85,565800.0,17.6867,17.7326,17.6752,17.7097,565800.0
2005-06-30 14:00:00,30.85,30.94,30.79,30.8,997800.0,17.7097,17.7613,17.6752,17.681,997800.0
2005-06-30 14:30:00,30.8,30.83,30.68,30.73,1103200.0,17.681,17.6982,17.6121,17.6408,1103200.0
2005-06-30 15:00:00,30.73,30.78,30.72,30.77,1194400.0,17.6408,17.6695,17.635,17.6637,1194400.0
2005-06-30 15:30:00,30.76,30.82,30.75,30.77,1891000.0,17.658,17.6924,17.6523,17.6637,1891000.0
2005-07-01 09:30:00,30.9,30.92,30.78,30.86,645000.0,17.7384,17.7498,17.6695,17.7154,645000.0
2005-07-01 10:00:00,30.86,30.96,30.84,30.88,541800.0,17.7154,17.7728,17.7039,17.7269,541800.0
2005-07-01 10:30:00,30.89,30.92,30.81,30.82,529000.0,17.7326,17.7498,17.6867,17.6924,529000.0
2005-07-01 11:00:00,30.83,30.83,30.73,30.77,489800.0,17.6982,17.6982,17.6408,17.6637,489800.0
2005-07-01 11:30:00,30.78,30.78,30.71,30.72,380000.0,17.6695,17.6695,17.6293,17.635,380000.0
2005-07-01 12:00:00,30.71,30.72,30.65,30.7,528600.0,17.6293,17.635,17.5949,17.6236,528600.0
2005-07-01 12:30:00,30.69,30.71,30.66,30.66,277200.0,17.6178,17.6293,17.6006,17.6006,277200.0
2005-07-01 13:00:00,30.67,30.67,30.6,30.6,604600.0,17.6063,17.6063,17.5661,17.5661,604600.0
2005-07-01 13:30:00,30.6,30.61,30.52,30.57,880400.0,17.5661,17.5719,17.5202,17.5489,880400.0
2005-07-01 14:00:00,30.56,30.63,30.56,30.58,431600.0,17.5432,17.5834,17.5432,17.5547,431600.0
2005-07-01 14:30:00,30.59,30.61,30.54,30.59,316800.0,17.5604,17.5719,17.5317,17.5604,316800.0
2005-07-01 15:00:00,30.59,30.6,30.54,30.58,249600.0,17.5604,17.5661,17.5317,17.5547,249600.0
2005-07-01 15:30:00,30.58,30.68,30.57,30.66,506600.0,17.5547,17.6121,17.5489,17.6006,506600.0
2005-07-05 09:30:00,30.59,30.7,30.53,30.56,554400.0,17.5604,17.6236,17.526,17.5432,554400.0
2005-07-05 10:00:00,30.56,30.65,30.53,30.64,288800.0,17.5432,17.5949,17.526,17.5891,288800.0
2005-07-05 10:30:00,30.64,30.7,30.63,30.66,364400.0,17.5891,17.6236,17.5834,17.6006,364400.0
2005-07-05 11:00:00,30.66,30.66,30.61,30.66,373600.0,17.6006,17.6006,17.5719,17.6006,373600.0
2005-07-05 11:30:00,30.66,30.66,30.58,30.6,419200.0,17.6006,17.6006,17.5547,17.5661,419200.0
2005-07-05 12:00:00,30.61,30.72,30.61,30.71,350200.0,17.5719,17.635,17.5719,17.6293,350200.0
2005-07-05 12:30:00,30.71,30.75,30.68,30.68,493000.0,17.6293,17.6523,17.6121,17.6121,493000.0
2005-07-05 13:00:00,30.68,30.69,30.63,30.64,297000.0,17.6121,17.6178,17.5834,17.5891,297000.0
2005-07-05 13:30:00,30.63,30.66,30.62,30.63,268400.0,17.5834,17.6006,17.5776,17.5834,268400.0
2005-07-05 14:00:00,30.63,30.65,30.59,30.64,415600.0,17.5834,17.5949,17.5604,17.5891,415600.0
2005-07-05 14:30:00,30.64,30.65,30.61,30.61,380000.0,17.5891,17.5949,17.5719,17.5719,380000.0
2005-07-05 15:00:00,30.61,30.63,30.58,30.6,496000.0,17.5719,17.5834,17.5547,17.5661,496000.0
2005-07-05 15:30:00,30.6,30.68,30.6,30.6,783800.0,17.5661,17.6121,17.5661,17.5661,783800.0
2005-07-06 09:30:00,30.54,30.59,30.51,30.55,592000.0,17.5317,17.5604,17.5145,17.5374,592000.0
2005-07-06 10:00:00,30.55,30.6,30.55,30.58,701600.0,17.5374,17.5661,17.5374,17.5547,701600.0
2005-07-06 10:30:00,30.58,30.6,30.54,30.55,441200.0,17.5547,17.5661,17.5317,17.5374,441200.0
2005-07-06 11:00:00,30.55,30.59,30.55,30.56,528200.0,17.5374,17.5604,17.5374,17.5432,528200.0
2005-07-06 11:30:00,30.55,30.62,30.55,30.6,486200.0,17.5374,17.5776,17.5374,17.5661,486200.0
2005-07-06 12:00:00,30.59,30.62,30.53,30.55,274400.0,17.5604,17.5776,17.526,17.5374,274400.0
2005-07-06 12:30:00,30.55,30.56,30.49,30.51,339800.0,17.5374,17.5432,17.503,17.5145,339800.0
2005-07-06 13:00:00,30.5,30.58,30.46,30.58,401600.0,17.5087,17.5547,17.4858,17.5547,401600.0
2005-07-06 13:30:00,30.58,30.58,30.55,30.55,459800.0,17.5547,17.5547,17.5374,17.5374,459800.0
2005-07-06 14:00:00,30.55,30.55,30.45,30.46,540800.0,17.5374,17.5374,17.48,17.4858,540800.0
2005-07-06 14:30:00,30.46,30.49,30.41,30.48,575200.0,17.4858,17.503,17.4571,17.4973,575200.0
2005-07-06 15:00:00,30.48,30.51,30.46,30.49,689600.0,17.4973,17.5145,17.4858,17.503,689600.0
2005-07-06 15:30:00,30.49,30.49,30.42,30.43,1330600.0,17.503,17.503,17.4628,17.4686,1330600.0
2005-07-07 09:30:00,30.35,30.35,30.13,30.13,1469200.0,17.4226,17.4226,17.2963,17.2963,1469200.0
2005-07-07 10:00:00,30.13,30.22,30.13,30.18,1152800.0,17.2963,17.348,17.2963,17.325,1152800.0
2005-07-07 10:30:00,30.2,30.23,30.15,30.15,485000.0,17.3365,17.3537,17.3078,17.3078,485000.0
2005-07-07 11:00:00,30.16,30.29,30.14,30.29,390000.0,17.3136,17.3882,17.3021,17.3882,390000.0
2005-07-07 11:30:00,30.29,30.32,30.21,30.32,366400.0,17.3882,17.4054,17.3423,17.4054,366400.0
2005-07-07 12:00:00,30.32,30.35,30.26,30.34,567800.0,17.4054,17.4226,17.371,17.4169,567800.0
2005-07-07 12:30:00,30.34,30.36,30.27,30.29,882600.0,17.4169,17.4284,17.3767,17.3882,882600.0
2005-07-07 13:00:00,30.29,30.35,30.29,30.33,672400.0,17.3882,17.4226,17.3882,17.4112,672400.0
2005-07-07 13:30:00,30.33,30.38,30.3,30.31,599600.0,17.4112,17.4399,17.3939,17.3997,599600.0
2005-07-07 14:00:00,30.31,30.32,30.22,30.23,504000.0,17.3997,17.4054,17.348,17.3537,504000.0
2005-07-07 14:30:00,30.23,30.24,30.18,30.23,601400.0,17.3537,17.3595,17.325,17.3537,601400.0
2005-07-07 15:00:00,30.22,30.34,30.22,30.29,605600.0,17.348,17.4169,17.348,17.3882,605600.0
2005-07-07 15:30:00,30.29,30.31,30.25,30.3,1750200.0,17.3882,17.3997,17.3652,17.3939,1750200.0
2005-07-08 09:30:00,30.32,30.58,30.32,30.49,999400.0,17.4054,17.5547,17.4054,17.503,999400.0
2005-07-08 10:00:00,30.5,30.52,30.43,30.49,600600.0,17.5087,17.5202,17.4686,17.503,600600.0
2005-07-08 10:30:00,30.49,30.57,30.49,30.55,617600.0,17.503,17.5489,17.503,17.5374,617600.0
2005-07-08 11:00:00,30.55,30.55,30.5,30.53,466400.0,17.5374,17.5374,17.5087,17.526,466400.0
2005-07-08 11:30:00,30.53,30.58,30.53,30.58,397200.0,17.526,17.5547,17.526,17.5547,397200.0
2005-07-08 12:00:00,30.58,30.65,30.58,30.65,426600.0,17.5547,17.5949,17.5547,17.5949,426600.0
2005-07-08 12:30:00,30.65,30.68,30.65,30.67,456800.0,17.5949,17.6121,17.5949,17.6063,456800.0
2005-07-08 13:00:00,30.67,30.68,30.65,30.67,230000.0,17.6063,17.6121,17.5949,17.6063,230000.0
2005-07-08 13:30:00,30.67,30.68,30.6,30.61,551800.0,17.6063,17.6121,17.5661,17.5719,551800.0
2005-07-08 14:00:00,30.61,30.64,30.6,30.61,515400.0,17.5719,17.5891,17.5661,17.5719,515400.0
2005-07-08 14:30:00,30.62,30.63,30.56,30.6,484600.0,17.5776,17.5834,17.5432,17.5661,484600.0
2005-07-08 15:00:00,30.6,30.61,30.56,30.59,658800.0,17.5661,17.5719,17.5432,17.5604,658800.0
2005-07-08 15:30:00,30.58,30.67,30.58,30.64,1223200.0,17.5547,17.6063,17.5547,17.5891,1223200.0
2005-07-11 09:30:00,30.68,30.83,30.62,30.79,521400.0,17.6121,17.6982,17.5776,17.6752,521400.0
2005-07-11 10:00:00,30.79,30.86,30.77,30.85,523200.0,17.6752,17.7154,17.6637,17.7097,523200.0
2005-07-11 10:30:00,30.85,30.86,30.81,30.84,371200.0,17.7097,17.7154,17.6867,17.7039,371200.0
2005-07-11 11:00:00,30.84,30.9,30.83,30.88,541000.0,17.7039,17.7384,17.6982,17.7269,541000.0
2005-07-11 11:30:00,30.88,30.88,30.82,30.83,365600.0,17.7269,17.7269,17.6924,17.6982,365600.0
2005-07-11 12:00:00,30.84,30.86,30.78,30.79,466200.0,17.7039,17.7154,17.6695,17.6752,466200.0
2005-07-11 12:30:00,30.78,30.79,30.74,30.74,446000.0,17.6695,17.6752,17.6465,17.6465,446000.0
2005-07-11 13:00:00,30.75,30.77,30.73,30.75,339000.0,17.6523,17.6637,17.6408,17.6523,339000.0
2005-07-11 13:30:00,30.75,30.79,30.75,30.79,298000.0,17.6523,17.6752,17.6523,17.6752,298000.0
2005-07-11 14:00:00,30.79,30.82,30.78,30.8,837600.0,17.6752,17.6924,17.6695,17.681,837600.0
2005-07-11 14:30:00,30.81,30.83,30.78,30.79,713000.0,17.6867,17.6982,17.6695,17.6752,713000.0
2005-07-11 15:00:00,30.79,30.81,30.78,30.8,282400.0,17.6752,17.6867,17.6695,17.681,282400.0
2005-07-11 15:30:00,30.8,30.9,30.79,30.9,881800.0,17.681,17.7384,17.6752,17.7384,881800.0
2005-07-12 09:30:00,30.85,30.93,30.76,30.92,635000.0,17.7097,17.7556,17.658,17.7498,635000.0
2005-07-12 10:00:00,30.91,30.93,30.83,30.83,388200.0,17.7441,17.7556,17.6982,17.6982,388200.0
2005-07-12 10:30:00,30.83,30.86,30.76,30.86,316000.0,17.6982,17.7154,17.658,17.7154,316000.0
2005-07-12 11:00:00,30.86,30.86,30.74,30.75,480200.0,17.7154,17.7154,17.6465,17.6523,480200.0
2005-07-12 11:30:00,30.75,30.76,30.68,30.71,398400.0,17.6523,17.658,17.6121,17.6293,398400.0
2005-07-12 12:00:00,30.71,30.72,30.66,30.69,485200.0,17.6293,17.635,17.6006,17.6178,485200.0
2005-07-12 12:30:00,30.68,30.71,30.67,30.7,359400.0,17.6121,17.6293,17.6063,17.6236,359400.0
2005-07-12 13:00:00,30.7,30.75,30.68,30.74,252000.0,17.6236,17.6523,17.6121,17.6465,252000.0
2005-07-12 13:30:00,30.74,30.86,30.71,30.84,475200.0,17.6465,17.7154,17.6293,17.7039,475200.0
2005-07-12 14:00:00,30.84,30.86,30.81,30.82,371400.0,17.7039,17.7154,17.6867,17.6924,371400.0
2005-07-12 14:30:00,30.82,30.87,30.82,30.83,550600.0,17.6924,17.7211,17.6924,17.6982,550600.0
2005-07-12 15:00:00,30.84,30.87,30.8,30.83,563600.0,17.7039,17.7211,17.681,17.6982,563600.0
2005-07-12 15:30:00,30.82,30.83,30.73,30.78,853600.0,17.6924,17.6982,17.6408,17.6695,853600.0
2005-07-13 09:30:00,30.78,30.97,30.75,30.95,462400.0,17.6695,17.7785,17.6523,17.7671,462400.0
2005-07-13 10:00:00,30.95,30.98,30.91,30.94,393200.0,17.7671,17.7843,17.7441,17.7613,393200.0
2005-07-13 10:30:00,30.94,30.98,30.9,30.9,385800.0,17.7613,17.7843,17.7384,17.7384,385800.0
2005-07-13 11:00:00,30.9,30.96,30.9,30.95,245200.0,17.7384,17.7728,17.7384,17.7671,245200.0
2005-07-13 11:30:00,30.95,30.95,30.92,30.93,142800.0,17.7671,17.7671,17.7498,17.7556,142800.0
2005-07-13 12:00:00,30.93,30.95,30.93,30.94,190400.0,17.7556,17.7671,17.7556,17.7613,190400.0
2005-07-13 12:30:00,30.93,30.95,30.91,30.92,227600.0,17.7556,17.7671,17.7441,17.7498,227600.0
2005-07-13 13:00:00,30.91,30.93,30.9,30.92,191600.0,17.7441,17.7556,17.7384,17.7498,191600.0
2005-07-13 13:30:00,30.92,30.97,30.91,30.94,463400.0,17.7498,17.7785,17.7441,17.7613,463400.0
2005-07-13 14:00:00,30.94,30.99,30.93,30.94,332000.0,17.7613,17.79,17.7556,17.7613,332000.0
2005-07-13 14:30:00,30.94,30.96,30.93,30.94,351400.0,17.7613,17.7728,17.7556,17.7613,351400.0
2005-07-13 15:00:00,30.94,30.95,30.89,30.92,340000.0,17.7613,17.7671,17.7326,17.7498,340000.0
2005-07-13 15:30:00,30.92,30.96,30.86,30.86,449800.0,17.7498,17.7728,17.7154,17.7154,449800.0
2005-07-14 09:30:00,30.95,30.99,30.9,30.92,757200.0,17.7671,17.79,17.7384,17.7498,757200.0
2005-07-14 10:00:00,30.92,30.97,30.9,30.95,747800.0,17.7498,17.7785,17.7384,17.7671,747800.0
2005-07-14 10:30:00,30.95,30.97,30.92,30.95,392400.0,17.7671,17.7785,17.7498,17.7671,392400.0
2005-07-14 11:00:00,30.95,30.97,30.86,30.94,423000.0,17.7671,17.7785,17.7154,17.7613,423000.0
2005-07-14 11:30:00,30.94,30.98,30.92,30.96,426000.0,17.7613,17.7843,17.7498,17.7728,426000.0
2005-07-14 12:00:00,30.96,31.0,30.95,31.0,476400.0,17.7728,17.7958,17.7671,17.7958,476400.0
2005-07-14 12:30:00,31.0,31.05,30.86,31.05,291600.0,17.7958,17.8245,17.7154,17.8245,291600.0
2005-07-14 13:00:00,31.05,31.09,31.04,31.07,373200.0,17.8245,17.8474,17.8187,17.836,373200.0
2005-07-14 13:30:00,31.06,31.09,31.05,31.06,522600.0,17.8302,17.8474,17.8245,17.8302,522600.0
2005-07-14 14:00:00,31.06,31.11,31.06,31.11,573000.0,17.8302,17.8589,17.8302,17.8589,573000.0
2005-07-14 14:30:00,31.11,31.18,31.1,31.15,686200.0,17.8589,17.8991,17.8532,17.8819,686200.0
2005-07-14 15:00:00,31.15,31.21,31.14,31.2,751400.0,17.8819,17.9163,17.8761,17.9106,751400.0
2005-07-14 15:30:00,31.2,31.24,31.2,31.21,1297600.0,17.9106,17.9335,17.9106,17.9163,1297600.0
2005-07-15 09:30:00,31.3,31.3,31.15,31.17,1671800.0,17.968,17.968,17.8819,17.8934,1671800.0
2005-07-15 10:00:00,31.16,31.22,31.11,31.21,398800.0,17.8876,17.9221,17.8589,17.9163,398800.0
2005-07-15 10:30:00,31.21,31.35,31.2,31.29,527600.0,17.9163,17.9967,17.9106,17.9622,527600.0
2005-07-15 11:00:00,31.29,31.33,31.25,31.27,561200.0,17.9622,17.9852,17.9393,17.9508,561200.0
2005-07-15 11:30:00,31.26,31.32,31.24,31.31,339600.0,17.945,17.9795,17.9335,17.9737,339600.0
2005-07-15 12:00:00,31.31,31.35,31.28,31.34,414200.0,17.9737,17.9967,17.9565,17.991,414200.0
2005-07-15 12:30:00,31.34,31.39,31.32,31.38,370200.0,17.991,18.0197,17.9795,18.0139,370200.0
2005-07-15 13:00:00,31.38,31.41,31.35,31.4,402200.0,18.0139,18.0311,17.9967,18.0254,402200.0
2005-07-15 13:30:00,31.4,31.43,31.37,31.38,435400.0,18.0254,18.0426,18.0082,18.0139,435400.0
2005-07-15 14:00:00,31.38,31.4,31.35,31.38,508600.0,18.0139,18.0254,17.9967,18.0139,508600.0
2005-07-15 14:30:00,31.37,31.4,31.35,31.38,652800.0,18.0082,18.0254,17.9967,18.0139,652800.0
2005-07-15 15:00:00,31.38,31.41,31.35,31.4,498400.0,18.0139,18.0311,17.9967,18.0254,498400.0
2005-07-15 15:30:00,31.4,31.43,31.4,31.43,809600.0,18.0254,18.0426,18.0254,18.0426,809600.0
2005-07-18 09:30:00,31.42,31.42,31.22,31.24,768200.0,18.0369,18.0369,17.9221,17.9335,768200.0
2005-07-18 10:00:00,31.24,31.27,31.2,31.27,770400.0,17.9335,17.9508,17.9106,17.9508,770400.0
2005-07-18 10:30:00,31.27,31.28,31.2,31.23,460800.0,17.9508,17.9565,17.9106,17.9278,460800.0
2005-07-18 11:00:00,31.23,31.25,31.2,31.2,491200.0,17.9278,17.9393,17.9106,17.9106,491200.0
2005-07-18 11:30:00,31.2,31.25,31.2,31.2,309800.0,17.9106,17.9393,17.9106,17.9106,309800.0
2005-07-18 12:00:00,31.2,31.2,31.12,31.15,322200.0,17.9106,17.9106,17.8647,17.8819,322200.0
2005-07-18 12:30:00,31.15,31.16,31.12,31.15,255200.0,17.8819,17.8876,17.8647,17.8819,255200.0
2005-07-18 13:00:00,31.15,31.16,31.06,31.07,846200.0,17.8819,17.8876,17.8302,17.836,846200.0
2005-07-18 13:30:00,31.07,31.16,31.06,31.14,546200.0,17.836,17.8876,17.8302,17.8761,546200.0
2005-07-18 14:00:00,31.14,31.15,31.08,31.09,344800.0,17.8761,17.8819,17.8417,17.8474,344800.0
2005-07-18 14:30:00,31.09,31.11,31.03,31.08,359600.0,17.8474,17.8589,17.813,17.8417,359600.0
2005-07-18 15:00:00,31.09,31.1,31.05,31.05,624800.0,17.8474,17.8532,17.8245,17.8245,624800.0
2005-07-18 15:30:00,31.05,31.05,30.98,31.01,1023000.0,17.8245,17.8245,17.7843,17.8015,1023000.0
2005-07-19 09:30:00,31.1,31.15,30.84,30.94,1225400.0,17.8532,17.8819,17.7039,17.7613,1225400.0
2005-07-19 10:00:00,30.94,31.11,30.82,31.1,892200.0,17.7613,17.8589,17.6924,17.8532,892200.0
2005-07-19 10:30:00,31.1,31.1,31.01,31.05,618200.0,17.8532,17.8532,17.8015,17.8245,618200.0
2005-07-19 11:00:00,31.05,31.05,31.0,31.01,662200.0,17.8245,17.8245,17.7958,17.8015,662200.0
2005-07-19 11:30:00,31.01,31.05,31.01,31.04,353400.0,17.8015,17.8245,17.8015,17.8187,353400.0
2005-07-19 12:00:00,31.04,31.07,31.02,31.05,469800.0,17.8187,17.836,17.8073,17.8245,469800.0
2005-07-19 12:30:00,31.05,31.07,31.03,31.04,328400.0,17.8245,17.836,17.813,17.8187,328400.0
2005-07-19 13:00:00,31.04,31.06,31.02,31.03,442200.0,17.8187,17.8302,17.8073,17.813,442200.0
2005-07-19 13:30:00,31.03,31.06,31.03,31.04,408400.0,17.813,17.8302,17.813,17.8187,408400.0
2005-07-19 14:00:00,31.04,31.04,30.93,30.93,801800.0,17.8187,17.8187,17.7556,17.7556,801800.0
2005-07-19 14:30:00,30.93,30.99,30.89,30.99,688800.0,17.7556,17.79,17.7326,17.79,688800.0
2005-07-19 15:00:00,30.99,31.0,30.95,30.95,550200.0,17.79,17.7958,17.7671,17.7671,550200.0
2005-07-19 15:30:00,30.96,30.99,30.91,30.92,1498400.0,17.7728,17.79,17.7441,17.7498,1498400.0
2005-07-20 09:30:00,30.86,31.05,30.86,30.94,880800.0,17.7154,17.8245,17.7154,17.7613,880800.0
2005-07-20 10:00:00,30.94,30.95,30.84,30.85,648000.0,17.7613,17.7671,17.7039,17.7097,648000.0
2005-07-20 10:30:00,30.84,30.91,30.84,30.87,320600.0,17.7039,17.7441,17.7039,17.7211,320600.0
2005-07-20 11:00:00,30.88,30.93,30.85,30.86,457400.0,17.7269,17.7556,17.7097,17.7154,457400.0
2005-07-20 11:30:00,30.86,30.92,30.83,30.84,391600.0,17.7154,17.7498,17.6982,17.7039,391600.0
2005-07-20 12:00:00,30.84,30.88,30.79,30.86,225600.0,17.7039,17.7269,17.6752,17.7154,225600.0
2005-07-20 12:30:00,30.86,30.95,30.85,30.93,182400.0,17.7154,17.7671,17.7097,17.7556,182400.0
2005-07-20 13:00:00,30.94,31.1,30.93,31.1,293000.0,17.7613,17.8532,17.7556,17.8532,293000.0
2005-07-20 13:30:00,31.1,31.23,31.09,31.18,747000.0,17.8532,17.9278,17.8474,17.8991,747000.0
2005-07-20 14:00:00,31.2,31.24,31.14,31.17,874400.0,17.9106,17.9335,17.8761,17.8934,874400.0
2005-07-20 14:30:00,31.17,31.18,31.04,31.06,399800.0,17.8934,17.8991,17.8187,17.8302,399800.0
2005-07-20 15:00:00,31.06,31.15,31.05,31.11,345600.0,17.8302,17.8819,17.8245,17.8589,345600.0
2005-07-20 15:30:00,31.11,31.2,31.1,31.1,599600.0,17.8589,17.9106,17.8532,17.8532,599600.0
2005-07-21 09:30:00,31.0,31.03,30.95,31.0,623000.0,17.7958,17.813,17.7671,17.7958,623000.0
2005-07-21 10:00:00,31.0,31.04,30.97,30.98,710800.0,17.7958,17.8187,17.7785,17.7843,710800.0
2005-07-21 10:30:00,30.98,30.98,30.8,30.9,557600.0,17.7843,17.7843,17.681,17.7384,557600.0
2005-07-21 11:00:00,30.9,30.97,30.89,30.91,415000.0,17.7384,17.7785,17.7326,17.7441,415000.0
2005-07-21 11:30:00,30.9,31.0,30.89,30.92,283800.0,17.7384,17.7958,17.7326,17.7498,283800.0
2005-07-21 12:00:00,30.92,30.96,30.9,30.93,164400.0,17.7498,17.7728,17.7384,17.7556,164400.0
2005-07-21 12:30:00,30.93,31.01,30.93,30.97,654800.0,17.7556,17.8015,17.7556,17.7785,654800.0
2005-07-21 13:00:00,30.97,30.99,30.93,30.95,516000.0,17.7785,17.79,17.7556,17.7671,516000.0
2005-07-21 13:30:00,30.95,30.97,30.9,30.9,389600.0,17.7671,17.7785,17.7384,17.7384,389600.0
2005-07-21 14:00:00,30.91,30.91,30.71,30.73,676600.0,17.7441,17.7441,17.6293,17.6408,676600.0
2005-07-21 14:30:00,30.73,30.78,30.7,30.78,841000.0,17.6408,17.6695,17.6236,17.6695,841000.0
2005-07-21 15:00:00,30.78,30.92,30.77,30.9,563200.0,17.6695,17.7498,17.6637,17.7384,563200.0
2005-07-21 15:30:00,30.9,30.93,30.86,30.86,868200.0,17.7384,17.7556,17.7154,17.7154,868200.0
2005-07-22 09:30:00,30.81,30.84,30.72,30.78,481200.0,17.6867,17.7039,17.635,17.6695,481200.0
2005-07-22 10:00:00,30.78,30.8,30.69,30.74,652000.0,17.6695,17.681,17.6178,17.6465,652000.0
2005-07-22 10:30:00,30.74,30.76,30.68,30.75,564600.0,17.6465,17.658,17.6121,17.6523,564600.0
2005-07-22 11:00:00,30.75,30.81,30.75,30.77,505600.0,17.6523,17.6867,17.6523,17.6637,505600.0
2005-07-22 11:30:00,30.77,30.77,30.63,30.63,786200.0,17.6637,17.6637,17.5834,17.5834,786200.0
2005-07-22 12:00:00,30.63,30.67,30.56,30.64,631800.0,17.5834,17.6063,17.5432,17.5891,631800.0
2005-07-22 12:30:00,30.64,30.66,30.6,30.63,335200.0,17.5891,17.6006,17.5661,17.5834,335200.0
2005-07-22 13:00:00,30.64,30.72,30.64,30.7,254600.0,17.5891,17.635,17.5891,17.6236,254600.0
2005-07-22 13:30:00,30.71,30.74,30.67,30.73,329800.0,17.6293,17.6465,17.6063,17.6408,329800.0
2005-07-22 14:00:00,30.72,30.74,30.65,30.72,1061400.0,17.635,17.6465,17.5949,17.635,1061400.0
2005-07-22 14:30:00,30.71,30.93,30.7,30.91,637800.0,17.6293,17.7556,17.6236,17.7441,637800.0
2005-07-22 15:00:00,30.9,30.9,30.81,30.86,307800.0,17.7384,17.7384,17.6867,17.7154,307800.0
2005-07-22 15:30:00,30.86,30.89,30.82,30.88,407600.0,17.7154,17.7326,17.6924,17.7269,407600.0
2005-07-25 09:30:00,30.83,30.94,30.82,30.91,447400.0,17.6982,17.7613,17.6924,17.7441,447400.0
2005-07-25 10:00:00,30.92,31.0,30.92,30.96,286800.0,17.7498,17.7958,17.7498,17.7728,286800.0
2005-07-25 10:30:00,30.97,31.04,30.93,31.03,293400.0,17.7785,17.8187,17.7556,17.813,293400.0
2005-07-25 11:00:00,31.04,31.04,30.93,30.94,172600.0,17.8187,17.8187,17.7556,17.7613,172600.0
2005-07-25 11:30:00,30.95,30.98,30.92,30.98,191600.0,17.7671,17.7843,17.7498,17.7843,191600.0
2005-07-25 12:00:00,30.98,30.98,30.92,30.93,231400.0,17.7843,17.7843,17.7498,17.7556,231400.0
2005-07-25 12:30:00,30.93,30.93,30.88,30.88,340600.0,17.7556,17.7556,17.7269,17.7269,340600.0
2005-07-25 13:00:00,30.89,30.91,30.88,30.91,300600.0,17.7326,17.7441,17.7269,17.7441,300600.0
2005-07-25 13:30:00,30.91,30.93,30.89,30.9,278600.0,17.7441,17.7556,17.7326,17.7384,278600.0
2005-07-25 14:00:00,30.9,30.95,30.89,30.92,528400.0,17.7384,17.7671,17.7326,17.7498,528400.0
2005-07-25 14:30:00,30.92,30.93,30.89,30.9,1136200.0,17.7498,17.7556,17.7326,17.7384,1136200.0
2005-07-25 15:00:00,30.91,30.92,30.87,30.92,902400.0,17.7441,17.7498,17.7211,17.7498,902400.0
2005-07-25 15:30:00,30.91,30.99,30.91,30.93,772000.0,17.7441,17.79,17.7441,17.7556,772000.0
2005-07-26 09:30:00,30.99,31.0,30.85,30.9,738200.0,17.79,17.7958,17.7097,17.7384,738200.0
2005-07-26 10:00:00,30.9,30.95,30.86,30.89,625400.0,17.7384,17.7671,17.7154,17.7326,625400.0
2005-07-26 10:30:00,30.9,30.93,30.88,30.89,496000.0,17.7384,17.7556,17.7269,17.7326,496000.0
2005-07-26 11:00:00,30.91,30.94,30.88,30.94,454600.0,17.7441,17.7613,17.7269,17.7613,454600.0
2005-07-26 11:30:00,30.93,30.97,30.9,30.95,319600.0,17.7556,17.7785,17.7384,17.7671,319600.0
2005-07-26 12:00:00,30.95,30.95,30.9,30.93,317800.0,17.7671,17.7671,17.7384,17.7556,317800.0
2005-07-26 12:30:00,30.93,30.99,30.92,30.93,393400.0,17.7556,17.79,17.7498,17.7556,393400.0
2005-07-26 13:00:00,30.93,30.96,30.92,30.93,219600.0,17.7556,17.7728,17.7498,17.7556,219600.0
2005-07-26 13:30:00,30.93,31.04,30.91,31.04,483800.0,17.7556,17.8187,17.7441,17.8187,483800.0
2005-07-26 14:00:00,31.04,31.05,30.97,30.97,351800.0,17.8187,17.8245,17.7785,17.7785,351800.0
2005-07-26 14:30:00,30.98,31.0,30.95,31.0,265000.0,17.7843,17.7958,17.7671,17.7958,265000.0
2005-07-26 15:00:00,31.0,31.04,30.98,31.03,428400.0,17.7958,17.8187,17.7843,17.813,428400.0
2005-07-26 15:30:00,31.03,31.15,31.0,31.0,1168800.0,17.813,17.8819,17.7958,17.7958,1168800.0
2005-07-27 09:30:00,31.0,31.04,30.93,30.95,613000.0,17.7958,17.8187,17.7556,17.7671,613000.0
2005-07-27 10:00:00,30.96,30.98,30.8,30.81,533400.0,17.7728,17.7843,17.681,17.6867,533400.0
2005-07-27 10:30:00,30.81,30.95,30.8,30.86,394800.0,17.6867,17.7671,17.681,17.7154,394800.0
2005-07-27 11:00:00,30.85,30.98,30.85,30.93,584600.0,17.7097,17.7843,17.7097,17.7556,584600.0
2005-07-27 11:30:00,30.93,30.95,30.88,30.89,191600.0,17.7556,17.7671,17.7269,17.7326,191600.0
2005-07-27 12:00:00,30.88,30.91,30.85,30.86,195000.0,17.7269,17.7441,17.7097,17.7154,195000.0
2005-07-27 12:30:00,30.85,30.85,30.81,30.83,176000.0,17.7097,17.7097,17.6867,17.6982,176000.0
2005-07-27 13:00:00,30.83,30.89,30.8,30.87,387200.0,17.6982,17.7326,17.681,17.7211,387200.0
2005-07-27 13:30:00,30.87,30.91,30.86,30.88,413800.0,17.7211,17.7441,17.7154,17.7269,413800.0
2005-07-27 14:00:00,30.88,30.93,30.87,30.9,565400.0,17.7269,17.7556,17.7211,17.7384,565400.0
2005-07-27 14:30:00,30.91,30.92,30.86,30.9,503800.0,17.7441,17.7498,17.7154,17.7384,503800.0
2005-07-27 15:00:00,30.9,30.91,30.86,30.9,283400.0,17.7384,17.7441,17.7154,17.7384,283400.0
2005-07-27 15:30:00,30.9,30.92,30.9,30.9,394200.0,17.7384,17.7498,17.7384,17.7384,394200.0
2005-07-28 09:30:00,30.93,31.04,30.9,31.04,576600.0,17.7556,17.8187,17.7384,17.8187,576600.0
2005-07-28 10:00:00,31.03,31.04,30.89,30.92,465400.0,17.813,17.8187,17.7326,17.7498,465400.0
2005-07-28 10:30:00,30.93,31.07,30.92,31.04,368000.0,17.7556,17.836,17.7498,17.8187,368000.0
2005-07-28 11:00:00,31.04,31.05,31.0,31.03,247600.0,17.8187,17.8245,17.7958,17.813,247600.0
2005-07-28 11:30:00,31.02,31.08,31.0,31.06,284200.0,17.8073,17.8417,17.7958,17.8302,284200.0
2005-07-28 12:00:00,31.06,31.07,31.01,31.02,151200.0,17.8302,17.836,17.8015,17.8073,151200.0
2005-07-28 12:30:00,31.02,31.06,31.0,31.05,244400.0,17.8073,17.8302,17.7958,17.8245,244400.0
2005-07-28 13:00:00,31.04,31.05,31.02,31.03,212000.0,17.8187,17.8245,17.8073,17.813,212000.0
2005-07-28 13:30:00,31.04,31.09,31.02,31.07,308200.0,17.8187,17.8474,17.8073,17.836,308200.0
2005-07-28 14:00:00,31.07,31.07,31.03,31.04,222200.0,17.836,17.836,17.813,17.8187,222200.0
2005-07-28 14:30:00,31.04,31.07,31.02,31.03,279800.0,17.8187,17.836,17.8073,17.813,279800.0
2005-07-28 15:00:00,31.03,31.03,30.95,30.96,766800.0,17.813,17.813,17.7671,17.7728,766800.0
2005-07-28 15:30:00,30.95,30.99,30.91,30.98,693000.0,17.7671,17.79,17.7441,17.7843,693000.0
2005-07-29 09:30:00,30.93,31.01,30.91,30.98,633600.0,17.7556,17.8015,17.7441,17.7843,633600.0
2005-07-29 10:00:00,30.97,30.99,30.85,30.85,498200.0,17.7785,17.79,17.7097,17.7097,498200.0
2005-07-29 10:30:00,30.84,30.85,30.75,30.81,284200.0,17.7039,17.7097,17.6523,17.6867,284200.0
2005-07-29 11:00:00,30.81,30.85,30.78,30.82,388200.0,17.6867,17.7097,17.6695,17.6924,388200.0
2005-07-29 11:30:00,30.82,30.86,30.79,30.8,459600.0,17.6924,17.7154,17.6752,17.681,459600.0
2005-07-29 12:00:00,30.8,30.81,30.75,30.77,274200.0,17.681,17.6867,17.6523,17.6637,274200.0
2005-07-29 12:30:00,30.77,30.82,30.75,30.82,247600.0,17.6637,17.6924,17.6523,17.6924,247600.0
2005-07-29 13:00:00,30.82,30.85,30.81,30.84,252200.0,17.6924,17.7097,17.6867,17.7039,252200.0
2005-07-29 13:30:00,30.84,30.84,30.74,30.77,436600.0,17.7039,17.7039,17.6465,17.6637,436600.0
2005-07-29 14:00:00,30.78,30.79,30.75,30.78,842200.0,17.6695,17.6752,17.6523,17.6695,842200.0
2005-07-29 14:30:00,30.78,30.8,30.75,30.79,384600.0,17.6695,17.681,17.6523,17.6752,384600.0
2005-07-29 15:00:00,30.79,30.81,30.73,30.74,819200.0,17.6752,17.6867,17.6408,17.6465,819200.0
2005-07-29 15:30:00,30.73,30.74,30.65,30.67,997600.0,17.6408,17.6465,17.5949,17.6063,997600.0
2005-08-01 09:30:00,30.73,30.8,30.7,30.73,619400.0,17.6408,17.681,17.6236,17.6408,619400.0
2005-08-01 10:00:00,30.72,30.87,30.7,30.85,332400.0,17.635,17.7211,17.6236,17.7097,332400.0
2005-08-01 10:30:00,30.85,30.85,30.77,30.81,286600.0,17.7097,17.7097,17.6637,17.6867,286600.0
2005-08-01 11:00:00,30.82,30.82,30.79,30.82,288000.0,17.6924,17.6924,17.6752,17.6924,288000.0
2005-08-01 11:30:00,30.82,30.83,30.8,30.82,255800.0,17.6924,17.6982,17.681,17.6924,255800.0
2005-08-01 12:00:00,30.82,30.86,30.81,30.83,190400.0,17.6924,17.7154,17.6867,17.6982,190400.0
2005-08-01 12:30:00,30.82,30.85,30.81,30.82,186800.0,17.6924,17.7097,17.6867,17.6924,186800.0
2005-08-01 13:00:00,30.83,30.83,30.7,30.71,295400.0,17.6982,17.6982,17.6236,17.6293,295400.0
2005-08-01 13:30:00,30.71,30.74,30.7,30.73,244600.0,17.6293,17.6465,17.6236,17.6408,244600.0
2005-08-01 14:00:00,30.73,30.83,30.73,30.81,319600.0,17.6408,17.6982,17.6408,17.6867,319600.0
2005-08-01 14:30:00,30.81,30.84,30.79,30.81,308600.0,17.6867,17.7039,17.6752,17.6867,308600.0
2005-08-01 15:00:00,30.81,30.82,30.74,30.75,306000.0,17.6867,17.6924,17.6465,17.6523,306000.0
2005-08-01 15:30:00,30.75,30.79,30.75,30.75,923000.0,17.6523,17.6752,17.6523,17.6523,923000.0
2005-08-02 09:30:00,30.77,30.82,30.73,30.79,352400.0,17.6637,17.6924,17.6408,17.6752,352400.0
2005-08-02 10:00:00,30.79,30.91,30.76,30.8,277800.0,17.6752,17.7441,17.658,17.681,277800.0
2005-08-02 10:30:00,30.8,30.92,30.8,30.9,388200.0,17.681,17.7498,17.681,17.7384,388200.0
2005-08-02 11:00:00,30.9,30.93,30.88,30.89,370200.0,17.7384,17.7556,17.7269,17.7326,370200.0
2005-08-02 11:30:00,30.89,30.96,30.89,30.95,374400.0,17.7326,17.7728,17.7326,17.7671,374400.0
2005-08-02 12:00:00,30.95,30.96,30.91,30.93,224000.0,17.7671,17.7728,17.7441,17.7556,224000.0
2005-08-02 12:30:00,30.93,30.93,30.9,30.9,318600.0,17.7556,17.7556,17.7384,17.7384,318600.0
2005-08-02 13:00:00,30.9,30.91,30.87,30.88,292400.0,17.7384,17.7441,17.7211,17.7269,292400.0
2005-08-02 13:30:00,30.88,30.9,30.86,30.87,775600.0,17.7269,17.7384,17.7154,17.7211,775600.0
2005-08-02 14:00:00,30.87,30.91,30.86,30.87,479800.0,17.7211,17.7441,17.7154,17.7211,479800.0
2005-08-02 14:30:00,30.87,30.88,30.85,30.86,542000.0,17.7211,17.7269,17.7097,17.7154,542000.0
2005-08-02 15:00:00,30.85,30.86,30.78,30.84,365600.0,17.7097,17.7154,17.6695,17.7039,365600.0
2005-08-02 15:30:00,30.84,30.86,30.83,30.84,491800.0,17.7039,17.7154,17.6982,17.7039,491800.0
2005-08-03 09:30:00,30.6,30.67,30.5,30.5,690200.0,17.7153,17.7558,17.6574,17.6574,690200.0
2005-08-03 10:00:00,30.5,30.56,30.48,30.53,457000.0,17.6574,17.6921,17.6458,17.6748,457000.0
2005-08-03 10:30:00,30.53,30.61,30.52,30.6,393000.0,17.6748,17.7211,17.669,17.7153,393000.0
2005-08-03 11:00:00,30.6,30.61,30.55,30.57,334000.0,17.7153,17.7211,17.6863,17.6979,334000.0
2005-08-03 11:30:00,30.58,30.59,30.57,30.59,197800.0,17.7037,17.7095,17.6979,17.7095,197800.0
2005-08-03 12:00:00,30.59,30.61,30.57,30.61,363600.0,17.7095,17.7211,17.6979,17.7211,363600.0
2005-08-03 12:30:00,30.61,30.61,30.58,30.6,524600.0,17.7211,17.7211,17.7037,17.7153,524600.0
2005-08-03 13:00:00,30.6,30.64,30.58,30.63,232200.0,17.7153,17.7384,17.7037,17.7326,232200.0
2005-08-03 13:30:00,30.64,30.64,30.59,30.6,310600.0,17.7384,17.7384,17.7095,17.7153,310600.0
2005-08-03 14:00:00,30.6,30.64,30.57,30.59,379600.0,17.7153,17.7384,17.6979,17.7095,379600.0
2005-08-03 14:30:00,30.58,30.61,30.57,30.59,222400.0,17.7037,17.7211,17.6979,17.7095,222400.0
2005-08-03 15:00:00,30.59,30.61,30.57,30.6,382800.0,17.7095,17.7211,17.6979,17.7153,382800.0
2005-08-03 15:30:00,30.6,30.63,30.6,30.61,668200.0,17.7153,17.7326,17.7153,17.7211,668200.0
2005-08-04 09:30:00,30.63,30.63,30.52,30.53,588400.0,17.7326,17.7326,17.669,17.6748,588400.0
2005-08-04 10:00:00,30.54,30.55,30.51,30.51,389400.0,17.6805,17.6863,17.6632,17.6632,389400.0
2005-08-04 10:30:00,30.52,30.52,30.45,30.45,552200.0,17.669,17.669,17.6284,17.6284,552200.0
2005-08-04 11:00:00,30.45,30.48,30.43,30.45,615200.0,17.6284,17.6458,17.6169,17.6284,615200.0
2005-08-04 11:30:00,30.46,30.47,30.43,30.43,355200.0,17.6342,17.64,17.6169,17.6169,355200.0
2005-08-04 12:00:00,30.43,30.47,30.42,30.47,456400.0,17.6169,17.64,17.6111,17.64,456400.0
2005-08-04 12:30:00,30.47,30.48,30.43,30.44,276600.0,17.64,17.6458,17.6169,17.6227,276600.0
2005-08-04 13:00:00,30.44,30.47,30.43,30.45,175400.0,17.6227,17.64,17.6169,17.6284,175400.0
2005-08-04 13:30:00,30.45,30.47,30.43,30.46,228800.0,17.6284,17.64,17.6169,17.6342,228800.0
2005-08-04 14:00:00,30.46,30.48,30.4,30.42,422000.0,17.6342,17.6458,17.5995,17.6111,422000.0
2005-08-04 14:30:00,30.42,30.46,30.39,30.45,275400.0,17.6111,17.6342,17.5937,17.6284,275400.0
2005-08-04 15:00:00,30.44,30.46,30.43,30.45,1236200.0,17.6227,17.6342,17.6169,17.6284,1236200.0
2005-08-04 15:30:00,30.45,30.49,30.44,30.48,616800.0,17.6284,17.6516,17.6227,17.6458,616800.0
2005-08-05 09:30:00,30.41,30.42,30.3,30.3,748800.0,17.6053,17.6111,17.5416,17.5416,748800.0
2005-08-05 10:00:00,30.3,30.32,30.23,30.29,849200.0,17.5416,17.5532,17.5011,17.5358,849200.0
2005-08-05 10:30:00,30.29,30.32,30.25,30.31,425400.0,17.5358,17.5532,17.5127,17.5474,425400.0
2005-08-05 11:00:00,30.31,30.33,30.27,30.28,462800.0,17.5474,17.559,17.5242,17.53,462800.0
2005-08-05 11:30:00,30.27,30.3,30.21,30.23,524400.0,17.5242,17.5416,17.4895,17.5011,524400.0
2005-08-05 12:00:00,30.23,30.25,30.21,30.23,568800.0,17.5011,17.5127,17.4895,17.5011,568800.0
2005-08-05 12:30:00,30.22,30.22,30.18,30.19,380800.0,17.4953,17.4953,17.4721,17.4779,380800.0
2005-08-05 13:00:00,30.19,30.21,30.17,30.18,395000.0,17.4779,17.4895,17.4663,17.4721,395000.0
2005-08-05 13:30:00,30.18,30.24,30.17,30.24,361600.0,17.4721,17.5069,17.4663,17.5069,361600.0
2005-08-05 14:00:00,30.24,30.24,30.14,30.14,500800.0,17.5069,17.5069,17.449,17.449,500800.0
2005-08-05 14:30:00,30.14,30.18,30.1,30.17,567000.0,17.449,17.4721,17.4258,17.4663,567000.0
2005-08-05 15:00:00,30.17,30.2,30.16,30.2,620400.0,17.4663,17.4837,17.4606,17.4837,620400.0
2005-08-05 15:30:00,30.2,30.22,30.18,30.21,1006200.0,17.4837,17.4953,17.4721,17.4895,1006200.0
2005-08-08 09:30:00,30.19,30.27,30.0,30.19,633800.0,17.4779,17.5242,17.3679,17.4779,633800.0
2005-08-08 10:00:00,30.2,30.24,30.18,30.23,333800.0,17.4837,17.5069,17.4721,17.5011,333800.0
2005-08-08 10:30:00,30.23,30.23,30.17,30.17,271200.0,17.5011,17.5011,17.4663,17.4663,271200.0
2005-08-08 11:00:00,30.17,30.23,30.17,30.2,291800.0,17.4663,17.5011,17.4663,17.4837,291800.0
2005-08-08 11:30:00,30.2,30.22,30.15,30.21,300600.0,17.4837,17.4953,17.4548,17.4895,300600.0
2005-08-08 12:00:00,30.2,30.22,30.17,30.2,328400.0,17.4837,17.4953,17.4663,17.4837,328400.0
2005-08-08 12:30:00,30.2,30.23,30.19,30.2,344400.0,17.4837,17.5011,17.4779,17.4837,344400.0
2005-08-08 13:00:00,30.2,30.21,30.15,30.21,258600.0,17.4837,17.4895,17.4548,17.4895,258600.0
2005-08-08 13:30:00,30.21,30.22,30.18,30.18,220600.0,17.4895,17.4953,17.4721,17.4721,220600.0
2005-08-08 14:00:00,30.19,30.21,30.11,30.14,327400.0,17.4779,17.4895,17.4316,17.449,327400.0
2005-08-08 14:30:00,30.14,30.19,30.12,30.17,338600.0,17.449,17.4779,17.4374,17.4663,338600.0
2005-08-08 15:00:00,30.17,30.18,30.14,30.16,327400.0,17.4663,17.4721,17.449,17.4606,327400.0
2005-08-08 15:30:00,30.16,30.21,30.16,30.2,568600.0,17.4606,17.4895,17.4606,17.4837,568600.0
2005-08-09 09:30:00,30.24,30.29,30.18,30.24,815800.0,17.5069,17.5358,17.4721,17.5069,815800.0
2005-08-09 10:00:00,30.24,30.25,30.2,30.24,726000.0,17.5069,17.5127,17.4837,17.5069,726000.0
2005-08-09 10:30:00,30.25,30.27,30.22,30.23,435600.0,17.5127,17.5242,17.4953,17.5011,435600.0
2005-08-09 11:00:00,30.23,30.24,30.21,30.23,476400.0,17.5011,17.5069,17.4895,17.5011,476400.0
2005-08-09 11:30:00,30.23,30.24,30.22,30.23,398200.0,17.5011,17.5069,17.4953,17.5011,398200.0
2005-08-09 12:00:00,30.23,30.23,30.21,30.22,410800.0,17.5011,17.5011,17.4895,17.4953,410800.0
2005-08-09 12:30:00,30.22,30.23,30.2,30.21,631000.0,17.4953,17.5011,17.4837,17.4895,631000.0
2005-08-09 13:00:00,30.21,30.21,30.18,30.18,312000.0,17.4895,17.4895,17.4721,17.4721,312000.0
2005-08-09 13:30:00,30.18,30.22,30.18,30.2,230800.0,17.4721,17.4953,17.4721,17.4837,230800.0
2005-08-09 14:00:00,30.2,30.23,30.18,30.2,641000.0,17.4837,17.5011,17.4721,17.4837,641000.0
2005-08-09 14:30:00,30.2,30.24,30.18,30.21,525800.0,17.4837,17.5069,17.4721,17.4895,525800.0
2005-08-09 15:00:00,30.21,30.21,30.16,30.17,446200.0,17.4895,17.4895,17.4606,17.4663,446200.0
2005-08-09 15:30:00,30.16,30.25,30.14,30.23,811800.0,17.4606,17.5127,17.449,17.5011,811800.0
2005-08-10 09:30:00,30.24,30.36,30.24,30.36,1099000.0,17.5069,17.5763,17.5069,17.5763,1099000.0
2005-08-10 10:00:00,30.36,30.42,30.36,30.4,710600.0,17.5763,17.6111,17.5763,17.5995,710600.0
2005-08-10 10:30:00,30.4,30.48,30.4,30.43,619400.0,17.5995,17.6458,17.5995,17.6169,619400.0
2005-08-10 11:00:00,30.43,30.44,30.39,30.41,219000.0,17.6169,17.6227,17.5937,17.6053,219000.0
2005-08-10 11:30:00,30.41,30.46,30.36,30.36,408400.0,17.6053,17.6342,17.5763,17.5763,408400.0
2005-08-10 12:00:00,30.36,30.37,30.36,30.37,485400.0,17.5763,17.5821,17.5763,17.5821,485400.0
2005-08-10 12:30:00,30.37,30.37,30.27,30.33,655200.0,17.5821,17.5821,17.5242,17.559,655200.0
2005-08-10 13:00:00,30.33,30.36,30.29,30.34,353800.0,17.559,17.5763,17.5358,17.5648,353800.0
2005-08-10 13:30:00,30.34,30.37,30.26,30.27,383800.0,17.5648,17.5821,17.5184,17.5242,383800.0
2005-08-10 14:00:00,30.27,30.28,30.1,30.13,864000.0,17.5242,17.53,17.4258,17.4432,864000.0
2005-08-10 14:30:00,30.13,30.21,30.12,30.18,641400.0,17.4432,17.4895,17.4374,17.4721,641400.0
2005-08-10 15:00:00,30.18,30.18,30.05,30.06,907000.0,17.4721,17.4721,17.3969,17.4027,907000.0
2005-08-10 15:30:00,30.05,30.18,30.05,30.16,1080600.0,17.3969,17.4721,17.3969,17.4606,1080600.0
2005-08-11 09:30:00,30.16,30.24,30.14,30.21,373200.0,17.4606,17.5069,17.449,17.4895,373200.0
2005-08-11 10:00:00,30.21,30.29,30.18,30.28,391800.0,17.4895,17.5358,17.4721,17.53,391800.0
2005-08-11 10:30:00,30.28,30.29,30.21,30.22,550000.0,17.53,17.5358,17.4895,17.4953,550000.0
2005-08-11 11:00:00,30.22,30.24,30.13,30.16,453200.0,17.4953,17.5069,17.4432,17.4606,453200.0
2005-08-11 11:30:00,30.16,30.19,30.11,30.18,356400.0,17.4606,17.4779,17.4316,17.4721,356400.0
2005-08-11 12:00:00,30.18,30.21,30.15,30.17,403000.0,17.4721,17.4895,17.4548,17.4663,403000.0
2005-08-11 12:30:00,30.16,30.21,30.15,30.21,224400.0,17.4606,17.4895,17.4548,17.4895,224400.0
2005-08-11 13:00:00,30.2,30.23,30.18,30.2,291600.0,17.4837,17.5011,17.4721,17.4837,291600.0
2005-08-11 13:30:00,30.2,30.23,30.18,30.22,250600.0,17.4837,17.5011,17.4721,17.4953,250600.0
2005-08-11 14:00:00,30.22,30.22,30.16,30.2,399200.0,17.4953,17.4953,17.4606,17.4837,399200.0
2005-08-11 14:30:00,30.2,30.21,30.17,30.19,468000.0,17.4837,17.4895,17.4663,17.4779,468000.0
2005-08-11 15:00:00,30.19,30.27,30.17,30.24,834400.0,17.4779,17.5242,17.4663,17.5069,834400.0
2005-08-11 15:30:00,30.23,30.25,30.2,30.23,1080600.0,17.5011,17.5127,17.4837,17.5011,1080600.0
2005-08-12 09:30:00,30.17,30.23,30.15,30.16,424000.0,17.4663,17.5011,17.4548,17.4606,424000.0
2005-08-12 10:00:00,30.16,30.21,30.13,30.2,297600.0,17.4606,17.4895,17.4432,17.4837,297600.0
2005-08-12 10:30:00,30.2,30.21,30.16,30.18,232800.0,17.4837,17.4895,17.4606,17.4721,232800.0
2005-08-12 11:00:00,30.18,30.21,30.13,30.13,366600.0,17.4721,17.4895,17.4432,17.4432,366600.0
2005-08-12 11:30:00,30.13,30.13,30.05,30.07,480600.0,17.4432,17.4432,17.3969,17.4084,480600.0
2005-08-12 12:00:00,30.07,30.08,30.03,30.03,243400.0,17.4084,17.4142,17.3853,17.3853,243400.0
2005-08-12 12:30:00,30.03,30.09,30.02,30.05,208600.0,17.3853,17.42,17.3795,17.3969,208600.0
2005-08-12 13:00:00,30.05,30.06,30.0,30.04,191200.0,17.3969,17.4027,17.3679,17.3911,191200.0
2005-08-12 13:30:00,30.03,30.05,30.0,30.05,256200.0,17.3853,17.3969,17.3679,17.3969,256200.0
2005-08-12 14:00:00,30.05,30.09,30.05,30.07,338200.0,17.3969,17.42,17.3969,17.4084,338200.0
2005-08-12 14:30:00,30.07,30.12,30.06,30.1,345600.0,17.4084,17.4374,17.4027,17.4258,345600.0
2005-08-12 15:00:00,30.1,30.17,30.09,30.16,386200.0,17.4258,17.4663,17.42,17.4606,386200.0
2005-08-12 15:30:00,30.16,30.21,30.09,30.1,562000.0,17.4606,17.4895,17.42,17.4258,562000.0
2005-08-15 09:30:00,30.09,30.2,30.03,30.06,643600.0,17.42,17.4837,17.3853,17.4027,643600.0
2005-08-15 10:00:00,30.07,30.08,30.05,30.06,388400.0,17.4084,17.4142,17.3969,17.4027,388400.0
2005-08-15 10:30:00,30.06,30.08,30.05,30.07,792400.0,17.4027,17.4142,17.3969,17.4084,792400.0
2005-08-15 11:00:00,30.07,30.14,30.07,30.11,298400.0,17.4084,17.449,17.4084,17.4316,298400.0
2005-08-15 11:30:00,30.11,30.13,30.07,30.13,347400.0,17.4316,17.4432,17.4084,17.4432,347400.0
2005-08-15 12:00:00,30.13,30.29,30.13,30.27,492000.0,17.4432,17.5358,17.4432,17.5242,492000.0
2005-08-15 12:30:00,30.28,30.35,30.28,30.3,387800.0,17.53,17.5705,17.53,17.5416,387800.0
2005-08-15 13:00:00,30.3,30.42,30.3,30.4,264200.0,17.5416,17.6111,17.5416,17.5995,264200.0
2005-08-15 13:30:00,30.4,30.43,30.36,30.38,228000.0,17.5995,17.6169,17.5763,17.5879,228000.0
2005-08-15 14:00:00,30.38,30.38,30.33,30.36,255800.0,17.5879,17.5879,17.559,17.5763,255800.0
2005-08-15 14:30:00,30.36,30.42,30.34,30.4,345000.0,17.5763,17.6111,17.5648,17.5995,345000.0
2005-08-15 15:00:00,30.4,30.4,30.36,30.39,380600.0,17.5995,17.5995,17.5763,17.5937,380600.0
2005-08-15 15:30:00,30.39,30.43,30.36,30.37,849400.0,17.5937,17.6169,17.5763,17.5821,849400.0
2005-08-16 09:30:00,30.4,30.46,30.33,30.35,564400.0,17.5995,17.6342,17.559,17.5705,564400.0
2005-08-16 10:00:00,30.35,30.42,30.33,30.42,373000.0,17.5705,17.6111,17.559,17.6111,373000.0
2005-08-16 10:30:00,30.42,30.42,30.22,30.25,540800.0,17.6111,17.6111,17.4953,17.5127,540800.0
2005-08-16 11:00:00,30.27,30.29,30.23,30.28,341000.0,17.5242,17.5358,17.5011,17.53,341000.0
2005-08-16 11:30:00,30.28,30.29,30.21,30.23,298600.0,17.53,17.5358,17.4895,17.5011,298600.0
2005-08-16 12:00:00,30.23,30.25,30.2,30.23,465600.0,17.5011,17.5127,17.4837,17.5011,465600.0
2005-08-16 12:30:00,30.23,30.25,30.18,30.18,357600.0,17.5011,17.5127,17.4721,17.4721,357600.0
2005-08-16 13:00:00,30.18,30.18,30.13,30.15,425400.0,17.4721,17.4721,17.4432,17.4548,425400.0
2005-08-16 13:30:00,30.15,30.17,30.11,30.11,404600.0,17.4548,17.4663,17.4316,17.4316,404600.0
2005-08-16 14:00:00,30.11,30.18,30.11,30.17,330600.0,17.4316,17.4721,17.4316,17.4663,330600.0
2005-08-16 14:30:00,30.16,30.22,30.16,30.21,351200.0,17.4606,17.4953,17.4606,17.4895,351200.0
2005-08-16 15:00:00,30.2,30.2,30.06,30.07,668600.0,17.4837,17.4837,17.4027,17.4084,668600.0
2005-08-16 15:30:00,30.07,30.1,29.98,29.98,1129800.0,17.4084,17.4258,17.3563,17.3563,1129800.0
2005-08-17 09:30:00,29.98,30.08,29.94,29.97,752200.0,17.3563,17.4142,17.3332,17.3506,752200.0
2005-08-17 10:00:00,29.97,30.03,29.91,29.99,466600.0,17.3506,17.3853,17.3158,17.3621,466600.0
2005-08-17 10:30:00,29.99,29.99,29.9,29.93,652000.0,17.3621,17.3621,17.31,17.3274,652000.0
2005-08-17 11:00:00,29.93,29.98,29.93,29.95,615200.0,17.3274,17.3563,17.3274,17.339,615200.0
2005-08-17 11:30:00,29.94,29.98,29.94,29.96,506400.0,17.3332,17.3563,17.3332,17.3448,506400.0
2005-08-17 12:00:00,29.96,30.04,29.96,29.99,356800.0,17.3448,17.3911,17.3448,17.3621,356800.0
2005-08-17 12:30:00,29.99,30.06,29.99,30.06,495400.0,17.3621,17.4027,17.3621,17.4027,495400.0
2005-08-17 13:00:00,30.07,30.11,30.07,30.11,407000.0,17.4084,17.4316,17.4084,17.4316,407000.0
2005-08-17 13:30:00,30.11,30.11,30.06,30.09,236000.0,17.4316,17.4316,17.4027,17.42,236000.0
2005-08-17 14:00:00,30.08,30.09,30.01,30.04,526000.0,17.4142,17.42,17.3737,17.3911,526000.0
2005-08-17 14:30:00,30.05,30.05,29.98,30.02,507800.0,17.3969,17.3969,17.3563,17.3795,507800.0
2005-08-17 15:00:00,30.02,30.08,29.99,29.99,598200.0,17.3795,17.4142,17.3621,17.3621,598200.0
2005-08-17 15:30:00,30.0,30.04,29.99,30.0,537000.0,17.3679,17.3911,17.3621,17.3679,537000.0
2005-08-18 09:30:00,30.01,30.06,30.0,30.01,523600.0,17.3737,17.4027,17.3679,17.3737,523600.0
2005-08-18 10:00:00,30.01,30.06,30.0,30.03,261600.0,17.3737,17.4027,17.3679,17.3853,261600.0
2005-08-18 10:30:00,30.03,30.08,29.97,29.98,447400.0,17.3853,17.4142,17.3506,17.3563,447400.0
2005-08-18 11:00:00,29.98,30.05,29.97,30.02,345600.0,17.3563,17.3969,17.3506,17.3795,345600.0
2005-08-18 11:30:00,30.02,30.03,29.99,29.99,334800.0,17.3795,17.3853,17.3621,17.3621,334800.0
2005-08-18 12:00:00,30.0,30.07,29.98,30.07,296400.0,17.3679,17.4084,17.3563,17.4084,296400.0
2005-08-18 12:30:00,30.07,30.09,30.03,30.07,274600.0,17.4084,17.42,17.3853,17.4084,274600.0
2005-08-18 13:00:00,30.08,30.16,30.06,30.16,319600.0,17.4142,17.4606,17.4027,17.4606,319600.0
2005-08-18 13:30:00,30.16,30.18,30.12,30.12,249200.0,17.4606,17.4721,17.4374,17.4374,249200.0
2005-08-18 14:00:00,30.12,30.12,30.05,30.06,328000.0,17.4374,17.4374,17.3969,17.4027,328000.0
2005-08-18 14:30:00,30.04,30.15,30.04,30.11,317400.0,17.3911,17.4548,17.3911,17.4316,317400.0
2005-08-18 15:00:00,30.11,30.16,30.09,30.15,411000.0,17.4316,17.4606,17.42,17.4548,411000.0
2005-08-18 15:30:00,30.15,30.22,30.15,30.18,1004200.0,17.4548,17.4953,17.4548,17.4721,1004200.0
2005-08-19 09:30:00,30.32,30.32,30.25,30.28,1063200.0,17.5532,17.5532,17.5127,17.53,1063200.0
2005-08-19 10:00:00,30.28,30.38,30.27,30.35,347400.0,17.53,17.5879,17.5242,17.5705,347400.0
2005-08-19 10:30:00,30.36,30.38,30.33,30.35,339800.0,17.5763,17.5879,17.559,17.5705,339800.0
2005-08-19 11:00:00,30.34,30.39,30.32,30.34,264800.0,17.5648,17.5937,17.5532,17.5648,264800.0
2005-08-19 11:30:00,30.33,30.43,30.32,30.41,439200.0,17.559,17.6169,17.5532,17.6053,439200.0
2005-08-19 12:00:00,30.41,30.42,30.39,30.41,303000.0,17.6053,17.6111,17.5937,17.6053,303000.0
2005-08-19 12:30:00,30.41,30.41,30.35,30.36,418000.0,17.6053,17.6053,17.5705,17.5763,418000.0
2005-08-19 13:00:00,30.36,30.38,30.33,30.36,398600.0,17.5763,17.5879,17.559,17.5763,398600.0
2005-08-19 13:30:00,30.36,30.38,30.35,30.35,173600.0,17.5763,17.5879,17.5705,17.5705,173600.0
2005-08-19 14:00:00,30.35,30.36,30.33,30.34,337200.0,17.5705,17.5763,17.559,17.5648,337200.0
2005-08-19 14:30:00,30.35,30.35,30.29,30.29,347600.0,17.5705,17.5705,17.5358,17.5358,347600.0
2005-08-19 15:00:00,30.29,30.35,30.29,30.34,208400.0,17.5358,17.5705,17.5358,17.5648,208400.0
2005-08-19 15:30:00,30.34,30.34,30.3,30.32,365800.0,17.5648,17.5648,17.5416,17.5532,365800.0
2005-08-22 09:30:00,30.41,30.58,30.38,30.57,795600.0,17.6053,17.7037,17.5879,17.6979,795600.0
2005-08-22 10:00:00,30.57,30.61,30.5,30.51,443800.0,17.6979,17.7211,17.6574,17.6632,443800.0
2005-08-22 10:30:00,30.51,30.54,30.48,30.5,336400.0,17.6632,17.6805,17.6458,17.6574,336400.0
2005-08-22 11:00:00,30.5,30.5,30.44,30.47,228600.0,17.6574,17.6574,17.6227,17.64,228600.0
2005-08-22 11:30:00,30.47,30.47,30.42,30.43,372600.0,17.64,17.64,17.6111,17.6169,372600.0
2005-08-22 12:00:00,30.43,30.43,30.33,30.34,466200.0,17.6169,17.6169,17.559,17.5648,466200.0
2005-08-22 12:30:00,30.34,30.38,30.32,30.35,251000.0,17.5648,17.5879,17.5532,17.5705,251000.0
2005-08-22 13:00:00,30.35,30.36,30.25,30.36,355400.0,17.5705,17.5763,17.5127,17.5763,355400.0
2005-08-22 13:30:00,30.36,30.37,30.34,30.35,365800.0,17.5763,17.5821,17.5648,17.5705,365800.0
2005-08-22 14:00:00,30.35,30.39,30.33,30.34,446200.0,17.5705,17.5937,17.559,17.5648,446200.0
2005-08-22 14:30:00,30.34,30.35,30.3,30.31,493800.0,17.5648,17.5705,17.5416,17.5474,493800.0
2005-08-22 15:00:00,30.32,30.32,30.25,30.26,471400.0,17.5532,17.5532,17.5127,17.5184,471400.0
2005-08-22 15:30:00,30.27,30.34,30.27,30.34,700000.0,17.5242,17.5648,17.5242,17.5648,700000.0
2005-08-23 09:30:00,30.3,30.33,30.12,30.12,841400.0,17.5416,17.559,17.4374,17.4374,841400.0
2005-08-23 10:00:00,30.13,30.14,30.08,30.12,681800.0,17.4432,17.449,17.4142,17.4374,681800.0
2005-08-23 10:30:00,30.11,30.2,30.1,30.13,590200.0,17.4316,17.4837,17.4258,17.4432,590200.0
2005-08-23 11:00:00,30.13,30.13,30.06,30.1,394800.0,17.4432,17.4432,17.4027,17.4258,394800.0
2005-08-23 11:30:00,30.1,30.1,30.02,30.04,648400.0,17.4258,17.4258,17.3795,17.3911,648400.0
2005-08-23 12:00:00,30.04,30.04,29.98,30.0,602800.0,17.3911,17.3911,17.3563,17.3679,602800.0
2005-08-23 12:30:00,30.0,30.03,29.99,30.0,560800.0,17.3679,17.3853,17.3621,17.3679,560800.0
2005-08-23 13:00:00,30.01,30.02,29.98,29.99,393600.0,17.3737,17.3795,17.3563,17.3621,393600.0
2005-08-23 13:30:00,29.99,30.02,29.98,30.0,500400.0,17.3621,17.3795,17.3563,17.3679,500400.0
2005-08-23 14:00:00,30.0,30.05,29.98,30.04,710600.0,17.3679,17.3969,17.3563,17.3911,710600.0
2005-08-23 14:30:00,30.04,30.1,30.01,30.05,845400.0,17.3911,17.4258,17.3737,17.3969,845400.0
2005-08-23 15:00:00,30.04,30.07,29.99,30.05,573200.0,17.3911,17.4084,17.3621,17.3969,573200.0
2005-08-23 15:30:00,30.05,30.06,29.99,30.03,930200.0,17.3969,17.4027,17.3621,17.3853,930200.0
2005-08-24 09:30:00,30.0,30.0,29.88,29.91,735000.0,17.3679,17.3679,17.2985,17.3158,735000.0
2005-08-24 10:00:00,29.91,29.99,29.9,29.96,724600.0,17.3158,17.3621,17.31,17.3448,724600.0
2005-08-24 10:30:00,29.96,30.05,29.95,30.0,564200.0,17.3448,17.3969,17.339,17.3679,564200.0
2005-08-24 11:00:00,30.0,30.01,29.98,30.0,538800.0,17.3679,17.3737,17.3563,17.3679,538800.0
2005-08-24 11:30:00,30.0,30.03,29.98,30.01,451600.0,17.3679,17.3853,17.3563,17.3737,451600.0
2005-08-24 12:00:00,30.02,30.04,30.0,30.03,296400.0,17.3795,17.3911,17.3679,17.3853,296400.0
2005-08-24 12:30:00,30.02,30.04,30.0,30.0,224400.0,17.3795,17.3911,17.3679,17.3679,224400.0
2005-08-24 13:00:00,30.01,30.02,29.99,29.99,511800.0,17.3737,17.3795,17.3621,17.3621,511800.0
2005-08-24 13:30:00,29.99,30.0,29.91,29.98,423400.0,17.3621,17.3679,17.3158,17.3563,423400.0
2005-08-24 14:00:00,29.98,30.02,29.98,29.99,562000.0,17.3563,17.3795,17.3563,17.3621,562000.0
2005-08-24 14:30:00,29.99,30.0,29.93,29.95,578800.0,17.3621,17.3679,17.3274,17.339,578800.0
2005-08-24 15:00:00,29.94,29.95,29.79,29.8,1149800.0,17.3332,17.339,17.2463,17.2521,1149800.0
2005-08-24 15:30:00,29.8,29.82,29.74,29.75,1479000.0,17.2521,17.2637,17.2174,17.2232,1479000.0
2005-08-25 09:30:00,29.75,29.83,29.64,29.66,734800.0,17.2232,17.2695,17.1595,17.1711,734800.0
2005-08-25 10:00:00,29.66,29.78,29.65,29.77,423000.0,17.1711,17.2406,17.1653,17.2348,423000.0
2005-08-25 10:30:00,29.78,29.84,29.76,29.76,306400.0,17.2406,17.2753,17.229,17.229,306400.0
2005-08-25 11:00:00,29.77,29.8,29.76,29.79,240400.0,17.2348,17.2521,17.229,17.2463,240400.0
2005-08-25 11:30:00,29.79,29.81,29.73,29.74,464200.0,17.2463,17.2579,17.2116,17.2174,464200.0
2005-08-25 12:00:00,29.74,29.75,29.7,29.7,329000.0,17.2174,17.2232,17.1942,17.1942,329000.0
2005-08-25 12:30:00,29.7,29.73,29.68,29.72,283000.0,17.1942,17.2116,17.1827,17.2058,283000.0
2005-08-25 13:00:00,29.72,29.73,29.68,29.71,322800.0,17.2058,17.2116,17.1827,17.2,322800.0
2005-08-25 13:30:00,29.71,29.73,29.66,29.7,479000.0,17.2,17.2116,17.1711,17.1942,479000.0
2005-08-25 14:00:00,29.7,29.77,29.69,29.77,359200.0,17.1942,17.2348,17.1885,17.2348,359200.0
2005-08-25 14:30:00,29.77,29.81,29.75,29.8,454600.0,17.2348,17.2579,17.2232,17.2521,454600.0
2005-08-25 15:00:00,29.79,29.81,29.73,29.73,639000.0,17.2463,17.2579,17.2116,17.2116,639000.0
2005-08-25 15:30:00,29.73,29.79,29.73,29.78,556000.0,17.2116,17.2463,17.2116,17.2406,556000.0
2005-08-26 09:30:00,29.79,29.8,29.6,29.61,796000.0,17.2463,17.2521,17.1364,17.1421,796000.0
2005-08-26 10:00:00,29.6,29.63,29.54,29.61,637600.0,17.1364,17.1537,17.1016,17.1421,637600.0
2005-08-26 10:30:00,29.61,29.63,29.58,29.59,656000.0,17.1421,17.1537,17.1248,17.1306,656000.0
2005-08-26 11:00:00,29.59,29.61,29.58,29.58,645000.0,17.1306,17.1421,17.1248,17.1248,645000.0
2005-08-26 11:30:00,29.59,29.59,29.5,29.52,926800.0,17.1306,17.1306,17.0785,17.09,926800.0
2005-08-26 12:00:00,29.52,29.56,29.52,29.54,779000.0,17.09,17.1132,17.09,17.1016,779000.0
2005-08-26 12:30:00,29.54,29.56,29.5,29.5,609600.0,17.1016,17.1132,17.0785,17.0785,609600.0
2005-08-26 13:00:00,29.5,29.98,29.48,29.49,1201600.0,17.0785,17.3563,17.0669,17.0727,1201600.0
2005-08-26 13:30:00,29.49,29.5,29.48,29.49,342800.0,17.0727,17.0785,17.0669,17.0727,342800.0
2005-08-26 14:00:00,29.49,29.57,29.43,29.53,1052400.0,17.0727,17.119,17.0379,17.0958,1052400.0
2005-08-26 14:30:00,29.53,29.55,29.5,29.52,518400.0,17.0958,17.1074,17.0785,17.09,518400.0
2005-08-26 15:00:00,29.53,29.55,29.47,29.49,782200.0,17.0958,17.1074,17.0611,17.0727,782200.0
2005-08-26 15:30:00,29.49,29.5,29.39,29.4,1380800.0,17.0727,17.0785,17.0148,17.0206,1380800.0
2005-08-29 09:30:00,29.22,29.32,29.1,29.21,1326800.0,16.9164,16.9743,16.8469,16.9106,1326800.0
2005-08-29 10:00:00,29.21,29.41,29.2,29.37,1145600.0,16.9106,17.0264,16.9048,17.0032,1145600.0
2005-08-29 10:30:00,29.37,29.37,29.22,29.25,843000.0,17.0032,17.0032,16.9164,16.9337,843000.0
2005-08-29 11:00:00,29.25,29.38,29.25,29.36,581000.0,16.9337,17.009,16.9337,16.9974,581000.0
2005-08-29 11:30:00,29.36,29.39,29.34,29.37,347400.0,16.9974,17.0148,16.9858,17.0032,347400.0
2005-08-29 12:00:00,29.37,29.41,29.35,29.39,442600.0,17.0032,17.0264,16.9916,17.0148,442600.0
2005-08-29 12:30:00,29.39,29.43,29.38,29.41,393400.0,17.0148,17.0379,17.009,17.0264,393400.0
2005-08-29 13:00:00,29.4,29.5,29.4,29.49,511600.0,17.0206,17.0785,17.0206,17.0727,511600.0
2005-08-29 13:30:00,29.49,29.55,29.49,29.54,499200.0,17.0727,17.1074,17.0727,17.1016,499200.0
2005-08-29 14:00:00,29.54,29.59,29.53,29.59,461800.0,17.1016,17.1306,17.0958,17.1306,461800.0
2005-08-29 14:30:00,29.59,29.6,29.57,29.59,328600.0,17.1306,17.1364,17.119,17.1306,328600.0
2005-08-29 15:00:00,29.6,29.66,29.59,29.61,595400.0,17.1364,17.1711,17.1306,17.1421,595400.0
2005-08-29 15:30:00,29.61,29.65,29.59,29.62,894600.0,17.1421,17.1653,17.1306,17.1479,894600.0
2005-08-30 09:30:00,29.64,29.64,29.34,29.49,817400.0,17.1595,17.1595,16.9858,17.0727,817400.0
2005-08-30 10:00:00,29.49,29.57,29.43,29.44,584800.0,17.0727,17.119,17.0379,17.0437,584800.0
2005-08-30 10:30:00,29.45,29.47,29.4,29.44,645600.0,17.0495,17.0611,17.0206,17.0437,645600.0
2005-08-30 11:00:00,29.45,29.46,29.39,29.41,773600.0,17.0495,17.0553,17.0148,17.0264,773600.0
2005-08-30 11:30:00,29.4,29.41,29.34,29.39,755800.0,17.0206,17.0264,16.9858,17.0148,755800.0
2005-08-30 12:00:00,29.4,29.49,29.37,29.47,598000.0,17.0206,17.0727,17.0032,17.0611,598000.0
2005-08-30 12:30:00,29.47,29.48,29.42,29.46,444600.0,17.0611,17.0669,17.0321,17.0553,444600.0
2005-08-30 13:00:00,29.47,29.47,29.43,29.44,196200.0,17.0611,17.0611,17.0379,17.0437,196200.0
2005-08-30 13:30:00,29.44,29.5,29.43,29.48,416800.0,17.0437,17.0785,17.0379,17.0669,416800.0
2005-08-30 14:00:00,29.47,29.48,29.39,29.45,685000.0,17.0611,17.0669,17.0148,17.0495,685000.0
2005-08-30 14:30:00,29.45,29.46,29.35,29.35,666200.0,17.0495,17.0553,16.9916,16.9916,666200.0
2005-08-30 15:00:00,29.35,29.4,29.33,29.36,808200.0,16.9916,17.0206,16.98,16.9974,808200.0
2005-08-30 15:30:00,29.36,29.43,29.35,29.41,1744800.0,16.9974,17.0379,16.9916,17.0264,1744800.0
2005-08-31 09:30:00,29.5,29.51,29.32,29.32,820600.0,17.0785,17.0842,16.9743,16.9743,820600.0
2005-08-31 10:00:00,29.32,29.45,29.32,29.39,1315800.0,16.9743,17.0495,16.9743,17.0148,1315800.0
2005-08-31 10:30:00,29.39,29.5,29.38,29.48,649800.0,17.0148,17.0785,17.009,17.0669,649800.0
2005-08-31 11:00:00,29.48,29.58,29.48,29.55,526000.0,17.0669,17.1248,17.0669,17.1074,526000.0
2005-08-31 11:30:00,29.55,29.6,29.54,29.55,420200.0,17.1074,17.1364,17.1016,17.1074,420200.0
2005-08-31 12:00:00,29.55,29.58,29.45,29.46,501200.0,17.1074,17.1248,17.0495,17.0553,501200.0
2005-08-31 12:30:00,29.46,29.49,29.43,29.45,463600.0,17.0553,17.0727,17.0379,17.0495,463600.0
2005-08-31 13:00:00,29.43,29.59,29.43,29.55,454800.0,17.0379,17.1306,17.0379,17.1074,454800.0
2005-08-31 13:30:00,29.55,29.68,29.55,29.66,494600.0,17.1074,17.1827,17.1074,17.1711,494600.0
2005-08-31 14:00:00,29.66,29.66,29.56,29.58,437400.0,17.1711,17.1711,17.1132,17.1248,437400.0
2005-08-31 14:30:00,29.58,29.63,29.54,29.61,488400.0,17.1248,17.1537,17.1016,17.1421,488400.0
2005-08-31 15:00:00,29.61,29.72,29.6,29.71,554600.0,17.1421,17.2058,17.1364,17.2,554600.0
2005-08-31 15:30:00,29.7,29.82,29.7,29.81,1333800.0,17.1942,17.2637,17.1942,17.2579,1333800.0
2005-09-01 09:30:00,29.81,29.83,29.55,29.64,821400.0,17.2579,17.2695,17.1074,17.1595,821400.0
2005-09-01 10:00:00,29.64,29.64,29.52,29.58,811600.0,17.1595,17.1595,17.09,17.1248,811600.0
2005-09-01 10:30:00,29.59,29.66,29.56,29.66,414400.0,17.1306,17.1711,17.1132,17.1711,414400.0
2005-09-01 11:00:00,29.66,29.78,29.62,29.77,654000.0,17.1711,17.2406,17.1479,17.2348,654000.0
2005-09-01 11:30:00,29.77,30.1,29.76,30.08,1582600.0,17.2348,17.4258,17.229,17.4142,1582600.0
2005-09-01 12:00:00,30.1,30.11,30.02,30.04,560400.0,17.4258,17.4316,17.3795,17.3911,560400.0
2005-09-01 12:30:00,30.04,30.07,29.96,29.99,428400.0,17.3911,17.4084,17.3448,17.3621,428400.0
2005-09-01 13:00:00,29.99,30.06,29.98,30.06,386800.0,17.3621,17.4027,17.3563,17.4027,386800.0
2005-09-01 13:30:00,30.05,30.07,29.95,29.95,498800.0,17.3969,17.4084,17.339,17.339,498800.0
2005-09-01 14:00:00,29.96,30.05,29.88,30.02,736400.0,17.3448,17.3969,17.2985,17.3795,736400.0
2005-09-01 14:30:00,30.02,30.08,30.0,30.04,562000.0,17.3795,17.4142,17.3679,17.3911,562000.0
2005-09-01 15:00:00,30.04,30.1,29.99,30.0,554400.0,17.3911,17.4258,17.3621,17.3679,554400.0
2005-09-01 15:30:00,29.99,30.0,29.87,29.88,1010600.0,17.3621,17.3679,17.2927,17.2985,1010600.0
2005-09-02 09:30:00,30.0,30.0,29.88,29.92,611000.0,17.3679,17.3679,17.2985,17.3216,611000.0
2005-09-02 10:00:00,29.92,29.97,29.9,29.92,462800.0,17.3216,17.3506,17.31,17.3216,462800.0
2005-09-02 10:30:00,29.92,29.93,29.86,29.89,517200.0,17.3216,17.3274,17.2869,17.3042,517200.0
2005-09-02 11:00:00,29.9,29.94,29.82,29.84,401400.0,17.31,17.3332,17.2637,17.2753,401400.0
2005-09-02 11:30:00,29.84,29.85,29.8,29.81,284200.0,17.2753,17.2811,17.2521,17.2579,284200.0
2005-09-02 12:00:00,29.81,29.88,29.81,29.85,222400.0,17.2579,17.2985,17.2579,17.2811,222400.0
2005-09-02 12:30:00,29.85,29.97,29.79,29.81,526000.0,17.2811,17.3506,17.2463,17.2579,526000.0
2005-09-02 13:00:00,29.81,29.82,29.77,29.8,403800.0,17.2579,17.2637,17.2348,17.2521,403800.0
2005-09-02 13:30:00,29.79,29.82,29.78,29.82,182000.0,17.2463,17.2637,17.2406,17.2637,182000.0
2005-09-02 14:00:00,29.82,29.83,29.8,29.83,268800.0,17.2637,17.2695,17.2521,17.2695,268800.0
2005-09-02 14:30:00,29.83,29.83,29.75,29.77,431400.0,17.2695,17.2695,17.2232,17.2348,431400.0
2005-09-02 15:00:00,29.77,29.78,29.71,29.73,422000.0,17.2348,17.2406,17.2,17.2116,422000.0
2005-09-02 15:30:00,29.73,29.76,29.66,29.66,730800.0,17.2116,17.229,17.1711,17.1711,730800.0
2005-09-06 09:30:00,29.82,29.85,29.77,29.77,558000.0,17.2637,17.2811,17.2348,17.2348,558000.0
2005-09-06 10:00:00,29.77,30.05,29.76,30.02,754800.0,17.2348,17.3969,17.229,17.3795,754800.0
2005-09-06 10:30:00,30.02,30.06,29.99,30.01,241200.0,17.3795,17.4027,17.3621,17.3737,241200.0
2005-09-06 11:00:00,30.0,30.07,30.0,30.07,296600.0,17.3679,17.4084,17.3679,17.4084,296600.0
2005-09-06 11:30:00,30.07,30.07,30.0,30.01,187400.0,17.4084,17.4084,17.3679,17.3737,187400.0
2005-09-06 12:00:00,30.01,30.07,30.0,30.02,248600.0,17.3737,17.4084,17.3679,17.3795,248600.0
2005-09-06 12:30:00,30.02,30.02,29.96,30.0,357600.0,17.3795,17.3795,17.3448,17.3679,357600.0
2005-09-06 13:00:00,30.0,30.01,29.93,29.95,340800.0,17.3679,17.3737,17.3274,17.339,340800.0
2005-09-06 13:30:00,29.95,30.02,29.95,30.0,425600.0,17.339,17.3795,17.339,17.3679,425600.0
2005-09-06 14:00:00,30.0,30.02,29.95,30.0,373600.0,17.3679,17.3795,17.339,17.3679,373600.0
2005-09-06 14:30:00,29.99,30.08,29.99,30.08,376400.0,17.3621,17.4142,17.3621,17.4142,376400.0
2005-09-06 15:00:00,30.09,30.12,30.06,30.1,404800.0,17.42,17.4374,17.4027,17.4258,404800.0
2005-09-06 15:30:00,30.1,30.13,30.05,30.11,1006600.0,17.4258,17.4432,17.3969,17.4316,1006600.0
2005-09-07 09:30:00,30.12,30.12,30.01,30.03,837600.0,17.4374,17.4374,17.3737,17.3853,837600.0
2005-09-07 10:00:00,30.03,30.06,29.93,29.93,547400.0,17.3853,17.4027,17.3274,17.3274,547400.0
2005-09-07 10:30:00,29.94,30.01,29.93,30.0,314800.0,17.3332,17.3737,17.3274,17.3679,314800.0
2005-09-07 11:00:00,30.0,30.04,29.93,29.97,485400.0,17.3679,17.3911,17.3274,17.3506,485400.0
2005-09-07 11:30:00,29.97,30.0,29.96,29.99,304800.0,17.3506,17.3679,17.3448,17.3621,304800.0
2005-09-07 12:00:00,29.99,30.02,29.97,29.98,262200.0,17.3621,17.3795,17.3506,17.3563,262200.0
2005-09-07 12:30:00,29.98,29.99,29.93,29.99,238400.0,17.3563,17.3621,17.3274,17.3621,238400.0
2005-09-07 13:00:00,29.98,30.03,29.94,30.0,439400.0,17.3563,17.3853,17.3332,17.3679,439400.0
2005-09-07 13:30:00,30.0,30.06,29.97,30.05,287200.0,17.3679,17.4027,17.3506,17.3969,287200.0
2005-09-07 14:00:00,30.05,30.07,30.0,30.03,436800.0,17.3969,17.4084,17.3679,17.3853,436800.0
2005-09-07 14:30:00,30.02,30.04,30.0,30.04,319000.0,17.3795,17.3911,17.3679,17.3911,319000.0
2005-09-07 15:00:00,30.04,30.08,30.02,30.04,409800.0,17.3911,17.4142,17.3795,17.3911,409800.0
2005-09-07 15:30:00,30.04,30.04,30.0,30.03,532600.0,17.3911,17.3911,17.3679,17.3853,532600.0
2005-09-08 09:30:00,29.65,29.84,29.63,29.81,1348600.0,17.1653,17.2753,17.1537,17.2579,1348600.0
2005-09-08 10:00:00,29.82,29.82,29.73,29.73,663600.0,17.2637,17.2637,17.2116,17.2116,663600.0
2005-09-08 10:30:00,29.73,29.84,29.73,29.83,1291400.0,17.2116,17.2753,17.2116,17.2695,1291400.0
2005-09-08 11:00:00,29.83,29.86,29.81,29.85,455200.0,17.2695,17.2869,17.2579,17.2811,455200.0
2005-09-08 11:30:00,29.85,29.92,29.83,29.92,410000.0,17.2811,17.3216,17.2695,17.3216,410000.0
2005-09-08 12:00:00,29.92,29.92,29.88,29.92,343200.0,17.3216,17.3216,17.2985,17.3216,343200.0
2005-09-08 12:30:00,29.92,29.93,29.91,29.92,425400.0,17.3216,17.3274,17.3158,17.3216,425400.0
2005-09-08 13:00:00,29.93,29.93,29.91,29.92,257200.0,17.3274,17.3274,17.3158,17.3216,257200.0
2005-09-08 13:30:00,29.92,29.93,29.88,29.89,397400.0,17.3216,17.3274,17.2985,17.3042,397400.0
2005-09-08 14:00:00,29.89,29.92,29.86,29.88,514200.0,17.3042,17.3216,17.2869,17.2985,514200.0
2005-09-08 14:30:00,29.88,29.91,29.86,29.9,318800.0,17.2985,17.3158,17.2869,17.31,318800.0
2005-09-08 15:00:00,29.89,29.89,29.85,29.87,629800.0,17.3042,17.3042,17.2811,17.2927,629800.0
2005-09-08 15:30:00,29.87,29.92,29.87,29.91,1236800.0,17.2927,17.3216,17.2927,17.3158,1236800.0
2005-09-09 09:30:00,29.9,29.96,29.9,29.93,367200.0,17.31,17.3448,17.31,17.3274,367200.0
2005-09-09 10:00:00,29.93,29.93,29.87,29.89,4188600.0,17.3274,17.3274,17.2927,17.3042,4188600.0
2005-09-09 10:30:00,29.89,29.93,29.87,29.92,2793800.0,17.3042,17.3274,17.2927,17.3216,2793800.0
2005-09-09 11:00:00,29.92,29.98,29.89,29.96,1042800.0,17.3216,17.3563,17.3042,17.3448,1042800.0
2005-09-09 11:30:00,29.96,29.99,29.95,29.97,662800.0,17.3448,17.3621,17.339,17.3506,662800.0
2005-09-09 12:00:00,29.97,29.99,29.95,29.96,459200.0,17.3506,17.3621,17.339,17.3448,459200.0
2005-09-09 12:30:00,29.96,30.0,29.95,29.99,275400.0,17.3448,17.3679,17.339,17.3621,275400.0
2005-09-09 13:00:00,29.99,29.99,29.95,29.98,484600.0,17.3621,17.3621,17.339,17.3563,484600.0
2005-09-09 13:30:00,29.98,30.0,29.95,29.96,549400.0,17.3563,17.3679,17.339,17.3448,549400.0
2005-09-09 14:00:00,29.96,29.97,29.93,29.96,218600.0,17.3448,17.3506,17.3274,17.3448,218600.0
2005-09-09 14:30:00,29.96,29.98,29.9,29.93,883800.0,17.3448,17.3563,17.31,17.3274,883800.0
2005-09-09 15:00:00,29.94,29.95,29.9,29.93,606400.0,17.3332,17.339,17.31,17.3274,606400.0
2005-09-09 15:30:00,29.93,29.94,29.9,29.9,1357000.0,17.3274,17.3332,17.31,17.31,1357000.0
2005-09-12 09:30:00,29.95,29.96,29.9,29.9,621200.0,17.339,17.3448,17.31,17.31,621200.0
2005-09-12 10:00:00,29.9,29.91,29.86,29.9,575400.0,17.31,17.3158,17.2869,17.31,575400.0
2005-09-12 10:30:00,29.9,29.9,29.75,29.82,1519200.0,17.31,17.31,17.2232,17.2637,1519200.0
2005-09-12 11:00:00,29.82,29.93,29.82,29.89,292800.0,17.2637,17.3274,17.2637,17.3042,292800.0
2005-09-12 11:30:00,29.89,29.93,29.86,29.9,852600.0,17.3042,17.3274,17.2869,17.31,852600.0
2005-09-12 12:00:00,29.91,29.94,29.9,29.91,1854400.0,17.3158,17.3332,17.31,17.3158,1854400.0
2005-09-12 12:30:00,29.91,29.92,29.9,29.9,228600.0,17.3158,17.3216,17.31,17.31,228600.0
2005-09-12 13:00:00,29.9,29.97,29.9,29.93,161400.0,17.31,17.3506,17.31,17.3274,161400.0
2005-09-12 13:30:00,29.93,29.96,29.92,29.93,220200.0,17.3274,17.3448,17.3216,17.3274,220200.0
2005-09-12 14:00:00,29.93,29.97,29.92,29.93,341800.0,17.3274,17.3506,17.3216,17.3274,341800.0
2005-09-12 14:30:00,29.93,29.96,29.93,29.94,427400.0,17.3274,17.3448,17.3274,17.3332,427400.0
2005-09-12 15:00:00,29.95,29.97,29.93,29.93,748600.0,17.339,17.3506,17.3274,17.3274,748600.0
2005-09-12 15:30:00,29.93,29.93,29.9,29.91,697800.0,17.3274,17.3274,17.31,17.3158,697800.0
2005-09-13 09:30:00,29.85,29.86,29.75,29.75,1392000.0,17.2811,17.2869,17.2232,17.2232,1392000.0
2005-09-13 10:00:00,29.75,29.77,29.7,29.73,833400.0,17.2232,17.2348,17.1942,17.2116,833400.0
2005-09-13 10:30:00,29.73,29.73,29.66,29.68,589200.0,17.2116,17.2116,17.1711,17.1827,589200.0
2005-09-13 11:00:00,29.68,29.68,29.65,29.67,953800.0,17.1827,17.1827,17.1653,17.1769,953800.0
2005-09-13 11:30:00,29.67,29.73,29.67,29.72,336800.0,17.1769,17.2116,17.1769,17.2058,336800.0
2005-09-13 12:00:00,29.72,29.74,29.69,29.7,1957000.0,17.2058,17.2174,17.1885,17.1942,1957000.0
2005-09-13 12:30:00,29.71,29.75,29.7,29.75,176200.0,17.2,17.2232,17.1942,17.2232,176200.0
2005-09-13 13:00:00,29.75,29.78,29.71,29.73,187800.0,17.2232,17.2406,17.2,17.2116,187800.0
2005-09-13 13:30:00,29.73,29.78,29.72,29.77,176600.0,17.2116,17.2406,17.2058,17.2348,176600.0
2005-09-13 14:00:00,29.77,29.93,29.74,29.86,395000.0,17.2348,17.3274,17.2174,17.2869,395000.0
2005-09-13 14:30:00,29.87,29.87,29.84,29.85,261800.0,17.2927,17.2927,17.2753,17.2811,261800.0
2005-09-13 15:00:00,29.85,29.88,29.79,29.84,735000.0,17.2811,17.2985,17.2463,17.2753,735000.0
2005-09-13 15:30:00,29.83,29.86,29.78,29.81,995800.0,17.2695,17.2869,17.2406,17.2579,995800.0
2005-09-14 09:30:00,29.8,29.9,29.77,29.79,891800.0,17.2521,17.31,17.2348,17.2463,891800.0
2005-09-14 10:00:00,29.79,29.84,29.73,29.73,522000.0,17.2463,17.2753,17.2116,17.2116,522000.0
2005-09-14 10:30:00,29.73,29.82,29.7,29.78,500000.0,17.2116,17.2637,17.1942,17.2406,500000.0
2005-09-14 11:00:00,29.78,29.83,29.75,29.79,373000.0,17.2406,17.2695,17.2232,17.2463,373000.0
2005-09-14 11:30:00,29.79,29.82,29.78,29.8,365600.0,17.2463,17.2637,17.2406,17.2521,365600.0
2005-09-14 12:00:00,29.8,29.82,29.8,29.8,490600.0,17.2521,17.2637,17.2521,17.2521,490600.0
2005-09-14 12:30:00,29.8,29.82,29.78,29.81,2426200.0,17.2521,17.2637,17.2406,17.2579,2426200.0
2005-09-14 13:00:00,29.82,29.83,29.77,29.78,447800.0,17.2637,17.2695,17.2348,17.2406,447800.0
2005-09-14 13:30:00,29.78,29.78,29.71,29.75,539600.0,17.2406,17.2406,17.2,17.2232,539600.0
2005-09-14 14:00:00,29.75,29.76,29.65,29.68,826400.0,17.2232,17.229,17.1653,17.1827,826400.0
2005-09-14 14:30:00,29.68,29.68,29.64,29.67,726000.0,17.1827,17.1827,17.1595,17.1769,726000.0
2005-09-14 15:00:00,29.67,29.67,29.59,29.63,1063800.0,17.1769,17.1769,17.1306,17.1537,1063800.0
2005-09-14 15:30:00,29.63,29.64,29.59,29.59,1051600.0,17.1537,17.1595,17.1306,17.1306,1051600.0
2005-09-15 09:30:00,29.3,29.42,29.24,29.31,2321000.0,16.9627,17.0321,16.9279,16.9685,2321000.0
2005-09-15 10:00:00,29.31,29.34,29.28,29.32,2316200.0,16.9685,16.9858,16.9511,16.9743,2316200.0
2005-09-15 10:30:00,29.32,29.33,29.26,29.28,2255000.0,16.9743,16.98,16.9395,16.9511,2255000.0
2005-09-15 11:00:00,29.28,29.28,29.24,29.28,865800.0,16.9511,16.9511,16.9279,16.9511,865800.0
2005-09-15 11:30:00,29.28,29.29,29.25,29.25,789400.0,16.9511,16.9569,16.9337,16.9337,789400.0
2005-09-15 12:00:00,29.25,29.25,29.2,29.23,760200.0,16.9337,16.9337,16.9048,16.9221,760200.0
2005-09-15 12:30:00,29.23,29.25,29.21,29.25,550200.0,16.9221,16.9337,16.9106,16.9337,550200.0
2005-09-15 13:00:00,29.25,29.34,29.25,29.31,784200.0,16.9337,16.9858,16.9337,16.9685,784200.0
2005-09-15 13:30:00,29.31,29.32,29.25,29.27,886200.0,16.9685,16.9743,16.9337,16.9453,886200.0
2005-09-15 14:00:00,29.27,29.28,29.24,29.26,704800.0,16.9453,16.9511,16.9279,16.9395,704800.0
2005-09-15 14:30:00,29.26,29.28,29.25,29.27,666400.0,16.9395,16.9511,16.9337,16.9453,666400.0
2005-09-15 15:00:00,29.26,29.3,29.24,29.3,728200.0,16.9395,16.9627,16.9279,16.9627,728200.0
2005-09-15 15:30:00,29.3,29.33,29.25,29.3,1646000.0,16.9627,16.98,16.9337,16.9627,1646000.0
2005-09-16 09:30:00,29.5,29.63,29.49,29.6,4457200.0,17.0785,17.1537,17.0727,17.1364,4457200.0
2005-09-16 10:00:00,29.61,29.8,29.6,29.78,1092400.0,17.1421,17.2521,17.1364,17.2406,1092400.0
2005-09-16 10:30:00,29.79,29.79,29.72,29.75,868600.0,17.2463,17.2463,17.2058,17.2232,868600.0
2005-09-16 11:00:00,29.75,29.77,29.73,29.77,648600.0,17.2232,17.2348,17.2116,17.2348,648600.0
2005-09-16 11:30:00,29.77,29.8,29.74,29.78,528800.0,17.2348,17.2521,17.2174,17.2406,528800.0
2005-09-16 12:00:00,29.78,29.81,29.75,29.81,611200.0,17.2406,17.2579,17.2232,17.2579,611200.0
2005-09-16 12:30:00,29.8,29.95,29.8,29.9,825200.0,17.2521,17.339,17.2521,17.31,825200.0
2005-09-16 13:00:00,29.9,29.94,29.89,29.93,1221800.0,17.31,17.3332,17.3042,17.3274,1221800.0
2005-09-16 13:30:00,29.93,29.95,29.9,29.91,1009400.0,17.3274,17.339,17.31,17.3158,1009400.0
2005-09-16 14:00:00,29.91,29.93,29.89,29.91,1429200.0,17.3158,17.3274,17.3042,17.3158,1429200.0
2005-09-16 14:30:00,29.9,29.93,29.9,29.93,876400.0,17.31,17.3274,17.31,17.3274,876400.0
2005-09-16 15:00:00,29.93,29.93,29.91,29.91,1154600.0,17.3274,17.3274,17.3158,17.3158,1154600.0
2005-09-16 15:30:00,29.91,29.98,29.91,29.98,2490000.0,17.3158,17.3563,17.3158,17.3563,2490000.0
2005-09-19 09:30:00,29.9,29.91,29.8,29.81,1419400.0,17.31,17.3158,17.2521,17.2579,1419400.0
2005-09-19 10:00:00,29.81,29.84,29.78,29.81,1207600.0,17.2579,17.2753,17.2406,17.2579,1207600.0
2005-09-19 10:30:00,29.81,29.85,29.79,29.81,519600.0,17.2579,17.2811,17.2463,17.2579,519600.0
2005-09-19 11:00:00,29.81,29.83,29.78,29.83,469800.0,17.2579,17.2695,17.2406,17.2695,469800.0
2005-09-19 11:30:00,29.83,29.83,29.75,29.76,405600.0,17.2695,17.2695,17.2232,17.229,405600.0
2005-09-19 12:00:00,29.77,29.81,29.76,29.78,499200.0,17.2348,17.2579,17.229,17.2406,499200.0
2005-09-19 12:30:00,29.78,29.81,29.77,29.79,249000.0,17.2406,17.2579,17.2348,17.2463,249000.0
2005-09-19 13:00:00,29.79,29.83,29.78,29.8,278000.0,17.2463,17.2695,17.2406,17.2521,278000.0
2005-09-19 13:30:00,29.8,29.83,29.78,29.8,366200.0,17.2521,17.2695,17.2406,17.2521,366200.0
2005-09-19 14:00:00,29.79,29.8,29.75,29.75,349600.0,17.2463,17.2521,17.2232,17.2232,349600.0
2005-09-19 14:30:00,29.75,29.77,29.74,29.75,356800.0,17.2232,17.2348,17.2174,17.2232,356800.0
2005-09-19 15:00:00,29.75,29.77,29.72,29.74,394400.0,17.2232,17.2348,17.2058,17.2174,394400.0
2005-09-19 15:30:00,29.74,29.84,29.73,29.81,749600.0,17.2174,17.2753,17.2116,17.2579,749600.0
2005-09-20 09:30:00,29.82,29.85,29.78,29.78,811600.0,17.2637,17.2811,17.2406,17.2406,811600.0
2005-09-20 10:00:00,29.79,29.88,29.78,29.84,659000.0,17.2463,17.2985,17.2406,17.2753,659000.0
2005-09-20 10:30:00,29.85,29.88,29.83,29.85,589600.0,17.2811,17.2985,17.2695,17.2811,589600.0
2005-09-20 11:00:00,29.85,29.89,29.84,29.86,214600.0,17.2811,17.3042,17.2753,17.2869,214600.0
2005-09-20 11:30:00,29.87,29.92,29.86,29.92,208800.0,17.2927,17.3216,17.2869,17.3216,208800.0
2005-09-20 12:00:00,29.91,29.96,29.91,29.95,334000.0,17.3158,17.3448,17.3158,17.339,334000.0
2005-09-20 12:30:00,29.96,29.97,29.94,29.96,500800.0,17.3448,17.3506,17.3332,17.3448,500800.0
2005-09-20 13:00:00,29.95,29.98,29.91,29.93,467800.0,17.339,17.3563,17.3158,17.3274,467800.0
2005-09-20 13:30:00,29.93,29.95,29.91,29.93,212800.0,17.3274,17.339,17.3158,17.3274,212800.0
2005-09-20 14:00:00,29.93,29.99,29.79,29.8,887400.0,17.3274,17.3621,17.2463,17.2521,887400.0
2005-09-20 14:30:00,29.79,29.84,29.58,29.6,1409000.0,17.2463,17.2753,17.1248,17.1364,1409000.0
2005-09-20 15:00:00,29.59,29.65,29.57,29.63,2450600.0,17.1306,17.1653,17.119,17.1537,2450600.0
2005-09-20 15:30:00,29.62,29.64,29.59,29.61,2283000.0,17.1479,17.1595,17.1306,17.1421,2283000.0
2005-09-21 09:30:00,29.42,29.5,29.36,29.43,1863400.0,17.0321,17.0785,16.9974,17.0379,1863400.0
2005-09-21 10:00:00,29.43,29.46,29.34,29.34,896600.0,17.0379,17.0553,16.9858,16.9858,896600.0
2005-09-21 10:30:00,29.35,29.55,29.35,29.48,808000.0,16.9916,17.1074,16.9916,17.0669,808000.0
2005-09-21 11:00:00,29.48,29.49,29.43,29.43,1161800.0,17.0669,17.0727,17.0379,17.0379,1161800.0
2005-09-21 11:30:00,29.43,29.43,29.35,29.35,741400.0,17.0379,17.0379,16.9916,16.9916,741400.0
2005-09-21 12:00:00,29.36,29.38,29.33,29.35,802600.0,16.9974,17.009,16.98,16.9916,802600.0
2005-09-21 12:30:00,29.35,29.36,29.32,29.33,649600.0,16.9916,16.9974,16.9743,16.98,649600.0
2005-09-21 13:00:00,29.33,29.4,29.33,29.36,670200.0,16.98,17.0206,16.98,16.9974,670200.0
2005-09-21 13:30:00,29.36,29.38,29.33,29.36,1145800.0,16.9974,17.009,16.98,16.9974,1145800.0
2005-09-21 14:00:00,29.36,29.4,29.34,29.34,2763800.0,16.9974,17.0206,16.9858,16.9858,2763800.0
2005-09-21 14:30:00,29.34,29.39,29.32,29.36,640000.0,16.9858,17.0148,16.9743,16.9974,640000.0
2005-09-21 15:00:00,29.35,29.36,29.27,29.27,804600.0,16.9916,16.9974,16.9453,16.9453,804600.0
2005-09-21 15:30:00,29.27,29.31,29.2,29.21,1368000.0,16.9453,16.9685,16.9048,16.9106,1368000.0
2005-09-22 09:30:00,29.05,29.15,29.04,29.08,1497000.0,16.8179,16.8758,16.8121,16.8353,1497000.0
2005-09-22 10:00:00,29.08,29.2,29.08,29.12,1812800.0,16.8353,16.9048,16.8353,16.8585,1812800.0
2005-09-22 10:30:00,29.13,29.17,29.11,29.13,874200.0,16.8643,16.8874,16.8527,16.8643,874200.0
2005-09-22 11:00:00,29.12,29.16,29.11,29.13,1376600.0,16.8585,16.8816,16.8527,16.8643,1376600.0
2005-09-22 11:30:00,29.13,29.14,29.11,29.14,761800.0,16.8643,16.87,16.8527,16.87,761800.0
2005-09-22 12:00:00,29.14,29.16,29.12,29.16,676000.0,16.87,16.8816,16.8585,16.8816,676000.0
2005-09-22 12:30:00,29.16,29.24,29.14,29.21,534400.0,16.8816,16.9279,16.87,16.9106,534400.0
2005-09-22 13:00:00,29.21,29.3,29.17,29.27,604200.0,16.9106,16.9627,16.8874,16.9453,604200.0
2005-09-22 13:30:00,29.27,29.47,29.25,29.42,1070000.0,16.9453,17.0611,16.9337,17.0321,1070000.0
2005-09-22 14:00:00,29.42,29.42,29.3,29.33,542400.0,17.0321,17.0321,16.9627,16.98,542400.0
2005-09-22 14:30:00,29.33,29.36,29.3,29.31,383600.0,16.98,16.9974,16.9627,16.9685,383600.0
2005-09-22 15:00:00,29.31,29.42,29.29,29.41,686400.0,16.9685,17.0321,16.9569,17.0264,686400.0
2005-09-22 15:30:00,29.41,29.44,29.38,29.4,1092800.0,17.0264,17.0437,17.009,17.0206,1092800.0
2005-09-23 09:30:00,29.41,29.41,29.34,29.37,1337200.0,17.0264,17.0264,16.9858,17.0032,1337200.0
2005-09-23 10:00:00,29.38,29.42,29.34,29.4,557600.0,17.009,17.0321,16.9858,17.0206,557600.0
2005-09-23 10:30:00,29.39,29.45,29.38,29.45,505400.0,17.0148,17.0495,17.009,17.0495,505400.0
2005-09-23 11:00:00,29.45,29.48,29.4,29.42,530000.0,17.0495,17.0669,17.0206,17.0321,530000.0
2005-09-23 11:30:00,29.42,29.43,29.36,29.41,441600.0,17.0321,17.0379,16.9974,17.0264,441600.0
2005-09-23 12:00:00,29.4,29.44,29.38,29.42,298000.0,17.0206,17.0437,17.009,17.0321,298000.0
2005-09-23 12:30:00,29.42,29.43,29.4,29.42,198400.0,17.0321,17.0379,17.0206,17.0321,198400.0
2005-09-23 13:00:00,29.42,29.45,29.4,29.4,342400.0,17.0321,17.0495,17.0206,17.0206,342400.0
2005-09-23 13:30:00,29.41,29.53,29.4,29.53,620200.0,17.0264,17.0958,17.0206,17.0958,620200.0
2005-09-23 14:00:00,29.53,29.58,29.5,29.54,260200.0,17.0958,17.1248,17.0785,17.1016,260200.0
2005-09-23 14:30:00,29.54,29.57,29.53,29.57,181000.0,17.1016,17.119,17.0958,17.119,181000.0
2005-09-23 15:00:00,29.57,29.61,29.52,29.61,488000.0,17.119,17.1421,17.09,17.1421,488000.0
2005-09-23 15:30:00,29.6,29.61,29.48,29.49,545400.0,17.1364,17.1421,17.0669,17.0727,545400.0
2005-09-26 09:30:00,29.59,29.65,29.5,29.51,578000.0,17.1306,17.1653,17.0785,17.0842,578000.0
2005-09-26 10:00:00,29.52,29.64,29.51,29.54,529000.0,17.09,17.1595,17.0842,17.1016,529000.0
2005-09-26 10:30:00,29.54,29.57,29.46,29.48,547600.0,17.1016,17.119,17.0553,17.0669,547600.0
2005-09-26 11:00:00,29.48,29.52,29.45,29.48,276200.0,17.0669,17.09,17.0495,17.0669,276200.0
2005-09-26 11:30:00,29.48,29.53,29.45,29.46,237200.0,17.0669,17.0958,17.0495,17.0553,237200.0
2005-09-26 12:00:00,29.46,29.54,29.46,29.51,366800.0,17.0553,17.1016,17.0553,17.0842,366800.0
2005-09-26 12:30:00,29.51,29.59,29.42,29.48,377400.0,17.0842,17.1306,17.0321,17.0669,377400.0
2005-09-26 13:00:00,29.48,29.5,29.42,29.43,431600.0,17.0669,17.0785,17.0321,17.0379,431600.0
2005-09-26 13:30:00,29.42,29.42,29.39,29.42,471200.0,17.0321,17.0321,17.0148,17.0321,471200.0
2005-09-26 14:00:00,29.42,29.42,29.29,29.32,584400.0,17.0321,17.0321,16.9569,16.9743,584400.0
2005-09-26 14:30:00,29.32,29.34,29.26,29.29,455200.0,16.9743,16.9858,16.9395,16.9569,455200.0
2005-09-26 15:00:00,29.29,29.32,29.27,29.28,663400.0,16.9569,16.9743,16.9453,16.9511,663400.0
2005-09-26 15:30:00,29.28,29.35,29.28,29.3,1014200.0,16.9511,16.9916,16.9511,16.9627,1014200.0
2005-09-27 09:30:00,29.35,29.39,29.29,29.38,704400.0,16.9916,17.0148,16.9569,17.009,704400.0
2005-09-27 10:00:00,29.38,29.38,29.28,29.33,855800.0,17.009,17.009,16.9511,16.98,855800.0
2005-09-27 10:30:00,29.34,29.35,29.26,29.3,550600.0,16.9858,16.9916,16.9395,16.9627,550600.0
2005-09-27 11:00:00,29.3,29.33,29.29,29.33,645600.0,16.9627,16.98,16.9569,16.98,645600.0
2005-09-27 11:30:00,29.32,29.33,29.3,29.31,1486800.0,16.9743,16.98,16.9627,16.9685,1486800.0
2005-09-27 12:00:00,29.31,29.33,29.28,29.3,621000.0,16.9685,16.98,16.9511,16.9627,621000.0
2005-09-27 12:30:00,29.3,29.33,29.27,29.3,273800.0,16.9627,16.98,16.9453,16.9627,273800.0
2005-09-27 13:00:00,29.3,29.32,29.26,29.32,799600.0,16.9627,16.9743,16.9395,16.9743,799600.0
2005-09-27 13:30:00,29.32,29.33,29.28,29.31,427600.0,16.9743,16.98,16.9511,16.9685,427600.0
2005-09-27 14:00:00,29.31,29.34,29.3,29.32,586800.0,16.9685,16.9858,16.9627,16.9743,586800.0
2005-09-27 14:30:00,29.32,29.39,29.3,29.39,791600.0,16.9743,17.0148,16.9627,17.0148,791600.0
2005-09-27 15:00:00,29.39,29.43,29.33,29.35,670600.0,17.0148,17.0379,16.98,16.9916,670600.0
2005-09-27 15:30:00,29.35,29.35,29.28,29.29,1032600.0,16.9916,16.9916,16.9511,16.9569,1032600.0
2005-09-28 09:30:00,29.3,29.45,29.3,29.36,593400.0,16.9627,17.0495,16.9627,16.9974,593400.0
2005-09-28 10:00:00,29.36,29.36,29.3,29.32,810800.0,16.9974,16.9974,16.9627,16.9743,810800.0
2005-09-28 10:30:00,29.31,29.36,29.31,29.34,444400.0,16.9685,16.9974,16.9685,16.9858,444400.0
2005-09-28 11:00:00,29.34,29.36,29.31,29.33,235200.0,16.9858,16.9974,16.9685,16.98,235200.0
2005-09-28 11:30:00,29.32,29.33,29.25,29.25,509600.0,16.9743,16.98,16.9337,16.9337,509600.0
2005-09-28 12:00:00,29.25,29.26,29.11,29.16,1115200.0,16.9337,16.9395,16.8527,16.8816,1115200.0
2005-09-28 12:30:00,29.16,29.18,29.13,29.18,418400.0,16.8816,16.8932,16.8643,16.8932,418400.0
2005-09-28 13:00:00,29.18,29.2,29.15,29.16,990000.0,16.8932,16.9048,16.8758,16.8816,990000.0
2005-09-28 13:30:00,29.15,29.16,29.08,29.12,710400.0,16.8758,16.8816,16.8353,16.8585,710400.0
2005-09-28 14:00:00,29.12,29.32,29.12,29.31,471200.0,16.8585,16.9743,16.8585,16.9685,471200.0
2005-09-28 14:30:00,29.3,29.31,29.21,29.21,657200.0,16.9627,16.9685,16.9106,16.9106,657200.0
2005-09-28 15:00:00,29.21,29.23,29.1,29.1,741800.0,16.9106,16.9221,16.8469,16.8469,741800.0
2005-09-28 15:30:00,29.1,29.13,29.06,29.07,1121000.0,16.8469,16.8643,16.8237,16.8295,1121000.0
2005-09-29 09:30:00,29.05,29.14,29.05,29.1,1076800.0,16.8179,16.87,16.8179,16.8469,1076800.0
2005-09-29 10:00:00,29.09,29.23,29.07,29.21,981200.0,16.8411,16.9221,16.8295,16.9106,981200.0
2005-09-29 10:30:00,29.21,29.21,29.11,29.11,950200.0,16.9106,16.9106,16.8527,16.8527,950200.0
2005-09-29 11:00:00,29.11,29.11,29.0,29.05,960800.0,16.8527,16.8527,16.789,16.8179,960800.0
2005-09-29 11:30:00,29.04,29.17,29.04,29.16,809200.0,16.8121,16.8874,16.8121,16.8816,809200.0
2005-09-29 12:00:00,29.16,29.22,29.15,29.21,600400.0,16.8816,16.9164,16.8758,16.9106,600400.0
2005-09-29 12:30:00,29.21,29.21,29.16,29.19,397600.0,16.9106,16.9106,16.8816,16.899,397600.0
2005-09-29 13:00:00,29.18,29.35,29.18,29.32,701400.0,16.8932,16.9916,16.8932,16.9743,701400.0
2005-09-29 13:30:00,29.32,29.38,29.31,29.36,585600.0,16.9743,17.009,16.9685,16.9974,585600.0
2005-09-29 14:00:00,29.36,29.5,29.35,29.45,661800.0,16.9974,17.0785,16.9916,17.0495,661800.0
2005-09-29 14:30:00,29.45,29.47,29.41,29.47,618600.0,17.0495,17.0611,17.0264,17.0611,618600.0
2005-09-29 15:00:00,29.48,29.57,29.46,29.54,801800.0,17.0669,17.119,17.0553,17.1016,801800.0
2005-09-29 15:30:00,29.54,29.54,29.47,29.51,1148400.0,17.1016,17.1016,17.0611,17.0842,1148400.0
2005-09-30 09:30:00,29.41,29.42,29.26,29.3,1034400.0,17.0264,17.0321,16.9395,16.9627,1034400.0
2005-09-30 10:00:00,29.29,29.38,29.28,29.29,882200.0,16.9569,17.009,16.9511,16.9569,882200.0
2005-09-30 10:30:00,29.29,29.34,29.28,29.31,449800.0,16.9569,16.9858,16.9511,16.9685,449800.0
2005-09-30 11:00:00,29.31,29.31,29.21,29.21,339800.0,16.9685,16.9685,16.9106,16.9106,339800.0
2005-09-30 11:30:00,29.21,29.27,29.21,29.25,662600.0,16.9106,16.9453,16.9106,16.9337,662600.0
2005-09-30 12:00:00,29.25,29.27,29.23,29.25,463000.0,16.9337,16.9453,16.9221,16.9337,463000.0
2005-09-30 12:30:00,29.25,29.31,29.25,29.31,565200.0,16.9337,16.9685,16.9337,16.9685,565200.0
2005-09-30 13:00:00,29.31,29.32,29.24,29.25,374000.0,16.9685,16.9743,16.9279,16.9337,374000.0
2005-09-30 13:30:00,29.25,29.27,29.24,29.25,288600.0,16.9337,16.9453,16.9279,16.9337,288600.0
2005-09-30 14:00:00,29.25,29.31,29.24,29.3,417400.0,16.9337,16.9685,16.9279,16.9627,417400.0
2005-09-30 14:30:00,29.29,29.3,29.25,29.26,398800.0,16.9569,16.9627,16.9337,16.9395,398800.0
2005-09-30 15:00:00,29.25,29.28,29.25,29.25,499000.0,16.9337,16.9511,16.9337,16.9337,499000.0
2005-09-30 15:30:00,29.25,29.32,29.24,29.3,1006600.0,16.9337,16.9743,16.9279,16.9627,1006600.0
2005-10-03 09:30:00,29.25,29.34,29.22,29.29,804800.0,16.9337,16.9858,16.9164,16.9569,804800.0
2005-10-03 10:00:00,29.3,29.31,29.1,29.11,923200.0,16.9627,16.9685,16.8469,16.8527,923200.0
2005-10-03 10:30:00,29.11,29.14,29.08,29.11,601200.0,16.8527,16.87,16.8353,16.8527,601200.0
2005-10-03 11:00:00,29.11,29.17,29.1,29.14,391200.0,16.8527,16.8874,16.8469,16.87,391200.0
2005-10-03 11:30:00,29.14,29.15,29.11,29.13,211200.0,16.87,16.8758,16.8527,16.8643,211200.0
2005-10-03 12:00:00,29.13,29.17,29.13,29.16,319200.0,16.8643,16.8874,16.8643,16.8816,319200.0
2005-10-03 12:30:00,29.16,29.23,29.15,29.18,535000.0,16.8816,16.9221,16.8758,16.8932,535000.0
2005-10-03 13:00:00,29.17,29.19,29.15,29.16,476800.0,16.8874,16.899,16.8758,16.8816,476800.0
2005-10-03 13:30:00,29.15,29.21,29.15,29.2,341000.0,16.8758,16.9106,16.8758,16.9048,341000.0
2005-10-03 14:00:00,29.21,29.21,29.14,29.18,533400.0,16.9106,16.9106,16.87,16.8932,533400.0
2005-10-03 14:30:00,29.19,29.22,29.15,29.2,514600.0,16.899,16.9164,16.8758,16.9048,514600.0
2005-10-03 15:00:00,29.2,29.25,29.16,29.17,529600.0,16.9048,16.9337,16.8816,16.8874,529600.0
2005-10-03 15:30:00,29.17,29.24,29.17,29.23,905200.0,16.8874,16.9279,16.8874,16.9221,905200.0
2005-10-04 09:30:00,29.23,29.34,29.23,29.27,556600.0,16.9221,16.9858,16.9221,16.9453,556600.0
2005-10-04 10:00:00,29.28,29.45,29.27,29.43,618200.0,16.9511,17.0495,16.9453,17.0379,618200.0
2005-10-04 10:30:00,29.43,29.44,29.3,29.34,514800.0,17.0379,17.0437,16.9627,16.9858,514800.0
2005-10-04 11:00:00,29.33,29.35,29.31,29.34,693000.0,16.98,16.9916,16.9685,16.9858,693000.0
2005-10-04 11:30:00,29.34,29.37,29.33,29.37,326000.0,16.9858,17.0032,16.98,17.0032,326000.0
2005-10-04 12:00:00,29.37,29.38,29.35,29.37,427600.0,17.0032,17.009,16.9916,17.0032,427600.0
2005-10-04 12:30:00,29.36,29.38,29.34,29.35,308000.0,16.9974,17.009,16.9858,16.9916,308000.0
2005-10-04 13:00:00,29.35,29.36,29.33,29.33,397200.0,16.9916,16.9974,16.98,16.98,397200.0
2005-10-04 13:30:00,29.33,29.33,29.24,29.25,328200.0,16.98,16.98,16.9279,16.9337,328200.0
2005-10-04 14:00:00,29.25,29.25,29.11,29.11,567200.0,16.9337,16.9337,16.8527,16.8527,567200.0
2005-10-04 14:30:00,29.11,29.14,29.02,29.02,739000.0,16.8527,16.87,16.8006,16.8006,739000.0
2005-10-04 15:00:00,29.02,29.05,28.9,28.95,1203000.0,16.8006,16.8179,16.7311,16.76,1203000.0
2005-10-04 15:30:00,28.95,29.01,28.87,28.89,1533200.0,16.76,16.7948,16.7137,16.7253,1533200.0
2005-10-05 09:30:00,28.89,28.96,28.88,28.9,829000.0,16.7253,16.7658,16.7195,16.7311,829000.0
2005-10-05 10:00:00,28.91,28.96,28.86,28.95,1042000.0,16.7369,16.7658,16.7079,16.76,1042000.0
2005-10-05 10:30:00,28.95,29.06,28.94,29.0,816800.0,16.76,16.8237,16.7543,16.789,816800.0
2005-10-05 11:00:00,29.0,29.08,28.98,28.99,588600.0,16.789,16.8353,16.7774,16.7832,588600.0
2005-10-05 11:30:00,28.99,29.04,28.97,29.04,518800.0,16.7832,16.8121,16.7716,16.8121,518800.0
2005-10-05 12:00:00,29.04,29.06,28.98,29.04,479200.0,16.8121,16.8237,16.7774,16.8121,479200.0
2005-10-05 12:30:00,29.04,29.13,28.99,29.04,391000.0,16.8121,16.8643,16.7832,16.8121,391000.0
2005-10-05 13:00:00,29.04,29.12,29.03,29.05,274800.0,16.8121,16.8585,16.8064,16.8179,274800.0
2005-10-05 13:30:00,29.05,29.07,29.0,29.01,507400.0,16.8179,16.8295,16.789,16.7948,507400.0
2005-10-05 14:00:00,29.01,29.1,29.0,29.05,365800.0,16.7948,16.8469,16.789,16.8179,365800.0
2005-10-05 14:30:00,29.05,29.07,29.01,29.02,493000.0,16.8179,16.8295,16.7948,16.8006,493000.0
2005-10-05 15:00:00,29.02,29.05,28.95,29.0,841600.0,16.8006,16.8179,16.76,16.789,841600.0
2005-10-05 15:30:00,29.0,29.0,28.89,28.89,1324400.0,16.789,16.789,16.7253,16.7253,1324400.0
2005-10-06 09:30:00,28.85,29.15,28.83,29.15,825000.0,16.7022,16.8758,16.6906,16.8758,825000.0
2005-10-06 10:00:00,29.16,29.2,29.07,29.14,555000.0,16.8816,16.9048,16.8295,16.87,555000.0
2005-10-06 10:30:00,29.14,29.18,29.08,29.09,618600.0,16.87,16.8932,16.8353,16.8411,618600.0
2005-10-06 11:00:00,29.1,29.27,29.08,29.22,622000.0,16.8469,16.9453,16.8353,16.9164,622000.0
2005-10-06 11:30:00,29.21,29.25,29.16,29.22,802400.0,16.9106,16.9337,16.8816,16.9164,802400.0
2005-10-06 12:00:00,29.22,29.28,29.14,29.14,481600.0,16.9164,16.9511,16.87,16.87,481600.0
2005-10-06 12:30:00,29.13,29.25,29.07,29.23,526000.0,16.8643,16.9337,16.8295,16.9221,526000.0
2005-10-06 13:00:00,29.23,29.28,29.19,29.23,460200.0,16.9221,16.9511,16.899,16.9221,460200.0
2005-10-06 13:30:00,29.23,29.24,29.07,29.08,535200.0,16.9221,16.9279,16.8295,16.8353,535200.0
2005-10-06 14:00:00,29.08,29.11,29.0,29.09,642000.0,16.8353,16.8527,16.789,16.8411,642000.0
2005-10-06 14:30:00,29.08,29.1,29.01,29.04,646000.0,16.8353,16.8469,16.7948,16.8121,646000.0
2005-10-06 15:00:00,29.05,29.1,29.0,29.0,763400.0,16.8179,16.8469,16.789,16.789,763400.0
2005-10-06 15:30:00,28.99,29.21,28.91,29.15,1673800.0,16.7832,16.9106,16.7369,16.8758,1673800.0
2005-10-07 09:30:00,29.43,29.53,29.27,29.35,1178800.0,17.0379,17.0958,16.9453,16.9916,1178800.0
2005-10-07 10:00:00,29.35,29.36,29.25,29.25,842600.0,16.9916,16.9974,16.9337,16.9337,842600.0
2005-10-07 10:30:00,29.25,29.3,29.23,29.28,759200.0,16.9337,16.9627,16.9221,16.9511,759200.0
2005-10-07 11:00:00,29.27,29.31,29.24,29.26,430600.0,16.9453,16.9685,16.9279,16.9395,430600.0
2005-10-07 11:30:00,29.26,29.33,29.24,29.28,409800.0,16.9395,16.98,16.9279,16.9511,409800.0
2005-10-07 12:00:00,29.28,29.31,29.25,29.28,323400.0,16.9511,16.9685,16.9337,16.9511,323400.0
2005-10-07 12:30:00,29.28,29.28,29.25,29.25,465000.0,16.9511,16.9511,16.9337,16.9337,465000.0
2005-10-07 13:00:00,29.25,29.29,29.21,29.26,272800.0,16.9337,16.9569,16.9106,16.9395,272800.0
2005-10-07 13:30:00,29.26,29.29,29.23,29.25,308600.0,16.9395,16.9569,16.9221,16.9337,308600.0
2005-10-07 14:00:00,29.25,29.25,29.16,29.2,438600.0,16.9337,16.9337,16.8816,16.9048,438600.0
2005-10-07 14:30:00,29.2,29.28,29.2,29.22,437600.0,16.9048,16.9511,16.9048,16.9164,437600.0
2005-10-07 15:00:00,29.22,29.25,29.2,29.23,416800.0,16.9164,16.9337,16.9048,16.9221,416800.0
2005-10-07 15:30:00,29.24,29.3,29.23,29.28,570600.0,16.9279,16.9627,16.9221,16.9511,570600.0
2005-10-10 09:30:00,29.26,29.28,29.18,29.18,527400.0,16.9395,16.9511,16.8932,16.8932,527400.0
2005-10-10 10:00:00,29.18,29.21,29.02,29.17,678600.0,16.8932,16.9106,16.8006,16.8874,678600.0
2005-10-10 10:30:00,29.17,29.23,29.14,29.22,404600.0,16.8874,16.9221,16.87,16.9164,404600.0
2005-10-10 11:00:00,29.22,29.24,29.18,29.21,519200.0,16.9164,16.9279,16.8932,16.9106,519200.0
2005-10-10 11:30:00,29.21,29.23,29.13,29.15,598200.0,16.9106,16.9221,16.8643,16.8758,598200.0
2005-10-10 12:00:00,29.15,29.19,29.14,29.18,771800.0,16.8758,16.899,16.87,16.8932,771800.0
2005-10-10 12:30:00,29.18,29.25,29.15,29.23,643000.0,16.8932,16.9337,16.8758,16.9221,643000.0
2005-10-10 13:00:00,29.23,29.24,29.2,29.23,530400.0,16.9221,16.9279,16.9048,16.9221,530400.0
2005-10-10 13:30:00,29.23,29.23,29.18,29.2,396400.0,16.9221,16.9221,16.8932,16.9048,396400.0
2005-10-10 14:00:00,29.2,29.2,29.1,29.1,594000.0,16.9048,16.9048,16.8469,16.8469,594000.0
2005-10-10 14:30:00,29.1,29.11,29.03,29.07,908400.0,16.8469,16.8527,16.8064,16.8295,908400.0
2005-10-10 15:00:00,29.07,29.09,28.99,28.99,1014000.0,16.8295,16.8411,16.7832,16.7832,1014000.0
2005-10-10 15:30:00,28.99,29.03,28.92,28.93,1833800.0,16.7832,16.8064,16.7427,16.7485,1833800.0
2005-10-11 09:30:00,28.95,29.04,28.93,29.02,793600.0,16.76,16.8121,16.7485,16.8006,793600.0
2005-10-11 10:00:00,29.0,29.04,28.98,29.0,622200.0,16.789,16.8121,16.7774,16.789,622200.0
2005-10-11 10:30:00,29.0,29.04,28.94,28.97,841600.0,16.789,16.8121,16.7543,16.7716,841600.0
2005-10-11 11:00:00,28.97,28.99,28.89,28.96,628800.0,16.7716,16.7832,16.7253,16.7658,628800.0
2005-10-11 11:30:00,28.96,29.0,28.95,29.0,478800.0,16.7658,16.789,16.76,16.789,478800.0
2005-10-11 12:00:00,29.0,29.0,28.94,28.95,603000.0,16.789,16.789,16.7543,16.76,603000.0
2005-10-11 12:30:00,28.95,29.02,28.95,28.98,534400.0,16.76,16.8006,16.76,16.7774,534400.0
2005-10-11 13:00:00,28.98,29.02,28.97,29.0,470600.0,16.7774,16.8006,16.7716,16.789,470600.0
2005-10-11 13:30:00,29.0,29.01,28.95,28.98,496200.0,16.789,16.7948,16.76,16.7774,496200.0
2005-10-11 14:00:00,28.98,29.11,28.92,29.03,764800.0,16.7774,16.8527,16.7427,16.8064,764800.0
2005-10-11 14:30:00,29.03,29.03,28.9,28.93,1039600.0,16.8064,16.8064,16.7311,16.7485,1039600.0
2005-10-11 15:00:00,28.92,28.99,28.88,28.9,718000.0,16.7427,16.7832,16.7195,16.7311,718000.0
2005-10-11 15:30:00,28.91,28.96,28.9,28.92,1257400.0,16.7369,16.7658,16.7311,16.7427,1257400.0
2005-10-12 09:30:00,28.93,29.18,28.93,29.16,795400.0,16.7485,16.8932,16.7485,16.8816,795400.0
2005-10-12 10:00:00,29.17,29.18,29.0,29.06,698400.0,16.8874,16.8932,16.789,16.8237,698400.0
2005-10-12 10:30:00,29.06,29.08,29.0,29.03,753600.0,16.8237,16.8353,16.789,16.8064,753600.0
2005-10-12 11:00:00,29.03,29.08,29.0,29.04,494000.0,16.8064,16.8353,16.789,16.8121,494000.0
2005-10-12 11:30:00,29.04,29.06,28.98,28.98,570200.0,16.8121,16.8237,16.7774,16.7774,570200.0
2005-10-12 12:00:00,28.99,29.06,28.96,29.0,818600.0,16.7832,16.8237,16.7658,16.789,818600.0
2005-10-12 12:30:00,29.0,29.03,28.98,28.99,438000.0,16.789,16.8064,16.7774,16.7832,438000.0
2005-10-12 13:00:00,29.0,29.05,28.97,28.98,484400.0,16.789,16.8179,16.7716,16.7774,484400.0
2005-10-12 13:30:00,28.98,28.99,28.91,28.95,684200.0,16.7774,16.7832,16.7369,16.76,684200.0
2005-10-12 14:00:00,28.94,28.99,28.81,28.88,630400.0,16.7543,16.7832,16.679,16.7195,630400.0
2005-10-12 14:30:00,28.88,28.97,28.85,28.89,626000.0,16.7195,16.7716,16.7022,16.7253,626000.0
2005-10-12 15:00:00,28.89,29.03,28.88,28.97,808800.0,16.7253,16.8064,16.7195,16.7716,808800.0
2005-10-12 15:30:00,28.97,29.0,28.9,28.94,970400.0,16.7716,16.789,16.7311,16.7543,970400.0
2005-10-13 09:30:00,28.84,29.03,28.83,29.01,633400.0,16.6964,16.8064,16.6906,16.7948,633400.0
2005-10-13 10:00:00,29.01,29.09,28.98,29.06,482600.0,16.7948,16.8411,16.7774,16.8237,482600.0
2005-10-13 10:30:00,29.07,29.09,29.0,29.06,539800.0,16.8295,16.8411,16.789,16.8237,539800.0
2005-10-13 11:00:00,29.05,29.08,28.98,29.0,396200.0,16.8179,16.8353,16.7774,16.789,396200.0
2005-10-13 11:30:00,29.01,29.01,28.92,28.92,534600.0,16.7948,16.7948,16.7427,16.7427,534600.0
2005-10-13 12:00:00,28.92,29.0,28.92,29.0,871400.0,16.7427,16.789,16.7427,16.789,871400.0
2005-10-13 12:30:00,29.0,29.11,29.0,29.09,381400.0,16.789,16.8527,16.789,16.8411,381400.0
2005-10-13 13:00:00,29.09,29.11,29.04,29.06,299200.0,16.8411,16.8527,16.8121,16.8237,299200.0
2005-10-13 13:30:00,29.07,29.12,29.0,29.11,449400.0,16.8295,16.8585,16.789,16.8527,449400.0
2005-10-13 14:00:00,29.11,29.25,29.09,29.17,648200.0,16.8527,16.9337,16.8411,16.8874,648200.0
2005-10-13 14:30:00,29.17,29.28,29.17,29.22,748200.0,16.8874,16.9511,16.8874,16.9164,748200.0
2005-10-13 15:00:00,29.22,29.3,29.21,29.3,687400.0,16.9164,16.9627,16.9106,16.9627,687400.0
2005-10-13 15:30:00,29.3,29.38,29.27,29.28,1374200.0,16.9627,17.009,16.9453,16.9511,1374200.0
2005-10-14 09:30:00,29.42,29.53,29.4,29.43,932600.0,17.0321,17.0958,17.0206,17.0379,932600.0
2005-10-14 10:00:00,29.44,29.5,29.33,29.34,624000.0,17.0437,17.0785,16.98,16.9858,624000.0
2005-10-14 10:30:00,29.34,29.43,29.32,29.33,832800.0,16.9858,17.0379,16.9743,16.98,832800.0
2005-10-14 11:00:00,29.33,29.48,29.33,29.43,672200.0,16.98,17.0669,16.98,17.0379,672200.0
2005-10-14 11:30:00,29.42,29.42,29.36,29.4,335400.0,17.0321,17.0321,16.9974,17.0206,335400.0
2005-10-14 12:00:00,29.4,29.53,29.39,29.5,430800.0,17.0206,17.0958,17.0148,17.0785,430800.0
2005-10-14 12:30:00,29.5,29.5,29.38,29.39,352600.0,17.0785,17.0785,17.009,17.0148,352600.0
2005-10-14 13:00:00,29.38,29.48,29.38,29.48,344000.0,17.009,17.0669,17.009,17.0669,344000.0
2005-10-14 13:30:00,29.48,29.5,29.43,29.44,365800.0,17.0669,17.0785,17.0379,17.0437,365800.0
2005-10-14 14:00:00,29.44,29.45,29.41,29.43,464400.0,17.0437,17.0495,17.0264,17.0379,464400.0
2005-10-14 14:30:00,29.43,29.5,29.42,29.45,394400.0,17.0379,17.0785,17.0321,17.0495,394400.0
2005-10-14 15:00:00,29.45,29.55,29.44,29.53,525400.0,17.0495,17.1074,17.0437,17.0958,525400.0
2005-10-14 15:30:00,29.54,29.61,29.5,29.51,974400.0,17.1016,17.1421,17.0785,17.0842,974400.0
2005-10-17 09:30:00,29.55,29.68,29.52,29.63,708200.0,17.1074,17.1827,17.09,17.1537,708200.0
2005-10-17 10:00:00,29.63,29.67,29.6,29.65,569600.0,17.1537,17.1769,17.1364,17.1653,569600.0
2005-10-17 10:30:00,29.64,29.65,29.58,29.62,562000.0,17.1595,17.1653,17.1248,17.1479,562000.0
2005-10-17 11:00:00,29.62,29.63,29.54,29.55,455800.0,17.1479,17.1537,17.1016,17.1074,455800.0
2005-10-17 11:30:00,29.54,29.55,29.49,29.52,464800.0,17.1016,17.1074,17.0727,17.09,464800.0
2005-10-17 12:00:00,29.51,29.52,29.4,29.48,462600.0,17.0842,17.09,17.0206,17.0669,462600.0
2005-10-17 12:30:00,29.48,29.49,29.4,29.43,500600.0,17.0669,17.0727,17.0206,17.0379,500600.0
2005-10-17 13:00:00,29.43,29.46,29.41,29.46,427600.0,17.0379,17.0553,17.0264,17.0553,427600.0
2005-10-17 13:30:00,29.46,29.47,29.42,29.43,306200.0,17.0553,17.0611,17.0321,17.0379,306200.0
2005-10-17 14:00:00,29.43,29.44,29.37,29.37,429400.0,17.0379,17.0437,17.0032,17.0032,429400.0
2005-10-17 14:30:00,29.37,29.41,29.36,29.38,450600.0,17.0032,17.0264,16.9974,17.009,450600.0
2005-10-17 15:00:00,29.38,29.5,29.37,29.5,623200.0,17.009,17.0785,17.0032,17.0785,623200.0
2005-10-17 15:30:00,29.49,29.58,29.49,29.57,739600.0,17.0727,17.1248,17.0727,17.119,739600.0
2005-10-18 09:30:00,29.57,29.68,29.46,29.46,979400.0,17.119,17.1827,17.0553,17.0553,979400.0
2005-10-18 10:00:00,29.46,29.6,29.43,29.56,822600.0,17.0553,17.1364,17.0379,17.1132,822600.0
2005-10-18 10:30:00,29.55,29.55,29.43,29.45,703000.0,17.1074,17.1074,17.0379,17.0495,703000.0
2005-10-18 11:00:00,29.45,29.61,29.44,29.53,963000.0,17.0495,17.1421,17.0437,17.0958,963000.0
2005-10-18 11:30:00,29.53,29.55,29.5,29.52,410800.0,17.0958,17.1074,17.0785,17.09,410800.0
2005-10-18 12:00:00,29.52,29.61,29.5,29.51,468600.0,17.09,17.1421,17.0785,17.0842,468600.0
2005-10-18 12:30:00,29.52,29.55,29.48,29.5,262200.0,17.09,17.1074,17.0669,17.0785,262200.0
2005-10-18 13:00:00,29.5,29.54,29.45,29.48,437000.0,17.0785,17.1016,17.0495,17.0669,437000.0
2005-10-18 13:30:00,29.48,29.52,29.4,29.47,487400.0,17.0669,17.09,17.0206,17.0611,487400.0
2005-10-18 14:00:00,29.47,29.52,29.43,29.49,490400.0,17.0611,17.09,17.0379,17.0727,490400.0
2005-10-18 14:30:00,29.49,29.53,29.46,29.5,452000.0,17.0727,17.0958,17.0553,17.0785,452000.0
2005-10-18 15:00:00,29.49,29.54,29.47,29.5,845200.0,17.0727,17.1016,17.0611,17.0785,845200.0
2005-10-18 15:30:00,29.51,29.51,29.43,29.45,1076400.0,17.0842,17.0842,17.0379,17.0495,1076400.0
2005-10-19 09:30:00,29.28,29.45,29.25,29.42,646000.0,16.9511,17.0495,16.9337,17.0321,646000.0
2005-10-19 10:00:00,29.42,29.49,29.4,29.46,489000.0,17.0321,17.0727,17.0206,17.0553,489000.0
2005-10-19 10:30:00,29.46,29.63,29.46,29.54,1032600.0,17.0553,17.1537,17.0553,17.1016,1032600.0
2005-10-19 11:00:00,29.54,29.57,29.36,29.41,494400.0,17.1016,17.119,16.9974,17.0264,494400.0
2005-10-19 11:30:00,29.41,29.49,29.4,29.45,404400.0,17.0264,17.0727,17.0206,17.0495,404400.0
2005-10-19 12:00:00,29.46,29.55,29.46,29.53,336200.0,17.0553,17.1074,17.0553,17.0958,336200.0
2005-10-19 12:30:00,29.52,29.6,29.49,29.53,395800.0,17.09,17.1364,17.0727,17.0958,395800.0
2005-10-19 13:00:00,29.52,29.57,29.48,29.53,384000.0,17.09,17.119,17.0669,17.0958,384000.0
2005-10-19 13:30:00,29.53,29.58,29.52,29.57,546000.0,17.0958,17.1248,17.09,17.119,546000.0
2005-10-19 14:00:00,29.57,29.61,29.54,29.6,864600.0,17.119,17.1421,17.1016,17.1364,864600.0
2005-10-19 14:30:00,29.61,29.84,29.6,29.83,856600.0,17.1421,17.2753,17.1364,17.2695,856600.0
2005-10-19 15:00:00,29.83,29.86,29.74,29.83,745400.0,17.2695,17.2869,17.2174,17.2695,745400.0
2005-10-19 15:30:00,29.82,29.92,29.82,29.85,1472000.0,17.2637,17.3216,17.2637,17.2811,1472000.0
2005-10-20 09:30:00,29.85,29.9,29.74,29.84,1271200.0,17.2811,17.31,17.2174,17.2753,1271200.0
2005-10-20 10:00:00,29.84,29.88,29.73,29.8,720600.0,17.2753,17.2985,17.2116,17.2521,720600.0
2005-10-20 10:30:00,29.81,29.88,29.78,29.84,1893800.0,17.2579,17.2985,17.2406,17.2753,1893800.0
2005-10-20 11:00:00,29.83,29.84,29.71,29.75,709200.0,17.2695,17.2753,17.2,17.2232,709200.0
2005-10-20 11:30:00,29.75,29.76,29.61,29.64,640400.0,17.2232,17.229,17.1421,17.1595,640400.0
2005-10-20 12:00:00,29.65,29.68,29.58,29.63,749600.0,17.1653,17.1827,17.1248,17.1537,749600.0
2005-10-20 12:30:00,29.63,29.63,29.58,29.61,602400.0,17.1537,17.1537,17.1248,17.1421,602400.0
2005-10-20 13:00:00,29.62,29.68,29.62,29.63,556400.0,17.1479,17.1827,17.1479,17.1537,556400.0
2005-10-20 13:30:00,29.63,29.69,29.63,29.66,524800.0,17.1537,17.1885,17.1537,17.1711,524800.0
2005-10-20 14:00:00,29.66,29.68,29.58,29.62,649400.0,17.1711,17.1827,17.1248,17.1479,649400.0
2005-10-20 14:30:00,29.63,29.68,29.61,29.66,630200.0,17.1537,17.1827,17.1421,17.1711,630200.0
2005-10-20 15:00:00,29.66,29.7,29.43,29.49,1041600.0,17.1711,17.1942,17.0379,17.0727,1041600.0
2005-10-20 15:30:00,29.49,29.66,29.48,29.57,1849200.0,17.0727,17.1711,17.0669,17.119,1849200.0
2005-10-21 09:30:00,29.8,29.94,29.74,29.82,2568800.0,17.2521,17.3332,17.2174,17.2637,2568800.0
2005-10-21 10:00:00,29.81,29.84,29.66,29.72,956000.0,17.2579,17.2753,17.1711,17.2058,956000.0
2005-10-21 10:30:00,29.72,29.73,29.64,29.65,798200.0,17.2058,17.2116,17.1595,17.1653,798200.0
2005-10-21 11:00:00,29.65,29.67,29.55,29.61,1607000.0,17.1653,17.1769,17.1074,17.1421,1607000.0
2005-10-21 11:30:00,29.61,29.61,29.49,29.57,1178800.0,17.1421,17.1421,17.0727,17.119,1178800.0
2005-10-21 12:00:00,29.56,29.61,29.51,29.54,1453800.0,17.1132,17.1421,17.0842,17.1016,1453800.0
2005-10-21 12:30:00,29.54,29.61,29.46,29.59,611600.0,17.1016,17.1421,17.0553,17.1306,611600.0
2005-10-21 13:00:00,29.6,29.64,29.57,29.64,307600.0,17.1364,17.1595,17.119,17.1595,307600.0
2005-10-21 13:30:00,29.64,29.74,29.64,29.71,546800.0,17.1595,17.2174,17.1595,17.2,546800.0
2005-10-21 14:00:00,29.71,29.73,29.6,29.61,452200.0,17.2,17.2116,17.1364,17.1421,452200.0
2005-10-21 14:30:00,29.61,29.67,29.55,29.64,431800.0,17.1421,17.1769,17.1074,17.1595,431800.0
2005-10-21 15:00:00,29.64,29.73,29.63,29.72,665200.0,17.1595,17.2116,17.1537,17.2058,665200.0
2005-10-21 15:30:00,29.72,29.72,29.55,29.59,1200800.0,17.2058,17.2058,17.1074,17.1306,1200800.0
2005-10-24 09:30:00,29.8,29.89,29.75,29.86,1900000.0,17.2521,17.3042,17.2232,17.2869,1900000.0
2005-10-24 10:00:00,29.87,29.93,29.85,29.87,822200.0,17.2927,17.3274,17.2811,17.2927,822200.0
2005-10-24 10:30:00,29.87,29.93,29.75,29.79,753800.0,17.2927,17.3274,17.2232,17.2463,753800.0
2005-10-24 11:00:00,29.8,29.89,29.75,29.86,651600.0,17.2521,17.3042,17.2232,17.2869,651600.0
2005-10-24 11:30:00,29.86,29.86,29.79,29.84,628800.0,17.2869,17.2869,17.2463,17.2753,628800.0
2005-10-24 12:00:00,29.83,29.9,29.8,29.9,406600.0,17.2695,17.31,17.2521,17.31,406600.0
2005-10-24 12:30:00,29.9,29.95,29.83,29.84,462600.0,17.31,17.339,17.2695,17.2753,462600.0
2005-10-24 13:00:00,29.84,29.91,29.8,29.86,317800.0,17.2753,17.3158,17.2521,17.2869,317800.0
2005-10-24 13:30:00,29.86,29.92,29.85,29.89,287600.0,17.2869,17.3216,17.2811,17.3042,287600.0
2005-10-24 14:00:00,29.9,29.93,29.89,29.92,222600.0,17.31,17.3274,17.3042,17.3216,222600.0
2005-10-24 14:30:00,29.91,29.93,29.86,29.88,261000.0,17.3158,17.3274,17.2869,17.2985,261000.0
2005-10-24 15:00:00,29.88,29.95,29.86,29.87,497000.0,17.2985,17.339,17.2869,17.2927,497000.0
2005-10-24 15:30:00,29.87,29.99,29.86,29.99,1222400.0,17.2927,17.3621,17.2869,17.3621,1222400.0
2005-10-25 09:30:00,29.86,29.96,29.83,29.9,645800.0,17.2869,17.3448,17.2695,17.31,645800.0
2005-10-25 10:00:00,29.9,30.0,29.88,29.97,789400.0,17.31,17.3679,17.2985,17.3506,789400.0
2005-10-25 10:30:00,29.96,29.97,29.9,29.9,529800.0,17.3448,17.3506,17.31,17.31,529800.0
2005-10-25 11:00:00,29.9,29.93,29.9,29.92,487000.0,17.31,17.3274,17.31,17.3216,487000.0
2005-10-25 11:30:00,29.92,29.93,29.9,29.92,367000.0,17.3216,17.3274,17.31,17.3216,367000.0
2005-10-25 12:00:00,29.92,29.96,29.91,29.91,258200.0,17.3216,17.3448,17.3158,17.3158,258200.0
2005-10-25 12:30:00,29.91,29.93,29.89,29.92,608800.0,17.3158,17.3274,17.3042,17.3216,608800.0
2005-10-25 13:00:00,29.92,29.92,29.88,29.88,353800.0,17.3216,17.3216,17.2985,17.2985,353800.0
2005-10-25 13:30:00,29.88,29.88,29.84,29.86,654800.0,17.2985,17.2985,17.2753,17.2869,654800.0
2005-10-25 14:00:00,29.85,29.89,29.83,29.85,495400.0,17.2811,17.3042,17.2695,17.2811,495400.0
2005-10-25 14:30:00,29.85,29.91,29.84,29.88,498800.0,17.2811,17.3158,17.2753,17.2985,498800.0
2005-10-25 15:00:00,29.88,29.9,29.81,29.88,441800.0,17.2985,17.31,17.2579,17.2985,441800.0
2005-10-25 15:30:00,29.88,29.96,29.86,29.95,822400.0,17.2985,17.3448,17.2869,17.339,822400.0
2005-10-26 09:30:00,29.86,29.95,29.81,29.93,804800.0,17.2869,17.339,17.2579,17.3274,804800.0
2005-10-26 10:00:00,29.93,29.98,29.92,29.97,533000.0,17.3274,17.3563,17.3216,17.3506,533000.0
2005-10-26 10:30:00,29.97,29.98,29.92,29.98,614200.0,17.3506,17.3563,17.3216,17.3563,614200.0
2005-10-26 11:00:00,29.98,29.99,29.92,29.96,474200.0,17.3563,17.3621,17.3216,17.3448,474200.0
2005-10-26 11:30:00,29.96,29.96,29.88,29.89,342800.0,17.3448,17.3448,17.2985,17.3042,342800.0
2005-10-26 12:00:00,29.89,29.92,29.89,29.91,362600.0,17.3042,17.3216,17.3042,17.3158,362600.0
2005-10-26 12:30:00,29.92,29.95,29.89,29.93,322000.0,17.3216,17.339,17.3042,17.3274,322000.0
2005-10-26 13:00:00,29.94,29.94,29.84,29.9,410000.0,17.3332,17.3332,17.2753,17.31,410000.0
2005-10-26 13:30:00,29.9,29.94,29.83,29.93,414800.0,17.31,17.3332,17.2695,17.3274,414800.0
2005-10-26 14:00:00,29.92,29.99,29.92,29.95,476400.0,17.3216,17.3621,17.3216,17.339,476400.0
2005-10-26 14:30:00,29.95,29.97,29.91,29.95,382400.0,17.339,17.3506,17.3158,17.339,382400.0
2005-10-26 15:00:00,29.96,29.98,29.93,29.93,445400.0,17.3448,17.3563,17.3274,17.3274,445400.0
2005-10-26 15:30:00,29.93,29.94,29.83,29.86,1081200.0,17.3274,17.3332,17.2695,17.2869,1081200.0
2005-10-27 09:30:00,29.83,29.9,29.81,29.89,390000.0,17.2695,17.31,17.2579,17.3042,390000.0
2005-10-27 10:00:00,29.88,29.93,29.86,29.9,445400.0,17.2985,17.3274,17.2869,17.31,445400.0
2005-10-27 10:30:00,29.9,29.99,29.88,29.98,480400.0,17.31,17.3621,17.2985,17.3563,480400.0
2005-10-27 11:00:00,29.98,30.0,29.96,30.0,437000.0,17.3563,17.3679,17.3448,17.3679,437000.0
2005-10-27 11:30:00,30.0,30.0,29.93,29.97,571600.0,17.3679,17.3679,17.3274,17.3506,571600.0
2005-10-27 12:00:00,29.96,30.01,29.96,29.96,493400.0,17.3448,17.3737,17.3448,17.3448,493400.0
2005-10-27 12:30:00,29.96,30.0,29.96,29.99,213800.0,17.3448,17.3679,17.3448,17.3621,213800.0
2005-10-27 13:00:00,30.0,30.0,29.91,29.92,449400.0,17.3679,17.3679,17.3158,17.3216,449400.0
2005-10-27 13:30:00,29.92,29.99,29.91,29.99,300400.0,17.3216,17.3621,17.3158,17.3621,300400.0
2005-10-27 14:00:00,29.99,30.0,29.95,29.96,336200.0,17.3621,17.3679,17.339,17.3448,336200.0
2005-10-27 14:30:00,29.96,30.03,29.93,29.97,500200.0,17.3448,17.3853,17.3274,17.3506,500200.0
2005-10-27 15:00:00,29.97,29.99,29.85,29.89,829200.0,17.3506,17.3621,17.2811,17.3042,829200.0
2005-10-27 15:30:00,29.89,29.93,29.8,29.81,1137600.0,17.3042,17.3274,17.2521,17.2579,1137600.0
2005-10-28 09:30:00,29.85,30.0,29.83,30.0,1014200.0,17.2811,17.3679,17.2695,17.3679,1014200.0
2005-10-28 10:00:00,29.99,30.07,29.98,30.04,670000.0,17.3621,17.4084,17.3563,17.3911,670000.0
2005-10-28 10:30:00,30.04,30.09,30.0,30.08,1116200.0,17.3911,17.42,17.3679,17.4142,1116200.0
2005-10-28 11:00:00,30.08,30.16,30.05,30.15,425600.0,17.4142,17.4606,17.3969,17.4548,425600.0
2005-10-28 11:30:00,30.15,30.23,30.11,30.2,542600.0,17.4548,17.5011,17.4316,17.4837,542600.0
2005-10-28 12:00:00,30.2,30.24,30.16,30.17,346200.0,17.4837,17.5069,17.4606,17.4663,346200.0
2005-10-28 12:30:00,30.17,30.18,30.07,30.11,486600.0,17.4663,17.4721,17.4084,17.4316,486600.0
2005-10-28 13:00:00,30.11,30.23,30.08,30.2,486200.0,17.4316,17.5011,17.4142,17.4837,486200.0
2005-10-28 13:30:00,30.19,30.22,30.16,30.19,257000.0,17.4779,17.4953,17.4606,17.4779,257000.0
2005-10-28 14:00:00,30.2,30.3,30.18,30.27,599000.0,17.4837,17.5416,17.4721,17.5242,599000.0
2005-10-28 14:30:00,30.27,30.29,30.21,30.23,750400.0,17.5242,17.5358,17.4895,17.5011,750400.0
2005-10-28 15:00:00,30.23,30.29,30.22,30.28,945400.0,17.5011,17.5358,17.4953,17.53,945400.0
2005-10-28 15:30:00,30.27,30.33,30.26,30.33,1320200.0,17.5242,17.559,17.5184,17.559,1320200.0
2005-10-31 09:30:00,30.33,30.33,30.23,30.26,1103000.0,17.559,17.559,17.5011,17.5184,1103000.0
2005-10-31 10:00:00,30.25,30.28,30.15,30.16,875200.0,17.5127,17.53,17.4548,17.4606,875200.0
2005-10-31 10:30:00,30.15,30.17,30.13,30.14,579000.0,17.4548,17.4663,17.4432,17.449,579000.0
2005-10-31 11:00:00,30.13,30.14,30.08,30.11,723400.0,17.4432,17.449,17.4142,17.4316,723400.0
2005-10-31 11:30:00,30.11,30.15,30.09,30.1,576600.0,17.4316,17.4548,17.42,17.4258,576600.0
2005-10-31 12:00:00,30.1,30.1,30.01,30.02,754000.0,17.4258,17.4258,17.3737,17.3795,754000.0
2005-10-31 12:30:00,30.02,30.14,30.0,30.13,1448400.0,17.3795,17.449,17.3679,17.4432,1448400.0
2005-10-31 13:00:00,30.13,30.17,30.05,30.13,818000.0,17.4432,17.4663,17.3969,17.4432,818000.0
2005-10-31 13:30:00,30.13,30.15,30.09,30.1,439400.0,17.4432,17.4548,17.42,17.4258,439400.0
2005-10-31 14:00:00,30.1,30.15,30.09,30.12,324400.0,17.4258,17.4548,17.42,17.4374,324400.0
2005-10-31 14:30:00,30.13,30.16,30.11,30.14,725800.0,17.4432,17.4606,17.4316,17.449,725800.0
2005-10-31 15:00:00,30.14,30.18,30.14,30.18,1697600.0,17.449,17.4721,17.449,17.4721,1697600.0
2005-10-31 15:30:00,30.18,30.18,30.1,30.1,1544200.0,17.4721,17.4721,17.4258,17.4258,1544200.0
2005-11-01 09:30:00,30.01,30.09,29.92,29.95,678000.0,17.3737,17.42,17.3216,17.339,678000.0
2005-11-01 10:00:00,29.95,30.0,29.93,29.95,577200.0,17.339,17.3679,17.3274,17.339,577200.0
2005-11-01 10:30:00,29.95,29.96,29.93,29.95,927400.0,17.339,17.3448,17.3274,17.339,927400.0
2005-11-01 11:00:00,29.95,29.95,29.93,29.93,331800.0,17.339,17.339,17.3274,17.3274,331800.0
2005-11-01 11:30:00,29.93,29.96,29.92,29.95,295200.0,17.3274,17.3448,17.3216,17.339,295200.0
2005-11-01 12:00:00,29.94,29.97,29.93,29.95,455600.0,17.3332,17.3506,17.3274,17.339,455600.0
2005-11-01 12:30:00,29.94,29.95,29.93,29.93,274000.0,17.3332,17.339,17.3274,17.3274,274000.0
2005-11-01 13:00:00,29.94,29.95,29.92,29.92,178000.0,17.3332,17.339,17.3216,17.3216,178000.0
2005-11-01 13:30:00,29.92,29.93,29.91,29.92,427000.0,17.3216,17.3274,17.3158,17.3216,427000.0
2005-11-01 14:00:00,29.91,29.97,29.9,29.96,1447800.0,17.3158,17.3506,17.31,17.3448,1447800.0
2005-11-01 14:30:00,29.97,29.97,29.86,29.86,742200.0,17.3506,17.3506,17.2869,17.2869,742200.0
2005-11-01 15:00:00,29.86,29.93,29.85,29.92,3812400.0,17.2869,17.3274,17.2811,17.3216,3812400.0
2005-11-01 15:30:00,29.93,29.96,29.9,29.94,1093400.0,17.3274,17.3448,17.31,17.3332,1093400.0
2005-11-02 09:30:00,29.7,29.92,29.68,29.79,762000.0,17.3442,17.4727,17.3325,17.3967,762000.0
2005-11-02 10:00:00,29.79,29.85,29.77,29.82,417000.0,17.3967,17.4318,17.3851,17.4143,417000.0
2005-11-02 10:30:00,29.82,29.89,29.78,29.82,300600.0,17.4143,17.4551,17.3909,17.4143,300600.0
2005-11-02 11:00:00,29.82,29.89,29.81,29.87,325200.0,17.4143,17.4551,17.4084,17.4435,325200.0
2005-11-02 11:30:00,29.87,29.97,29.87,29.92,698400.0,17.4435,17.5019,17.4435,17.4727,698400.0
2005-11-02 12:00:00,29.92,29.95,29.88,29.94,267000.0,17.4727,17.4902,17.4493,17.4843,267000.0
2005-11-02 12:30:00,29.95,30.05,29.93,29.97,646600.0,17.4902,17.5486,17.4785,17.5019,646600.0
2005-11-02 13:00:00,29.97,29.99,29.95,29.97,218400.0,17.5019,17.5135,17.4902,17.5019,218400.0
2005-11-02 13:30:00,29.97,29.97,29.85,29.88,1080000.0,17.5019,17.5019,17.4318,17.4493,1080000.0
2005-11-02 14:00:00,29.88,29.93,29.85,29.89,851200.0,17.4493,17.4785,17.4318,17.4551,851200.0
2005-11-02 14:30:00,29.9,29.92,29.8,29.82,652600.0,17.461,17.4727,17.4026,17.4143,652600.0
2005-11-02 15:00:00,29.82,29.87,29.79,29.83,768400.0,17.4143,17.4435,17.3967,17.4201,768400.0
2005-11-02 15:30:00,29.82,29.87,29.79,29.82,908000.0,17.4143,17.4435,17.3967,17.4143,908000.0
2005-11-03 09:30:00,29.78,29.82,29.75,29.78,1277200.0,17.3909,17.4143,17.3734,17.3909,1277200.0
2005-11-03 10:00:00,29.78,29.93,29.78,29.92,1011600.0,17.3909,17.4785,17.3909,17.4727,1011600.0
2005-11-03 10:30:00,29.93,29.98,29.83,29.86,822800.0,17.4785,17.5077,17.4201,17.4376,822800.0
2005-11-03 11:00:00,29.86,29.93,29.85,29.89,668400.0,17.4376,17.4785,17.4318,17.4551,668400.0
2005-11-03 11:30:00,29.9,29.9,29.83,29.87,423800.0,17.461,17.461,17.4201,17.4435,423800.0
2005-11-03 12:00:00,29.87,29.95,29.86,29.9,365000.0,17.4435,17.4902,17.4376,17.461,365000.0
2005-11-03 12:30:00,29.9,29.93,29.88,29.9,471600.0,17.461,17.4785,17.4493,17.461,471600.0
2005-11-03 13:00:00,29.91,29.91,29.81,29.82,478600.0,17.4668,17.4668,17.4084,17.4143,478600.0
2005-11-03 13:30:00,29.82,29.82,29.67,29.73,1043200.0,17.4143,17.4143,17.3267,17.3617,1043200.0
2005-11-03 14:00:00,29.72,29.76,29.7,29.71,657800.0,17.3559,17.3792,17.3442,17.35,657800.0
2005-11-03 14:30:00,29.71,29.72,29.64,29.71,712200.0,17.35,17.3559,17.3091,17.35,712200.0
2005-11-03 15:00:00,29.7,29.74,29.66,29.73,979800.0,17.3442,17.3675,17.3208,17.3617,979800.0
2005-11-03 15:30:00,29.73,29.74,29.7,29.74,825600.0,17.3617,17.3675,17.3442,17.3675,825600.0
2005-11-04 09:30:00,29.88,29.89,29.8,29.84,643800.0,17.4493,17.4551,17.4026,17.4259,643800.0
2005-11-04 10:00:00,29.85,29.88,29.75,29.79,489600.0,17.4318,17.4493,17.3734,17.3967,489600.0
2005-11-04 10:30:00,29.79,29.79,29.73,29.78,716600.0,17.3967,17.3967,17.3617,17.3909,716600.0
2005-11-04 11:00:00,29.78,29.78,29.75,29.75,283400.0,17.3909,17.3909,17.3734,17.3734,283400.0
2005-11-04 11:30:00,29.75,29.81,29.74,29.8,567200.0,17.3734,17.4084,17.3675,17.4026,567200.0
2005-11-04 12:00:00,29.8,29.85,29.78,29.82,400400.0,17.4026,17.4318,17.3909,17.4143,400400.0
2005-11-04 12:30:00,29.81,29.83,29.77,29.81,283000.0,17.4084,17.4201,17.3851,17.4084,283000.0
2005-11-04 13:00:00,29.81,29.82,29.74,29.82,418600.0,17.4084,17.4143,17.3675,17.4143,418600.0
2005-11-04 13:30:00,29.81,29.81,29.79,29.8,252800.0,17.4084,17.4084,17.3967,17.4026,252800.0
2005-11-04 14:00:00,29.8,29.89,29.78,29.86,505600.0,17.4026,17.4551,17.3909,17.4376,505600.0
2005-11-04 14:30:00,29.86,29.86,29.78,29.79,462800.0,17.4376,17.4376,17.3909,17.3967,462800.0
2005-11-04 15:00:00,29.8,29.8,29.74,29.75,613000.0,17.4026,17.4026,17.3675,17.3734,613000.0
2005-11-04 15:30:00,29.75,29.9,29.75,29.86,2026600.0,17.3734,17.461,17.3734,17.4376,2026600.0
2005-11-07 09:30:00,30.0,30.06,29.96,30.06,744800.0,17.5194,17.5544,17.496,17.5544,744800.0
2005-11-07 10:00:00,30.06,30.06,29.96,29.96,543600.0,17.5544,17.5544,17.496,17.496,543600.0
2005-11-07 10:30:00,29.97,30.02,29.96,30.01,309800.0,17.5019,17.5311,17.496,17.5252,309800.0
2005-11-07 11:00:00,30.0,30.03,29.97,30.02,267600.0,17.5194,17.5369,17.5019,17.5311,267600.0
2005-11-07 11:30:00,30.02,30.14,30.02,30.13,372200.0,17.5311,17.6011,17.5311,17.5953,372200.0
2005-11-07 12:00:00,30.14,30.2,30.12,30.16,512400.0,17.6011,17.6362,17.5895,17.6128,512400.0
2005-11-07 12:30:00,30.17,30.18,30.07,30.09,333400.0,17.6187,17.6245,17.5603,17.5719,333400.0
2005-11-07 13:00:00,30.09,30.1,30.02,30.04,355400.0,17.5719,17.5778,17.5311,17.5427,355400.0
2005-11-07 13:30:00,30.05,30.06,29.99,29.99,341800.0,17.5486,17.5544,17.5135,17.5135,341800.0
2005-11-07 14:00:00,29.99,30.09,29.96,30.06,423400.0,17.5135,17.5719,17.496,17.5544,423400.0
2005-11-07 14:30:00,30.06,30.1,30.03,30.06,494200.0,17.5544,17.5778,17.5369,17.5544,494200.0
2005-11-07 15:00:00,30.06,30.08,30.03,30.03,451600.0,17.5544,17.5661,17.5369,17.5369,451600.0
2005-11-07 15:30:00,30.03,30.15,30.03,30.15,997000.0,17.5369,17.607,17.5369,17.607,997000.0
2005-11-08 09:30:00,30.0,30.09,29.97,30.03,740800.0,17.5194,17.5719,17.5019,17.5369,740800.0
2005-11-08 10:00:00,30.03,30.04,29.93,29.98,498400.0,17.5369,17.5427,17.4785,17.5077,498400.0
2005-11-08 10:30:00,29.98,30.02,29.98,29.99,859400.0,17.5077,17.5311,17.5077,17.5135,859400.0
2005-11-08 11:00:00,29.99,30.0,29.95,29.98,426600.0,17.5135,17.5194,17.4902,17.5077,426600.0
2005-11-08 11:30:00,29.98,30.0,29.96,29.99,1022000.0,17.5077,17.5194,17.496,17.5135,1022000.0
2005-11-08 12:00:00,29.99,30.0,29.98,30.0,199800.0,17.5135,17.5194,17.5077,17.5194,199800.0
2005-11-08 12:30:00,29.99,30.03,29.99,30.0,490400.0,17.5135,17.5369,17.5135,17.5194,490400.0
2005-11-08 13:00:00,30.0,30.02,29.98,30.02,269200.0,17.5194,17.5311,17.5077,17.5311,269200.0
2005-11-08 13:30:00,30.01,30.03,30.0,30.03,260000.0,17.5252,17.5369,17.5194,17.5369,260000.0
2005-11-08 14:00:00,30.03,30.06,30.0,30.03,291400.0,17.5369,17.5544,17.5194,17.5369,291400.0
2005-11-08 14:30:00,30.03,30.04,30.0,30.03,224400.0,17.5369,17.5427,17.5194,17.5369,224400.0
2005-11-08 15:00:00,30.03,30.1,30.03,30.08,501200.0,17.5369,17.5778,17.5369,17.5661,501200.0
2005-11-08 15:30:00,30.08,30.09,30.04,30.08,620600.0,17.5661,17.5719,17.5427,17.5661,620600.0
2005-11-09 09:30:00,30.07,30.15,30.04,30.15,384200.0,17.5603,17.607,17.5427,17.607,384200.0
2005-11-09 10:00:00,30.16,30.2,30.08,30.18,442600.0,17.6128,17.6362,17.5661,17.6245,442600.0
2005-11-09 10:30:00,30.18,30.25,30.18,30.19,768200.0,17.6245,17.6654,17.6245,17.6303,768200.0
2005-11-09 11:00:00,30.19,30.22,30.16,30.18,269200.0,17.6303,17.6479,17.6128,17.6245,269200.0
2005-11-09 11:30:00,30.18,30.26,30.17,30.24,342400.0,17.6245,17.6712,17.6187,17.6595,342400.0
2005-11-09 12:00:00,30.24,30.33,30.18,30.32,466600.0,17.6595,17.7121,17.6245,17.7063,466600.0
2005-11-09 12:30:00,30.31,30.34,30.25,30.31,334800.0,17.7004,17.7179,17.6654,17.7004,334800.0
2005-11-09 13:00:00,30.31,30.32,30.26,30.31,398400.0,17.7004,17.7063,17.6712,17.7004,398400.0
2005-11-09 13:30:00,30.31,30.35,30.23,30.25,390800.0,17.7004,17.7238,17.6537,17.6654,390800.0
2005-11-09 14:00:00,30.25,30.25,30.19,30.22,313000.0,17.6654,17.6654,17.6303,17.6479,313000.0
2005-11-09 14:30:00,30.22,30.28,30.19,30.27,290600.0,17.6479,17.6829,17.6303,17.6771,290600.0
2005-11-09 15:00:00,30.26,30.3,30.24,30.25,555000.0,17.6712,17.6946,17.6595,17.6654,555000.0
2005-11-09 15:30:00,30.25,30.25,30.18,30.21,1301600.0,17.6654,17.6654,17.6245,17.642,1301600.0
2005-11-10 09:30:00,30.22,30.39,30.22,30.28,829800.0,17.6479,17.7471,17.6479,17.6829,829800.0
2005-11-10 10:00:00,30.28,30.33,30.21,30.29,646200.0,17.6829,17.7121,17.642,17.6887,646200.0
2005-11-10 10:30:00,30.28,30.31,30.25,30.28,445800.0,17.6829,17.7004,17.6654,17.6829,445800.0
2005-11-10 11:00:00,30.29,30.31,30.26,30.3,404000.0,17.6887,17.7004,17.6712,17.6946,404000.0
2005-11-10 11:30:00,30.3,30.37,30.27,30.36,751400.0,17.6946,17.7355,17.6771,17.7296,751400.0
2005-11-10 12:00:00,30.36,30.41,30.34,30.41,499000.0,17.7296,17.7588,17.7179,17.7588,499000.0
2005-11-10 12:30:00,30.41,30.43,30.39,30.4,978600.0,17.7588,17.7705,17.7471,17.753,978600.0
2005-11-10 13:00:00,30.4,30.5,30.38,30.48,736200.0,17.753,17.8114,17.7413,17.7997,736200.0
2005-11-10 13:30:00,30.48,30.72,30.48,30.7,1213800.0,17.7997,17.9398,17.7997,17.9282,1213800.0
2005-11-10 14:00:00,30.71,30.75,30.67,30.73,851800.0,17.934,17.9574,17.9106,17.9457,851800.0
2005-11-10 14:30:00,30.73,30.78,30.72,30.78,1051200.0,17.9457,17.9749,17.9398,17.9749,1051200.0
2005-11-10 15:00:00,30.77,30.8,30.72,30.75,899600.0,17.969,17.9866,17.9398,17.9574,899600.0
2005-11-10 15:30:00,30.75,30.8,30.68,30.73,1359200.0,17.9574,17.9866,17.9165,17.9457,1359200.0
2005-11-11 09:30:00,30.78,30.79,30.66,30.67,1255600.0,17.9749,17.9807,17.9048,17.9106,1255600.0
2005-11-11 10:00:00,30.67,30.71,30.63,30.67,690000.0,17.9106,17.934,17.8873,17.9106,690000.0
2005-11-11 10:30:00,30.67,30.76,30.66,30.74,564800.0,17.9106,17.9632,17.9048,17.9515,564800.0
2005-11-11 11:00:00,30.74,30.74,30.66,30.7,746400.0,17.9515,17.9515,17.9048,17.9282,746400.0
2005-11-11 11:30:00,30.69,30.74,30.68,30.69,263200.0,17.9223,17.9515,17.9165,17.9223,263200.0
2005-11-11 12:00:00,30.69,30.79,30.66,30.79,1647800.0,17.9223,17.9807,17.9048,17.9807,1647800.0
2005-11-11 12:30:00,30.79,30.85,30.78,30.81,1065200.0,17.9807,18.0158,17.9749,17.9924,1065200.0
2005-11-11 13:00:00,30.81,30.84,30.78,30.82,596200.0,17.9924,18.0099,17.9749,17.9982,596200.0
2005-11-11 13:30:00,30.82,30.85,30.8,30.8,408800.0,17.9982,18.0158,17.9866,17.9866,408800.0
2005-11-11 14:00:00,30.8,30.86,30.76,30.86,683000.0,17.9866,18.0216,17.9632,18.0216,683000.0
2005-11-11 14:30:00,30.87,30.91,30.86,30.9,432200.0,18.0274,18.0508,18.0216,18.045,432200.0
2005-11-11 15:00:00,30.91,31.02,30.9,31.02,1882600.0,18.0508,18.115,18.045,18.115,1882600.0
2005-11-11 15:30:00,31.04,31.09,31.0,31.06,1737800.0,18.1267,18.1559,18.1034,18.1384,1737800.0
2005-11-14 09:30:00,31.04,31.1,30.98,31.09,1548400.0,18.1267,18.1618,18.0917,18.1559,1548400.0
2005-11-14 10:00:00,31.08,31.19,31.08,31.18,765800.0,18.1501,18.2143,18.1501,18.2085,765800.0
2005-11-14 10:30:00,31.18,31.22,31.16,31.17,717600.0,18.2085,18.2318,18.1968,18.2026,717600.0
2005-11-14 11:00:00,31.16,31.2,31.16,31.17,629800.0,18.1968,18.2202,18.1968,18.2026,629800.0
2005-11-14 11:30:00,31.17,31.24,31.13,31.21,1013400.0,18.2026,18.2435,18.1793,18.226,1013400.0
2005-11-14 12:00:00,31.22,31.23,31.15,31.16,627800.0,18.2318,18.2377,18.191,18.1968,627800.0
2005-11-14 12:30:00,31.16,31.21,31.15,31.16,482600.0,18.1968,18.226,18.191,18.1968,482600.0
2005-11-14 13:00:00,31.16,31.17,31.11,31.11,720800.0,18.1968,18.2026,18.1676,18.1676,720800.0
2005-11-14 13:30:00,31.11,31.16,31.1,31.13,410800.0,18.1676,18.1968,18.1618,18.1793,410800.0
2005-11-14 14:00:00,31.13,31.16,31.11,31.11,328000.0,18.1793,18.1968,18.1676,18.1676,328000.0
2005-11-14 14:30:00,31.11,31.17,31.1,31.16,662000.0,18.1676,18.2026,18.1618,18.1968,662000.0
2005-11-14 15:00:00,31.15,31.2,31.14,31.19,618000.0,18.191,18.2202,18.1851,18.2143,618000.0
2005-11-14 15:30:00,31.18,31.22,31.16,31.2,827400.0,18.2085,18.2318,18.1968,18.2202,827400.0
2005-11-15 09:30:00,31.22,31.24,31.18,31.18,1527200.0,18.2318,18.2435,18.2085,18.2085,1527200.0
2005-11-15 10:00:00,31.18,31.21,31.08,31.09,871600.0,18.2085,18.226,18.1501,18.1559,871600.0
2005-11-15 10:30:00,31.09,31.19,31.08,31.17,466600.0,18.1559,18.2143,18.1501,18.2026,466600.0
2005-11-15 11:00:00,31.17,31.18,31.15,31.17,381200.0,18.2026,18.2085,18.191,18.2026,381200.0
2005-11-15 11:30:00,31.16,31.17,31.13,31.16,343200.0,18.1968,18.2026,18.1793,18.1968,343200.0
2005-11-15 12:00:00,31.15,31.17,31.04,31.06,497600.0,18.191,18.2026,18.1267,18.1384,497600.0
2005-11-15 12:30:00,31.05,31.06,31.0,31.0,310200.0,18.1326,18.1384,18.1034,18.1034,310200.0
2005-11-15 13:00:00,31.01,31.02,30.93,30.95,519800.0,18.1092,18.115,18.0625,18.0742,519800.0
2005-11-15 13:30:00,30.95,30.96,30.83,30.83,684400.0,18.0742,18.08,18.0041,18.0041,684400.0
2005-11-15 14:00:00,30.83,30.83,30.73,30.81,1111800.0,18.0041,18.0041,17.9457,17.9924,1111800.0
2005-11-15 14:30:00,30.8,30.81,30.64,30.64,579000.0,17.9866,17.9924,17.8931,17.8931,579000.0
2005-11-15 15:00:00,30.64,30.7,30.6,30.65,905200.0,17.8931,17.9282,17.8698,17.899,905200.0
2005-11-15 15:30:00,30.65,30.75,30.65,30.75,1283400.0,17.899,17.9574,17.899,17.9574,1283400.0
2005-11-16 09:30:00,30.75,30.95,30.41,30.86,1124400.0,17.9574,18.0742,17.7588,18.0216,1124400.0
2005-11-16 10:00:00,30.87,30.89,30.63,30.64,823400.0,18.0274,18.0391,17.8873,17.8931,823400.0
2005-11-16 10:30:00,30.63,30.67,30.59,30.63,676000.0,17.8873,17.9106,17.8639,17.8873,676000.0
2005-11-16 11:00:00,30.63,30.63,30.5,30.55,479000.0,17.8873,17.8873,17.8114,17.8406,479000.0
2005-11-16 11:30:00,30.55,30.67,30.51,30.67,427400.0,17.8406,17.9106,17.8172,17.9106,427400.0
2005-11-16 12:00:00,30.68,30.72,30.67,30.68,220800.0,17.9165,17.9398,17.9106,17.9165,220800.0
2005-11-16 12:30:00,30.68,30.68,30.58,30.59,369800.0,17.9165,17.9165,17.8581,17.8639,369800.0
2005-11-16 13:00:00,30.59,30.62,30.54,30.62,384800.0,17.8639,17.8814,17.8347,17.8814,384800.0
2005-11-16 13:30:00,30.61,30.67,30.55,30.6,358600.0,17.8756,17.9106,17.8406,17.8698,358600.0
2005-11-16 14:00:00,30.6,30.63,30.54,30.61,350000.0,17.8698,17.8873,17.8347,17.8756,350000.0
2005-11-16 14:30:00,30.61,30.62,30.53,30.61,462400.0,17.8756,17.8814,17.8289,17.8756,462400.0
2005-11-16 15:00:00,30.62,30.62,30.5,30.53,1170000.0,17.8814,17.8814,17.8114,17.8289,1170000.0
2005-11-16 15:30:00,30.53,30.55,30.49,30.49,1837000.0,17.8289,17.8406,17.8055,17.8055,1837000.0
2005-11-17 09:30:00,30.48,30.68,30.48,30.62,817600.0,17.7997,17.9165,17.7997,17.8814,817600.0
2005-11-17 10:00:00,30.63,30.7,30.57,30.68,531400.0,17.8873,17.9282,17.8522,17.9165,531400.0
2005-11-17 10:30:00,30.68,30.71,30.65,30.71,499400.0,17.9165,17.934,17.899,17.934,499400.0
2005-11-17 11:00:00,30.71,30.71,30.63,30.65,361800.0,17.934,17.934,17.8873,17.899,361800.0
2005-11-17 11:30:00,30.65,30.68,30.65,30.68,236000.0,17.899,17.9165,17.899,17.9165,236000.0
2005-11-17 12:00:00,30.67,30.71,30.64,30.7,284600.0,17.9106,17.934,17.8931,17.9282,284600.0
2005-11-17 12:30:00,30.71,30.72,30.65,30.7,280800.0,17.934,17.9398,17.899,17.9282,280800.0
2005-11-17 13:00:00,30.7,30.7,30.63,30.68,269800.0,17.9282,17.9282,17.8873,17.9165,269800.0
2005-11-17 13:30:00,30.68,30.71,30.67,30.7,272400.0,17.9165,17.934,17.9106,17.9282,272400.0
2005-11-17 14:00:00,30.69,30.82,30.65,30.82,603200.0,17.9223,17.9982,17.899,17.9982,603200.0
2005-11-17 14:30:00,30.83,30.84,30.75,30.78,426600.0,18.0041,18.0099,17.9574,17.9749,426600.0
2005-11-17 15:00:00,30.79,30.84,30.74,30.83,617400.0,17.9807,18.0099,17.9515,18.0041,617400.0
2005-11-17 15:30:00,30.83,31.22,30.82,31.2,3608000.0,18.0041,18.2318,17.9982,18.2202,3608000.0
2005-11-18 09:30:00,31.2,31.36,31.14,31.16,3634600.0,18.2202,18.3136,18.1851,18.1968,3634600.0
2005-11-18 10:00:00,31.16,31.24,31.14,31.2,1406600.0,18.1968,18.2435,18.1851,18.2202,1406600.0
2005-11-18 10:30:00,31.21,31.22,31.13,31.13,1054000.0,18.226,18.2318,18.1793,18.1793,1054000.0
2005-11-18 11:00:00,31.13,31.14,31.06,31.07,691200.0,18.1793,18.1851,18.1384,18.1442,691200.0
2005-11-18 11:30:00,31.06,31.07,30.98,31.0,737600.0,18.1384,18.1442,18.0917,18.1034,737600.0
2005-11-18 12:00:00,31.0,31.07,31.0,31.03,336600.0,18.1034,18.1442,18.1034,18.1209,336600.0
2005-11-18 12:30:00,31.04,31.04,30.96,31.02,288800.0,18.1267,18.1267,18.08,18.115,288800.0
2005-11-18 13:00:00,31.03,31.03,30.98,31.0,286200.0,18.1209,18.1209,18.0917,18.1034,286200.0
2005-11-18 13:30:00,31.0,31.12,31.0,31.11,443000.0,18.1034,18.1734,18.1034,18.1676,443000.0
2005-11-18 14:00:00,31.11,31.11,31.05,31.06,361000.0,18.1676,18.1676,18.1326,18.1384,361000.0
2005-11-18 14:30:00,31.05,31.12,31.05,31.11,376800.0,18.1326,18.1734,18.1326,18.1676,376800.0
2005-11-18 15:00:00,31.11,31.18,31.1,31.16,551600.0,18.1676,18.2085,18.1618,18.1968,551600.0
2005-11-18 15:30:00,31.16,31.26,31.16,31.25,1261200.0,18.1968,18.2552,18.1968,18.2494,1261200.0
2005-11-21 09:30:00,31.19,31.25,31.16,31.22,939200.0,18.2143,18.2494,18.1968,18.2318,939200.0
2005-11-21 10:00:00,31.22,31.35,31.22,31.33,625600.0,18.2318,18.3078,18.2318,18.2961,625600.0
2005-11-21 10:30:00,31.32,31.39,31.32,31.38,1126600.0,18.2902,18.3311,18.2902,18.3253,1126600.0
2005-11-21 11:00:00,31.38,31.41,31.36,31.4,655600.0,18.3253,18.3428,18.3136,18.337,655600.0
2005-11-21 11:30:00,31.4,31.42,31.36,31.39,333400.0,18.337,18.3486,18.3136,18.3311,333400.0
2005-11-21 12:00:00,31.39,31.44,31.39,31.43,512800.0,18.3311,18.3603,18.3311,18.3545,512800.0
2005-11-21 12:30:00,31.43,31.45,31.41,31.43,350600.0,18.3545,18.3661,18.3428,18.3545,350600.0
2005-11-21 13:00:00,31.43,31.43,31.4,31.43,423000.0,18.3545,18.3545,18.337,18.3545,423000.0
2005-11-21 13:30:00,31.43,31.5,31.41,31.5,793200.0,18.3545,18.3953,18.3428,18.3953,793200.0
2005-11-21 14:00:00,31.5,31.57,31.49,31.57,797800.0,18.3953,18.4362,18.3895,18.4362,797800.0
2005-11-21 14:30:00,31.56,31.59,31.53,31.53,1136800.0,18.4304,18.4479,18.4129,18.4129,1136800.0
2005-11-21 15:00:00,31.53,31.57,31.5,31.54,736800.0,18.4129,18.4362,18.3953,18.4187,736800.0
2005-11-21 15:30:00,31.54,31.63,31.53,31.61,1915800.0,18.4187,18.4713,18.4129,18.4596,1915800.0
2005-11-22 09:30:00,31.43,31.5,31.43,31.49,1259600.0,18.3545,18.3953,18.3545,18.3895,1259600.0
2005-11-22 10:00:00,31.5,31.52,31.47,31.49,703600.0,18.3953,18.407,18.3778,18.3895,703600.0
2005-11-22 10:30:00,31.49,31.52,31.46,31.5,488400.0,18.3895,18.407,18.372,18.3953,488400.0
2005-11-22 11:00:00,31.51,31.56,31.5,31.55,503200.0,18.4012,18.4304,18.3953,18.4245,503200.0
2005-11-22 11:30:00,31.55,31.56,31.52,31.53,321400.0,18.4245,18.4304,18.407,18.4129,321400.0
2005-11-22 12:00:00,31.53,31.56,31.53,31.56,296600.0,18.4129,18.4304,18.4129,18.4304,296600.0
2005-11-22 12:30:00,31.56,31.56,31.54,31.56,235200.0,18.4304,18.4304,18.4187,18.4304,235200.0
2005-11-22 13:00:00,31.55,31.58,31.54,31.55,458000.0,18.4245,18.4421,18.4187,18.4245,458000.0
2005-11-22 13:30:00,31.56,31.56,31.52,31.54,313200.0,18.4304,18.4304,18.407,18.4187,313200.0
2005-11-22 14:00:00,31.54,31.73,31.54,31.72,885600.0,18.4187,18.5297,18.4187,18.5238,885600.0
2005-11-22 14:30:00,31.73,31.83,31.63,31.82,790800.0,18.5297,18.5881,18.4713,18.5822,790800.0
2005-11-22 15:00:00,31.82,31.93,31.75,31.88,1603400.0,18.5822,18.6465,18.5413,18.6173,1603400.0
2005-11-22 15:30:00,31.88,31.95,31.85,31.93,1965400.0,18.6173,18.6581,18.5997,18.6465,1965400.0
2005-11-23 09:30:00,31.83,31.95,31.78,31.95,1169800.0,18.5881,18.6581,18.5589,18.6581,1169800.0
2005-11-23 10:00:00,31.95,31.98,31.92,31.95,651000.0,18.6581,18.6757,18.6406,18.6581,651000.0
2005-11-23 10:30:00,31.96,32.0,31.95,31.97,717800.0,18.664,18.6873,18.6581,18.6698,717800.0
2005-11-23 11:00:00,31.97,32.0,31.95,31.99,414800.0,18.6698,18.6873,18.6581,18.6815,414800.0
2005-11-23 11:30:00,31.99,32.01,31.97,32.01,569800.0,18.6815,18.6932,18.6698,18.6932,569800.0
2005-11-23 12:00:00,32.0,32.08,32.0,32.07,479800.0,18.6873,18.7341,18.6873,18.7282,479800.0
2005-11-23 12:30:00,32.07,32.22,32.07,32.17,761400.0,18.7282,18.8158,18.7282,18.7866,761400.0
2005-11-23 13:00:00,32.17,32.21,32.17,32.2,290800.0,18.7866,18.81,18.7866,18.8041,290800.0
2005-11-23 13:30:00,32.2,32.32,32.2,32.3,520400.0,18.8041,18.8742,18.8041,18.8625,520400.0
2005-11-23 14:00:00,32.3,32.35,32.29,32.34,800000.0,18.8625,18.8917,18.8567,18.8859,800000.0
2005-11-23 14:30:00,32.35,32.35,32.27,32.28,698200.0,18.8917,18.8917,18.845,18.8509,698200.0
2005-11-23 15:00:00,32.27,32.33,32.2,32.2,1019000.0,18.845,18.8801,18.8041,18.8041,1019000.0
2005-11-23 15:30:00,32.2,32.2,32.13,32.13,931200.0,18.8041,18.8041,18.7633,18.7633,931200.0
2005-11-25 09:30:00,32.13,32.16,32.05,32.1,506200.0,18.7633,18.7808,18.7165,18.7457,506200.0
2005-11-25 10:00:00,32.1,32.12,32.04,32.06,284400.0,18.7457,18.7574,18.7107,18.7224,284400.0
2005-11-25 10:30:00,32.05,32.16,32.04,32.1,403000.0,18.7165,18.7808,18.7107,18.7457,403000.0
2005-11-25 11:00:00,32.1,32.12,32.05,32.06,146200.0,18.7457,18.7574,18.7165,18.7224,146200.0
2005-11-25 11:30:00,32.05,32.15,32.01,32.14,267200.0,18.7165,18.7749,18.6932,18.7691,267200.0
2005-11-25 12:00:00,32.14,32.14,32.06,32.08,185200.0,18.7691,18.7691,18.7224,18.7341,185200.0
2005-11-25 12:30:00,32.08,32.16,32.07,32.16,303800.0,18.7341,18.7808,18.7282,18.7808,303800.0
2005-11-25 13:00:00,32.17,32.17,32.15,32.15,165600.0,18.7866,18.7866,18.7749,18.7749,165600.0
2005-11-25 13:30:00,32.17,32.17,32.17,32.17,1000.0,18.7866,18.7866,18.7866,18.7866,1000.0
2005-11-25 14:00:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:30:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:00:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:30:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-28 09:30:00,32.17,32.27,32.11,32.12,820800.0,18.7866,18.845,18.7516,18.7574,820800.0
2005-11-28 10:00:00,32.11,32.18,32.08,32.15,451600.0,18.7516,18.7925,18.7341,18.7749,451600.0
2005-11-28 10:30:00,32.15,32.25,32.13,32.2,384400.0,18.7749,18.8333,18.7633,18.8041,384400.0
2005-11-28 11:00:00,32.2,32.24,32.16,32.22,309800.0,18.8041,18.8275,18.7808,18.8158,309800.0
2005-11-28 11:30:00,32.22,32.22,32.1,32.1,463200.0,18.8158,18.8158,18.7457,18.7457,463200.0
2005-11-28 12:00:00,32.12,32.18,32.12,32.17,306200.0,18.7574,18.7925,18.7574,18.7866,306200.0
2005-11-28 12:30:00,32.17,32.17,32.08,32.09,327800.0,18.7866,18.7866,18.7341,18.7399,327800.0
2005-11-28 13:00:00,32.09,32.11,32.04,32.06,493000.0,18.7399,18.7516,18.7107,18.7224,493000.0
2005-11-28 13:30:00,32.06,32.1,32.06,32.09,560400.0,18.7224,18.7457,18.7224,18.7399,560400.0
2005-11-28 14:00:00,32.09,32.09,32.0,32.04,663800.0,18.7399,18.7399,18.6873,18.7107,663800.0
2005-11-28 14:30:00,32.04,32.06,32.0,32.01,347800.0,18.7107,18.7224,18.6873,18.6932,347800.0
2005-11-28 15:00:00,32.01,32.02,31.93,31.93,620000.0,18.6932,18.699,18.6465,18.6465,620000.0
2005-11-28 15:30:00,31.93,31.96,31.89,31.92,1186000.0,18.6465,18.664,18.6231,18.6406,1186000.0
2005-11-29 09:30:00,32.08,32.13,32.04,32.11,1024000.0,18.7341,18.7633,18.7107,18.7516,1024000.0
2005-11-29 10:00:00,32.12,32.15,31.95,32.0,599600.0,18.7574,18.7749,18.6581,18.6873,599600.0
2005-11-29 10:30:00,32.0,32.02,31.93,31.99,685400.0,18.6873,18.699,18.6465,18.6815,685400.0
2005-11-29 11:00:00,31.99,32.06,31.95,32.04,632400.0,18.6815,18.7224,18.6581,18.7107,632400.0
2005-11-29 11:30:00,32.05,32.06,32.03,32.05,375200.0,18.7165,18.7224,18.7049,18.7165,375200.0
2005-11-29 12:00:00,32.05,32.05,32.02,32.04,344800.0,18.7165,18.7165,18.699,18.7107,344800.0
2005-11-29 12:30:00,32.04,32.05,32.0,32.01,301400.0,18.7107,18.7165,18.6873,18.6932,301400.0
2005-11-29 13:00:00,32.01,32.01,31.93,31.96,394400.0,18.6932,18.6932,18.6465,18.664,394400.0
2005-11-29 13:30:00,31.95,31.97,31.91,31.91,406000.0,18.6581,18.6698,18.6348,18.6348,406000.0
2005-11-29 14:00:00,31.92,31.96,31.91,31.91,309400.0,18.6406,18.664,18.6348,18.6348,309400.0
2005-11-29 14:30:00,31.91,32.03,31.91,32.0,537000.0,18.6348,18.7049,18.6348,18.6873,537000.0
2005-11-29 15:00:00,31.99,32.0,31.95,31.98,335400.0,18.6815,18.6873,18.6581,18.6757,335400.0
2005-11-29 15:30:00,31.98,31.99,31.92,31.92,799800.0,18.6757,18.6815,18.6406,18.6406,799800.0
2005-11-30 09:30:00,31.93,31.95,31.82,31.83,609800.0,18.6465,18.6581,18.5822,18.5881,609800.0
2005-11-30 10:00:00,31.83,31.85,31.76,31.77,499800.0,18.5881,18.5997,18.5472,18.553,499800.0
2005-11-30 10:30:00,31.77,31.79,31.67,31.72,595600.0,18.553,18.5647,18.4946,18.5238,595600.0
2005-11-30 11:00:00,31.71,31.75,31.68,31.7,413200.0,18.518,18.5413,18.5005,18.5121,413200.0
2005-11-30 11:30:00,31.69,31.71,31.41,31.46,928000.0,18.5063,18.518,18.3428,18.372,928000.0
2005-11-30 12:00:00,31.45,31.45,31.36,31.42,1047600.0,18.3661,18.3661,18.3136,18.3486,1047600.0
2005-11-30 12:30:00,31.42,31.51,31.4,31.5,630000.0,18.3486,18.4012,18.337,18.3953,630000.0
2005-11-30 13:00:00,31.49,31.52,31.41,31.43,344800.0,18.3895,18.407,18.3428,18.3545,344800.0
2005-11-30 13:30:00,31.43,31.43,31.36,31.38,402400.0,18.3545,18.3545,18.3136,18.3253,402400.0
2005-11-30 14:00:00,31.39,31.52,31.38,31.42,547600.0,18.3311,18.407,18.3253,18.3486,547600.0
2005-11-30 14:30:00,31.42,31.43,31.3,31.34,636600.0,18.3486,18.3545,18.2786,18.3019,636600.0
2005-11-30 15:00:00,31.34,31.37,31.3,31.36,876800.0,18.3019,18.3194,18.2786,18.3136,876800.0
2005-11-30 15:30:00,31.35,31.44,31.33,31.43,1503600.0,18.3078,18.3603,18.2961,18.3545,1503600.0
2005-12-01 09:30:00,31.7,31.75,31.61,31.68,1186200.0,18.5121,18.5413,18.4596,18.5005,1186200.0
2005-12-01 10:00:00,31.68,31.72,31.55,31.6,489200.0,18.5005,18.5238,18.4245,18.4537,489200.0
2005-12-01 10:30:00,31.6,31.72,31.52,31.72,574600.0,18.4537,18.5238,18.407,18.5238,574600.0
2005-12-01 11:00:00,31.72,31.72,31.57,31.59,335800.0,18.5238,18.5238,18.4362,18.4479,335800.0
2005-12-01 11:30:00,31.58,31.64,31.57,31.61,650800.0,18.4421,18.4771,18.4362,18.4596,650800.0
2005-12-01 12:00:00,31.61,31.61,31.57,31.57,236000.0,18.4596,18.4596,18.4362,18.4362,236000.0
2005-12-01 12:30:00,31.57,31.61,31.56,31.6,362800.0,18.4362,18.4596,18.4304,18.4537,362800.0
2005-12-01 13:00:00,31.59,31.67,31.57,31.65,374200.0,18.4479,18.4946,18.4362,18.4829,374200.0
2005-12-01 13:30:00,31.65,31.66,31.59,31.6,286000.0,18.4829,18.4888,18.4479,18.4537,286000.0
2005-12-01 14:00:00,31.59,31.6,31.5,31.5,339400.0,18.4479,18.4537,18.3953,18.3953,339400.0
2005-12-01 14:30:00,31.5,31.53,31.47,31.47,592000.0,18.3953,18.4129,18.3778,18.3778,592000.0
2005-12-01 15:00:00,31.47,31.5,31.42,31.46,547200.0,18.3778,18.3953,18.3486,18.372,547200.0
2005-12-01 15:30:00,31.45,31.51,31.45,31.48,893000.0,18.3661,18.4012,18.3661,18.3837,893000.0
2005-12-02 09:30:00,31.5,31.5,31.36,31.43,653000.0,18.3953,18.3953,18.3136,18.3545,653000.0
2005-12-02 10:00:00,31.43,31.55,31.43,31.51,405600.0,18.3545,18.4245,18.3545,18.4012,405600.0
2005-12-02 10:30:00,31.52,31.53,31.39,31.42,316600.0,18.407,18.4129,18.3311,18.3486,316600.0
2005-12-02 11:00:00,31.42,31.42,31.36,31.4,436800.0,18.3486,18.3486,18.3136,18.337,436800.0
2005-12-02 11:30:00,31.4,31.47,31.4,31.42,339400.0,18.337,18.3778,18.337,18.3486,339400.0
2005-12-02 12:00:00,31.42,31.45,31.36,31.42,228800.0,18.3486,18.3661,18.3136,18.3486,228800.0
2005-12-02 12:30:00,31.41,31.43,31.35,31.36,317400.0,18.3428,18.3545,18.3078,18.3136,317400.0
2005-12-02 13:00:00,31.36,31.36,31.34,31.36,240000.0,18.3136,18.3136,18.3019,18.3136,240000.0
2005-12-02 13:30:00,31.36,31.39,31.32,31.33,219800.0,18.3136,18.3311,18.2902,18.2961,219800.0
2005-12-02 14:00:00,31.34,31.36,31.3,31.36,218400.0,18.3019,18.3136,18.2786,18.3136,218400.0
2005-12-02 14:30:00,31.36,31.38,31.32,31.36,342000.0,18.3136,18.3253,18.2902,18.3136,342000.0
2005-12-02 15:00:00,31.37,31.43,31.36,31.43,450600.0,18.3194,18.3545,18.3136,18.3545,450600.0
2005-12-02 15:30:00,31.43,31.44,31.39,31.41,642600.0,18.3545,18.3603,18.3311,18.3428,642600.0
2005-12-05 09:30:00,31.4,31.43,31.26,31.29,697400.0,18.337,18.3545,18.2552,18.2727,697400.0
2005-12-05 10:00:00,31.3,31.3,31.2,31.25,584400.0,18.2786,18.2786,18.2202,18.2494,584400.0
2005-12-05 10:30:00,31.27,31.31,31.24,31.25,425600.0,18.261,18.2844,18.2435,18.2494,425600.0
2005-12-05 11:00:00,31.25,31.39,31.25,31.38,348800.0,18.2494,18.3311,18.2494,18.3253,348800.0
2005-12-05 11:30:00,31.38,31.38,31.36,31.36,227200.0,18.3253,18.3253,18.3136,18.3136,227200.0
2005-12-05 12:00:00,31.36,31.4,31.35,31.39,142600.0,18.3136,18.337,18.3078,18.3311,142600.0
2005-12-05 12:30:00,31.4,31.51,31.39,31.47,391600.0,18.337,18.4012,18.3311,18.3778,391600.0
2005-12-05 13:00:00,31.47,31.48,31.43,31.47,238000.0,18.3778,18.3837,18.3545,18.3778,238000.0
2005-12-05 13:30:00,31.48,31.48,31.41,31.46,190200.0,18.3837,18.3837,18.3428,18.372,190200.0
2005-12-05 14:00:00,31.46,31.48,31.45,31.47,335400.0,18.372,18.3837,18.3661,18.3778,335400.0
2005-12-05 14:30:00,31.47,31.58,31.46,31.56,381000.0,18.3778,18.4421,18.372,18.4304,381000.0
2005-12-05 15:00:00,31.56,31.57,31.47,31.48,372800.0,18.4304,18.4362,18.3778,18.3837,372800.0
2005-12-05 15:30:00,31.49,31.55,31.48,31.54,715200.0,18.3895,18.4245,18.3837,18.4187,715200.0
2005-12-06 09:30:00,31.81,31.84,31.71,31.75,2023600.0,18.5764,18.5939,18.518,18.5413,2023600.0
2005-12-06 10:00:00,31.75,31.85,31.68,31.85,460000.0,18.5413,18.5997,18.5005,18.5997,460000.0
2005-12-06 10:30:00,31.85,31.87,31.77,31.82,935400.0,18.5997,18.6114,18.553,18.5822,935400.0
2005-12-06 11:00:00,31.81,31.81,31.74,31.75,394200.0,18.5764,18.5764,18.5355,18.5413,394200.0
2005-12-06 11:30:00,31.75,31.77,31.65,31.66,509000.0,18.5413,18.553,18.4829,18.4888,509000.0
2005-12-06 12:00:00,31.66,31.81,31.65,31.79,636200.0,18.4888,18.5764,18.4829,18.5647,636200.0
2005-12-06 12:30:00,31.79,31.8,31.77,31.77,296000.0,18.5647,18.5705,18.553,18.553,296000.0
2005-12-06 13:00:00,31.77,31.8,31.76,31.79,277600.0,18.553,18.5705,18.5472,18.5647,277600.0
2005-12-06 13:30:00,31.8,31.83,31.78,31.81,341400.0,18.5705,18.5881,18.5589,18.5764,341400.0
2005-12-06 14:00:00,31.82,31.82,31.74,31.77,370200.0,18.5822,18.5822,18.5355,18.553,370200.0
2005-12-06 14:30:00,31.77,31.8,31.75,31.77,884200.0,18.553,18.5705,18.5413,18.553,884200.0
2005-12-06 15:00:00,31.79,31.8,31.58,31.59,564600.0,18.5647,18.5705,18.4421,18.4479,564600.0
2005-12-06 15:30:00,31.58,31.58,31.43,31.47,1056600.0,18.4421,18.4421,18.3545,18.3778,1056600.0
2005-12-07 09:30:00,31.45,31.5,31.32,31.33,585200.0,18.3661,18.3953,18.2902,18.2961,585200.0
2005-12-07 10:00:00,31.33,31.36,31.3,31.3,384200.0,18.2961,18.3136,18.2786,18.2786,384200.0
2005-12-07 10:30:00,31.31,31.4,31.3,31.34,509200.0,18.2844,18.337,18.2786,18.3019,509200.0
2005-12-07 11:00:00,31.33,31.37,31.28,31.32,476200.0,18.2961,18.3194,18.2669,18.2902,476200.0
2005-12-07 11:30:00,31.32,31.36,31.31,31.31,239600.0,18.2902,18.3136,18.2844,18.2844,239600.0
2005-12-07 12:00:00,31.3,31.33,31.25,31.33,353400.0,18.2786,18.2961,18.2494,18.2961,353400.0
2005-12-07 12:30:00,31.33,31.33,31.25,31.25,244800.0,18.2961,18.2961,18.2494,18.2494,244800.0
2005-12-07 13:00:00,31.26,31.26,31.05,31.06,501800.0,18.2552,18.2552,18.1326,18.1384,501800.0
2005-12-07 13:30:00,31.06,31.34,31.02,31.08,637600.0,18.1384,18.3019,18.115,18.1501,637600.0
2005-12-07 14:00:00,31.08,31.14,31.06,31.1,620200.0,18.1501,18.1851,18.1384,18.1618,620200.0
2005-12-07 14:30:00,31.1,31.18,31.09,31.11,557000.0,18.1618,18.2085,18.1559,18.1676,557000.0
2005-12-07 15:00:00,31.11,31.15,31.06,31.11,709000.0,18.1676,18.191,18.1384,18.1676,709000.0
2005-12-07 15:30:00,31.11,31.25,31.07,31.24,978600.0,18.1676,18.2494,18.1442,18.2435,978600.0
2005-12-08 09:30:00,31.3,31.3,31.06,31.15,604800.0,18.2786,18.2786,18.1384,18.191,604800.0
2005-12-08 10:00:00,31.13,31.32,31.13,31.29,530200.0,18.1793,18.2902,18.1793,18.2727,530200.0
2005-12-08 10:30:00,31.29,31.48,31.21,31.48,692800.0,18.2727,18.3837,18.226,18.3837,692800.0
2005-12-08 11:00:00,31.48,31.48,31.38,31.4,1038600.0,18.3837,18.3837,18.3253,18.337,1038600.0
2005-12-08 11:30:00,31.4,31.43,31.39,31.4,368400.0,18.337,18.3545,18.3311,18.337,368400.0
2005-12-08 12:00:00,31.4,31.42,31.36,31.37,346200.0,18.337,18.3486,18.3136,18.3194,346200.0
2005-12-08 12:30:00,31.37,31.37,31.25,31.27,414000.0,18.3194,18.3194,18.2494,18.261,414000.0
2005-12-08 13:00:00,31.28,31.28,31.13,31.15,411400.0,18.2669,18.2669,18.1793,18.191,411400.0
2005-12-08 13:30:00,31.15,31.24,31.15,31.17,761200.0,18.191,18.2435,18.191,18.2026,761200.0
2005-12-08 14:00:00,31.18,31.18,30.99,31.05,737200.0,18.2085,18.2085,18.0975,18.1326,737200.0
2005-12-08 14:30:00,31.05,31.05,30.98,31.03,707000.0,18.1326,18.1326,18.0917,18.1209,707000.0
2005-12-08 15:00:00,31.03,31.1,31.02,31.04,640200.0,18.1209,18.1618,18.115,18.1267,640200.0
2005-12-08 15:30:00,31.04,31.09,31.02,31.08,962000.0,18.1267,18.1559,18.115,18.1501,962000.0
2005-12-09 09:30:00,31.17,31.24,31.13,31.18,461000.0,18.2026,18.2435,18.1793,18.2085,461000.0
2005-12-09 10:00:00,31.18,31.24,31.08,31.09,422000.0,18.2085,18.2435,18.1501,18.1559,422000.0
2005-12-09 10:30:00,31.09,31.2,31.06,31.18,512000.0,18.1559,18.2202,18.1384,18.2085,512000.0
2005-12-09 11:00:00,31.17,31.24,31.13,31.22,309600.0,18.2026,18.2435,18.1793,18.2318,309600.0
2005-12-09 11:30:00,31.22,31.3,31.17,31.18,558200.0,18.2318,18.2786,18.2026,18.2085,558200.0
2005-12-09 12:00:00,31.2,31.34,31.18,31.34,327400.0,18.2202,18.3019,18.2085,18.3019,327400.0
2005-12-09 12:30:00,31.34,31.42,31.32,31.42,364000.0,18.3019,18.3486,18.2902,18.3486,364000.0
2005-12-09 13:00:00,31.41,31.44,31.35,31.38,267000.0,18.3428,18.3603,18.3078,18.3253,267000.0
2005-12-09 13:30:00,31.38,31.51,31.38,31.43,483200.0,18.3253,18.4012,18.3253,18.3545,483200.0
2005-12-09 14:00:00,31.43,31.5,31.41,31.49,394600.0,18.3545,18.3953,18.3428,18.3895,394600.0
2005-12-09 14:30:00,31.49,31.5,31.44,31.45,412400.0,18.3895,18.3953,18.3603,18.3661,412400.0
2005-12-09 15:00:00,31.45,31.48,31.42,31.45,451600.0,18.3661,18.3837,18.3486,18.3661,451600.0
2005-12-09 15:30:00,31.45,31.45,31.31,31.32,806200.0,18.3661,18.3661,18.2844,18.2902,806200.0
2005-12-12 09:30:00,31.31,31.4,31.26,31.28,699200.0,18.2844,18.337,18.2552,18.2669,699200.0
2005-12-12 10:00:00,31.29,31.33,31.22,31.27,381800.0,18.2727,18.2961,18.2318,18.261,381800.0
2005-12-12 10:30:00,31.27,31.28,31.18,31.25,315800.0,18.261,18.2669,18.2085,18.2494,315800.0
2005-12-12 11:00:00,31.24,31.33,31.19,31.22,288600.0,18.2435,18.2961,18.2143,18.2318,288600.0
2005-12-12 11:30:00,31.22,31.23,31.17,31.18,257400.0,18.2318,18.2377,18.2026,18.2085,257400.0
2005-12-12 12:00:00,31.18,31.2,31.1,31.11,359200.0,18.2085,18.2202,18.1618,18.1676,359200.0
2005-12-12 12:30:00,31.11,31.11,31.06,31.11,362000.0,18.1676,18.1676,18.1384,18.1676,362000.0
2005-12-12 13:00:00,31.11,31.13,31.06,31.1,357800.0,18.1676,18.1793,18.1384,18.1618,357800.0
2005-12-12 13:30:00,31.1,31.14,31.05,31.11,774800.0,18.1618,18.1851,18.1326,18.1676,774800.0
2005-12-12 14:00:00,31.11,31.14,31.06,31.11,407200.0,18.1676,18.1851,18.1384,18.1676,407200.0
2005-12-12 14:30:00,31.11,31.16,31.08,31.13,329200.0,18.1676,18.1968,18.1501,18.1793,329200.0
2005-12-12 15:00:00,31.13,31.19,31.11,31.16,671000.0,18.1793,18.2143,18.1676,18.1968,671000.0
2005-12-12 15:30:00,31.16,31.21,31.14,31.2,784400.0,18.1968,18.226,18.1851,18.2202,784400.0
2005-12-13 09:30:00,31.11,31.31,31.1,31.26,693400.0,18.1676,18.2844,18.1618,18.2552,693400.0
2005-12-13 10:00:00,31.25,31.34,31.24,31.24,354400.0,18.2494,18.3019,18.2435,18.2435,354400.0
2005-12-13 10:30:00,31.24,31.31,31.22,31.31,382000.0,18.2435,18.2844,18.2318,18.2844,382000.0
2005-12-13 11:00:00,31.3,31.3,31.25,31.25,195000.0,18.2786,18.2786,18.2494,18.2494,195000.0
2005-12-13 11:30:00,31.25,31.27,31.2,31.26,352000.0,18.2494,18.261,18.2202,18.2552,352000.0
2005-12-13 12:00:00,31.27,31.28,31.23,31.24,191200.0,18.261,18.2669,18.2377,18.2435,191200.0
2005-12-13 12:30:00,31.23,31.28,31.22,31.28,176400.0,18.2377,18.2669,18.2318,18.2669,176400.0
2005-12-13 13:00:00,31.27,31.34,31.27,31.32,324800.0,18.261,18.3019,18.261,18.2902,324800.0
2005-12-13 13:30:00,31.32,31.33,31.25,31.27,207800.0,18.2902,18.2961,18.2494,18.261,207800.0
2005-12-13 14:00:00,31.27,31.68,31.25,31.63,819600.0,18.261,18.5005,18.2494,18.4713,819600.0
2005-12-13 14:30:00,31.63,31.81,31.57,31.78,1104800.0,18.4713,18.5764,18.4362,18.5589,1104800.0
2005-12-13 15:00:00,31.78,31.79,31.6,31.61,961800.0,18.5589,18.5647,18.4537,18.4596,961800.0
2005-12-13 15:30:00,31.61,31.71,31.55,31.6,1509200.0,18.4596,18.518,18.4245,18.4537,1509200.0
2005-12-14 09:30:00,31.72,31.92,31.68,31.92,1179400.0,18.5238,18.6406,18.5005,18.6406,1179400.0
2005-12-14 10:00:00,31.92,31.94,31.88,31.91,1092600.0,18.6406,18.6523,18.6173,18.6348,1092600.0
2005-12-14 10:30:00,31.91,31.97,31.85,31.85,696200.0,18.6348,18.6698,18.5997,18.5997,696200.0
2005-12-14 11:00:00,31.85,31.89,31.79,31.83,943200.0,18.5997,18.6231,18.5647,18.5881,943200.0
2005-12-14 11:30:00,31.83,31.94,31.78,31.88,683000.0,18.5881,18.6523,18.5589,18.6173,683000.0
2005-12-14 12:00:00,31.88,31.94,31.86,31.92,355400.0,18.6173,18.6523,18.6056,18.6406,355400.0
2005-12-14 12:30:00,31.92,31.96,31.91,31.92,278400.0,18.6406,18.664,18.6348,18.6406,278400.0
2005-12-14 13:00:00,31.93,31.96,31.92,31.93,240800.0,18.6465,18.664,18.6406,18.6465,240800.0
2005-12-14 13:30:00,31.93,32.0,31.93,31.98,542400.0,18.6465,18.6873,18.6465,18.6757,542400.0
2005-12-14 14:00:00,31.98,32.0,31.96,31.98,438600.0,18.6757,18.6873,18.664,18.6757,438600.0
2005-12-14 14:30:00,31.98,31.99,31.96,31.98,543200.0,18.6757,18.6815,18.664,18.6757,543200.0
2005-12-14 15:00:00,31.97,32.0,31.97,32.0,1057000.0,18.6698,18.6873,18.6698,18.6873,1057000.0
2005-12-14 15:30:00,32.0,32.04,31.98,31.99,1382800.0,18.6873,18.7107,18.6757,18.6815,1382800.0
2005-12-15 09:30:00,32.01,32.07,31.95,31.97,871800.0,18.6932,18.7282,18.6581,18.6698,871800.0
2005-12-15 10:00:00,31.97,32.04,31.82,31.84,768200.0,18.6698,18.7107,18.5822,18.5939,768200.0
2005-12-15 10:30:00,31.84,31.9,31.82,31.88,450600.0,18.5939,18.6289,18.5822,18.6173,450600.0
2005-12-15 11:00:00,31.89,31.93,31.84,31.86,362200.0,18.6231,18.6465,18.5939,18.6056,362200.0
2005-12-15 11:30:00,31.86,31.87,31.81,31.84,577600.0,18.6056,18.6114,18.5764,18.5939,577600.0
2005-12-15 12:00:00,31.84,31.9,31.83,31.88,300000.0,18.5939,18.6289,18.5881,18.6173,300000.0
2005-12-15 12:30:00,31.89,31.93,31.86,31.92,893800.0,18.6231,18.6465,18.6056,18.6406,893800.0
2005-12-15 13:00:00,31.92,31.93,31.85,31.89,482600.0,18.6406,18.6465,18.5997,18.6231,482600.0
2005-12-15 13:30:00,31.89,31.91,31.86,31.87,417800.0,18.6231,18.6348,18.6056,18.6114,417800.0
2005-12-15 14:00:00,31.87,31.9,31.84,31.85,258400.0,18.6114,18.6289,18.5939,18.5997,258400.0
2005-12-15 14:30:00,31.85,31.86,31.83,31.86,450400.0,18.5997,18.6056,18.5881,18.6056,450400.0
2005-12-15 15:00:00,31.85,31.88,31.83,31.86,422000.0,18.5997,18.6173,18.5881,18.6056,422000.0
2005-12-15 15:30:00,31.86,31.86,31.83,31.84,662200.0,18.6056,18.6056,18.5881,18.5939,662200.0
2005-12-16 09:30:00,32.05,32.15,32.02,32.15,3522200.0,18.7165,18.7749,18.699,18.7749,3522200.0
2005-12-16 10:00:00,32.15,32.21,32.11,32.18,677600.0,18.7749,18.81,18.7516,18.7925,677600.0
2005-12-16 10:30:00,32.17,32.23,32.17,32.21,558600.0,18.7866,18.8217,18.7866,18.81,558600.0
2005-12-16 11:00:00,32.21,32.24,32.15,32.16,325600.0,18.81,18.8275,18.7749,18.7808,325600.0
2005-12-16 11:30:00,32.16,32.16,32.06,32.08,396400.0,18.7808,18.7808,18.7224,18.7341,396400.0
2005-12-16 12:00:00,32.09,32.13,32.02,32.1,365400.0,18.7399,18.7633,18.699,18.7457,365400.0
2005-12-16 12:30:00,32.11,32.12,32.02,32.03,252800.0,18.7516,18.7574,18.699,18.7049,252800.0
2005-12-16 13:00:00,32.02,32.05,31.92,31.96,408200.0,18.699,18.7165,18.6406,18.664,408200.0
2005-12-16 13:30:00,31.96,32.04,31.95,32.02,176600.0,18.664,18.7107,18.6581,18.699,176600.0
2005-12-16 14:00:00,32.03,32.06,31.95,31.95,321600.0,18.7049,18.7224,18.6581,18.6581,321600.0
2005-12-16 14:30:00,31.95,32.0,31.93,31.96,318200.0,18.6581,18.6873,18.6465,18.664,318200.0
2005-12-16 15:00:00,31.96,31.96,31.86,31.92,581800.0,18.664,18.664,18.6056,18.6406,581800.0
2005-12-16 15:30:00,31.92,31.96,31.86,31.9,993200.0,18.6406,18.664,18.6056,18.6289,993200.0
2005-12-19 09:30:00,31.88,31.92,31.81,31.92,752600.0,18.6173,18.6406,18.5764,18.6406,752600.0
2005-12-19 10:00:00,31.92,32.02,31.89,31.93,457400.0,18.6406,18.699,18.6231,18.6465,457400.0
2005-12-19 10:30:00,31.93,31.98,31.84,31.86,336400.0,18.6465,18.6757,18.5939,18.6056,336400.0
2005-12-19 11:00:00,31.86,31.91,31.86,31.9,271600.0,18.6056,18.6348,18.6056,18.6289,271600.0
2005-12-19 11:30:00,31.91,31.98,31.89,31.97,417400.0,18.6348,18.6757,18.6231,18.6698,417400.0
2005-12-19 12:00:00,31.97,32.1,31.97,32.1,565800.0,18.6698,18.7457,18.6698,18.7457,565800.0
2005-12-19 12:30:00,32.1,32.1,32.0,32.01,182600.0,18.7457,18.7457,18.6873,18.6932,182600.0
2005-12-19 13:00:00,32.01,32.04,31.98,32.04,411400.0,18.6932,18.7107,18.6757,18.7107,411400.0
2005-12-19 13:30:00,32.04,32.04,31.95,31.99,474400.0,18.7107,18.7107,18.6581,18.6815,474400.0
2005-12-19 14:00:00,31.99,32.0,31.83,31.86,475600.0,18.6815,18.6873,18.5881,18.6056,475600.0
2005-12-19 14:30:00,31.84,31.86,31.82,31.85,569200.0,18.5939,18.6056,18.5822,18.5997,569200.0
2005-12-19 15:00:00,31.84,31.86,31.78,31.79,649200.0,18.5939,18.6056,18.5589,18.5647,649200.0
2005-12-19 15:30:00,31.79,31.86,31.77,31.83,915400.0,18.5647,18.6056,18.553,18.5881,915400.0
2005-12-20 09:30:00,31.73,31.8,31.64,31.79,713800.0,18.5297,18.5705,18.4771,18.5647,713800.0
2005-12-20 10:00:00,31.79,31.79,31.63,31.66,524200.0,18.5647,18.5647,18.4713,18.4888,524200.0
2005-12-20 10:30:00,31.66,31.75,31.65,31.72,516000.0,18.4888,18.5413,18.4829,18.5238,516000.0
2005-12-20 11:00:00,31.72,31.77,31.7,31.75,240000.0,18.5238,18.553,18.5121,18.5413,240000.0
2005-12-20 11:30:00,31.74,31.79,31.63,31.64,319200.0,18.5355,18.5647,18.4713,18.4771,319200.0
2005-12-20 12:00:00,31.65,31.75,31.63,31.7,309600.0,18.4829,18.5413,18.4713,18.5121,309600.0
2005-12-20 12:30:00,31.7,31.74,31.66,31.74,254600.0,18.5121,18.5355,18.4888,18.5355,254600.0
2005-12-20 13:00:00,31.74,31.77,31.68,31.72,284000.0,18.5355,18.553,18.5005,18.5238,284000.0
2005-12-20 13:30:00,31.72,31.72,31.66,31.67,304000.0,18.5238,18.5238,18.4888,18.4946,304000.0
2005-12-20 14:00:00,31.66,31.74,31.64,31.68,423800.0,18.4888,18.5355,18.4771,18.5005,423800.0
2005-12-20 14:30:00,31.68,31.69,31.65,31.68,303200.0,18.5005,18.5063,18.4829,18.5005,303200.0
2005-12-20 15:00:00,31.68,31.72,31.63,31.7,399400.0,18.5005,18.5238,18.4713,18.5121,399400.0
2005-12-20 15:30:00,31.69,31.74,31.67,31.74,780000.0,18.5063,18.5355,18.4946,18.5355,780000.0
2005-12-21 09:30:00,31.93,31.95,31.8,31.91,810400.0,18.6465,18.6581,18.5705,18.6348,810400.0
2005-12-21 10:00:00,31.91,31.95,31.86,31.94,418200.0,18.6348,18.6581,18.6056,18.6523,418200.0
2005-12-21 10:30:00,31.94,31.99,31.93,31.98,606400.0,18.6523,18.6815,18.6465,18.6757,606400.0
2005-12-21 11:00:00,31.99,32.02,31.98,32.0,359200.0,18.6815,18.699,18.6757,18.6873,359200.0
2005-12-21 11:30:00,32.0,32.1,31.98,32.0,1140000.0,18.6873,18.7457,18.6757,18.6873,1140000.0
2005-12-21 12:00:00,32.0,32.02,31.97,31.97,263200.0,18.6873,18.699,18.6698,18.6698,263200.0
2005-12-21 12:30:00,31.97,31.99,31.94,31.95,439400.0,18.6698,18.6815,18.6523,18.6581,439400.0
2005-12-21 13:00:00,31.96,31.96,31.83,31.83,464400.0,18.664,18.664,18.5881,18.5881,464400.0
2005-12-21 13:30:00,31.84,31.85,31.75,31.8,549400.0,18.5939,18.5997,18.5413,18.5705,549400.0
2005-12-21 14:00:00,31.81,31.85,31.78,31.79,428200.0,18.5764,18.5997,18.5589,18.5647,428200.0
2005-12-21 14:30:00,31.79,31.8,31.71,31.73,456200.0,18.5647,18.5705,18.518,18.5297,456200.0
2005-12-21 15:00:00,31.73,31.83,31.71,31.82,729400.0,18.5297,18.5881,18.518,18.5822,729400.0
2005-12-21 15:30:00,31.82,31.87,31.8,31.86,933800.0,18.5822,18.6114,18.5705,18.6056,933800.0
2005-12-22 09:30:00,31.86,31.92,31.83,31.85,842200.0,18.6056,18.6406,18.5881,18.5997,842200.0
2005-12-22 10:00:00,31.85,31.86,31.71,31.74,400000.0,18.5997,18.6056,18.518,18.5355,400000.0
2005-12-22 10:30:00,31.74,31.83,31.72,31.82,417400.0,18.5355,18.5881,18.5238,18.5822,417400.0
2005-12-22 11:00:00,31.83,31.87,31.8,31.86,366600.0,18.5881,18.6114,18.5705,18.6056,366600.0
2005-12-22 11:30:00,31.85,31.87,31.78,31.85,582000.0,18.5997,18.6114,18.5589,18.5997,582000.0
2005-12-22 12:00:00,31.85,31.85,31.8,31.82,150600.0,18.5997,18.5997,18.5705,18.5822,150600.0
2005-12-22 12:30:00,31.81,31.95,31.81,31.9,331800.0,18.5764,18.6581,18.5764,18.6289,331800.0
2005-12-22 13:00:00,31.9,31.96,31.84,31.84,159800.0,18.6289,18.664,18.5939,18.5939,159800.0
2005-12-22 13:30:00,31.85,31.86,31.82,31.84,294200.0,18.5997,18.6056,18.5822,18.5939,294200.0
2005-12-22 14:00:00,31.84,31.91,31.84,31.86,288600.0,18.5939,18.6348,18.5939,18.6056,288600.0
2005-12-22 14:30:00,31.86,31.9,31.85,31.9,279200.0,18.6056,18.6289,18.5997,18.6289,279200.0
2005-12-22 15:00:00,31.9,31.95,31.86,31.92,284800.0,18.6289,18.6581,18.6056,18.6406,284800.0
2005-12-22 15:30:00,31.92,31.98,31.9,31.98,589600.0,18.6406,18.6757,18.6289,18.6757,589600.0
2005-12-23 09:30:00,32.06,32.08,31.93,32.01,448800.0,18.7224,18.7341,18.6465,18.6932,448800.0
2005-12-23 10:00:00,32.01,32.08,32.0,32.0,313800.0,18.6932,18.7341,18.6873,18.6873,313800.0
2005-12-23 10:30:00,32.0,32.02,31.94,32.01,245200.0,18.6873,18.699,18.6523,18.6932,245200.0
2005-12-23 11:00:00,32.01,32.02,31.99,32.0,220800.0,18.6932,18.699,18.6815,18.6873,220800.0
2005-12-23 11:30:00,32.01,32.04,32.0,32.03,206000.0,18.6932,18.7107,18.6873,18.7049,206000.0
2005-12-23 12:00:00,32.04,32.04,32.0,32.02,123200.0,18.7107,18.7107,18.6873,18.699,123200.0
2005-12-23 12:30:00,32.02,32.04,32.0,32.02,217800.0,18.699,18.7107,18.6873,18.699,217800.0
2005-12-23 13:00:00,32.02,32.03,32.0,32.02,165000.0,18.699,18.7049,18.6873,18.699,165000.0
2005-12-23 13:30:00,32.02,32.05,32.0,32.04,270400.0,18.699,18.7165,18.6873,18.7107,270400.0
2005-12-23 14:00:00,32.03,32.06,32.02,32.06,233400.0,18.7049,18.7224,18.699,18.7224,233400.0
2005-12-23 14:30:00,32.06,32.08,32.02,32.02,149000.0,18.7224,18.7341,18.699,18.699,149000.0
2005-12-23 15:00:00,32.02,32.07,32.01,32.06,292000.0,18.699,18.7282,18.6932,18.7224,292000.0
2005-12-23 15:30:00,32.06,32.07,32.01,32.03,514000.0,18.7224,18.7282,18.6932,18.7049,514000.0
2005-12-27 09:30:00,32.02,32.09,32.0,32.09,378200.0,18.699,18.7399,18.6873,18.7399,378200.0
2005-12-27 10:00:00,32.09,32.16,32.07,32.16,281600.0,18.7399,18.7808,18.7282,18.7808,281600.0
2005-12-27 10:30:00,32.16,32.16,32.12,32.13,223800.0,18.7808,18.7808,18.7574,18.7633,223800.0
2005-12-27 11:00:00,32.13,32.15,32.08,32.1,199000.0,18.7633,18.7749,18.7341,18.7457,199000.0
2005-12-27 11:30:00,32.1,32.12,32.02,32.06,226200.0,18.7457,18.7574,18.699,18.7224,226200.0
2005-12-27 12:00:00,32.07,32.07,31.96,32.01,230200.0,18.7282,18.7282,18.664,18.6932,230200.0
2005-12-27 12:30:00,32.01,32.01,31.91,31.95,256000.0,18.6932,18.6932,18.6348,18.6581,256000.0
2005-12-27 13:00:00,31.94,31.95,31.81,31.82,239000.0,18.6523,18.6581,18.5764,18.5822,239000.0
2005-12-27 13:30:00,31.82,31.83,31.75,31.77,218600.0,18.5822,18.5881,18.5413,18.553,218600.0
2005-12-27 14:00:00,31.77,31.81,31.73,31.79,250000.0,18.553,18.5764,18.5297,18.5647,250000.0
2005-12-27 14:30:00,31.79,31.85,31.77,31.83,243200.0,18.5647,18.5997,18.553,18.5881,243200.0
2005-12-27 15:00:00,31.82,31.84,31.78,31.83,322000.0,18.5822,18.5939,18.5589,18.5881,322000.0
2005-12-27 15:30:00,31.84,31.84,31.78,31.79,614000.0,18.5939,18.5939,18.5589,18.5647,614000.0
2005-12-28 09:30:00,31.81,31.88,31.71,31.71,702400.0,18.5764,18.6173,18.518,18.518,702400.0
2005-12-28 10:00:00,31.71,31.77,31.7,31.74,300400.0,18.518,18.553,18.5121,18.5355,300400.0
2005-12-28 10:30:00,31.74,31.76,31.7,31.7,270800.0,18.5355,18.5472,18.5121,18.5121,270800.0
2005-12-28 11:00:00,31.71,31.79,31.7,31.77,170000.0,18.518,18.5647,18.5121,18.553,170000.0
2005-12-28 11:30:00,31.77,31.81,31.71,31.71,252200.0,18.553,18.5764,18.518,18.518,252200.0
2005-12-28 12:00:00,31.71,31.73,31.65,31.68,190200.0,18.518,18.5297,18.4829,18.5005,190200.0
2005-12-28 12:30:00,31.68,31.68,31.62,31.66,137600.0,18.5005,18.5005,18.4654,18.4888,137600.0
2005-12-28 13:00:00,31.66,31.71,31.61,31.61,336200.0,18.4888,18.518,18.4596,18.4596,336200.0
2005-12-28 13:30:00,31.61,31.68,31.61,31.61,361800.0,18.4596,18.5005,18.4596,18.4596,361800.0
2005-12-28 14:00:00,31.61,31.63,31.58,31.6,282000.0,18.4596,18.4713,18.4421,18.4537,282000.0
2005-12-28 14:30:00,31.59,31.63,31.59,31.6,236800.0,18.4479,18.4713,18.4479,18.4537,236800.0
2005-12-28 15:00:00,31.6,31.63,31.56,31.62,451800.0,18.4537,18.4713,18.4304,18.4654,451800.0
2005-12-28 15:30:00,31.62,31.67,31.58,31.59,783800.0,18.4654,18.4946,18.4421,18.4479,783800.0
2005-12-29 09:30:00,31.59,31.7,31.58,31.61,505400.0,18.4479,18.5121,18.4421,18.4596,505400.0
2005-12-29 10:00:00,31.61,31.72,31.6,31.71,242800.0,18.4596,18.5238,18.4537,18.518,242800.0
2005-12-29 10:30:00,31.72,31.73,31.6,31.61,372400.0,18.5238,18.5297,18.4537,18.4596,372400.0
2005-12-29 11:00:00,31.61,31.66,31.6,31.6,167000.0,18.4596,18.4888,18.4537,18.4537,167000.0
2005-12-29 11:30:00,31.6,31.61,31.54,31.55,260600.0,18.4537,18.4596,18.4187,18.4245,260600.0
2005-12-29 12:00:00,31.54,31.55,31.5,31.53,170800.0,18.4187,18.4245,18.3953,18.4129,170800.0
2005-12-29 12:30:00,31.52,31.55,31.52,31.55,152400.0,18.407,18.4245,18.407,18.4245,152400.0
2005-12-29 13:00:00,31.55,31.56,31.5,31.5,126200.0,18.4245,18.4304,18.3953,18.3953,126200.0
2005-12-29 13:30:00,31.51,31.54,31.5,31.51,183000.0,18.4012,18.4187,18.3953,18.4012,183000.0
2005-12-29 14:00:00,31.52,31.61,31.51,31.59,200600.0,18.407,18.4596,18.4012,18.4479,200600.0
2005-12-29 14:30:00,31.59,31.63,31.56,31.63,245200.0,18.4479,18.4713,18.4304,18.4713,245200.0
2005-12-29 15:00:00,31.63,31.63,31.5,31.54,575000.0,18.4713,18.4713,18.3953,18.4187,575000.0
2005-12-29 15:30:00,31.54,31.57,31.5,31.54,830000.0,18.4187,18.4362,18.3953,18.4187,830000.0
2005-12-30 09:30:00,31.42,31.48,31.36,31.36,406800.0,18.3486,18.3837,18.3136,18.3136,406800.0
2005-12-30 10:00:00,31.35,31.36,31.29,31.3,399200.0,18.3078,18.3136,18.2727,18.2786,399200.0
2005-12-30 10:30:00,31.31,31.31,31.25,31.3,290200.0,18.2844,18.2844,18.2494,18.2786,290200.0
2005-12-30 11:00:00,31.3,31.31,31.22,31.23,377800.0,18.2786,18.2844,18.2318,18.2377,377800.0
2005-12-30 11:30:00,31.23,31.34,31.23,31.33,202000.0,18.2377,18.3019,18.2377,18.2961,202000.0
2005-12-30 12:00:00,31.33,31.39,31.33,31.38,265600.0,18.2961,18.3311,18.2961,18.3253,265600.0
2005-12-30 12:30:00,31.38,31.39,31.31,31.36,224200.0,18.3253,18.3311,18.2844,18.3136,224200.0
2005-12-30 13:00:00,31.36,31.37,31.25,31.33,267200.0,18.3136,18.3194,18.2494,18.2961,267200.0
2005-12-30 13:30:00,31.33,31.38,31.33,31.38,162800.0,18.2961,18.3253,18.2961,18.3253,162800.0
2005-12-30 14:00:00,31.38,31.43,31.36,31.41,281400.0,18.3253,18.3545,18.3136,18.3428,281400.0
2005-12-30 14:30:00,31.41,31.42,31.38,31.42,234000.0,18.3428,18.3486,18.3253,18.3486,234000.0
2005-12-30 15:00:00,31.42,31.47,31.36,31.46,306600.0,18.3486,18.3778,18.3136,18.372,306600.0
2005-12-30 15:30:00,31.46,31.54,31.41,31.42,840200.0,18.372,18.4187,18.3428,18.3486,840200.0
2006-01-03 09:30:00,31.6,31.6,31.34,31.43,664000.0,18.4537,18.4537,18.3019,18.3545,664000.0
2006-01-03 10:00:00,31.43,31.47,31.31,31.32,845800.0,18.3545,18.3778,18.2844,18.2902,845800.0
2006-01-03 10:30:00,31.33,31.39,31.31,31.36,582200.0,18.2961,18.3311,18.2844,18.3136,582200.0
2006-01-03 11:00:00,31.36,31.38,31.33,31.34,459400.0,18.3136,18.3253,18.2961,18.3019,459400.0
2006-01-03 11:30:00,31.34,31.39,31.31,31.34,490000.0,18.3019,18.3311,18.2844,18.3019,490000.0
2006-01-03 12:00:00,31.32,31.35,31.25,31.27,921000.0,18.2902,18.3078,18.2494,18.261,921000.0
2006-01-03 12:30:00,31.27,31.28,31.22,31.22,521400.0,18.261,18.2669,18.2318,18.2318,521400.0
2006-01-03 13:00:00,31.23,31.25,31.2,31.25,357400.0,18.2377,18.2494,18.2202,18.2494,357400.0
2006-01-03 13:30:00,31.25,31.36,31.21,31.33,346800.0,18.2494,18.3136,18.226,18.2961,346800.0
2006-01-03 14:00:00,31.33,31.75,31.33,31.75,1506000.0,18.2961,18.5413,18.2961,18.5413,1506000.0
2006-01-03 14:30:00,31.75,31.85,31.75,31.79,1151800.0,18.5413,18.5997,18.5413,18.5647,1151800.0
2006-01-03 15:00:00,31.79,31.88,31.78,31.87,910800.0,18.5647,18.6173,18.5589,18.6114,910800.0
2006-01-03 15:30:00,31.88,31.98,31.85,31.9,1621400.0,18.6173,18.6757,18.5997,18.6289,1621400.0
2006-01-04 09:30:00,31.8,31.82,31.71,31.77,1224600.0,18.5705,18.5822,18.518,18.553,1224600.0
2006-01-04 10:00:00,31.76,31.82,31.74,31.77,1216600.0,18.5472,18.5822,18.5355,18.553,1216600.0
2006-01-04 10:30:00,31.77,31.78,31.63,31.63,1422800.0,18.553,18.5589,18.4713,18.4713,1422800.0
2006-01-04 11:00:00,31.64,31.64,31.5,31.57,793800.0,18.4771,18.4771,18.3953,18.4362,793800.0
2006-01-04 11:30:00,31.58,31.68,31.56,31.64,549400.0,18.4421,18.5005,18.4304,18.4771,549400.0
2006-01-04 12:00:00,31.64,31.66,31.57,31.58,444600.0,18.4771,18.4888,18.4362,18.4421,444600.0
2006-01-04 12:30:00,31.58,31.61,31.55,31.57,295200.0,18.4421,18.4596,18.4245,18.4362,295200.0
2006-01-04 13:00:00,31.56,31.57,31.5,31.52,410600.0,18.4304,18.4362,18.3953,18.407,410600.0
2006-01-04 13:30:00,31.52,31.55,31.5,31.52,429400.0,18.407,18.4245,18.3953,18.407,429400.0
2006-01-04 14:00:00,31.51,31.53,31.36,31.38,797400.0,18.4012,18.4129,18.3136,18.3253,797400.0
2006-01-04 14:30:00,31.38,31.52,31.36,31.49,826400.0,18.3253,18.407,18.3136,18.3895,826400.0
2006-01-04 15:00:00,31.49,31.56,31.49,31.55,678000.0,18.3895,18.4304,18.3895,18.4245,678000.0
2006-01-04 15:30:00,31.55,31.57,31.5,31.54,1143400.0,18.4245,18.4362,18.3953,18.4187,1143400.0
2006-01-05 09:30:00,31.5,31.56,31.43,31.49,1069800.0,18.3953,18.4304,18.3545,18.3895,1069800.0
2006-01-05 10:00:00,31.49,31.5,31.44,31.47,775600.0,18.3895,18.3953,18.3603,18.3778,775600.0
2006-01-05 10:30:00,31.47,31.49,31.36,31.37,623400.0,18.3778,18.3895,18.3136,18.3194,623400.0
2006-01-05 11:00:00,31.36,31.48,31.36,31.41,816400.0,18.3136,18.3837,18.3136,18.3428,816400.0
2006-01-05 11:30:00,31.42,31.45,31.37,31.44,475800.0,18.3486,18.3661,18.3194,18.3603,475800.0
2006-01-05 12:00:00,31.44,31.46,31.4,31.43,348600.0,18.3603,18.372,18.337,18.3545,348600.0
2006-01-05 12:30:00,31.43,31.43,31.35,31.37,529000.0,18.3545,18.3545,18.3078,18.3194,529000.0
2006-01-05 13:00:00,31.37,31.41,31.31,31.38,497800.0,18.3194,18.3428,18.2844,18.3253,497800.0
2006-01-05 13:30:00,31.38,31.43,31.35,31.4,309000.0,18.3253,18.3545,18.3078,18.337,309000.0
2006-01-05 14:00:00,31.41,31.45,31.36,31.41,358600.0,18.3428,18.3661,18.3136,18.3428,358600.0
2006-01-05 14:30:00,31.41,31.45,31.32,31.36,637600.0,18.3428,18.3661,18.2902,18.3136,637600.0
2006-01-05 15:00:00,31.36,31.49,31.35,31.48,466200.0,18.3136,18.3895,18.3078,18.3837,466200.0
2006-01-05 15:30:00,31.47,31.5,31.44,31.5,879800.0,18.3778,18.3953,18.3603,18.3953,879800.0
2006-01-06 09:30:00,31.58,34.14,31.49,31.53,1020000.0,18.4421,19.9371,18.3895,18.4129,1020000.0
2006-01-06 10:00:00,31.53,31.53,31.39,31.45,703800.0,18.4129,18.4129,18.3311,18.3661,703800.0
2006-01-06 10:30:00,31.45,31.5,31.42,31.44,427600.0,18.3661,18.3953,18.3486,18.3603,427600.0
2006-01-06 11:00:00,31.43,31.5,31.41,31.5,483000.0,18.3545,18.3953,18.3428,18.3953,483000.0
2006-01-06 11:30:00,31.5,31.55,31.48,31.52,354600.0,18.3953,18.4245,18.3837,18.407,354600.0
2006-01-06 12:00:00,31.52,31.61,31.52,31.61,372400.0,18.407,18.4596,18.407,18.4596,372400.0
2006-01-06 12:30:00,31.61,31.65,31.6,31.64,288000.0,18.4596,18.4829,18.4537,18.4771,288000.0
2006-01-06 13:00:00,31.64,31.7,31.62,31.68,262800.0,18.4771,18.5121,18.4654,18.5005,262800.0
2006-01-06 13:30:00,31.68,31.77,31.63,31.71,467000.0,18.5005,18.553,18.4713,18.518,467000.0
2006-01-06 14:00:00,31.7,31.78,31.68,31.75,479800.0,18.5121,18.5589,18.5005,18.5413,479800.0
2006-01-06 14:30:00,31.75,31.76,31.71,31.74,364200.0,18.5413,18.5472,18.518,18.5355,364200.0
2006-01-06 15:00:00,31.74,31.75,31.69,31.72,546400.0,18.5355,18.5413,18.5063,18.5238,546400.0
2006-01-06 15:30:00,31.71,31.71,31.64,31.67,694000.0,18.518,18.518,18.4771,18.4946,694000.0
2006-01-09 09:30:00,31.68,31.68,31.56,31.66,625800.0,18.5005,18.5005,18.4304,18.4888,625800.0
2006-01-09 10:00:00,31.66,31.75,31.63,31.74,461800.0,18.4888,18.5413,18.4713,18.5355,461800.0
2006-01-09 10:30:00,31.75,31.79,31.71,31.74,513200.0,18.5413,18.5647,18.518,18.5355,513200.0
2006-01-09 11:00:00,31.73,31.79,31.72,31.75,347600.0,18.5297,18.5647,18.5238,18.5413,347600.0
2006-01-09 11:30:00,31.75,31.8,31.7,31.75,279400.0,18.5413,18.5705,18.5121,18.5413,279400.0
2006-01-09 12:00:00,31.75,31.81,31.72,31.8,341800.0,18.5413,18.5764,18.5238,18.5705,341800.0
2006-01-09 12:30:00,31.8,31.83,31.77,31.79,455200.0,18.5705,18.5881,18.553,18.5647,455200.0
2006-01-09 13:00:00,31.79,31.79,31.72,31.73,233000.0,18.5647,18.5647,18.5238,18.5297,233000.0
2006-01-09 13:30:00,31.73,31.8,31.73,31.75,346000.0,18.5297,18.5705,18.5297,18.5413,346000.0
2006-01-09 14:00:00,31.75,31.75,31.67,31.67,217600.0,18.5413,18.5413,18.4946,18.4946,217600.0
2006-01-09 14:30:00,31.67,31.68,31.6,31.63,314400.0,18.4946,18.5005,18.4537,18.4713,314400.0
2006-01-09 15:00:00,31.63,31.64,31.61,31.63,437800.0,18.4713,18.4771,18.4596,18.4713,437800.0
2006-01-09 15:30:00,31.62,31.68,31.61,31.66,620600.0,18.4654,18.5005,18.4596,18.4888,620600.0
2006-01-10 09:30:00,31.55,31.6,31.45,31.49,696200.0,18.4245,18.4537,18.3661,18.3895,696200.0
2006-01-10 10:00:00,31.49,31.55,31.46,31.52,450200.0,18.3895,18.4245,18.372,18.407,450200.0
2006-01-10 10:30:00,31.52,31.56,31.47,31.5,476200.0,18.407,18.4304,18.3778,18.3953,476200.0
2006-01-10 11:00:00,31.5,31.54,31.49,31.52,527600.0,18.3953,18.4187,18.3895,18.407,527600.0
2006-01-10 11:30:00,31.52,31.58,31.5,31.53,319400.0,18.407,18.4421,18.3953,18.4129,319400.0
2006-01-10 12:00:00,31.53,31.55,31.5,31.54,274800.0,18.4129,18.4245,18.3953,18.4187,274800.0
2006-01-10 12:30:00,31.54,31.56,31.5,31.55,301600.0,18.4187,18.4304,18.3953,18.4245,301600.0
2006-01-10 13:00:00,31.55,31.66,31.54,31.66,471200.0,18.4245,18.4888,18.4187,18.4888,471200.0
2006-01-10 13:30:00,31.67,31.68,31.57,31.57,281400.0,18.4946,18.5005,18.4362,18.4362,281400.0
2006-01-10 14:00:00,31.57,31.61,31.53,31.58,390400.0,18.4362,18.4596,18.4129,18.4421,390400.0
2006-01-10 14:30:00,31.58,31.6,31.54,31.57,354000.0,18.4421,18.4537,18.4187,18.4362,354000.0
2006-01-10 15:00:00,31.57,31.65,31.55,31.61,407800.0,18.4362,18.4829,18.4245,18.4596,407800.0
2006-01-10 15:30:00,31.61,31.66,31.57,31.66,1279800.0,18.4596,18.4888,18.4362,18.4888,1279800.0
2006-01-11 09:30:00,31.65,31.72,31.58,31.62,839200.0,18.4829,18.5238,18.4421,18.4654,839200.0
2006-01-11 10:00:00,31.63,31.82,31.61,31.82,821000.0,18.4713,18.5822,18.4596,18.5822,821000.0
2006-01-11 10:30:00,31.82,31.86,31.79,31.79,702400.0,18.5822,18.6056,18.5647,18.5647,702400.0
2006-01-11 11:00:00,31.79,31.82,31.72,31.77,726200.0,18.5647,18.5822,18.5238,18.553,726200.0
2006-01-11 11:30:00,31.78,31.84,31.77,31.78,448600.0,18.5589,18.5939,18.553,18.5589,448600.0
2006-01-11 12:00:00,31.78,31.85,31.78,31.85,324400.0,18.5589,18.5997,18.5589,18.5997,324400.0
2006-01-11 12:30:00,31.85,31.86,31.81,31.85,335000.0,18.5997,18.6056,18.5764,18.5997,335000.0
2006-01-11 13:00:00,31.85,31.86,31.75,31.77,552800.0,18.5997,18.6056,18.5413,18.553,552800.0
2006-01-11 13:30:00,31.76,31.8,31.74,31.79,360000.0,18.5472,18.5705,18.5355,18.5647,360000.0
2006-01-11 14:00:00,31.8,31.84,31.75,31.82,441600.0,18.5705,18.5939,18.5413,18.5822,441600.0
2006-01-11 14:30:00,31.83,31.9,31.78,31.89,574800.0,18.5881,18.6289,18.5589,18.6231,574800.0
2006-01-11 15:00:00,31.9,31.9,31.84,31.85,545400.0,18.6289,18.6289,18.5939,18.5997,545400.0
2006-01-11 15:30:00,31.85,31.86,31.82,31.82,794600.0,18.5997,18.6056,18.5822,18.5822,794600.0
2006-01-12 09:30:00,31.71,31.77,31.68,31.73,834600.0,18.518,18.553,18.5005,18.5297,834600.0
2006-01-12 10:00:00,31.73,31.79,31.71,31.72,532800.0,18.5297,18.5647,18.518,18.5238,532800.0
2006-01-12 10:30:00,31.72,31.72,31.63,31.67,706600.0,18.5238,18.5238,18.4713,18.4946,706600.0
2006-01-12 11:00:00,31.67,31.68,31.47,31.5,699400.0,18.4946,18.5005,18.3778,18.3953,699400.0
2006-01-12 11:30:00,31.5,31.53,31.48,31.53,531400.0,18.3953,18.4129,18.3837,18.4129,531400.0
2006-01-12 12:00:00,31.53,31.55,31.5,31.52,623800.0,18.4129,18.4245,18.3953,18.407,623800.0
2006-01-12 12:30:00,31.52,31.58,31.5,31.52,723400.0,18.407,18.4421,18.3953,18.407,723400.0
2006-01-12 13:00:00,31.52,31.55,31.52,31.54,399600.0,18.407,18.4245,18.407,18.4187,399600.0
2006-01-12 13:30:00,31.53,31.54,31.48,31.5,427400.0,18.4129,18.4187,18.3837,18.3953,427400.0
2006-01-12 14:00:00,31.49,31.51,31.45,31.49,581800.0,18.3895,18.4012,18.3661,18.3895,581800.0
2006-01-12 14:30:00,31.49,31.55,31.48,31.52,767800.0,18.3895,18.4245,18.3837,18.407,767800.0
2006-01-12 15:00:00,31.53,31.54,31.48,31.5,855200.0,18.4129,18.4187,18.3837,18.3953,855200.0
2006-01-12 15:30:00,31.5,31.55,31.43,31.45,1885000.0,18.3953,18.4245,18.3545,18.3661,1885000.0
2006-01-13 09:30:00,31.55,31.73,31.55,31.58,716000.0,18.4245,18.5297,18.4245,18.4421,716000.0
2006-01-13 10:00:00,31.58,31.63,31.51,31.55,380600.0,18.4421,18.4713,18.4012,18.4245,380600.0
2006-01-13 10:30:00,31.55,31.67,31.53,31.63,425000.0,18.4245,18.4946,18.4129,18.4713,425000.0
2006-01-13 11:00:00,31.64,31.69,31.63,31.67,331400.0,18.4771,18.5063,18.4713,18.4946,331400.0
2006-01-13 11:30:00,31.67,31.72,31.66,31.66,369200.0,18.4946,18.5238,18.4888,18.4888,369200.0
2006-01-13 12:00:00,31.66,31.73,31.66,31.73,364400.0,18.4888,18.5297,18.4888,18.5297,364400.0
2006-01-13 12:30:00,31.73,31.74,31.61,31.7,436400.0,18.5297,18.5355,18.4596,18.5121,436400.0
2006-01-13 13:00:00,31.7,31.75,31.68,31.74,350000.0,18.5121,18.5413,18.5005,18.5355,350000.0
2006-01-13 13:30:00,31.75,31.8,31.68,31.78,348000.0,18.5413,18.5705,18.5005,18.5589,348000.0
2006-01-13 14:00:00,31.8,31.8,31.7,31.75,464400.0,18.5705,18.5705,18.5121,18.5413,464400.0
2006-01-13 14:30:00,31.75,31.79,31.7,31.74,488200.0,18.5413,18.5647,18.5121,18.5355,488200.0
2006-01-13 15:00:00,31.74,31.74,31.66,31.73,362000.0,18.5355,18.5355,18.4888,18.5297,362000.0
2006-01-13 15:30:00,31.73,31.77,31.64,31.64,847200.0,18.5297,18.553,18.4771,18.4771,847200.0
2006-01-17 09:30:00,31.46,31.56,31.39,31.56,1269800.0,18.372,18.4304,18.3311,18.4304,1269800.0
2006-01-17 10:00:00,31.56,31.58,31.42,31.43,1280600.0,18.4304,18.4421,18.3486,18.3545,1280600.0
2006-01-17 10:30:00,31.43,31.45,31.38,31.44,960400.0,18.3545,18.3661,18.3253,18.3603,960400.0
2006-01-17 11:00:00,31.44,31.46,31.39,31.43,622800.0,18.3603,18.372,18.3311,18.3545,622800.0
2006-01-17 11:30:00,31.43,31.43,31.28,31.31,450200.0,18.3545,18.3545,18.2669,18.2844,450200.0
2006-01-17 12:00:00,31.31,31.36,31.24,31.24,513000.0,18.2844,18.3136,18.2435,18.2435,513000.0
2006-01-17 12:30:00,31.23,31.31,31.2,31.27,568600.0,18.2377,18.2844,18.2202,18.261,568600.0
2006-01-17 13:00:00,31.27,31.32,31.23,31.29,456200.0,18.261,18.2902,18.2377,18.2727,456200.0
2006-01-17 13:30:00,31.29,31.39,31.28,31.36,571800.0,18.2727,18.3311,18.2669,18.3136,571800.0
2006-01-17 14:00:00,31.36,31.42,31.25,31.25,637600.0,18.3136,18.3486,18.2494,18.2494,637600.0
2006-01-17 14:30:00,31.25,31.3,31.25,31.29,649200.0,18.2494,18.2786,18.2494,18.2727,649200.0
2006-01-17 15:00:00,31.29,31.31,31.25,31.27,1013200.0,18.2727,18.2844,18.2494,18.261,1013200.0
2006-01-17 15:30:00,31.26,31.35,31.25,31.34,1152600.0,18.2552,18.3078,18.2494,18.3019,1152600.0
2006-01-18 09:30:00,31.31,31.69,31.3,31.67,1357200.0,18.2844,18.5063,18.2786,18.4946,1357200.0
2006-01-18 10:00:00,31.68,31.79,31.62,31.74,1210600.0,18.5005,18.5647,18.4654,18.5355,1210600.0
2006-01-18 10:30:00,31.75,31.75,31.6,31.61,553800.0,18.5413,18.5413,18.4537,18.4596,553800.0
2006-01-18 11:00:00,31.61,31.64,31.5,31.5,652000.0,18.4596,18.4771,18.3953,18.3953,652000.0
2006-01-18 11:30:00,31.5,31.62,31.43,31.61,629800.0,18.3953,18.4654,18.3545,18.4596,629800.0
2006-01-18 12:00:00,31.61,31.63,31.53,31.59,409400.0,18.4596,18.4713,18.4129,18.4479,409400.0
2006-01-18 12:30:00,31.59,31.59,31.53,31.57,309400.0,18.4479,18.4479,18.4129,18.4362,309400.0
2006-01-18 13:00:00,31.57,31.6,31.45,31.45,354200.0,18.4362,18.4537,18.3661,18.3661,354200.0
2006-01-18 13:30:00,31.45,31.49,31.41,31.49,369600.0,18.3661,18.3895,18.3428,18.3895,369600.0
2006-01-18 14:00:00,31.49,31.65,31.49,31.64,510200.0,18.3895,18.4829,18.3895,18.4771,510200.0
2006-01-18 14:30:00,31.64,31.73,31.64,31.69,1035600.0,18.4771,18.5297,18.4771,18.5063,1035600.0
2006-01-18 15:00:00,31.7,31.85,31.67,31.83,1015800.0,18.5121,18.5997,18.4946,18.5881,1015800.0
2006-01-18 15:30:00,31.83,31.85,31.73,31.82,1604800.0,18.5881,18.5997,18.5297,18.5822,1604800.0
2006-01-19 09:30:00,31.81,31.82,31.56,31.6,889600.0,18.5764,18.5822,18.4304,18.4537,889600.0
2006-01-19 10:00:00,31.6,31.68,31.5,31.5,704800.0,18.4537,18.5005,18.3953,18.3953,704800.0
2006-01-19 10:30:00,31.5,31.54,31.39,31.41,786200.0,18.3953,18.4187,18.3311,18.3428,786200.0
2006-01-19 11:00:00,31.41,31.42,31.27,31.32,720600.0,18.3428,18.3486,18.261,18.2902,720600.0
2006-01-19 11:30:00,31.32,31.36,31.3,31.35,523400.0,18.2902,18.3136,18.2786,18.3078,523400.0
2006-01-19 12:00:00,31.34,31.4,31.32,31.4,566400.0,18.3019,18.337,18.2902,18.337,566400.0
2006-01-19 12:30:00,31.4,31.48,31.38,31.48,610400.0,18.337,18.3837,18.3253,18.3837,610400.0
2006-01-19 13:00:00,31.48,31.55,31.47,31.49,473000.0,18.3837,18.4245,18.3778,18.3895,473000.0
2006-01-19 13:30:00,31.5,31.53,31.42,31.42,412200.0,18.3953,18.4129,18.3486,18.3486,412200.0
2006-01-19 14:00:00,31.42,31.43,31.32,31.32,410200.0,18.3486,18.3545,18.2902,18.2902,410200.0
2006-01-19 14:30:00,31.32,31.36,31.3,31.32,455200.0,18.2902,18.3136,18.2786,18.2902,455200.0
2006-01-19 15:00:00,31.32,31.35,31.29,31.33,577200.0,18.2902,18.3078,18.2727,18.2961,577200.0
2006-01-19 15:30:00,31.33,31.36,31.31,31.31,879000.0,18.2961,18.3136,18.2844,18.2844,879000.0
2006-01-20 09:30:00,31.31,31.31,31.13,31.13,1671400.0,18.2844,18.2844,18.1793,18.1793,1671400.0
2006-01-20 10:00:00,31.13,31.21,31.1,31.13,1069200.0,18.1793,18.226,18.1618,18.1793,1069200.0
2006-01-20 10:30:00,31.14,31.16,31.05,31.05,1344600.0,18.1851,18.1968,18.1326,18.1326,1344600.0
2006-01-20 11:00:00,31.05,31.14,31.05,31.09,830000.0,18.1326,18.1851,18.1326,18.1559,830000.0
2006-01-20 11:30:00,31.09,31.11,30.93,30.96,1357600.0,18.1559,18.1676,18.0625,18.08,1357600.0
2006-01-20 12:00:00,30.96,31.0,30.91,30.99,707800.0,18.08,18.1034,18.0508,18.0975,707800.0
2006-01-20 12:30:00,30.99,31.0,30.75,30.86,745600.0,18.0975,18.1034,17.9574,18.0216,745600.0
2006-01-20 13:00:00,30.85,30.96,30.83,30.94,787400.0,18.0158,18.08,18.0041,18.0683,787400.0
2006-01-20 13:30:00,30.95,30.95,30.85,30.86,1040600.0,18.0742,18.0742,18.0158,18.0216,1040600.0
2006-01-20 14:00:00,30.86,30.89,30.82,30.87,862800.0,18.0216,18.0391,17.9982,18.0274,862800.0
2006-01-20 14:30:00,30.86,30.88,30.82,30.83,857400.0,18.0216,18.0333,17.9982,18.0041,857400.0
2006-01-20 15:00:00,30.83,30.86,30.8,30.86,1000600.0,18.0041,18.0216,17.9866,18.0216,1000600.0
2006-01-20 15:30:00,30.86,30.88,30.75,30.75,1472800.0,18.0216,18.0333,17.9574,17.9574,1472800.0
2006-01-23 09:30:00,30.75,30.91,30.75,30.78,972600.0,17.9574,18.0508,17.9574,17.9749,972600.0
2006-01-23 10:00:00,30.77,30.95,30.75,30.93,952000.0,17.969,18.0742,17.9574,18.0625,952000.0
2006-01-23 10:30:00,30.93,30.94,30.86,30.89,517000.0,18.0625,18.0683,18.0216,18.0391,517000.0
2006-01-23 11:00:00,30.88,30.93,30.88,30.93,321000.0,18.0333,18.0625,18.0333,18.0625,321000.0
2006-01-23 11:30:00,30.92,30.97,30.92,30.94,357800.0,18.0566,18.0858,18.0566,18.0683,357800.0
2006-01-23 12:00:00,30.94,30.95,30.84,30.85,342800.0,18.0683,18.0742,18.0099,18.0158,342800.0
2006-01-23 12:30:00,30.85,30.89,30.84,30.86,375600.0,18.0158,18.0391,18.0099,18.0216,375600.0
2006-01-23 13:00:00,30.86,30.93,30.84,30.92,320800.0,18.0216,18.0625,18.0099,18.0566,320800.0
2006-01-23 13:30:00,30.91,30.94,30.89,30.89,303200.0,18.0508,18.0683,18.0391,18.0391,303200.0
2006-01-23 14:00:00,30.89,30.9,30.84,30.85,386600.0,18.0391,18.045,18.0099,18.0158,386600.0
2006-01-23 14:30:00,30.85,30.87,30.8,30.86,571400.0,18.0158,18.0274,17.9866,18.0216,571400.0
2006-01-23 15:00:00,30.86,30.91,30.8,30.85,501600.0,18.0216,18.0508,17.9866,18.0158,501600.0
2006-01-23 15:30:00,30.84,30.85,30.79,30.79,665400.0,18.0099,18.0158,17.9807,17.9807,665400.0
2006-01-24 09:30:00,30.83,30.98,30.83,30.93,650800.0,18.0041,18.0917,18.0041,18.0625,650800.0
2006-01-24 10:00:00,30.93,30.93,30.81,30.83,746600.0,18.0625,18.0625,17.9924,18.0041,746600.0
2006-01-24 10:30:00,30.83,30.84,30.73,30.74,494400.0,18.0041,18.0099,17.9457,17.9515,494400.0
2006-01-24 11:00:00,30.74,30.78,30.66,30.78,712000.0,17.9515,17.9749,17.9048,17.9749,712000.0
2006-01-24 11:30:00,30.77,30.81,30.71,30.72,569200.0,17.969,17.9924,17.934,17.9398,569200.0
2006-01-24 12:00:00,30.71,30.8,30.71,30.74,321000.0,17.934,17.9866,17.934,17.9515,321000.0
2006-01-24 12:30:00,30.74,30.81,30.72,30.77,384200.0,17.9515,17.9924,17.9398,17.969,384200.0
2006-01-24 13:00:00,30.77,30.79,30.74,30.79,372200.0,17.969,17.9807,17.9515,17.9807,372200.0
2006-01-24 13:30:00,30.79,30.91,30.79,30.89,558600.0,17.9807,18.0508,17.9807,18.0391,558600.0
2006-01-24 14:00:00,30.89,30.96,30.8,30.8,908200.0,18.0391,18.08,17.9866,17.9866,908200.0
2006-01-24 14:30:00,30.8,30.85,30.75,30.76,620400.0,17.9866,18.0158,17.9574,17.9632,620400.0
2006-01-24 15:00:00,30.76,30.83,30.75,30.82,709800.0,17.9632,18.0041,17.9574,17.9982,709800.0
2006-01-24 15:30:00,30.82,30.85,30.8,30.81,818200.0,17.9982,18.0158,17.9866,17.9924,818200.0
2006-01-25 09:30:00,30.84,30.91,30.8,30.88,557200.0,18.0099,18.0508,17.9866,18.0333,557200.0
2006-01-25 10:00:00,30.88,30.91,30.75,30.78,641400.0,18.0333,18.0508,17.9574,17.9749,641400.0
2006-01-25 10:30:00,30.77,30.92,30.73,30.92,499000.0,17.969,18.0566,17.9457,18.0566,499000.0
2006-01-25 11:00:00,30.91,30.95,30.85,30.95,369800.0,18.0508,18.0742,18.0158,18.0742,369800.0
2006-01-25 11:30:00,30.95,30.98,30.88,30.9,328400.0,18.0742,18.0917,18.0333,18.045,328400.0
2006-01-25 12:00:00,30.9,30.92,30.85,30.88,412000.0,18.045,18.0566,18.0158,18.0333,412000.0
2006-01-25 12:30:00,30.88,30.97,30.86,30.97,495400.0,18.0333,18.0858,18.0216,18.0858,495400.0
2006-01-25 13:00:00,30.97,31.07,30.96,31.02,473400.0,18.0858,18.1442,18.08,18.115,473400.0
2006-01-25 13:30:00,31.02,31.03,30.96,31.0,284000.0,18.115,18.1209,18.08,18.1034,284000.0
2006-01-25 14:00:00,31.0,31.04,30.96,31.0,396600.0,18.1034,18.1267,18.08,18.1034,396600.0
2006-01-25 14:30:00,31.0,31.03,30.96,30.96,562800.0,18.1034,18.1209,18.08,18.08,562800.0
2006-01-25 15:00:00,30.96,31.01,30.96,30.99,474400.0,18.08,18.1092,18.08,18.0975,474400.0
2006-01-25 15:30:00,30.99,31.0,30.95,31.0,777400.0,18.0975,18.1034,18.0742,18.1034,777400.0
2006-01-26 09:30:00,31.24,31.27,31.21,31.24,738200.0,18.2435,18.261,18.226,18.2435,738200.0
2006-01-26 10:00:00,31.24,31.32,31.23,31.24,698000.0,18.2435,18.2902,18.2377,18.2435,698000.0
2006-01-26 10:30:00,31.24,31.28,31.19,31.26,523800.0,18.2435,18.2669,18.2143,18.2552,523800.0
2006-01-26 11:00:00,31.26,31.26,31.18,31.23,593200.0,18.2552,18.2552,18.2085,18.2377,593200.0
2006-01-26 11:30:00,31.24,31.31,31.22,31.3,618400.0,18.2435,18.2844,18.2318,18.2786,618400.0
2006-01-26 12:00:00,31.3,31.43,31.3,31.39,658200.0,18.2786,18.3545,18.2786,18.3311,658200.0
2006-01-26 12:30:00,31.39,31.39,31.35,31.37,401400.0,18.3311,18.3311,18.3078,18.3194,401400.0
2006-01-26 13:00:00,31.38,31.43,31.35,31.36,408200.0,18.3253,18.3545,18.3078,18.3136,408200.0
2006-01-26 13:30:00,31.35,31.43,31.35,31.4,394800.0,18.3078,18.3545,18.3078,18.337,394800.0
2006-01-26 14:00:00,31.4,31.46,31.36,31.4,473600.0,18.337,18.372,18.3136,18.337,473600.0
2006-01-26 14:30:00,31.38,31.44,31.36,31.41,572000.0,18.3253,18.3603,18.3136,18.3428,572000.0
2006-01-26 15:00:00,31.41,31.5,31.38,31.43,702000.0,18.3428,18.3953,18.3253,18.3545,702000.0
2006-01-26 15:30:00,31.43,31.43,31.26,31.33,1136800.0,18.3545,18.3545,18.2552,18.2961,1136800.0
2006-01-27 09:30:00,31.29,31.29,31.04,31.18,724000.0,18.2727,18.2727,18.1267,18.2085,724000.0
2006-01-27 10:00:00,31.18,31.44,31.18,31.34,904400.0,18.2085,18.3603,18.2085,18.3019,904400.0
2006-01-27 10:30:00,31.34,31.49,31.28,31.48,639800.0,18.3019,18.3895,18.2669,18.3837,639800.0
2006-01-27 11:00:00,31.48,31.55,31.42,31.54,557200.0,18.3837,18.4245,18.3486,18.4187,557200.0
2006-01-27 11:30:00,31.54,31.6,31.48,31.57,660800.0,18.4187,18.4537,18.3837,18.4362,660800.0
2006-01-27 12:00:00,31.56,31.57,31.5,31.52,316400.0,18.4304,18.4362,18.3953,18.407,316400.0
2006-01-27 12:30:00,31.51,31.52,31.46,31.48,401800.0,18.4012,18.407,18.372,18.3837,401800.0
2006-01-27 13:00:00,31.48,31.48,31.32,31.32,474400.0,18.3837,18.3837,18.2902,18.2902,474400.0
2006-01-27 13:30:00,31.32,31.36,31.26,31.34,328600.0,18.2902,18.3136,18.2552,18.3019,328600.0
2006-01-27 14:00:00,31.34,31.37,31.28,31.32,292000.0,18.3019,18.3194,18.2669,18.2902,292000.0
2006-01-27 14:30:00,31.32,31.34,31.26,31.3,397400.0,18.2902,18.3019,18.2552,18.2786,397400.0
2006-01-27 15:00:00,31.3,31.36,31.3,31.36,439000.0,18.2786,18.3136,18.2786,18.3136,439000.0
2006-01-27 15:30:00,31.36,31.4,31.32,31.32,700200.0,18.3136,18.337,18.2902,18.2902,700200.0
2006-01-30 09:30:00,31.35,31.36,31.15,31.19,729800.0,18.3078,18.3136,18.191,18.2143,729800.0
2006-01-30 10:00:00,31.18,31.28,31.18,31.23,597600.0,18.2085,18.2669,18.2085,18.2377,597600.0
2006-01-30 10:30:00,31.25,31.26,31.22,31.23,279200.0,18.2494,18.2552,18.2318,18.2377,279200.0
2006-01-30 11:00:00,31.23,31.27,31.2,31.22,274800.0,18.2377,18.261,18.2202,18.2318,274800.0
2006-01-30 11:30:00,31.22,31.26,31.22,31.24,384400.0,18.2318,18.2552,18.2318,18.2435,384400.0
2006-01-30 12:00:00,31.24,31.26,31.23,31.25,248400.0,18.2435,18.2552,18.2377,18.2494,248400.0
2006-01-30 12:30:00,31.24,31.28,31.21,31.23,407400.0,18.2435,18.2669,18.226,18.2377,407400.0
2006-01-30 13:00:00,31.23,31.25,31.22,31.23,242800.0,18.2377,18.2494,18.2318,18.2377,242800.0
2006-01-30 13:30:00,31.23,31.31,31.23,31.26,450200.0,18.2377,18.2844,18.2377,18.2552,450200.0
2006-01-30 14:00:00,31.26,31.27,31.22,31.27,316800.0,18.2552,18.261,18.2318,18.261,316800.0
2006-01-30 14:30:00,31.27,31.32,31.26,31.28,336800.0,18.261,18.2902,18.2552,18.2669,336800.0
2006-01-30 15:00:00,31.27,31.28,31.22,31.25,547200.0,18.261,18.2669,18.2318,18.2494,547200.0
2006-01-30 15:30:00,31.25,31.27,31.23,31.26,726400.0,18.2494,18.261,18.2377,18.2552,726400.0
2006-01-31 09:30:00,31.13,31.24,31.11,31.18,875200.0,18.1793,18.2435,18.1676,18.2085,875200.0
2006-01-31 10:00:00,31.19,31.21,31.15,31.17,695000.0,18.2143,18.226,18.191,18.2026,695000.0
2006-01-31 10:30:00,31.17,31.19,31.17,31.18,503400.0,18.2026,18.2143,18.2026,18.2085,503400.0
2006-01-31 11:00:00,31.18,31.21,31.16,31.18,308400.0,18.2085,18.226,18.1968,18.2085,308400.0
2006-01-31 11:30:00,31.18,31.21,31.16,31.16,400800.0,18.2085,18.226,18.1968,18.1968,400800.0
2006-01-31 12:00:00,31.16,31.19,31.16,31.18,228800.0,18.1968,18.2143,18.1968,18.2085,228800.0
2006-01-31 12:30:00,31.18,31.2,31.18,31.18,212600.0,18.2085,18.2202,18.2085,18.2085,212600.0
2006-01-31 13:00:00,31.19,31.19,31.18,31.18,232000.0,18.2143,18.2143,18.2085,18.2085,232000.0
2006-01-31 13:30:00,31.18,31.2,31.18,31.18,366600.0,18.2085,18.2202,18.2085,18.2085,366600.0
2006-01-31 14:00:00,31.18,31.28,31.13,31.18,982600.0,18.2085,18.2669,18.1793,18.2085,982600.0
2006-01-31 14:30:00,31.19,31.23,31.15,31.21,803400.0,18.2143,18.2377,18.191,18.226,803400.0
2006-01-31 15:00:00,31.21,31.25,31.17,31.21,856600.0,18.226,18.2494,18.2026,18.226,856600.0
2006-01-31 15:30:00,31.21,31.24,31.16,31.18,1442000.0,18.226,18.2435,18.1968,18.2085,1442000.0
2006-02-01 09:30:00,30.95,30.99,30.88,30.89,664400.0,18.2261,18.2497,18.1849,18.1908,664400.0
2006-02-01 10:00:00,30.89,30.93,30.8,30.91,649200.0,18.1908,18.2144,18.1378,18.2026,649200.0
2006-02-01 10:30:00,30.9,30.97,30.82,30.87,701200.0,18.1967,18.2379,18.1496,18.179,701200.0
2006-02-01 11:00:00,30.86,30.92,30.8,30.83,673000.0,18.1731,18.2085,18.1378,18.1555,673000.0
2006-02-01 11:30:00,30.83,30.83,30.75,30.77,640800.0,18.1555,18.1555,18.1084,18.1201,640800.0
2006-02-01 12:00:00,30.77,30.82,30.77,30.8,360600.0,18.1201,18.1496,18.1201,18.1378,360600.0
2006-02-01 12:30:00,30.81,30.83,30.8,30.8,337000.0,18.1437,18.1555,18.1378,18.1378,337000.0
2006-02-01 13:00:00,30.8,30.82,30.75,30.78,625600.0,18.1378,18.1496,18.1084,18.126,625600.0
2006-02-01 13:30:00,30.77,30.82,30.75,30.81,698600.0,18.1201,18.1496,18.1084,18.1437,698600.0
2006-02-01 14:00:00,30.8,30.9,30.79,30.81,462400.0,18.1378,18.1967,18.1319,18.1437,462400.0
2006-02-01 14:30:00,30.82,30.88,30.8,30.86,501000.0,18.1496,18.1849,18.1378,18.1731,501000.0
2006-02-01 15:00:00,30.86,30.93,30.84,30.91,505000.0,18.1731,18.2144,18.1614,18.2026,505000.0
2006-02-01 15:30:00,30.91,30.96,30.91,30.94,853600.0,18.2026,18.232,18.2026,18.2203,853600.0
2006-02-02 09:30:00,30.83,30.85,30.75,30.85,705400.0,18.1555,18.1673,18.1084,18.1673,705400.0
2006-02-02 10:00:00,30.85,30.9,30.81,30.82,518600.0,18.1673,18.1967,18.1437,18.1496,518600.0
2006-02-02 10:30:00,30.82,30.84,30.75,30.77,865600.0,18.1496,18.1614,18.1084,18.1201,865600.0
2006-02-02 11:00:00,30.77,30.79,30.67,30.67,808200.0,18.1201,18.1319,18.0613,18.0613,808200.0
2006-02-02 11:30:00,30.67,30.74,30.65,30.68,726800.0,18.0613,18.1025,18.0495,18.0671,726800.0
2006-02-02 12:00:00,30.68,30.7,30.66,30.67,454800.0,18.0671,18.0789,18.0554,18.0613,454800.0
2006-02-02 12:30:00,30.67,30.71,30.66,30.68,340600.0,18.0613,18.0848,18.0554,18.0671,340600.0
2006-02-02 13:00:00,30.68,30.72,30.66,30.66,357000.0,18.0671,18.0907,18.0554,18.0554,357000.0
2006-02-02 13:30:00,30.66,30.73,30.63,30.71,898200.0,18.0554,18.0966,18.0377,18.0848,898200.0
2006-02-02 14:00:00,30.72,30.74,30.68,30.68,340400.0,18.0907,18.1025,18.0671,18.0671,340400.0
2006-02-02 14:30:00,30.69,30.71,30.61,30.61,858400.0,18.073,18.0848,18.0259,18.0259,858400.0
2006-02-02 15:00:00,30.61,30.68,30.6,30.64,585200.0,18.0259,18.0671,18.02,18.0436,585200.0
2006-02-02 15:30:00,30.64,30.65,30.61,30.65,1065800.0,18.0436,18.0495,18.0259,18.0495,1065800.0
2006-02-03 09:30:00,30.43,30.46,30.36,30.38,1103600.0,17.9199,17.9376,17.8787,17.8905,1103600.0
2006-02-03 10:00:00,30.38,30.47,30.31,30.45,656200.0,17.8905,17.9435,17.8493,17.9317,656200.0
2006-02-03 10:30:00,30.45,30.61,30.45,30.61,544800.0,17.9317,18.0259,17.9317,18.0259,544800.0
2006-02-03 11:00:00,30.6,30.61,30.5,30.53,440600.0,18.02,18.0259,17.9611,17.9788,440600.0
2006-02-03 11:30:00,30.54,30.64,30.51,30.56,476800.0,17.9847,18.0436,17.967,17.9965,476800.0
2006-02-03 12:00:00,30.55,30.56,30.47,30.5,512200.0,17.9906,17.9965,17.9435,17.9611,512200.0
2006-02-03 12:30:00,30.5,30.54,30.5,30.52,268400.0,17.9611,17.9847,17.9611,17.9729,268400.0
2006-02-03 13:00:00,30.51,30.72,30.5,30.7,452400.0,17.967,18.0907,17.9611,18.0789,452400.0
2006-02-03 13:30:00,30.69,30.72,30.63,30.64,364800.0,18.073,18.0907,18.0377,18.0436,364800.0
2006-02-03 14:00:00,30.64,30.64,30.52,30.54,582400.0,18.0436,18.0436,17.9729,17.9847,582400.0
2006-02-03 14:30:00,30.54,30.58,30.51,30.56,356600.0,17.9847,18.0083,17.967,17.9965,356600.0
2006-02-03 15:00:00,30.56,30.6,30.53,30.56,615800.0,17.9965,18.02,17.9788,17.9965,615800.0
2006-02-03 15:30:00,30.56,30.56,30.44,30.5,934600.0,17.9965,17.9965,17.9258,17.9611,934600.0
2006-02-06 09:30:00,30.43,30.53,30.34,30.38,817200.0,17.9199,17.9788,17.8669,17.8905,817200.0
2006-02-06 10:00:00,30.38,30.43,30.35,30.38,587000.0,17.8905,17.9199,17.8728,17.8905,587000.0
2006-02-06 10:30:00,30.38,30.45,30.35,30.41,636800.0,17.8905,17.9317,17.8728,17.9081,636800.0
2006-02-06 11:00:00,30.4,30.45,30.4,30.41,301800.0,17.9023,17.9317,17.9023,17.9081,301800.0
2006-02-06 11:30:00,30.41,30.44,30.41,30.42,323400.0,17.9081,17.9258,17.9081,17.914,323400.0
2006-02-06 12:00:00,30.43,30.48,30.43,30.43,871000.0,17.9199,17.9494,17.9199,17.9199,871000.0
2006-02-06 12:30:00,30.43,30.47,30.43,30.47,302000.0,17.9199,17.9435,17.9199,17.9435,302000.0
2006-02-06 13:00:00,30.46,30.51,30.46,30.5,308800.0,17.9376,17.967,17.9376,17.9611,308800.0
2006-02-06 13:30:00,30.5,30.53,30.47,30.47,425600.0,17.9611,17.9788,17.9435,17.9435,425600.0
2006-02-06 14:00:00,30.47,30.54,30.43,30.53,356200.0,17.9435,17.9847,17.9199,17.9788,356200.0
2006-02-06 14:30:00,30.53,30.55,30.5,30.53,437400.0,17.9788,17.9906,17.9611,17.9788,437400.0
2006-02-06 15:00:00,30.53,30.58,30.53,30.56,444000.0,17.9788,18.0083,17.9788,17.9965,444000.0
2006-02-06 15:30:00,30.56,30.6,30.5,30.54,669200.0,17.9965,18.02,17.9611,17.9847,669200.0
2006-02-07 09:30:00,30.5,30.67,30.5,30.62,607000.0,17.9611,18.0613,17.9611,18.0318,607000.0
2006-02-07 10:00:00,30.62,30.62,30.5,30.54,610400.0,18.0318,18.0318,17.9611,17.9847,610400.0
2006-02-07 10:30:00,30.54,30.55,30.45,30.53,674000.0,17.9847,17.9906,17.9317,17.9788,674000.0
2006-02-07 11:00:00,30.53,30.61,30.5,30.59,402800.0,17.9788,18.0259,17.9611,18.0141,402800.0
2006-02-07 11:30:00,30.59,30.67,30.57,30.65,510600.0,18.0141,18.0613,18.0024,18.0495,510600.0
2006-02-07 12:00:00,30.65,30.66,30.56,30.61,398600.0,18.0495,18.0554,17.9965,18.0259,398600.0
2006-02-07 12:30:00,30.61,30.65,30.59,30.61,350600.0,18.0259,18.0495,18.0141,18.0259,350600.0
2006-02-07 13:00:00,30.61,30.62,30.56,30.61,700400.0,18.0259,18.0318,17.9965,18.0259,700400.0
2006-02-07 13:30:00,30.61,30.68,30.6,30.66,598600.0,18.0259,18.0671,18.02,18.0554,598600.0
2006-02-07 14:00:00,30.66,30.68,30.6,30.67,443000.0,18.0554,18.0671,18.02,18.0613,443000.0
2006-02-07 14:30:00,30.67,30.68,30.58,30.6,501600.0,18.0613,18.0671,18.0083,18.02,501600.0
2006-02-07 15:00:00,30.6,30.63,30.55,30.58,608600.0,18.02,18.0377,17.9906,18.0083,608600.0
2006-02-07 15:30:00,30.58,30.64,30.55,30.57,756800.0,18.0083,18.0436,17.9906,18.0024,756800.0
2006-02-08 09:30:00,30.5,30.55,30.42,30.49,780800.0,17.9611,17.9906,17.914,17.9553,780800.0
2006-02-08 10:00:00,30.49,30.55,30.4,30.47,714400.0,17.9553,17.9906,17.9023,17.9435,714400.0
2006-02-08 10:30:00,30.46,30.47,30.4,30.45,438200.0,17.9376,17.9435,17.9023,17.9317,438200.0
2006-02-08 11:00:00,30.45,30.52,30.41,30.47,356000.0,17.9317,17.9729,17.9081,17.9435,356000.0
2006-02-08 11:30:00,30.47,30.49,30.44,30.48,261000.0,17.9435,17.9553,17.9258,17.9494,261000.0
2006-02-08 12:00:00,30.47,30.54,30.47,30.52,227200.0,17.9435,17.9847,17.9435,17.9729,227200.0
2006-02-08 12:30:00,30.52,30.55,30.49,30.5,224600.0,17.9729,17.9906,17.9553,17.9611,224600.0
2006-02-08 13:00:00,30.5,30.53,30.46,30.5,321200.0,17.9611,17.9788,17.9376,17.9611,321200.0
2006-02-08 13:30:00,30.5,30.58,30.47,30.57,411600.0,17.9611,18.0083,17.9435,18.0024,411600.0
2006-02-08 14:00:00,30.57,30.61,30.52,30.57,309200.0,18.0024,18.0259,17.9729,18.0024,309200.0
2006-02-08 14:30:00,30.57,30.63,30.57,30.6,403400.0,18.0024,18.0377,18.0024,18.02,403400.0
2006-02-08 15:00:00,30.6,30.73,30.58,30.73,652000.0,18.02,18.0966,18.0083,18.0966,652000.0
2006-02-08 15:30:00,30.72,30.73,30.65,30.67,685800.0,18.0907,18.0966,18.0495,18.0613,685800.0
2006-02-09 09:30:00,30.61,30.67,30.5,30.58,977000.0,18.0259,18.0613,17.9611,18.0083,977000.0
2006-02-09 10:00:00,30.58,30.65,30.52,30.64,571200.0,18.0083,18.0495,17.9729,18.0436,571200.0
2006-02-09 10:30:00,30.64,30.68,30.61,30.68,425200.0,18.0436,18.0671,18.0259,18.0671,425200.0
2006-02-09 11:00:00,30.67,30.73,30.64,30.73,331600.0,18.0613,18.0966,18.0436,18.0966,331600.0
2006-02-09 11:30:00,30.73,30.8,30.7,30.72,395200.0,18.0966,18.1378,18.0789,18.0907,395200.0
2006-02-09 12:00:00,30.72,30.78,30.69,30.77,270400.0,18.0907,18.126,18.073,18.1201,270400.0
2006-02-09 12:30:00,30.77,30.8,30.73,30.73,362800.0,18.1201,18.1378,18.0966,18.0966,362800.0
2006-02-09 13:00:00,30.73,30.82,30.72,30.75,789200.0,18.0966,18.1496,18.0907,18.1084,789200.0
2006-02-09 13:30:00,30.75,30.79,30.74,30.76,438000.0,18.1084,18.1319,18.1025,18.1143,438000.0
2006-02-09 14:00:00,30.77,30.77,30.68,30.71,449800.0,18.1201,18.1201,18.0671,18.0848,449800.0
2006-02-09 14:30:00,30.7,30.72,30.69,30.71,701600.0,18.0789,18.0907,18.073,18.0848,701600.0
2006-02-09 15:00:00,30.72,30.73,30.67,30.68,479600.0,18.0907,18.0966,18.0613,18.0671,479600.0
2006-02-09 15:30:00,30.68,30.7,30.6,30.63,566400.0,18.0671,18.0789,18.02,18.0377,566400.0
2006-02-10 09:30:00,30.64,30.82,30.59,30.77,666600.0,18.0436,18.1496,18.0141,18.1201,666600.0
2006-02-10 10:00:00,30.77,30.77,30.63,30.67,449000.0,18.1201,18.1201,18.0377,18.0613,449000.0
2006-02-10 10:30:00,30.67,30.69,30.59,30.68,657800.0,18.0613,18.073,18.0141,18.0671,657800.0
2006-02-10 11:00:00,30.67,30.7,30.6,30.6,474400.0,18.0613,18.0789,18.02,18.02,474400.0
2006-02-10 11:30:00,30.59,30.63,30.58,30.59,367400.0,18.0141,18.0377,18.0083,18.0141,367400.0
2006-02-10 12:00:00,30.59,30.68,30.58,30.63,251600.0,18.0141,18.0671,18.0083,18.0377,251600.0
2006-02-10 12:30:00,30.63,30.65,30.59,30.6,306400.0,18.0377,18.0495,18.0141,18.02,306400.0
2006-02-10 13:00:00,30.59,30.67,30.58,30.6,303400.0,18.0141,18.0613,18.0083,18.02,303400.0
2006-02-10 13:30:00,30.59,30.67,30.57,30.67,257000.0,18.0141,18.0613,18.0024,18.0613,257000.0
2006-02-10 14:00:00,30.67,30.77,30.66,30.74,471200.0,18.0613,18.1201,18.0554,18.1025,471200.0
2006-02-10 14:30:00,30.74,30.79,30.74,30.79,561200.0,18.1025,18.1319,18.1025,18.1319,561200.0
2006-02-10 15:00:00,30.79,30.97,30.79,30.9,815400.0,18.1319,18.2379,18.1319,18.1967,815400.0
2006-02-10 15:30:00,30.9,30.92,30.85,30.86,587200.0,18.1967,18.2085,18.1673,18.1731,587200.0
2006-02-13 09:30:00,30.78,30.85,30.75,30.77,614000.0,18.126,18.1673,18.1084,18.1201,614000.0
2006-02-13 10:00:00,30.77,30.78,30.68,30.72,407200.0,18.1201,18.126,18.0671,18.0907,407200.0
2006-02-13 10:30:00,30.72,30.73,30.65,30.66,416400.0,18.0907,18.0966,18.0495,18.0554,416400.0
2006-02-13 11:00:00,30.66,30.68,30.63,30.64,284600.0,18.0554,18.0671,18.0377,18.0436,284600.0
2006-02-13 11:30:00,30.63,30.66,30.6,30.66,302600.0,18.0377,18.0554,18.02,18.0554,302600.0
2006-02-13 12:00:00,30.66,30.75,30.66,30.74,280400.0,18.0554,18.1084,18.0554,18.1025,280400.0
2006-02-13 12:30:00,30.74,30.79,30.73,30.75,314200.0,18.1025,18.1319,18.0966,18.1084,314200.0
2006-02-13 13:00:00,30.76,30.78,30.73,30.75,192400.0,18.1143,18.126,18.0966,18.1084,192400.0
2006-02-13 13:30:00,30.75,30.76,30.71,30.72,436600.0,18.1084,18.1143,18.0848,18.0907,436600.0
2006-02-13 14:00:00,30.72,30.78,30.72,30.77,499200.0,18.0907,18.126,18.0907,18.1201,499200.0
2006-02-13 14:30:00,30.77,30.79,30.74,30.75,331600.0,18.1201,18.1319,18.1025,18.1084,331600.0
2006-02-13 15:00:00,30.75,30.85,30.74,30.8,410400.0,18.1084,18.1673,18.1025,18.1378,410400.0
2006-02-13 15:30:00,30.81,30.88,30.81,30.84,527200.0,18.1437,18.1849,18.1437,18.1614,527200.0
2006-02-14 09:30:00,30.95,30.99,30.9,30.98,485200.0,18.2261,18.2497,18.1967,18.2438,485200.0
2006-02-14 10:00:00,30.99,31.07,30.97,30.98,472200.0,18.2497,18.2968,18.2379,18.2438,472200.0
2006-02-14 10:30:00,30.97,31.16,30.89,31.15,708400.0,18.2379,18.3498,18.1908,18.3439,708400.0
2006-02-14 11:00:00,31.14,31.3,31.13,31.29,651400.0,18.338,18.4323,18.3321,18.4264,651400.0
2006-02-14 11:30:00,31.29,31.59,31.28,31.51,1031200.0,18.4264,18.603,18.4205,18.5559,1031200.0
2006-02-14 12:00:00,31.51,31.53,31.34,31.34,541000.0,18.5559,18.5677,18.4558,18.4558,541000.0
2006-02-14 12:30:00,31.34,31.4,31.28,31.29,332000.0,18.4558,18.4911,18.4205,18.4264,332000.0
2006-02-14 13:00:00,31.29,31.34,31.25,31.3,470600.0,18.4264,18.4558,18.4028,18.4323,470600.0
2006-02-14 13:30:00,31.3,31.39,31.27,31.32,402000.0,18.4323,18.4853,18.4146,18.444,402000.0
2006-02-14 14:00:00,31.32,31.5,31.32,31.47,611000.0,18.444,18.55,18.444,18.5324,611000.0
2006-02-14 14:30:00,31.47,31.52,31.34,31.35,456000.0,18.5324,18.5618,18.4558,18.4617,456000.0
2006-02-14 15:00:00,31.35,31.37,31.3,31.32,507200.0,18.4617,18.4735,18.4323,18.444,507200.0
2006-02-14 15:30:00,31.32,31.37,31.25,31.33,1257600.0,18.444,18.4735,18.4028,18.4499,1257600.0
2006-02-15 09:30:00,31.33,31.56,31.32,31.55,933600.0,18.4499,18.5854,18.444,18.5795,933600.0
2006-02-15 10:00:00,31.55,31.7,31.35,31.61,1240200.0,18.5795,18.6678,18.4617,18.6148,1240200.0
2006-02-15 10:30:00,31.61,31.7,31.56,31.56,518400.0,18.6148,18.6678,18.5854,18.5854,518400.0
2006-02-15 11:00:00,31.56,31.56,31.4,31.41,595400.0,18.5854,18.5854,18.4911,18.497,595400.0
2006-02-15 11:30:00,31.4,31.51,31.4,31.47,691200.0,18.4911,18.5559,18.4911,18.5324,691200.0
2006-02-15 12:00:00,31.47,31.54,31.43,31.5,575600.0,18.5324,18.5736,18.5088,18.55,575600.0
2006-02-15 12:30:00,31.5,31.55,31.49,31.52,404200.0,18.55,18.5795,18.5441,18.5618,404200.0
2006-02-15 13:00:00,31.52,31.64,31.52,31.63,835000.0,18.5618,18.6325,18.5618,18.6266,835000.0
2006-02-15 13:30:00,31.63,31.7,31.61,31.66,474200.0,18.6266,18.6678,18.6148,18.6443,474200.0
2006-02-15 14:00:00,31.67,31.73,31.62,31.72,517000.0,18.6501,18.6855,18.6207,18.6796,517000.0
2006-02-15 14:30:00,31.72,31.74,31.63,31.66,570000.0,18.6796,18.6914,18.6266,18.6443,570000.0
2006-02-15 15:00:00,31.66,31.71,31.58,31.7,878400.0,18.6443,18.6737,18.5971,18.6678,878400.0
2006-02-15 15:30:00,31.69,31.74,31.68,31.73,1399800.0,18.6619,18.6914,18.656,18.6855,1399800.0
2006-02-16 09:30:00,31.68,31.73,31.5,31.64,793200.0,18.656,18.6855,18.55,18.6325,793200.0
2006-02-16 10:00:00,31.64,31.75,31.62,31.75,523000.0,18.6325,18.6973,18.6207,18.6973,523000.0
2006-02-16 10:30:00,31.75,31.85,31.75,31.83,487800.0,18.6973,18.7561,18.6973,18.7444,487800.0
2006-02-16 11:00:00,31.83,31.84,31.78,31.81,498600.0,18.7444,18.7503,18.7149,18.7326,498600.0
2006-02-16 11:30:00,31.81,31.86,31.79,31.85,375400.0,18.7326,18.762,18.7208,18.7561,375400.0
2006-02-16 12:00:00,31.85,31.94,31.84,31.94,506800.0,18.7561,18.8091,18.7503,18.8091,506800.0
2006-02-16 12:30:00,31.94,31.97,31.92,31.96,764800.0,18.8091,18.8268,18.7974,18.8209,764800.0
2006-02-16 13:00:00,31.96,31.96,31.91,31.93,285600.0,18.8209,18.8209,18.7915,18.8033,285600.0
2006-02-16 13:30:00,31.94,31.99,31.91,31.95,490800.0,18.8091,18.8386,18.7915,18.815,490800.0
2006-02-16 14:00:00,31.95,32.0,31.95,31.97,379800.0,18.815,18.8445,18.815,18.8268,379800.0
2006-02-16 14:30:00,31.97,32.0,31.92,31.97,539800.0,18.8268,18.8445,18.7974,18.8268,539800.0
2006-02-16 15:00:00,31.98,31.98,31.91,31.95,462400.0,18.8327,18.8327,18.7915,18.815,462400.0
2006-02-16 15:30:00,31.95,32.0,31.88,31.97,1692000.0,18.815,18.8445,18.7738,18.8268,1692000.0
2006-02-17 09:30:00,31.98,32.02,31.85,31.91,1893000.0,18.8327,18.8563,18.7561,18.7915,1893000.0
2006-02-17 10:00:00,31.91,31.95,31.69,31.73,570800.0,18.7915,18.815,18.6619,18.6855,570800.0
2006-02-17 10:30:00,31.72,31.82,31.72,31.77,939800.0,18.6796,18.7385,18.6796,18.709,939800.0
2006-02-17 11:00:00,31.77,31.8,31.7,31.76,420400.0,18.709,18.7267,18.6678,18.7031,420400.0
2006-02-17 11:30:00,31.77,31.85,31.75,31.84,214200.0,18.709,18.7561,18.6973,18.7503,214200.0
2006-02-17 12:00:00,31.85,31.86,31.79,31.8,256600.0,18.7561,18.762,18.7208,18.7267,256600.0
2006-02-17 12:30:00,31.8,31.8,31.74,31.78,286800.0,18.7267,18.7267,18.6914,18.7149,286800.0
2006-02-17 13:00:00,31.78,31.8,31.75,31.76,139800.0,18.7149,18.7267,18.6973,18.7031,139800.0
2006-02-17 13:30:00,31.77,31.84,31.76,31.81,124000.0,18.709,18.7503,18.7031,18.7326,124000.0
2006-02-17 14:00:00,31.82,31.82,31.78,31.82,132400.0,18.7385,18.7385,18.7149,18.7385,132400.0
2006-02-17 14:30:00,31.82,31.83,31.78,31.82,278200.0,18.7385,18.7444,18.7149,18.7385,278200.0
2006-02-17 15:00:00,31.81,31.83,31.75,31.77,324400.0,18.7326,18.7444,18.6973,18.709,324400.0
2006-02-17 15:30:00,31.78,31.82,31.74,31.79,694400.0,18.7149,18.7385,18.6914,18.7208,694400.0
2006-02-21 09:30:00,31.9,31.92,31.82,31.84,881400.0,18.7856,18.7974,18.7385,18.7503,881400.0
2006-02-21 10:00:00,31.86,31.9,31.65,31.67,682400.0,18.762,18.7856,18.6384,18.6501,682400.0
2006-02-21 10:30:00,31.67,31.74,31.65,31.69,519000.0,18.6501,18.6914,18.6384,18.6619,519000.0
2006-02-21 11:00:00,31.68,31.72,31.61,31.66,719000.0,18.656,18.6796,18.6148,18.6443,719000.0
2006-02-21 11:30:00,31.66,31.67,31.55,31.57,428000.0,18.6443,18.6501,18.5795,18.5913,428000.0
2006-02-21 12:00:00,31.57,31.61,31.55,31.59,300400.0,18.5913,18.6148,18.5795,18.603,300400.0
2006-02-21 12:30:00,31.59,31.68,31.56,31.63,258600.0,18.603,18.656,18.5854,18.6266,258600.0
2006-02-21 13:00:00,31.63,31.65,31.58,31.65,302000.0,18.6266,18.6384,18.5971,18.6384,302000.0
2006-02-21 13:30:00,31.65,31.71,31.64,31.66,192600.0,18.6384,18.6737,18.6325,18.6443,192600.0
2006-02-21 14:00:00,31.66,31.73,31.6,31.65,502200.0,18.6443,18.6855,18.6089,18.6384,502200.0
2006-02-21 14:30:00,31.65,31.72,31.63,31.68,416000.0,18.6384,18.6796,18.6266,18.656,416000.0
2006-02-21 15:00:00,31.67,31.75,31.66,31.74,295800.0,18.6501,18.6973,18.6443,18.6914,295800.0
2006-02-21 15:30:00,31.74,31.78,31.73,31.75,461400.0,18.6914,18.7149,18.6855,18.6973,461400.0
2006-02-22 09:30:00,31.9,31.99,31.86,31.9,895400.0,18.7856,18.8386,18.762,18.7856,895400.0
2006-02-22 10:00:00,31.9,32.04,31.88,31.99,802400.0,18.7856,18.868,18.7738,18.8386,802400.0
2006-02-22 10:30:00,32.0,32.13,31.99,32.12,497400.0,18.8445,18.921,18.8386,18.9151,497400.0
2006-02-22 11:00:00,32.12,32.24,32.1,32.23,610000.0,18.9151,18.9858,18.9034,18.9799,610000.0
2006-02-22 11:30:00,32.23,32.24,32.17,32.19,561800.0,18.9799,18.9858,18.9446,18.9564,561800.0
2006-02-22 12:00:00,32.2,32.24,32.18,32.24,581600.0,18.9623,18.9858,18.9505,18.9858,581600.0
2006-02-22 12:30:00,32.24,32.3,32.19,32.19,736400.0,18.9858,19.0211,18.9564,18.9564,736400.0
2006-02-22 13:00:00,32.19,32.27,32.17,32.27,345800.0,18.9564,19.0035,18.9446,19.0035,345800.0
2006-02-22 13:30:00,32.27,32.28,32.22,32.27,337800.0,19.0035,19.0094,18.974,19.0035,337800.0
2006-02-22 14:00:00,32.27,32.3,32.24,32.24,334600.0,19.0035,19.0211,18.9858,18.9858,334600.0
2006-02-22 14:30:00,32.24,32.26,32.2,32.23,621400.0,18.9858,18.9976,18.9623,18.9799,621400.0
2006-02-22 15:00:00,32.23,32.23,32.16,32.2,586200.0,18.9799,18.9799,18.9387,18.9623,586200.0
2006-02-22 15:30:00,32.2,32.24,32.16,32.22,1096600.0,18.9623,18.9858,18.9387,18.974,1096600.0
2006-02-23 09:30:00,32.15,32.18,31.86,31.9,812200.0,18.9328,18.9505,18.762,18.7856,812200.0
2006-02-23 10:00:00,31.9,32.08,31.86,32.08,474200.0,18.7856,18.8916,18.762,18.8916,474200.0
2006-02-23 10:30:00,32.07,32.12,32.01,32.02,391600.0,18.8857,18.9151,18.8504,18.8563,391600.0
2006-02-23 11:00:00,32.02,32.02,31.93,32.02,411400.0,18.8563,18.8563,18.8033,18.8563,411400.0
2006-02-23 11:30:00,32.02,32.02,31.95,31.96,228400.0,18.8563,18.8563,18.815,18.8209,228400.0
2006-02-23 12:00:00,31.96,32.09,31.93,32.08,226000.0,18.8209,18.8975,18.8033,18.8916,226000.0
2006-02-23 12:30:00,32.08,32.31,32.07,32.29,807400.0,18.8916,19.027,18.8857,19.0153,807400.0
2006-02-23 13:00:00,32.29,32.4,32.27,32.36,502200.0,19.0153,19.08,19.0035,19.0565,502200.0
2006-02-23 13:30:00,32.37,32.37,32.23,32.24,242000.0,19.0624,19.0624,18.9799,18.9858,242000.0
2006-02-23 14:00:00,32.24,32.25,32.2,32.24,318800.0,18.9858,18.9917,18.9623,18.9858,318800.0
2006-02-23 14:30:00,32.24,32.29,32.2,32.23,342800.0,18.9858,19.0153,18.9623,18.9799,342800.0
2006-02-23 15:00:00,32.23,32.27,32.17,32.27,379000.0,18.9799,19.0035,18.9446,19.0035,379000.0
2006-02-23 15:30:00,32.27,32.28,32.05,32.19,1152400.0,19.0035,19.0094,18.8739,18.9564,1152400.0
2006-02-24 09:30:00,32.32,32.38,32.21,32.34,923800.0,19.0329,19.0683,18.9681,19.0447,923800.0
2006-02-24 10:00:00,32.34,32.42,32.34,32.38,507600.0,19.0447,19.0918,19.0447,19.0683,507600.0
2006-02-24 10:30:00,32.38,32.39,32.17,32.2,557800.0,19.0683,19.0741,18.9446,18.9623,557800.0
2006-02-24 11:00:00,32.2,32.35,32.2,32.33,505800.0,18.9623,19.0506,18.9623,19.0388,505800.0
2006-02-24 11:30:00,32.33,32.35,32.26,32.32,332400.0,19.0388,19.0506,18.9976,19.0329,332400.0
2006-02-24 12:00:00,32.31,32.35,32.29,32.32,347000.0,19.027,19.0506,19.0153,19.0329,347000.0
2006-02-24 12:30:00,32.33,32.36,32.32,32.32,221800.0,19.0388,19.0565,19.0329,19.0329,221800.0
2006-02-24 13:00:00,32.33,32.34,32.23,32.24,284400.0,19.0388,19.0447,18.9799,18.9858,284400.0
2006-02-24 13:30:00,32.24,32.24,32.18,32.19,362600.0,18.9858,18.9858,18.9505,18.9564,362600.0
2006-02-24 14:00:00,32.19,32.27,32.16,32.26,274200.0,18.9564,19.0035,18.9387,18.9976,274200.0
2006-02-24 14:30:00,32.27,32.34,32.24,32.33,265600.0,19.0035,19.0447,18.9858,19.0388,265600.0
2006-02-24 15:00:00,32.32,32.38,32.32,32.38,307400.0,19.0329,19.0683,19.0329,19.0683,307400.0
2006-02-24 15:30:00,32.38,32.38,32.24,32.31,836600.0,19.0683,19.0683,18.9858,19.027,836600.0
2006-02-27 09:30:00,32.28,32.4,32.18,32.38,799200.0,19.0094,19.08,18.9505,19.0683,799200.0
2006-02-27 10:00:00,32.4,32.42,32.27,32.39,395200.0,19.08,19.0918,19.0035,19.0741,395200.0
2006-02-27 10:30:00,32.4,32.44,32.37,32.41,391000.0,19.08,19.1036,19.0624,19.0859,391000.0
2006-02-27 11:00:00,32.41,32.45,32.38,32.44,321000.0,19.0859,19.1095,19.0683,19.1036,321000.0
2006-02-27 11:30:00,32.43,32.47,32.4,32.42,314400.0,19.0977,19.1213,19.08,19.0918,314400.0
2006-02-27 12:00:00,32.43,32.45,32.39,32.41,329600.0,19.0977,19.1095,19.0741,19.0859,329600.0
2006-02-27 12:30:00,32.41,32.41,32.37,32.38,331800.0,19.0859,19.0859,19.0624,19.0683,331800.0
2006-02-27 13:00:00,32.37,32.38,32.3,32.32,303000.0,19.0624,19.0683,19.0211,19.0329,303000.0
2006-02-27 13:30:00,32.32,32.34,32.29,32.3,179600.0,19.0329,19.0447,19.0153,19.0211,179600.0
2006-02-27 14:00:00,32.3,32.35,32.24,32.3,280600.0,19.0211,19.0506,18.9858,19.0211,280600.0
2006-02-27 14:30:00,32.31,32.33,32.21,32.27,465200.0,19.027,19.0388,18.9681,19.0035,465200.0
2006-02-27 15:00:00,32.27,32.31,32.25,32.29,493000.0,19.0035,19.027,18.9917,19.0153,493000.0
2006-02-27 15:30:00,32.29,32.33,32.23,32.26,1138000.0,19.0153,19.0388,18.9799,18.9976,1138000.0
2006-02-28 09:30:00,32.17,32.24,32.11,32.24,664400.0,18.9446,18.9858,18.9093,18.9858,664400.0
2006-02-28 10:00:00,32.24,32.27,32.17,32.17,548800.0,18.9858,19.0035,18.9446,18.9446,548800.0
2006-02-28 10:30:00,32.17,32.23,31.99,31.99,588800.0,18.9446,18.9799,18.8386,18.8386,588800.0
2006-02-28 11:00:00,31.99,32.05,31.93,31.96,504400.0,18.8386,18.8739,18.8033,18.8209,504400.0
2006-02-28 11:30:00,31.96,32.03,31.95,31.97,303400.0,18.8209,18.8621,18.815,18.8268,303400.0
2006-02-28 12:00:00,31.97,31.97,31.91,31.91,249200.0,18.8268,18.8268,18.7915,18.7915,249200.0
2006-02-28 12:30:00,31.91,32.0,31.89,32.0,410000.0,18.7915,18.8445,18.7797,18.8445,410000.0
2006-02-28 13:00:00,31.99,32.1,31.99,32.1,418600.0,18.8386,18.9034,18.8386,18.9034,418600.0
2006-02-28 13:30:00,32.1,32.17,32.03,32.05,712200.0,18.9034,18.9446,18.8621,18.8739,712200.0
2006-02-28 14:00:00,32.05,32.1,32.02,32.1,328000.0,18.8739,18.9034,18.8563,18.9034,328000.0
2006-02-28 14:30:00,32.1,32.11,32.05,32.1,373400.0,18.9034,18.9093,18.8739,18.9034,373400.0
2006-02-28 15:00:00,32.1,32.14,32.04,32.14,584200.0,18.9034,18.9269,18.868,18.9269,584200.0
2006-02-28 15:30:00,32.14,32.16,32.07,32.07,856400.0,18.9269,18.9387,18.8857,18.8857,856400.0
2006-03-01 09:30:00,32.23,32.3,32.16,32.26,1393200.0,18.9799,19.0211,18.9387,18.9976,1393200.0
2006-03-01 10:00:00,32.26,32.29,32.19,32.22,730000.0,18.9976,19.0153,18.9564,18.974,730000.0
2006-03-01 10:30:00,32.22,32.3,32.2,32.22,570400.0,18.974,19.0211,18.9623,18.974,570400.0
2006-03-01 11:00:00,32.22,32.3,32.21,32.26,650000.0,18.974,19.0211,18.9681,18.9976,650000.0
2006-03-01 11:30:00,32.26,32.27,32.2,32.24,454800.0,18.9976,19.0035,18.9623,18.9858,454800.0
2006-03-01 12:00:00,32.24,32.27,32.16,32.19,474000.0,18.9858,19.0035,18.9387,18.9564,474000.0
2006-03-01 12:30:00,32.19,32.24,32.16,32.24,495000.0,18.9564,18.9858,18.9387,18.9858,495000.0
2006-03-01 13:00:00,32.24,32.25,32.18,32.24,391800.0,18.9858,18.9917,18.9505,18.9858,391800.0
2006-03-01 13:30:00,32.24,32.31,32.24,32.31,327000.0,18.9858,19.027,18.9858,19.027,327000.0
2006-03-01 14:00:00,32.31,32.32,32.24,32.32,400600.0,19.027,19.0329,18.9858,19.0329,400600.0
2006-03-01 14:30:00,32.32,32.35,32.26,32.31,503600.0,19.0329,19.0506,18.9976,19.027,503600.0
2006-03-01 15:00:00,32.31,32.38,32.31,32.38,418600.0,19.027,19.0683,19.027,19.0683,418600.0
2006-03-01 15:30:00,32.38,32.39,32.3,32.35,1146200.0,19.0683,19.0741,19.0211,19.0506,1146200.0
2006-03-02 09:30:00,32.21,32.22,32.01,32.02,872000.0,18.9681,18.974,18.8504,18.8563,872000.0
2006-03-02 10:00:00,32.02,32.04,31.81,31.93,768800.0,18.8563,18.868,18.7326,18.8033,768800.0
2006-03-02 10:30:00,31.92,31.93,31.8,31.92,621000.0,18.7974,18.8033,18.7267,18.7974,621000.0
2006-03-02 11:00:00,31.91,31.99,31.91,31.95,400800.0,18.7915,18.8386,18.7915,18.815,400800.0
2006-03-02 11:30:00,31.94,31.96,31.88,31.89,246000.0,18.8091,18.8209,18.7738,18.7797,246000.0
2006-03-02 12:00:00,31.89,31.91,31.78,31.8,964400.0,18.7797,18.7915,18.7149,18.7267,964400.0
2006-03-02 12:30:00,31.8,31.89,31.78,31.86,336800.0,18.7267,18.7797,18.7149,18.762,336800.0
2006-03-02 13:00:00,31.86,31.89,31.83,31.84,404200.0,18.762,18.7797,18.7444,18.7503,404200.0
2006-03-02 13:30:00,31.83,31.87,31.81,31.86,357000.0,18.7444,18.7679,18.7326,18.762,357000.0
2006-03-02 14:00:00,31.86,31.91,31.83,31.86,422400.0,18.762,18.7915,18.7444,18.762,422400.0
2006-03-02 14:30:00,31.86,31.92,31.86,31.91,459800.0,18.762,18.7974,18.762,18.7915,459800.0
2006-03-02 15:00:00,31.9,32.0,31.9,31.96,705600.0,18.7856,18.8445,18.7856,18.8209,705600.0
2006-03-02 15:30:00,31.96,31.96,31.9,31.95,787400.0,18.8209,18.8209,18.7856,18.815,787400.0
2006-03-03 09:30:00,31.85,31.94,31.74,31.78,579200.0,18.7561,18.8091,18.6914,18.7149,579200.0
2006-03-03 10:00:00,31.78,31.86,31.73,31.85,446400.0,18.7149,18.762,18.6855,18.7561,446400.0
2006-03-03 10:30:00,31.83,31.88,31.76,31.78,332600.0,18.7444,18.7738,18.7031,18.7149,332600.0
2006-03-03 11:00:00,31.77,31.79,31.71,31.75,405800.0,18.709,18.7208,18.6737,18.6973,405800.0
2006-03-03 11:30:00,31.75,31.78,31.73,31.76,513000.0,18.6973,18.7149,18.6855,18.7031,513000.0
2006-03-03 12:00:00,31.76,31.89,31.75,31.86,294400.0,18.7031,18.7797,18.6973,18.762,294400.0
2006-03-03 12:30:00,31.87,31.94,31.82,31.86,230400.0,18.7679,18.8091,18.7385,18.762,230400.0
2006-03-03 13:00:00,31.86,31.95,31.8,31.95,199800.0,18.762,18.815,18.7267,18.815,199800.0
2006-03-03 13:30:00,31.94,32.02,31.91,31.96,870000.0,18.8091,18.8563,18.7915,18.8209,870000.0
2006-03-03 14:00:00,31.96,32.02,31.93,32.0,572000.0,18.8209,18.8563,18.8033,18.8445,572000.0
2006-03-03 14:30:00,32.0,32.1,31.99,32.06,465600.0,18.8445,18.9034,18.8386,18.8798,465600.0
2006-03-03 15:00:00,32.06,32.07,32.0,32.04,751600.0,18.8798,18.8857,18.8445,18.868,751600.0
2006-03-03 15:30:00,32.03,32.07,31.91,31.91,901600.0,18.8621,18.8857,18.7915,18.7915,901600.0
2006-03-06 09:30:00,31.85,31.9,31.71,31.8,874000.0,18.7561,18.7856,18.6737,18.7267,874000.0
2006-03-06 10:00:00,31.8,31.88,31.75,31.81,1104200.0,18.7267,18.7738,18.6973,18.7326,1104200.0
2006-03-06 10:30:00,31.81,31.86,31.77,31.85,357200.0,18.7326,18.762,18.709,18.7561,357200.0
2006-03-06 11:00:00,31.85,31.91,31.84,31.91,308200.0,18.7561,18.7915,18.7503,18.7915,308200.0
2006-03-06 11:30:00,31.91,31.94,31.83,31.89,355400.0,18.7915,18.8091,18.7444,18.7797,355400.0
2006-03-06 12:00:00,31.89,31.9,31.82,31.87,357600.0,18.7797,18.7856,18.7385,18.7679,357600.0
2006-03-06 12:30:00,31.86,31.92,31.81,31.9,315800.0,18.762,18.7974,18.7326,18.7856,315800.0
2006-03-06 13:00:00,31.91,31.95,31.84,31.84,402400.0,18.7915,18.815,18.7503,18.7503,402400.0
2006-03-06 13:30:00,31.84,31.86,31.75,31.86,503600.0,18.7503,18.762,18.6973,18.762,503600.0
2006-03-06 14:00:00,31.86,31.86,31.72,31.75,747600.0,18.762,18.762,18.6796,18.6973,747600.0
2006-03-06 14:30:00,31.75,31.83,31.74,31.82,769000.0,18.6973,18.7444,18.6914,18.7385,769000.0
2006-03-06 15:00:00,31.82,31.9,31.81,31.9,582600.0,18.7385,18.7856,18.7326,18.7856,582600.0
2006-03-06 15:30:00,31.9,31.93,31.82,31.86,850000.0,18.7856,18.8033,18.7385,18.762,850000.0
2006-03-07 09:30:00,31.86,31.92,31.73,31.91,1227200.0,18.762,18.7974,18.6855,18.7915,1227200.0
2006-03-07 10:00:00,31.92,31.94,31.85,31.93,596000.0,18.7974,18.8091,18.7561,18.8033,596000.0
2006-03-07 10:30:00,31.94,31.97,31.87,31.92,412800.0,18.8091,18.8268,18.7679,18.7974,412800.0
2006-03-07 11:00:00,31.92,32.03,31.89,32.01,509800.0,18.7974,18.8621,18.7797,18.8504,509800.0
2006-03-07 11:30:00,32.01,32.11,32.0,32.1,303000.0,18.8504,18.9093,18.8445,18.9034,303000.0
2006-03-07 12:00:00,32.1,32.15,32.0,32.04,379800.0,18.9034,18.9328,18.8445,18.868,379800.0
2006-03-07 12:30:00,32.04,32.08,32.02,32.03,458000.0,18.868,18.8916,18.8563,18.8621,458000.0
2006-03-07 13:00:00,32.04,32.09,32.02,32.09,467800.0,18.868,18.8975,18.8563,18.8975,467800.0
2006-03-07 13:30:00,32.09,32.13,32.07,32.08,361000.0,18.8975,18.921,18.8857,18.8916,361000.0
2006-03-07 14:00:00,32.07,32.1,32.0,32.05,511800.0,18.8857,18.9034,18.8445,18.8739,511800.0
2006-03-07 14:30:00,32.05,32.2,32.05,32.19,632800.0,18.8739,18.9623,18.8739,18.9564,632800.0
2006-03-07 15:00:00,32.19,32.2,32.13,32.19,666400.0,18.9564,18.9623,18.921,18.9564,666400.0
2006-03-07 15:30:00,32.19,32.31,32.19,32.25,1650600.0,18.9564,19.027,18.9564,18.9917,1650600.0
2006-03-08 09:30:00,32.15,32.27,32.12,32.23,941800.0,18.9328,19.0035,18.9151,18.9799,941800.0
2006-03-08 10:00:00,32.22,32.24,32.06,32.07,510200.0,18.974,18.9858,18.8798,18.8857,510200.0
2006-03-08 10:30:00,32.07,32.16,32.07,32.09,766400.0,18.8857,18.9387,18.8857,18.8975,766400.0
2006-03-08 11:00:00,32.09,32.11,32.0,32.02,334200.0,18.8975,18.9093,18.8445,18.8563,334200.0
2006-03-08 11:30:00,32.01,32.05,31.93,32.0,312600.0,18.8504,18.8739,18.8033,18.8445,312600.0
2006-03-08 12:00:00,32.0,32.08,32.0,32.08,317400.0,18.8445,18.8916,18.8445,18.8916,317400.0
2006-03-08 12:30:00,32.07,32.16,32.06,32.13,367000.0,18.8857,18.9387,18.8798,18.921,367000.0
2006-03-08 13:00:00,32.13,32.18,32.07,32.09,350400.0,18.921,18.9505,18.8857,18.8975,350400.0
2006-03-08 13:30:00,32.09,32.13,32.09,32.12,155400.0,18.8975,18.921,18.8975,18.9151,155400.0
2006-03-08 14:00:00,32.1,32.42,32.1,32.17,368800.0,18.9034,19.0918,18.9034,18.9446,368800.0
2006-03-08 14:30:00,32.17,32.26,32.16,32.2,500800.0,18.9446,18.9976,18.9387,18.9623,500800.0
2006-03-08 15:00:00,32.19,32.23,32.17,32.2,832800.0,18.9564,18.9799,18.9446,18.9623,832800.0
2006-03-08 15:30:00,32.2,32.24,32.18,32.18,609200.0,18.9623,18.9858,18.9505,18.9505,609200.0
2006-03-09 09:30:00,32.18,32.28,32.16,32.23,434000.0,18.9505,19.0094,18.9387,18.9799,434000.0
2006-03-09 10:00:00,32.23,32.25,32.12,32.14,379200.0,18.9799,18.9917,18.9151,18.9269,379200.0
2006-03-09 10:30:00,32.14,32.24,32.13,32.21,369400.0,18.9269,18.9858,18.921,18.9681,369400.0
2006-03-09 11:00:00,32.21,32.21,32.15,32.18,369200.0,18.9681,18.9681,18.9328,18.9505,369200.0
2006-03-09 11:30:00,32.18,32.2,32.07,32.1,275000.0,18.9505,18.9623,18.8857,18.9034,275000.0
2006-03-09 12:00:00,32.1,32.1,31.99,32.01,461200.0,18.9034,18.9034,18.8386,18.8504,461200.0
2006-03-09 12:30:00,32.01,32.04,31.97,32.01,339200.0,18.8504,18.868,18.8268,18.8504,339200.0
2006-03-09 13:00:00,32.01,32.01,31.9,31.96,428800.0,18.8504,18.8504,18.7856,18.8209,428800.0
2006-03-09 13:30:00,31.96,32.05,31.96,32.04,303400.0,18.8209,18.8739,18.8209,18.868,303400.0
2006-03-09 14:00:00,32.04,32.08,32.0,32.07,285800.0,18.868,18.8916,18.8445,18.8857,285800.0
2006-03-09 14:30:00,32.07,32.09,32.02,32.06,344200.0,18.8857,18.8975,18.8563,18.8798,344200.0
2006-03-09 15:00:00,32.06,32.06,31.95,31.99,417200.0,18.8798,18.8798,18.815,18.8386,417200.0
2006-03-09 15:30:00,32.0,32.01,31.92,31.96,690400.0,18.8445,18.8504,18.7974,18.8209,690400.0
2006-03-10 09:30:00,31.95,31.99,31.85,31.97,627800.0,18.815,18.8386,18.7561,18.8268,627800.0
2006-03-10 10:00:00,31.97,32.1,31.93,32.02,695400.0,18.8268,18.9034,18.8033,18.8563,695400.0
2006-03-10 10:30:00,32.01,32.21,32.0,32.15,649400.0,18.8504,18.9681,18.8445,18.9328,649400.0
2006-03-10 11:00:00,32.15,32.17,32.02,32.1,444400.0,18.9328,18.9446,18.8563,18.9034,444400.0
2006-03-10 11:30:00,32.11,32.15,32.07,32.1,312400.0,18.9093,18.9328,18.8857,18.9034,312400.0
2006-03-10 12:00:00,32.1,32.16,32.05,32.07,290200.0,18.9034,18.9387,18.8739,18.8857,290200.0
2006-03-10 12:30:00,32.07,32.13,32.02,32.04,350200.0,18.8857,18.921,18.8563,18.868,350200.0
2006-03-10 13:00:00,32.04,32.07,32.01,32.05,370800.0,18.868,18.8857,18.8504,18.8739,370800.0
2006-03-10 13:30:00,32.04,32.07,32.01,32.02,368800.0,18.868,18.8857,18.8504,18.8563,368800.0
2006-03-10 14:00:00,32.02,32.05,31.99,32.01,443800.0,18.8563,18.8739,18.8386,18.8504,443800.0
2006-03-10 14:30:00,32.01,32.01,31.91,31.95,533600.0,18.8504,18.8504,18.7915,18.815,533600.0
2006-03-10 15:00:00,31.95,32.04,31.9,32.01,442800.0,18.815,18.868,18.7856,18.8504,442800.0
2006-03-10 15:30:00,32.01,32.12,32.01,32.12,587600.0,18.8504,18.9151,18.8504,18.9151,587600.0
2006-03-13 09:30:00,32.13,32.31,32.08,32.13,732000.0,18.921,19.027,18.8916,18.921,732000.0
2006-03-13 10:00:00,32.13,32.3,32.13,32.24,540400.0,18.921,19.0211,18.921,18.9858,540400.0
2006-03-13 10:30:00,32.24,32.31,32.2,32.27,295000.0,18.9858,19.027,18.9623,19.0035,295000.0
2006-03-13 11:00:00,32.27,32.28,32.18,32.19,361000.0,19.0035,19.0094,18.9505,18.9564,361000.0
2006-03-13 11:30:00,32.2,32.26,32.13,32.14,378600.0,18.9623,18.9976,18.921,18.9269,378600.0
2006-03-13 12:00:00,32.14,32.25,32.08,32.23,384200.0,18.9269,18.9917,18.8916,18.9799,384200.0
2006-03-13 12:30:00,32.23,32.27,32.18,32.27,309200.0,18.9799,19.0035,18.9505,19.0035,309200.0
2006-03-13 13:00:00,32.27,32.27,32.19,32.22,367800.0,19.0035,19.0035,18.9564,18.974,367800.0
2006-03-13 13:30:00,32.21,32.25,32.19,32.24,319400.0,18.9681,18.9917,18.9564,18.9858,319400.0
2006-03-13 14:00:00,32.24,32.28,32.23,32.24,255200.0,18.9858,19.0094,18.9799,18.9858,255200.0
2006-03-13 14:30:00,32.24,32.25,32.17,32.22,326200.0,18.9858,18.9917,18.9446,18.974,326200.0
2006-03-13 15:00:00,32.22,32.25,32.13,32.18,500000.0,18.974,18.9917,18.921,18.9505,500000.0
2006-03-13 15:30:00,32.19,32.23,32.17,32.18,700000.0,18.9564,18.9799,18.9446,18.9505,700000.0
2006-03-14 09:30:00,32.12,32.31,32.09,32.29,567600.0,18.9151,19.027,18.8975,19.0153,567600.0
2006-03-14 10:00:00,32.3,32.31,32.19,32.2,341800.0,19.0211,19.027,18.9564,18.9623,341800.0
2006-03-14 10:30:00,32.2,32.26,32.2,32.23,360000.0,18.9623,18.9976,18.9623,18.9799,360000.0
2006-03-14 11:00:00,32.22,32.24,32.14,32.15,510000.0,18.974,18.9858,18.9269,18.9328,510000.0
2006-03-14 11:30:00,32.15,32.23,32.1,32.22,573400.0,18.9328,18.9799,18.9034,18.974,573400.0
2006-03-14 12:00:00,32.23,32.26,32.2,32.25,635800.0,18.9799,18.9976,18.9623,18.9917,635800.0
2006-03-14 12:30:00,32.25,32.26,32.2,32.21,424000.0,18.9917,18.9976,18.9623,18.9681,424000.0
2006-03-14 13:00:00,32.2,32.32,32.17,32.31,642000.0,18.9623,19.0329,18.9446,19.027,642000.0
2006-03-14 13:30:00,32.3,32.33,32.24,32.26,546200.0,19.0211,19.0388,18.9858,18.9976,546200.0
2006-03-14 14:00:00,32.26,32.34,32.23,32.33,425800.0,18.9976,19.0447,18.9799,19.0388,425800.0
2006-03-14 14:30:00,32.32,32.43,32.31,32.43,704800.0,19.0329,19.0977,19.027,19.0977,704800.0
2006-03-14 15:00:00,32.43,32.49,32.4,32.49,919000.0,19.0977,19.133,19.08,19.133,919000.0
2006-03-14 15:30:00,32.49,32.5,32.44,32.46,1804200.0,19.133,19.1389,19.1036,19.1154,1804200.0
2006-03-15 09:30:00,32.38,32.42,32.27,32.33,669600.0,19.0683,19.0918,19.0035,19.0388,669600.0
2006-03-15 10:00:00,32.33,32.4,32.22,32.31,354800.0,19.0388,19.08,18.974,19.027,354800.0
2006-03-15 10:30:00,32.31,32.35,32.25,32.28,394400.0,19.027,19.0506,18.9917,19.0094,394400.0
2006-03-15 11:00:00,32.28,32.32,32.25,32.31,337800.0,19.0094,19.0329,18.9917,19.027,337800.0
2006-03-15 11:30:00,32.31,32.33,32.27,32.31,390800.0,19.027,19.0388,19.0035,19.027,390800.0
2006-03-15 12:00:00,32.31,32.33,32.27,32.29,281000.0,19.027,19.0388,19.0035,19.0153,281000.0
2006-03-15 12:30:00,32.29,32.31,32.27,32.29,167800.0,19.0153,19.027,19.0035,19.0153,167800.0
2006-03-15 13:00:00,32.29,32.33,32.27,32.29,168400.0,19.0153,19.0388,19.0035,19.0153,168400.0
2006-03-15 13:30:00,32.29,32.33,32.29,32.31,266600.0,19.0153,19.0388,19.0153,19.027,266600.0
2006-03-15 14:00:00,32.31,32.45,32.3,32.45,667400.0,19.027,19.1095,19.0211,19.1095,667400.0
2006-03-15 14:30:00,32.45,32.48,32.45,32.48,412400.0,19.1095,19.1271,19.1095,19.1271,412400.0
2006-03-15 15:00:00,32.48,32.49,32.46,32.48,569200.0,19.1271,19.133,19.1154,19.1271,569200.0
2006-03-15 15:30:00,32.48,32.49,32.41,32.46,487200.0,19.1271,19.133,19.0859,19.1154,487200.0
2006-03-16 09:30:00,32.5,32.58,32.44,32.58,1062000.0,19.1389,19.186,19.1036,19.186,1062000.0
2006-03-16 10:00:00,32.58,32.67,32.55,32.55,601000.0,19.186,19.239,19.1684,19.1684,601000.0
2006-03-16 10:30:00,32.57,32.65,32.5,32.61,281600.0,19.1801,19.2273,19.1389,19.2037,281600.0
2006-03-16 11:00:00,32.61,32.65,32.6,32.65,279800.0,19.2037,19.2273,19.1978,19.2273,279800.0
2006-03-16 11:30:00,32.65,32.69,32.63,32.66,394800.0,19.2273,19.2508,19.2155,19.2331,394800.0
2006-03-16 12:00:00,32.66,32.69,32.63,32.66,373000.0,19.2331,19.2508,19.2155,19.2331,373000.0
2006-03-16 12:30:00,32.66,32.68,32.62,32.62,372400.0,19.2331,19.2449,19.2096,19.2096,372400.0
2006-03-16 13:00:00,32.62,32.62,32.53,32.58,312400.0,19.2096,19.2096,19.1566,19.186,312400.0
2006-03-16 13:30:00,32.58,32.59,32.48,32.48,292400.0,19.186,19.1919,19.1271,19.1271,292400.0
2006-03-16 14:00:00,32.48,32.52,32.46,32.52,402600.0,19.1271,19.1507,19.1154,19.1507,402600.0
2006-03-16 14:30:00,32.52,32.52,32.41,32.44,498400.0,19.1507,19.1507,19.0859,19.1036,498400.0
2006-03-16 15:00:00,32.45,32.49,32.35,32.4,604000.0,19.1095,19.133,19.0506,19.08,604000.0
2006-03-16 15:30:00,32.4,32.49,32.4,32.47,805800.0,19.08,19.133,19.08,19.1213,805800.0
2006-03-17 09:30:00,32.65,32.65,32.48,32.6,3904200.0,19.2273,19.2273,19.1271,19.1978,3904200.0
2006-03-17 10:00:00,32.61,32.66,32.59,32.61,358200.0,19.2037,19.2331,19.1919,19.2037,358200.0
2006-03-17 10:30:00,32.61,32.65,32.59,32.6,357400.0,19.2037,19.2273,19.1919,19.1978,357400.0
2006-03-17 11:00:00,32.6,32.65,32.55,32.57,236400.0,19.1978,19.2273,19.1684,19.1801,236400.0
2006-03-17 11:30:00,32.56,32.6,32.56,32.59,213800.0,19.1743,19.1978,19.1743,19.1919,213800.0
2006-03-17 12:00:00,32.59,32.6,32.54,32.6,285200.0,19.1919,19.1978,19.1625,19.1978,285200.0
2006-03-17 12:30:00,32.59,32.63,32.58,32.61,258000.0,19.1919,19.2155,19.186,19.2037,258000.0
2006-03-17 13:00:00,32.61,32.61,32.52,32.54,281000.0,19.2037,19.2037,19.1507,19.1625,281000.0
2006-03-17 13:30:00,32.54,32.57,32.49,32.52,286600.0,19.1625,19.1801,19.133,19.1507,286600.0
2006-03-17 14:00:00,32.52,32.56,32.51,32.56,228200.0,19.1507,19.1743,19.1448,19.1743,228200.0
2006-03-17 14:30:00,32.56,32.57,32.49,32.49,414200.0,19.1743,19.1801,19.133,19.133,414200.0
2006-03-17 15:00:00,32.51,32.57,32.51,32.56,524200.0,19.1448,19.1801,19.1448,19.1743,524200.0
2006-03-17 15:30:00,32.56,32.58,32.49,32.52,853000.0,19.1743,19.186,19.133,19.1507,853000.0
2006-03-20 09:30:00,32.54,32.6,32.49,32.5,528200.0,19.1625,19.1978,19.133,19.1389,528200.0
2006-03-20 10:00:00,32.51,32.57,32.44,32.49,308800.0,19.1448,19.1801,19.1036,19.133,308800.0
2006-03-20 10:30:00,32.48,32.55,32.4,32.55,274400.0,19.1271,19.1684,19.08,19.1684,274400.0
2006-03-20 11:00:00,32.54,32.6,32.52,32.57,290600.0,19.1625,19.1978,19.1507,19.1801,290600.0
2006-03-20 11:30:00,32.57,32.63,32.56,32.59,256000.0,19.1801,19.2155,19.1743,19.1919,256000.0
2006-03-20 12:00:00,32.58,32.59,32.52,32.54,169800.0,19.186,19.1919,19.1507,19.1625,169800.0
2006-03-20 12:30:00,32.54,32.61,32.53,32.59,179000.0,19.1625,19.2037,19.1566,19.1919,179000.0
2006-03-20 13:00:00,32.59,32.59,32.54,32.57,95600.0,19.1919,19.1919,19.1625,19.1801,95600.0
2006-03-20 13:30:00,32.58,32.59,32.49,32.52,264000.0,19.186,19.1919,19.133,19.1507,264000.0
2006-03-20 14:00:00,32.52,32.56,32.5,32.5,226800.0,19.1507,19.1743,19.1389,19.1389,226800.0
2006-03-20 14:30:00,32.51,32.58,32.5,32.58,171000.0,19.1448,19.186,19.1389,19.186,171000.0
2006-03-20 15:00:00,32.57,32.62,32.57,32.6,251400.0,19.1801,19.2096,19.1801,19.1978,251400.0
2006-03-20 15:30:00,32.6,32.63,32.56,32.57,514400.0,19.1978,19.2155,19.1743,19.1801,514400.0
2006-03-21 09:30:00,32.6,32.71,32.57,32.61,865400.0,19.1978,19.2626,19.1801,19.2037,865400.0
2006-03-21 10:00:00,32.61,32.65,32.5,32.57,516200.0,19.2037,19.2273,19.1389,19.1801,516200.0
2006-03-21 10:30:00,32.57,32.63,32.52,32.55,420000.0,19.1801,19.2155,19.1507,19.1684,420000.0
2006-03-21 11:00:00,32.53,32.59,32.52,32.55,315600.0,19.1566,19.1919,19.1507,19.1684,315600.0
2006-03-21 11:30:00,32.56,32.67,32.54,32.58,462800.0,19.1743,19.239,19.1625,19.186,462800.0
2006-03-21 12:00:00,32.6,32.62,32.52,32.56,331800.0,19.1978,19.2096,19.1507,19.1743,331800.0
2006-03-21 12:30:00,32.56,32.71,32.56,32.59,317200.0,19.1743,19.2626,19.1743,19.1919,317200.0
2006-03-21 13:00:00,32.6,32.62,32.57,32.57,287200.0,19.1978,19.2096,19.1801,19.1801,287200.0
2006-03-21 13:30:00,32.57,32.62,32.48,32.55,462600.0,19.1801,19.2096,19.1271,19.1684,462600.0
2006-03-21 14:00:00,32.55,32.57,32.46,32.49,705000.0,19.1684,19.1801,19.1154,19.133,705000.0
2006-03-21 14:30:00,32.49,32.53,32.42,32.44,482800.0,19.133,19.1566,19.0918,19.1036,482800.0
2006-03-21 15:00:00,32.43,32.49,32.38,32.4,562200.0,19.0977,19.133,19.0683,19.08,562200.0
2006-03-21 15:30:00,32.4,32.45,32.35,32.43,795400.0,19.08,19.1095,19.0506,19.0977,795400.0
2006-03-22 09:30:00,32.0,32.49,32.0,32.38,716400.0,18.8445,19.133,18.8445,19.0683,716400.0
2006-03-22 10:00:00,32.39,32.5,32.38,32.45,430200.0,19.0741,19.1389,19.0683,19.1095,430200.0
2006-03-22 10:30:00,32.45,32.49,32.38,32.46,408000.0,19.1095,19.133,19.0683,19.1154,408000.0
2006-03-22 11:00:00,32.45,32.5,32.44,32.49,432200.0,19.1095,19.1389,19.1036,19.133,432200.0
2006-03-22 11:30:00,32.49,32.54,32.46,32.51,590800.0,19.133,19.1625,19.1154,19.1448,590800.0
2006-03-22 12:00:00,32.5,32.53,32.48,32.49,259600.0,19.1389,19.1566,19.1271,19.133,259600.0
2006-03-22 12:30:00,32.49,32.52,32.45,32.51,215600.0,19.133,19.1507,19.1095,19.1448,215600.0
2006-03-22 13:00:00,32.49,32.55,32.49,32.55,231600.0,19.133,19.1684,19.133,19.1684,231600.0
2006-03-22 13:30:00,32.55,32.58,32.51,32.57,286000.0,19.1684,19.186,19.1448,19.1801,286000.0
2006-03-22 14:00:00,32.58,32.6,32.51,32.56,397600.0,19.186,19.1978,19.1448,19.1743,397600.0
2006-03-22 14:30:00,32.56,32.59,32.5,32.56,464600.0,19.1743,19.1919,19.1389,19.1743,464600.0
2006-03-22 15:00:00,32.56,32.65,32.55,32.65,894200.0,19.1743,19.2273,19.1684,19.2273,894200.0
2006-03-22 15:30:00,32.66,32.76,32.62,32.69,1427600.0,19.2331,19.292,19.2096,19.2508,1427600.0
2006-03-23 09:30:00,32.6,32.62,32.44,32.47,640600.0,19.1978,19.2096,19.1036,19.1213,640600.0
2006-03-23 10:00:00,32.47,32.55,32.46,32.49,485800.0,19.1213,19.1684,19.1154,19.133,485800.0
2006-03-23 10:30:00,32.5,32.52,32.37,32.38,466200.0,19.1389,19.1507,19.0624,19.0683,466200.0
2006-03-23 11:00:00,32.38,32.46,32.32,32.45,386200.0,19.0683,19.1154,19.0329,19.1095,386200.0
2006-03-23 11:30:00,32.45,32.48,32.38,32.42,296200.0,19.1095,19.1271,19.0683,19.0918,296200.0
2006-03-23 12:00:00,32.42,32.43,32.36,32.38,235000.0,19.0918,19.0977,19.0565,19.0683,235000.0
2006-03-23 12:30:00,32.4,32.47,32.38,32.41,243200.0,19.08,19.1213,19.0683,19.0859,243200.0
2006-03-23 13:00:00,32.41,32.44,32.37,32.42,233800.0,19.0859,19.1036,19.0624,19.0918,233800.0
2006-03-23 13:30:00,32.41,32.49,32.37,32.46,335000.0,19.0859,19.133,19.0624,19.1154,335000.0
2006-03-23 14:00:00,32.47,32.48,32.34,32.41,328000.0,19.1213,19.1271,19.0447,19.0859,328000.0
2006-03-23 14:30:00,32.41,32.43,32.32,32.35,396400.0,19.0859,19.0977,19.0329,19.0506,396400.0
2006-03-23 15:00:00,32.35,32.46,32.33,32.44,397000.0,19.0506,19.1154,19.0388,19.1036,397000.0
2006-03-23 15:30:00,32.44,32.49,32.42,32.48,512600.0,19.1036,19.133,19.0918,19.1271,512600.0
2006-03-24 09:30:00,32.42,32.47,32.33,32.4,621600.0,19.0918,19.1213,19.0388,19.08,621600.0
2006-03-24 10:00:00,32.39,32.51,32.39,32.5,642200.0,19.0741,19.1448,19.0741,19.1389,642200.0
2006-03-24 10:30:00,32.51,32.54,32.48,32.53,343600.0,19.1448,19.1625,19.1271,19.1566,343600.0
2006-03-24 11:00:00,32.53,32.55,32.49,32.49,330600.0,19.1566,19.1684,19.133,19.133,330600.0
2006-03-24 11:30:00,32.49,32.55,32.49,32.53,264400.0,19.133,19.1684,19.133,19.1566,264400.0
2006-03-24 12:00:00,32.54,32.55,32.51,32.53,142800.0,19.1625,19.1684,19.1448,19.1566,142800.0
2006-03-24 12:30:00,32.52,32.55,32.5,32.52,346800.0,19.1507,19.1684,19.1389,19.1507,346800.0
2006-03-24 13:00:00,32.52,32.54,32.4,32.44,404600.0,19.1507,19.1625,19.08,19.1036,404600.0
2006-03-24 13:30:00,32.43,32.48,32.4,32.41,397400.0,19.0977,19.1271,19.08,19.0859,397400.0
2006-03-24 14:00:00,32.41,32.48,32.38,32.47,439200.0,19.0859,19.1271,19.0683,19.1213,439200.0
2006-03-24 14:30:00,32.47,32.52,32.43,32.49,527400.0,19.1213,19.1507,19.0977,19.133,527400.0
2006-03-24 15:00:00,32.49,32.52,32.48,32.5,275600.0,19.133,19.1507,19.1271,19.1389,275600.0
2006-03-24 15:30:00,32.5,32.52,32.47,32.48,594200.0,19.1389,19.1507,19.1213,19.1271,594200.0
2006-03-27 09:30:00,32.33,32.44,32.33,32.4,645000.0,19.0388,19.1036,19.0388,19.08,645000.0
2006-03-27 10:00:00,32.4,32.43,32.36,32.38,279800.0,19.08,19.0977,19.0565,19.0683,279800.0
2006-03-27 10:30:00,32.38,32.38,32.35,32.37,407600.0,19.0683,19.0683,19.0506,19.0624,407600.0
2006-03-27 11:00:00,32.37,32.42,32.37,32.38,281000.0,19.0624,19.0918,19.0624,19.0683,281000.0
2006-03-27 11:30:00,32.38,32.45,32.36,32.38,235000.0,19.0683,19.1095,19.0565,19.0683,235000.0
2006-03-27 12:00:00,32.38,32.39,32.35,32.37,209200.0,19.0683,19.0741,19.0506,19.0624,209200.0
2006-03-27 12:30:00,32.37,32.42,32.37,32.41,167800.0,19.0624,19.0918,19.0624,19.0859,167800.0
2006-03-27 13:00:00,32.41,32.42,32.37,32.38,153200.0,19.0859,19.0918,19.0624,19.0683,153200.0
2006-03-27 13:30:00,32.38,32.43,32.35,32.41,214800.0,19.0683,19.0977,19.0506,19.0859,214800.0
2006-03-27 14:00:00,32.41,32.45,32.4,32.44,170800.0,19.0859,19.1095,19.08,19.1036,170800.0
2006-03-27 14:30:00,32.44,32.52,32.44,32.52,426400.0,19.1036,19.1507,19.1036,19.1507,426400.0
2006-03-27 15:00:00,32.52,32.52,32.44,32.48,327800.0,19.1507,19.1507,19.1036,19.1271,327800.0
2006-03-27 15:30:00,32.46,32.48,32.43,32.47,536600.0,19.1154,19.1271,19.0977,19.1213,536600.0
2006-03-28 09:30:00,32.44,32.44,32.23,32.3,1000000.0,19.1036,19.1036,18.9799,19.0211,1000000.0
2006-03-28 10:00:00,32.27,32.33,32.21,32.33,551000.0,19.0035,19.0388,18.9681,19.0388,551000.0
2006-03-28 10:30:00,32.33,32.33,32.25,32.26,1779400.0,19.0388,19.0388,18.9917,18.9976,1779400.0
2006-03-28 11:00:00,32.27,32.27,32.21,32.24,305800.0,19.0035,19.0035,18.9681,18.9858,305800.0
2006-03-28 11:30:00,32.25,32.27,32.22,32.23,670600.0,18.9917,19.0035,18.974,18.9799,670600.0
2006-03-28 12:00:00,32.23,32.35,32.23,32.34,780800.0,18.9799,19.0506,18.9799,19.0447,780800.0
2006-03-28 12:30:00,32.34,32.4,32.32,32.32,409800.0,19.0447,19.08,19.0329,19.0329,409800.0
2006-03-28 13:00:00,32.32,32.34,32.27,32.31,356000.0,19.0329,19.0447,19.0035,19.027,356000.0
2006-03-28 13:30:00,32.31,32.31,32.23,32.24,654800.0,19.027,19.027,18.9799,18.9858,654800.0
2006-03-28 14:00:00,32.24,32.31,32.04,32.07,1060600.0,18.9858,19.027,18.868,18.8857,1060600.0
2006-03-28 14:30:00,32.07,32.15,32.01,32.06,1309600.0,18.8857,18.9328,18.8504,18.8798,1309600.0
2006-03-28 15:00:00,32.07,32.07,31.97,32.0,1511000.0,18.8857,18.8857,18.8268,18.8445,1511000.0
2006-03-28 15:30:00,31.99,32.04,31.93,32.02,1633000.0,18.8386,18.868,18.8033,18.8563,1633000.0
2006-03-29 09:30:00,31.99,32.04,31.85,31.88,1256600.0,18.8386,18.868,18.7561,18.7738,1256600.0
2006-03-29 10:00:00,31.88,32.09,31.85,32.09,748600.0,18.7738,18.8975,18.7561,18.8975,748600.0
2006-03-29 10:30:00,32.08,32.1,32.0,32.08,550000.0,18.8916,18.9034,18.8445,18.8916,550000.0
2006-03-29 11:00:00,32.08,32.19,32.06,32.17,445000.0,18.8916,18.9564,18.8798,18.9446,445000.0
2006-03-29 11:30:00,32.18,32.29,32.17,32.18,459600.0,18.9505,19.0153,18.9446,18.9505,459600.0
2006-03-29 12:00:00,32.18,32.26,32.18,32.19,269800.0,18.9505,18.9976,18.9505,18.9564,269800.0
2006-03-29 12:30:00,32.19,32.22,32.1,32.1,234000.0,18.9564,18.974,18.9034,18.9034,234000.0
2006-03-29 13:00:00,32.1,32.22,32.09,32.14,297600.0,18.9034,18.974,18.8975,18.9269,297600.0
2006-03-29 13:30:00,32.14,32.18,32.08,32.15,197200.0,18.9269,18.9505,18.8916,18.9328,197200.0
2006-03-29 14:00:00,32.15,32.15,32.06,32.08,269400.0,18.9328,18.9328,18.8798,18.8916,269400.0
2006-03-29 14:30:00,32.06,32.13,32.06,32.13,259200.0,18.8798,18.921,18.8798,18.921,259200.0
2006-03-29 15:00:00,32.13,32.17,32.1,32.13,400800.0,18.921,18.9446,18.9034,18.921,400800.0
2006-03-29 15:30:00,32.13,32.15,32.08,32.1,573200.0,18.921,18.9328,18.8916,18.9034,573200.0
2006-03-30 09:30:00,32.1,32.17,32.07,32.14,855000.0,18.9034,18.9446,18.8857,18.9269,855000.0
2006-03-30 10:00:00,32.14,32.25,32.13,32.17,534800.0,18.9269,18.9917,18.921,18.9446,534800.0
2006-03-30 10:30:00,32.17,32.19,32.03,32.06,537800.0,18.9446,18.9564,18.8621,18.8798,537800.0
2006-03-30 11:00:00,32.07,32.09,31.95,32.06,576400.0,18.8857,18.8975,18.815,18.8798,576400.0
2006-03-30 11:30:00,32.06,32.13,32.05,32.1,290400.0,18.8798,18.921,18.8739,18.9034,290400.0
2006-03-30 12:00:00,32.1,32.13,32.08,32.12,287800.0,18.9034,18.921,18.8916,18.9151,287800.0
2006-03-30 12:30:00,32.12,32.13,32.05,32.1,508400.0,18.9151,18.921,18.8739,18.9034,508400.0
2006-03-30 13:00:00,32.1,32.13,32.06,32.1,695800.0,18.9034,18.921,18.8798,18.9034,695800.0
2006-03-30 13:30:00,32.1,32.1,32.01,32.05,450200.0,18.9034,18.9034,18.8504,18.8739,450200.0
2006-03-30 14:00:00,32.06,32.14,32.01,32.06,379400.0,18.8798,18.9269,18.8504,18.8798,379400.0
2006-03-30 14:30:00,32.06,32.07,32.0,32.07,471800.0,18.8798,18.8857,18.8445,18.8857,471800.0
2006-03-30 15:00:00,32.07,32.16,32.05,32.1,833400.0,18.8857,18.9387,18.8739,18.9034,833400.0
2006-03-30 15:30:00,32.1,32.11,32.07,32.07,765800.0,18.9034,18.9093,18.8857,18.8857,765800.0
2006-03-31 09:30:00,32.14,32.2,32.1,32.19,612600.0,18.9269,18.9623,18.9034,18.9564,612600.0
2006-03-31 10:00:00,32.2,32.21,32.09,32.09,475400.0,18.9623,18.9681,18.8975,18.8975,475400.0
2006-03-31 10:30:00,32.1,32.19,32.09,32.16,479800.0,18.9034,18.9564,18.8975,18.9387,479800.0
2006-03-31 11:00:00,32.15,32.2,32.1,32.1,436200.0,18.9328,18.9623,18.9034,18.9034,436200.0
2006-03-31 11:30:00,32.1,32.19,32.1,32.18,352600.0,18.9034,18.9564,18.9034,18.9505,352600.0
2006-03-31 12:00:00,32.17,32.17,32.11,32.11,377600.0,18.9446,18.9446,18.9093,18.9093,377600.0
2006-03-31 12:30:00,32.11,32.13,32.02,32.04,273200.0,18.9093,18.921,18.8563,18.868,273200.0
2006-03-31 13:00:00,32.03,32.06,32.01,32.02,264200.0,18.8621,18.8798,18.8504,18.8563,264200.0
2006-03-31 13:30:00,32.02,32.02,31.98,32.01,282800.0,18.8563,18.8563,18.8327,18.8504,282800.0
2006-03-31 14:00:00,32.01,32.02,31.97,31.98,336600.0,18.8504,18.8563,18.8268,18.8327,336600.0
2006-03-31 14:30:00,31.98,32.04,31.93,32.02,387400.0,18.8327,18.868,18.8033,18.8563,387400.0
2006-03-31 15:00:00,32.02,32.02,31.95,32.01,450000.0,18.8563,18.8563,18.815,18.8504,450000.0
2006-03-31 15:30:00,32.01,32.02,31.89,31.93,1053600.0,18.8504,18.8563,18.7797,18.8033,1053600.0
2006-04-03 09:30:00,31.99,32.1,31.98,32.1,731000.0,18.8386,18.9034,18.8327,18.9034,731000.0
2006-04-03 10:00:00,32.1,32.12,31.96,32.11,595400.0,18.9034,18.9151,18.8209,18.9093,595400.0
2006-04-03 10:30:00,32.11,32.23,32.11,32.2,514600.0,18.9093,18.9799,18.9093,18.9623,514600.0
2006-04-03 11:00:00,32.2,32.24,32.14,32.23,393400.0,18.9623,18.9858,18.9269,18.9799,393400.0
2006-04-03 11:30:00,32.22,32.35,32.21,32.33,464600.0,18.974,19.0506,18.9681,19.0388,464600.0
2006-04-03 12:00:00,32.33,32.35,32.27,32.33,321600.0,19.0388,19.0506,19.0035,19.0388,321600.0
2006-04-03 12:30:00,32.33,32.35,32.25,32.3,349800.0,19.0388,19.0506,18.9917,19.0211,349800.0
2006-04-03 13:00:00,32.3,32.3,32.24,32.27,328000.0,19.0211,19.0211,18.9858,19.0035,328000.0
2006-04-03 13:30:00,32.27,32.28,32.25,32.27,456800.0,19.0035,19.0094,18.9917,19.0035,456800.0
2006-04-03 14:00:00,32.27,32.29,32.25,32.26,530600.0,19.0035,19.0153,18.9917,18.9976,530600.0
2006-04-03 14:30:00,32.26,32.27,32.2,32.24,466200.0,18.9976,19.0035,18.9623,18.9858,466200.0
2006-04-03 15:00:00,32.24,32.27,32.24,32.26,672400.0,18.9858,19.0035,18.9858,18.9976,672400.0
2006-04-03 15:30:00,32.26,32.27,32.08,32.15,1568800.0,18.9976,19.0035,18.8916,18.9328,1568800.0
2006-04-04 09:30:00,32.17,32.26,32.13,32.19,791000.0,18.9446,18.9976,18.921,18.9564,791000.0
2006-04-04 10:00:00,32.19,32.35,32.18,32.31,495200.0,18.9564,19.0506,18.9505,19.027,495200.0
2006-04-04 10:30:00,32.32,32.45,32.3,32.43,514600.0,19.0329,19.1095,19.0211,19.0977,514600.0
2006-04-04 11:00:00,32.42,32.55,32.38,32.49,732200.0,19.0918,19.1684,19.0683,19.133,732200.0
2006-04-04 11:30:00,32.5,32.51,32.44,32.48,481800.0,19.1389,19.1448,19.1036,19.1271,481800.0
2006-04-04 12:00:00,32.48,32.55,32.47,32.54,721800.0,19.1271,19.1684,19.1213,19.1625,721800.0
2006-04-04 12:30:00,32.54,32.58,32.5,32.52,470800.0,19.1625,19.186,19.1389,19.1507,470800.0
2006-04-04 13:00:00,32.52,32.53,32.46,32.5,408400.0,19.1507,19.1566,19.1154,19.1389,408400.0
2006-04-04 13:30:00,32.5,32.6,32.49,32.58,318800.0,19.1389,19.1978,19.133,19.186,318800.0
2006-04-04 14:00:00,32.58,32.61,32.51,32.6,342200.0,19.186,19.2037,19.1448,19.1978,342200.0
2006-04-04 14:30:00,32.6,32.63,32.49,32.51,445000.0,19.1978,19.2155,19.133,19.1448,445000.0
2006-04-04 15:00:00,32.51,32.52,32.47,32.49,469000.0,19.1448,19.1507,19.1213,19.133,469000.0
2006-04-04 15:30:00,32.49,32.52,32.42,32.44,1057800.0,19.133,19.1507,19.0918,19.1036,1057800.0
2006-04-05 09:30:00,32.51,32.69,32.48,32.65,954000.0,19.1448,19.2508,19.1271,19.2273,954000.0
2006-04-05 10:00:00,32.65,32.71,32.62,32.65,588400.0,19.2273,19.2626,19.2096,19.2273,588400.0
2006-04-05 10:30:00,32.64,32.7,32.6,32.62,1134000.0,19.2214,19.2567,19.1978,19.2096,1134000.0
2006-04-05 11:00:00,32.62,32.71,32.6,32.61,419800.0,19.2096,19.2626,19.1978,19.2037,419800.0
2006-04-05 11:30:00,32.61,32.62,32.49,32.56,677400.0,19.2037,19.2096,19.133,19.1743,677400.0
2006-04-05 12:00:00,32.56,32.56,32.49,32.54,323200.0,19.1743,19.1743,19.133,19.1625,323200.0
2006-04-05 12:30:00,32.52,32.62,32.51,32.57,270600.0,19.1507,19.2096,19.1448,19.1801,270600.0
2006-04-05 13:00:00,32.58,32.65,32.49,32.54,354400.0,19.186,19.2273,19.133,19.1625,354400.0
2006-04-05 13:30:00,32.54,32.56,32.49,32.51,278600.0,19.1625,19.1743,19.133,19.1448,278600.0
2006-04-05 14:00:00,32.52,32.57,32.49,32.53,253600.0,19.1507,19.1801,19.133,19.1566,253600.0
2006-04-05 14:30:00,32.53,32.56,32.49,32.55,284400.0,19.1566,19.1743,19.133,19.1684,284400.0
2006-04-05 15:00:00,32.55,32.65,32.5,32.62,366800.0,19.1684,19.2273,19.1389,19.2096,366800.0
2006-04-05 15:30:00,32.62,32.62,32.54,32.56,580600.0,19.2096,19.2096,19.1625,19.1743,580600.0
2006-04-06 09:30:00,32.43,32.47,32.33,32.45,621400.0,19.0977,19.1213,19.0388,19.1095,621400.0
2006-04-06 10:00:00,32.46,32.48,32.39,32.41,458400.0,19.1154,19.1271,19.0741,19.0859,458400.0
2006-04-06 10:30:00,32.41,32.47,32.38,32.45,389600.0,19.0859,19.1213,19.0683,19.1095,389600.0
2006-04-06 11:00:00,32.44,32.45,32.38,32.44,316400.0,19.1036,19.1095,19.0683,19.1036,316400.0
2006-04-06 11:30:00,32.44,32.46,32.38,32.38,181400.0,19.1036,19.1154,19.0683,19.0683,181400.0
2006-04-06 12:00:00,32.38,32.4,32.27,32.28,295400.0,19.0683,19.08,19.0035,19.0094,295400.0
2006-04-06 12:30:00,32.27,32.44,32.27,32.3,313400.0,19.0035,19.1036,19.0035,19.0211,313400.0
2006-04-06 13:00:00,32.31,32.4,32.3,32.39,148800.0,19.027,19.08,19.0211,19.0741,148800.0
2006-04-06 13:30:00,32.38,32.48,32.38,32.45,236400.0,19.0683,19.1271,19.0683,19.1095,236400.0
2006-04-06 14:00:00,32.47,32.5,32.44,32.47,189800.0,19.1213,19.1389,19.1036,19.1213,189800.0
2006-04-06 14:30:00,32.46,32.48,32.43,32.48,172400.0,19.1154,19.1271,19.0977,19.1271,172400.0
2006-04-06 15:00:00,32.49,32.49,32.41,32.43,260800.0,19.133,19.133,19.0859,19.0977,260800.0
2006-04-06 15:30:00,32.43,32.49,32.39,32.47,524000.0,19.0977,19.133,19.0741,19.1213,524000.0
2006-04-07 09:30:00,32.47,32.63,32.43,32.43,528600.0,19.1213,19.2155,19.0977,19.0977,528600.0
2006-04-07 10:00:00,32.43,32.48,32.26,32.27,510400.0,19.0977,19.1271,18.9976,19.0035,510400.0
2006-04-07 10:30:00,32.27,32.34,32.2,32.21,483600.0,19.0035,19.0447,18.9623,18.9681,483600.0
2006-04-07 11:00:00,32.21,32.24,32.12,32.16,442200.0,18.9681,18.9858,18.9151,18.9387,442200.0
2006-04-07 11:30:00,32.14,32.16,32.05,32.12,524000.0,18.9269,18.9387,18.8739,18.9151,524000.0
2006-04-07 12:00:00,32.12,32.15,32.08,32.13,320600.0,18.9151,18.9328,18.8916,18.921,320600.0
2006-04-07 12:30:00,32.12,32.14,32.05,32.07,318400.0,18.9151,18.9269,18.8739,18.8857,318400.0
2006-04-07 13:00:00,32.06,32.12,32.04,32.1,360200.0,18.8798,18.9151,18.868,18.9034,360200.0
2006-04-07 13:30:00,32.1,32.12,32.03,32.09,330600.0,18.9034,18.9151,18.8621,18.8975,330600.0
2006-04-07 14:00:00,32.09,32.19,32.08,32.17,397800.0,18.8975,18.9564,18.8916,18.9446,397800.0
2006-04-07 14:30:00,32.18,32.27,32.15,32.19,331400.0,18.9505,19.0035,18.9328,18.9564,331400.0
2006-04-07 15:00:00,32.19,32.2,32.1,32.12,545200.0,18.9564,18.9623,18.9034,18.9151,545200.0
2006-04-07 15:30:00,32.12,32.23,32.11,32.19,887200.0,18.9151,18.9799,18.9093,18.9564,887200.0
2006-04-10 09:30:00,32.27,32.3,32.21,32.27,377800.0,19.0035,19.0211,18.9681,19.0035,377800.0
2006-04-10 10:00:00,32.28,32.32,32.24,32.24,191000.0,19.0094,19.0329,18.9858,18.9858,191000.0
2006-04-10 10:30:00,32.25,32.3,32.24,32.28,241200.0,18.9917,19.0211,18.9858,19.0094,241200.0
2006-04-10 11:00:00,32.28,32.46,32.27,32.44,423000.0,19.0094,19.1154,19.0035,19.1036,423000.0
2006-04-10 11:30:00,32.45,32.49,32.4,32.43,286200.0,19.1095,19.133,19.08,19.0977,286200.0
2006-04-10 12:00:00,32.43,32.46,32.35,32.38,210200.0,19.0977,19.1154,19.0506,19.0683,210200.0
2006-04-10 12:30:00,32.38,32.38,32.33,32.37,200800.0,19.0683,19.0683,19.0388,19.0624,200800.0
2006-04-10 13:00:00,32.37,32.38,32.27,32.29,255600.0,19.0624,19.0683,19.0035,19.0153,255600.0
2006-04-10 13:30:00,32.29,32.33,32.27,32.3,406400.0,19.0153,19.0388,19.0035,19.0211,406400.0
2006-04-10 14:00:00,32.31,32.32,32.22,32.26,283800.0,19.027,19.0329,18.974,18.9976,283800.0
2006-04-10 14:30:00,32.27,32.29,32.16,32.22,466000.0,19.0035,19.0153,18.9387,18.974,466000.0
2006-04-10 15:00:00,32.21,32.24,32.18,32.21,493800.0,18.9681,18.9858,18.9505,18.9681,493800.0
2006-04-10 15:30:00,32.21,32.24,32.16,32.21,436000.0,18.9681,18.9858,18.9387,18.9681,436000.0
2006-04-11 09:30:00,35.0,35.0,32.26,32.28,534400.0,20.6111,20.6111,18.9976,19.0094,534400.0
2006-04-11 10:00:00,32.28,32.31,32.19,32.22,377400.0,19.0094,19.027,18.9564,18.974,377400.0
2006-04-11 10:30:00,32.22,32.27,32.15,32.26,441000.0,18.974,19.0035,18.9328,18.9976,441000.0
2006-04-11 11:00:00,32.27,32.29,32.22,32.26,298200.0,19.0035,19.0153,18.974,18.9976,298200.0
2006-04-11 11:30:00,32.26,32.28,32.19,32.2,233400.0,18.9976,19.0094,18.9564,18.9623,233400.0
2006-04-11 12:00:00,32.19,32.23,32.18,32.21,251000.0,18.9564,18.9799,18.9505,18.9681,251000.0
2006-04-11 12:30:00,32.22,32.26,32.21,32.21,208600.0,18.974,18.9976,18.9681,18.9681,208600.0
2006-04-11 13:00:00,32.21,32.28,32.19,32.26,191000.0,18.9681,19.0094,18.9564,18.9976,191000.0
2006-04-11 13:30:00,32.25,32.26,32.16,32.2,590400.0,18.9917,18.9976,18.9387,18.9623,590400.0
2006-04-11 14:00:00,32.2,32.24,32.15,32.19,269400.0,18.9623,18.9858,18.9328,18.9564,269400.0
2006-04-11 14:30:00,32.19,32.23,32.14,32.18,297000.0,18.9564,18.9799,18.9269,18.9505,297000.0
2006-04-11 15:00:00,32.18,32.18,32.11,32.15,438200.0,18.9505,18.9505,18.9093,18.9328,438200.0
2006-04-11 15:30:00,32.15,32.2,32.13,32.19,632000.0,18.9328,18.9623,18.921,18.9564,632000.0
2006-04-12 09:30:00,32.25,32.33,32.18,32.21,515400.0,18.9917,19.0388,18.9505,18.9681,515400.0
2006-04-12 10:00:00,32.21,32.27,32.16,32.19,270800.0,18.9681,19.0035,18.9387,18.9564,270800.0
2006-04-12 10:30:00,32.19,32.2,32.07,32.15,523600.0,18.9564,18.9623,18.8857,18.9328,523600.0
2006-04-12 11:00:00,32.15,32.21,32.11,32.18,308400.0,18.9328,18.9681,18.9093,18.9505,308400.0
2006-04-12 11:30:00,32.18,32.21,32.08,32.17,365000.0,18.9505,18.9681,18.8916,18.9446,365000.0
2006-04-12 12:00:00,32.17,32.24,32.13,32.21,160600.0,18.9446,18.9858,18.921,18.9681,160600.0
2006-04-12 12:30:00,32.21,32.24,32.16,32.24,203200.0,18.9681,18.9858,18.9387,18.9858,203200.0
2006-04-12 13:00:00,32.24,32.26,32.18,32.22,181800.0,18.9858,18.9976,18.9505,18.974,181800.0
2006-04-12 13:30:00,32.21,32.24,32.2,32.22,179000.0,18.9681,18.9858,18.9623,18.974,179000.0
2006-04-12 14:00:00,32.22,32.24,32.18,32.21,160000.0,18.974,18.9858,18.9505,18.9681,160000.0
2006-04-12 14:30:00,32.2,32.24,32.17,32.22,213000.0,18.9623,18.9858,18.9446,18.974,213000.0
2006-04-12 15:00:00,32.22,32.22,32.17,32.2,372200.0,18.974,18.974,18.9446,18.9623,372200.0
2006-04-12 15:30:00,32.21,32.22,32.19,32.2,356600.0,18.9681,18.974,18.9564,18.9623,356600.0
2006-04-13 09:30:00,32.2,32.27,32.12,32.15,564800.0,18.9623,19.0035,18.9151,18.9328,564800.0
2006-04-13 10:00:00,32.16,32.26,32.09,32.1,332600.0,18.9387,18.9976,18.8975,18.9034,332600.0
2006-04-13 10:30:00,32.11,32.32,32.1,32.29,372800.0,18.9093,19.0329,18.9034,19.0153,372800.0
2006-04-13 11:00:00,32.28,32.31,32.2,32.26,271400.0,19.0094,19.027,18.9623,18.9976,271400.0
2006-04-13 11:30:00,32.26,32.29,32.21,32.25,277800.0,18.9976,19.0153,18.9681,18.9917,277800.0
2006-04-13 12:00:00,32.25,32.38,32.25,32.35,315600.0,18.9917,19.0683,18.9917,19.0506,315600.0
2006-04-13 12:30:00,32.34,32.38,32.29,32.3,185200.0,19.0447,19.0683,19.0153,19.0211,185200.0
2006-04-13 13:00:00,32.29,32.31,32.25,32.3,726200.0,19.0153,19.027,18.9917,19.0211,726200.0
2006-04-13 13:30:00,32.29,32.35,32.27,32.33,205200.0,19.0153,19.0506,19.0035,19.0388,205200.0
2006-04-13 14:00:00,32.33,32.33,32.26,32.27,228600.0,19.0388,19.0388,18.9976,19.0035,228600.0
2006-04-13 14:30:00,32.27,32.3,32.24,32.27,339000.0,19.0035,19.0211,18.9858,19.0035,339000.0
2006-04-13 15:00:00,32.27,32.27,32.21,32.24,399600.0,19.0035,19.0035,18.9681,18.9858,399600.0
2006-04-13 15:30:00,32.24,32.34,32.24,32.3,485200.0,18.9858,19.0447,18.9858,19.0211,485200.0
2006-04-17 09:30:00,32.25,32.37,32.23,32.33,778200.0,18.9917,19.0624,18.9799,19.0388,778200.0
2006-04-17 10:00:00,32.33,32.45,32.33,32.36,619600.0,19.0388,19.1095,19.0388,19.0565,619600.0
2006-04-17 10:30:00,32.36,32.37,32.32,32.34,235800.0,19.0565,19.0624,19.0329,19.0447,235800.0
2006-04-17 11:00:00,32.33,32.35,32.31,32.33,218000.0,19.0388,19.0506,19.027,19.0388,218000.0
2006-04-17 11:30:00,32.33,32.35,32.33,32.33,378800.0,19.0388,19.0506,19.0388,19.0388,378800.0
2006-04-17 12:00:00,32.33,32.34,32.22,32.23,578000.0,19.0388,19.0447,18.974,18.9799,578000.0
2006-04-17 12:30:00,32.23,32.24,32.2,32.21,386600.0,18.9799,18.9858,18.9623,18.9681,386600.0
2006-04-17 13:00:00,32.21,32.22,32.17,32.19,455200.0,18.9681,18.974,18.9446,18.9564,455200.0
2006-04-17 13:30:00,32.2,32.24,32.15,32.19,607000.0,18.9623,18.9858,18.9328,18.9564,607000.0
2006-04-17 14:00:00,32.18,32.19,32.13,32.15,433400.0,18.9505,18.9564,18.921,18.9328,433400.0
2006-04-17 14:30:00,32.16,32.2,32.09,32.12,348400.0,18.9387,18.9623,18.8975,18.9151,348400.0
2006-04-17 15:00:00,32.12,32.21,32.08,32.19,419200.0,18.9151,18.9681,18.8916,18.9564,419200.0
2006-04-17 15:30:00,32.18,32.23,32.18,32.22,614000.0,18.9505,18.9799,18.9505,18.974,614000.0
2006-04-18 09:30:00,32.1,32.11,31.9,32.0,1848400.0,18.9034,18.9093,18.7856,18.8445,1848400.0
2006-04-18 10:00:00,32.0,32.23,31.97,31.97,937600.0,18.8445,18.9799,18.8268,18.8268,937600.0
2006-04-18 10:30:00,31.97,32.12,31.95,32.05,602000.0,18.8268,18.9151,18.815,18.8739,602000.0
2006-04-18 11:00:00,32.06,32.19,32.04,32.17,532400.0,18.8798,18.9564,18.868,18.9446,532400.0
2006-04-18 11:30:00,32.17,32.29,32.16,32.23,556400.0,18.9446,19.0153,18.9387,18.9799,556400.0
2006-04-18 12:00:00,32.23,32.43,32.23,32.42,631800.0,18.9799,19.0977,18.9799,19.0918,631800.0
2006-04-18 12:30:00,32.41,32.43,32.37,32.42,386600.0,19.0859,19.0977,19.0624,19.0918,386600.0
2006-04-18 13:00:00,32.42,32.45,32.38,32.44,483800.0,19.0918,19.1095,19.0683,19.1036,483800.0
2006-04-18 13:30:00,32.43,32.46,32.3,32.3,471800.0,19.0977,19.1154,19.0211,19.0211,471800.0
2006-04-18 14:00:00,32.32,32.54,32.32,32.46,806400.0,19.0329,19.1625,19.0329,19.1154,806400.0
2006-04-18 14:30:00,32.46,32.48,32.36,32.42,542800.0,19.1154,19.1271,19.0565,19.0918,542800.0
2006-04-18 15:00:00,32.42,32.58,32.38,32.54,880800.0,19.0918,19.186,19.0683,19.1625,880800.0
2006-04-18 15:30:00,32.55,32.59,32.52,32.53,1150000.0,19.1684,19.1919,19.1507,19.1566,1150000.0
2006-04-19 09:30:00,32.53,32.53,32.29,32.4,717200.0,19.1566,19.1566,19.0153,19.08,717200.0
2006-04-19 10:00:00,32.4,32.46,32.36,32.43,492200.0,19.08,19.1154,19.0565,19.0977,492200.0
2006-04-19 10:30:00,32.42,32.46,32.37,32.38,682000.0,19.0918,19.1154,19.0624,19.0683,682000.0
2006-04-19 11:00:00,32.38,32.49,32.37,32.44,514200.0,19.0683,19.133,19.0624,19.1036,514200.0
2006-04-19 11:30:00,32.43,32.5,32.37,32.37,308600.0,19.0977,19.1389,19.0624,19.0624,308600.0
2006-04-19 12:00:00,32.4,32.48,32.38,32.48,280200.0,19.08,19.1271,19.0683,19.1271,280200.0
2006-04-19 12:30:00,32.47,32.49,32.41,32.42,257200.0,19.1213,19.133,19.0859,19.0918,257200.0
2006-04-19 13:00:00,32.43,32.47,32.35,32.35,402000.0,19.0977,19.1213,19.0506,19.0506,402000.0
2006-04-19 13:30:00,32.35,32.44,32.35,32.39,362200.0,19.0506,19.1036,19.0506,19.0741,362200.0
2006-04-19 14:00:00,32.4,32.41,32.3,32.36,411400.0,19.08,19.0859,19.0211,19.0565,411400.0
2006-04-19 14:30:00,32.36,32.42,32.33,32.35,342200.0,19.0565,19.0918,19.0388,19.0506,342200.0
2006-04-19 15:00:00,32.35,32.38,32.34,32.36,900600.0,19.0506,19.0683,19.0447,19.0565,900600.0
2006-04-19 15:30:00,32.36,32.4,32.3,32.37,769200.0,19.0565,19.08,19.0211,19.0624,769200.0
2006-04-20 09:30:00,32.35,32.41,32.31,32.33,695200.0,19.0506,19.0859,19.027,19.0388,695200.0
2006-04-20 10:00:00,32.33,32.7,32.31,32.7,722600.0,19.0388,19.2567,19.027,19.2567,722600.0
2006-04-20 10:30:00,32.7,32.72,32.48,32.58,781200.0,19.2567,19.2685,19.1271,19.186,781200.0
2006-04-20 11:00:00,32.57,32.62,32.48,32.52,496200.0,19.1801,19.2096,19.1271,19.1507,496200.0
2006-04-20 11:30:00,32.52,32.59,32.5,32.59,383600.0,19.1507,19.1919,19.1389,19.1919,383600.0
2006-04-20 12:00:00,32.59,32.67,32.56,32.58,734400.0,19.1919,19.239,19.1743,19.186,734400.0
2006-04-20 12:30:00,32.59,32.61,32.54,32.57,330200.0,19.1919,19.2037,19.1625,19.1801,330200.0
2006-04-20 13:00:00,32.57,32.58,32.49,32.52,243400.0,19.1801,19.186,19.133,19.1507,243400.0
2006-04-20 13:30:00,32.52,32.53,32.49,32.52,426000.0,19.1507,19.1566,19.133,19.1507,426000.0
2006-04-20 14:00:00,32.51,32.56,32.51,32.55,437800.0,19.1448,19.1743,19.1448,19.1684,437800.0
2006-04-20 14:30:00,32.54,32.57,32.52,32.55,282200.0,19.1625,19.1801,19.1507,19.1684,282200.0
2006-04-20 15:00:00,32.55,32.59,32.5,32.53,436400.0,19.1684,19.1919,19.1389,19.1566,436400.0
2006-04-20 15:30:00,32.53,32.55,32.52,32.52,748600.0,19.1566,19.1684,19.1507,19.1507,748600.0
2006-04-21 09:30:00,32.72,32.73,32.56,32.6,1660400.0,19.2685,19.2744,19.1743,19.1978,1660400.0
2006-04-21 10:00:00,32.6,32.65,32.47,32.52,693400.0,19.1978,19.2273,19.1213,19.1507,693400.0
2006-04-21 10:30:00,32.53,32.59,32.51,32.57,467400.0,19.1566,19.1919,19.1448,19.1801,467400.0
2006-04-21 11:00:00,32.55,32.59,32.51,32.52,430200.0,19.1684,19.1919,19.1448,19.1507,430200.0
2006-04-21 11:30:00,32.52,32.56,32.5,32.5,376400.0,19.1507,19.1743,19.1389,19.1389,376400.0
2006-04-21 12:00:00,32.5,32.54,32.48,32.51,471000.0,19.1389,19.1625,19.1271,19.1448,471000.0
2006-04-21 12:30:00,32.51,32.54,32.5,32.52,257600.0,19.1448,19.1625,19.1389,19.1507,257600.0
2006-04-21 13:00:00,32.53,32.54,32.51,32.53,162600.0,19.1566,19.1625,19.1448,19.1566,162600.0
2006-04-21 13:30:00,32.54,32.56,32.51,32.54,170000.0,19.1625,19.1743,19.1448,19.1625,170000.0
2006-04-21 14:00:00,32.52,32.54,32.46,32.49,449800.0,19.1507,19.1625,19.1154,19.133,449800.0
2006-04-21 14:30:00,32.48,32.49,32.35,32.45,624600.0,19.1271,19.133,19.0506,19.1095,624600.0
2006-04-21 15:00:00,32.45,32.49,32.41,32.45,596600.0,19.1095,19.133,19.0859,19.1095,596600.0
2006-04-21 15:30:00,32.45,32.54,32.45,32.52,684600.0,19.1095,19.1625,19.1095,19.1507,684600.0
2006-04-24 09:30:00,32.52,32.52,32.38,32.38,785400.0,19.1507,19.1507,19.0683,19.0683,785400.0
2006-04-24 10:00:00,32.38,32.49,32.36,32.47,436800.0,19.0683,19.133,19.0565,19.1213,436800.0
2006-04-24 10:30:00,32.46,32.54,32.46,32.51,392600.0,19.1154,19.1625,19.1154,19.1448,392600.0
2006-04-24 11:00:00,32.51,32.52,32.46,32.51,435800.0,19.1448,19.1507,19.1154,19.1448,435800.0
2006-04-24 11:30:00,32.51,32.57,32.5,32.57,228600.0,19.1448,19.1801,19.1389,19.1801,228600.0
2006-04-24 12:00:00,32.58,32.58,32.52,32.56,252800.0,19.186,19.186,19.1507,19.1743,252800.0
2006-04-24 12:30:00,32.56,32.66,32.55,32.65,406600.0,19.1743,19.2331,19.1684,19.2273,406600.0
2006-04-24 13:00:00,32.65,32.66,32.6,32.62,229600.0,19.2273,19.2331,19.1978,19.2096,229600.0
2006-04-24 13:30:00,32.61,32.63,32.59,32.61,269400.0,19.2037,19.2155,19.1919,19.2037,269400.0
2006-04-24 14:00:00,32.61,32.64,32.58,32.63,245400.0,19.2037,19.2214,19.186,19.2155,245400.0
2006-04-24 14:30:00,32.63,32.66,32.6,32.6,413800.0,19.2155,19.2331,19.1978,19.1978,413800.0
2006-04-24 15:00:00,32.6,32.62,32.57,32.57,431400.0,19.1978,19.2096,19.1801,19.1801,431400.0
2006-04-24 15:30:00,32.57,32.62,32.55,32.55,710000.0,19.1801,19.2096,19.1684,19.1684,710000.0
2006-04-25 09:30:00,32.5,32.63,32.5,32.6,538800.0,19.1389,19.2155,19.1389,19.1978,538800.0
2006-04-25 10:00:00,32.6,32.61,32.44,32.5,775400.0,19.1978,19.2037,19.1036,19.1389,775400.0
2006-04-25 10:30:00,32.5,32.61,32.49,32.55,433800.0,19.1389,19.2037,19.133,19.1684,433800.0
2006-04-25 11:00:00,32.54,32.58,32.51,32.55,364600.0,19.1625,19.186,19.1448,19.1684,364600.0
2006-04-25 11:30:00,32.55,32.58,32.46,32.46,432200.0,19.1684,19.186,19.1154,19.1154,432200.0
2006-04-25 12:00:00,32.47,32.5,32.43,32.47,272800.0,19.1213,19.1389,19.0977,19.1213,272800.0
2006-04-25 12:30:00,32.47,32.49,32.43,32.44,770800.0,19.1213,19.133,19.0977,19.1036,770800.0
2006-04-25 13:00:00,32.44,32.46,32.39,32.43,612400.0,19.1036,19.1154,19.0741,19.0977,612400.0
2006-04-25 13:30:00,32.44,32.52,32.43,32.48,400200.0,19.1036,19.1507,19.0977,19.1271,400200.0
2006-04-25 14:00:00,32.47,32.53,32.44,32.48,435000.0,19.1213,19.1566,19.1036,19.1271,435000.0
2006-04-25 14:30:00,32.49,32.55,32.45,32.5,457200.0,19.133,19.1684,19.1095,19.1389,457200.0
2006-04-25 15:00:00,32.49,32.54,32.47,32.52,657400.0,19.133,19.1625,19.1213,19.1507,657400.0
2006-04-25 15:30:00,32.52,32.56,32.48,32.55,686800.0,19.1507,19.1743,19.1271,19.1684,686800.0
2006-04-26 09:30:00,32.58,32.73,32.58,32.69,823000.0,19.186,19.2744,19.186,19.2508,823000.0
2006-04-26 10:00:00,32.68,32.76,32.59,32.7,948600.0,19.2449,19.292,19.1919,19.2567,948600.0
2006-04-26 10:30:00,32.7,32.73,32.67,32.71,503000.0,19.2567,19.2744,19.239,19.2626,503000.0
2006-04-26 11:00:00,32.71,32.76,32.69,32.73,548000.0,19.2626,19.292,19.2508,19.2744,548000.0
2006-04-26 11:30:00,32.73,32.77,32.69,32.73,339000.0,19.2744,19.2979,19.2508,19.2744,339000.0
2006-04-26 12:00:00,32.73,32.77,32.7,32.76,279000.0,19.2744,19.2979,19.2567,19.292,279000.0
2006-04-26 12:30:00,32.77,32.79,32.73,32.73,253400.0,19.2979,19.3097,19.2744,19.2744,253400.0
2006-04-26 13:00:00,32.73,32.76,32.7,32.7,210600.0,19.2744,19.292,19.2567,19.2567,210600.0
2006-04-26 13:30:00,32.7,32.75,32.69,32.75,204400.0,19.2567,19.2861,19.2508,19.2861,204400.0
2006-04-26 14:00:00,32.75,32.75,32.69,32.73,467200.0,19.2861,19.2861,19.2508,19.2744,467200.0
2006-04-26 14:30:00,32.72,32.74,32.68,32.7,338400.0,19.2685,19.2803,19.2449,19.2567,338400.0
2006-04-26 15:00:00,32.7,32.75,32.69,32.72,515800.0,19.2567,19.2861,19.2508,19.2685,515800.0
2006-04-26 15:30:00,32.72,32.81,32.71,32.8,1031200.0,19.2685,19.3215,19.2626,19.3156,1031200.0
2006-04-27 09:30:00,32.7,32.88,32.66,32.84,810000.0,19.2567,19.3627,19.2331,19.3391,810000.0
2006-04-27 10:00:00,32.84,33.23,32.84,33.12,1532400.0,19.3391,19.5688,19.3391,19.504,1532400.0
2006-04-27 10:30:00,33.1,33.21,33.05,33.16,777800.0,19.4923,19.557,19.4628,19.5276,777800.0
2006-04-27 11:00:00,33.16,33.38,33.13,33.37,1106400.0,19.5276,19.6571,19.5099,19.6513,1106400.0
2006-04-27 11:30:00,33.37,33.43,33.29,33.39,834000.0,19.6513,19.6866,19.6041,19.663,834000.0
2006-04-27 12:00:00,33.39,33.63,33.38,33.62,1181000.0,19.663,19.8044,19.6571,19.7985,1181000.0
2006-04-27 12:30:00,33.62,33.65,33.52,33.54,996400.0,19.7985,19.8161,19.7396,19.7514,996400.0
2006-04-27 13:00:00,33.54,33.7,33.52,33.7,943600.0,19.7514,19.8456,19.7396,19.8456,943600.0
2006-04-27 13:30:00,33.7,33.71,33.57,33.58,504400.0,19.8456,19.8515,19.769,19.7749,504400.0
2006-04-27 14:00:00,33.59,33.65,33.53,33.63,546000.0,19.7808,19.8161,19.7455,19.8044,546000.0
2006-04-27 14:30:00,33.63,33.74,33.6,33.72,777800.0,19.8044,19.8691,19.7867,19.8574,777800.0
2006-04-27 15:00:00,33.72,33.79,33.6,33.69,1318000.0,19.8574,19.8986,19.7867,19.8397,1318000.0
2006-04-27 15:30:00,33.69,33.71,33.58,33.58,1682800.0,19.8397,19.8515,19.7749,19.7749,1682800.0
2006-04-28 09:30:00,33.51,33.96,33.43,33.93,1847800.0,19.7337,19.9987,19.6866,19.981,1847800.0
2006-04-28 10:00:00,33.93,34.42,33.9,34.24,1906800.0,19.981,20.2696,19.9634,20.1636,1906800.0
2006-04-28 10:30:00,34.23,34.33,34.2,34.22,889200.0,20.1577,20.2166,20.14,20.1518,889200.0
2006-04-28 11:00:00,34.22,34.29,34.16,34.21,964000.0,20.1518,20.193,20.1165,20.1459,964000.0
2006-04-28 11:30:00,34.2,34.27,34.17,34.27,803800.0,20.14,20.1813,20.1224,20.1813,803800.0
2006-04-28 12:00:00,34.27,34.27,34.2,34.22,727400.0,20.1813,20.1813,20.14,20.1518,727400.0
2006-04-28 12:30:00,34.22,34.26,34.22,34.24,524200.0,20.1518,20.1754,20.1518,20.1636,524200.0
2006-04-28 13:00:00,34.24,34.29,34.23,34.29,584000.0,20.1636,20.193,20.1577,20.193,584000.0
2006-04-28 13:30:00,34.29,34.37,34.27,34.35,524400.0,20.193,20.2401,20.1813,20.2284,524400.0
2006-04-28 14:00:00,34.35,34.46,34.33,34.46,491400.0,20.2284,20.2931,20.2166,20.2931,491400.0
2006-04-28 14:30:00,34.46,34.56,34.38,34.42,1163800.0,20.2931,20.352,20.246,20.2696,1163800.0
2006-04-28 15:00:00,34.43,34.43,34.33,34.41,986600.0,20.2755,20.2755,20.2166,20.2637,986600.0
2006-04-28 15:30:00,34.41,34.44,34.31,34.34,1899200.0,20.2637,20.2814,20.2048,20.2225,1899200.0
2006-05-01 09:30:00,34.43,34.43,34.14,34.19,1649000.0,20.2755,20.2755,20.1047,20.1341,1649000.0
2006-05-01 10:00:00,34.2,34.24,34.1,34.17,795000.0,20.14,20.1636,20.0811,20.1224,795000.0
2006-05-01 10:30:00,34.16,34.23,34.12,34.18,657800.0,20.1165,20.1577,20.0929,20.1283,657800.0
2006-05-01 11:00:00,34.18,34.21,34.07,34.11,614600.0,20.1283,20.1459,20.0635,20.087,614600.0
2006-05-01 11:30:00,34.11,34.16,34.07,34.14,636000.0,20.087,20.1165,20.0635,20.1047,636000.0
2006-05-01 12:00:00,34.15,34.16,34.09,34.12,500200.0,20.1106,20.1165,20.0753,20.0929,500200.0
2006-05-01 12:30:00,34.12,34.22,34.1,34.2,403200.0,20.0929,20.1518,20.0811,20.14,403200.0
2006-05-01 13:00:00,34.2,34.22,34.17,34.18,443800.0,20.14,20.1518,20.1224,20.1283,443800.0
2006-05-01 13:30:00,34.18,34.22,34.15,34.22,694400.0,20.1283,20.1518,20.1106,20.1518,694400.0
2006-05-01 14:00:00,34.21,34.24,34.18,34.23,419600.0,20.1459,20.1636,20.1283,20.1577,419600.0
2006-05-01 14:30:00,34.23,34.29,34.22,34.27,1024400.0,20.1577,20.193,20.1518,20.1813,1024400.0
2006-05-01 15:00:00,34.27,34.33,33.99,34.02,1501600.0,20.1813,20.2166,20.0164,20.034,1501600.0
2006-05-01 15:30:00,34.02,34.08,33.93,34.0,2805800.0,20.034,20.0694,19.981,20.0223,2805800.0
2006-05-02 09:30:00,34.04,34.12,33.94,34.04,1366800.0,20.0458,20.0929,19.9869,20.0458,1366800.0
2006-05-02 10:00:00,34.03,34.16,33.97,34.06,1302800.0,20.0399,20.1165,20.0046,20.0576,1302800.0
2006-05-02 10:30:00,34.05,34.09,33.98,34.0,778200.0,20.0517,20.0753,20.0105,20.0223,778200.0
2006-05-02 11:00:00,33.99,34.0,33.84,33.87,677200.0,20.0164,20.0223,19.928,19.9457,677200.0
2006-05-02 11:30:00,33.87,33.9,33.84,33.88,418000.0,19.9457,19.9634,19.928,19.9516,418000.0
2006-05-02 12:00:00,33.88,33.95,33.85,33.88,478000.0,19.9516,19.9928,19.9339,19.9516,478000.0
2006-05-02 12:30:00,33.88,33.94,33.84,33.93,327200.0,19.9516,19.9869,19.928,19.981,327200.0
2006-05-02 13:00:00,33.93,33.95,33.85,33.88,320600.0,19.981,19.9928,19.9339,19.9516,320600.0
2006-05-02 13:30:00,33.9,33.93,33.85,33.9,362600.0,19.9634,19.981,19.9339,19.9634,362600.0
2006-05-02 14:00:00,33.9,33.94,33.89,33.92,304800.0,19.9634,19.9869,19.9575,19.9751,304800.0
2006-05-02 14:30:00,33.91,33.92,33.86,33.91,370400.0,19.9693,19.9751,19.9398,19.9693,370400.0
2006-05-02 15:00:00,33.91,33.91,33.86,33.88,418400.0,19.9693,19.9693,19.9398,19.9516,418400.0
2006-05-02 15:30:00,33.88,33.95,33.86,33.93,936000.0,19.9516,19.9928,19.9398,19.981,936000.0
2006-05-03 09:30:00,33.69,33.78,33.63,33.68,767200.0,19.9929,20.0463,19.9573,19.9869,767200.0
2006-05-03 10:00:00,33.66,33.68,33.55,33.57,405200.0,19.9751,19.9869,19.9098,19.9217,405200.0
2006-05-03 10:30:00,33.57,33.65,33.49,33.56,511200.0,19.9217,19.9691,19.8742,19.9157,511200.0
2006-05-03 11:00:00,33.57,33.66,33.51,33.55,360400.0,19.9217,19.9751,19.8861,19.9098,360400.0
2006-05-03 11:30:00,33.54,33.59,33.5,33.58,318400.0,19.9039,19.9335,19.8801,19.9276,318400.0
2006-05-03 12:00:00,33.58,33.63,33.55,33.56,313000.0,19.9276,19.9573,19.9098,19.9157,313000.0
2006-05-03 12:30:00,33.57,33.63,33.55,33.58,307000.0,19.9217,19.9573,19.9098,19.9276,307000.0
2006-05-03 13:00:00,33.58,33.63,33.57,33.62,179200.0,19.9276,19.9573,19.9217,19.9513,179200.0
2006-05-03 13:30:00,33.61,33.62,33.53,33.58,198400.0,19.9454,19.9513,19.8979,19.9276,198400.0
2006-05-03 14:00:00,33.57,33.58,33.5,33.53,362400.0,19.9217,19.9276,19.8801,19.8979,362400.0
2006-05-03 14:30:00,33.54,33.56,33.49,33.5,354200.0,19.9039,19.9157,19.8742,19.8801,354200.0
2006-05-03 15:00:00,33.51,33.64,33.48,33.6,475200.0,19.8861,19.9632,19.8683,19.9395,475200.0
2006-05-03 15:30:00,33.6,33.69,33.6,33.68,1057600.0,19.9395,19.9929,19.9395,19.9869,1057600.0
2006-05-04 09:30:00,33.8,33.95,33.8,33.92,873200.0,20.0582,20.1472,20.0582,20.1294,873200.0
2006-05-04 10:00:00,33.92,33.97,33.9,33.93,690200.0,20.1294,20.159,20.1175,20.1353,690200.0
2006-05-04 10:30:00,33.93,34.01,33.93,33.97,530800.0,20.1353,20.1828,20.1353,20.159,530800.0
2006-05-04 11:00:00,33.97,34.06,33.97,33.99,446200.0,20.159,20.2125,20.159,20.1709,446200.0
2006-05-04 11:30:00,33.99,34.12,33.99,34.05,445000.0,20.1709,20.2481,20.1709,20.2065,445000.0
2006-05-04 12:00:00,34.05,34.08,33.99,34.01,439800.0,20.2065,20.2243,20.1709,20.1828,439800.0
2006-05-04 12:30:00,34.0,34.01,33.95,33.99,499200.0,20.1768,20.1828,20.1472,20.1709,499200.0
2006-05-04 13:00:00,34.0,34.03,33.99,34.03,304200.0,20.1768,20.1946,20.1709,20.1946,304200.0
2006-05-04 13:30:00,34.02,34.09,34.02,34.06,489000.0,20.1887,20.2303,20.1887,20.2125,489000.0
2006-05-04 14:00:00,34.07,34.1,34.07,34.08,336400.0,20.2184,20.2362,20.2184,20.2243,336400.0
2006-05-04 14:30:00,34.07,34.11,34.02,34.11,402000.0,20.2184,20.2421,20.1887,20.2421,402000.0
2006-05-04 15:00:00,34.11,34.13,34.07,34.09,766600.0,20.2421,20.254,20.2184,20.2303,766600.0
2006-05-04 15:30:00,34.08,34.11,34.07,34.09,1209400.0,20.2243,20.2421,20.2184,20.2303,1209400.0
2006-05-05 09:30:00,34.24,34.32,34.19,34.31,1094800.0,20.3193,20.3667,20.2896,20.3608,1094800.0
2006-05-05 10:00:00,34.31,34.32,34.24,34.27,724800.0,20.3608,20.3667,20.3193,20.3371,724800.0
2006-05-05 10:30:00,34.27,34.29,34.25,34.27,454800.0,20.3371,20.3489,20.3252,20.3371,454800.0
2006-05-05 11:00:00,34.27,34.28,34.23,34.27,397800.0,20.3371,20.343,20.3133,20.3371,397800.0
2006-05-05 11:30:00,34.27,34.37,34.27,34.37,557800.0,20.3371,20.3964,20.3371,20.3964,557800.0
2006-05-05 12:00:00,34.37,34.42,34.34,34.35,418200.0,20.3964,20.4261,20.3786,20.3845,418200.0
2006-05-05 12:30:00,34.35,34.37,34.29,34.3,226400.0,20.3845,20.3964,20.3489,20.3549,226400.0
2006-05-05 13:00:00,34.3,34.38,34.27,34.37,390000.0,20.3549,20.4024,20.3371,20.3964,390000.0
2006-05-05 13:30:00,34.37,34.42,34.37,34.38,298600.0,20.3964,20.4261,20.3964,20.4024,298600.0
2006-05-05 14:00:00,34.38,34.42,34.35,34.41,289000.0,20.4024,20.4261,20.3845,20.4202,289000.0
2006-05-05 14:30:00,34.41,34.45,34.38,34.43,433600.0,20.4202,20.4439,20.4024,20.432,433600.0
2006-05-05 15:00:00,34.43,34.45,34.4,34.41,531400.0,20.432,20.4439,20.4142,20.4202,531400.0
2006-05-05 15:30:00,34.41,34.48,34.41,34.46,925800.0,20.4202,20.4617,20.4202,20.4498,925800.0
2006-05-08 09:30:00,34.36,34.62,34.35,34.48,1184400.0,20.3905,20.5448,20.3845,20.4617,1184400.0
2006-05-08 10:00:00,34.48,34.48,34.35,34.38,641400.0,20.4617,20.4617,20.3845,20.4024,641400.0
2006-05-08 10:30:00,34.37,34.37,34.19,34.21,506400.0,20.3964,20.3964,20.2896,20.3015,506400.0
2006-05-08 11:00:00,34.21,34.23,34.18,34.2,451400.0,20.3015,20.3133,20.2837,20.2955,451400.0
2006-05-08 11:30:00,34.2,34.24,34.2,34.21,147600.0,20.2955,20.3193,20.2955,20.3015,147600.0
2006-05-08 12:00:00,34.22,34.23,34.19,34.2,192600.0,20.3074,20.3133,20.2896,20.2955,192600.0
2006-05-08 12:30:00,34.2,34.21,34.16,34.18,191200.0,20.2955,20.3015,20.2718,20.2837,191200.0
2006-05-08 13:00:00,34.19,34.21,34.18,34.2,205600.0,20.2896,20.3015,20.2837,20.2955,205600.0
2006-05-08 13:30:00,34.2,34.25,34.19,34.24,262600.0,20.2955,20.3252,20.2896,20.3193,262600.0
2006-05-08 14:00:00,34.24,34.24,34.2,34.21,243200.0,20.3193,20.3193,20.2955,20.3015,243200.0
2006-05-08 14:30:00,34.21,34.23,34.19,34.2,363800.0,20.3015,20.3133,20.2896,20.2955,363800.0
2006-05-08 15:00:00,34.2,34.2,34.1,34.1,546800.0,20.2955,20.2955,20.2362,20.2362,546800.0
2006-05-08 15:30:00,34.1,34.21,34.1,34.2,982400.0,20.2362,20.3015,20.2362,20.2955,982400.0
2006-05-09 09:30:00,34.15,34.21,34.1,34.17,659400.0,20.2659,20.3015,20.2362,20.2777,659400.0
2006-05-09 10:00:00,34.17,34.2,34.12,34.17,599400.0,20.2777,20.2955,20.2481,20.2777,599400.0
2006-05-09 10:30:00,34.17,34.24,34.16,34.24,358200.0,20.2777,20.3193,20.2718,20.3193,358200.0
2006-05-09 11:00:00,34.24,34.31,34.21,34.26,450400.0,20.3193,20.3608,20.3015,20.3311,450400.0
2006-05-09 11:30:00,34.26,34.27,34.22,34.25,325400.0,20.3311,20.3371,20.3074,20.3252,325400.0
2006-05-09 12:00:00,34.24,34.27,34.22,34.23,277200.0,20.3193,20.3371,20.3074,20.3133,277200.0
2006-05-09 12:30:00,34.23,34.24,34.21,34.23,198200.0,20.3133,20.3193,20.3015,20.3133,198200.0
2006-05-09 13:00:00,34.22,34.25,34.22,34.24,213400.0,20.3074,20.3252,20.3074,20.3193,213400.0
2006-05-09 13:30:00,34.25,34.26,34.23,34.24,188800.0,20.3252,20.3311,20.3133,20.3193,188800.0
2006-05-09 14:00:00,34.24,34.24,34.21,34.24,207200.0,20.3193,20.3193,20.3015,20.3193,207200.0
2006-05-09 14:30:00,34.24,34.31,34.22,34.24,356200.0,20.3193,20.3608,20.3074,20.3193,356200.0
2006-05-09 15:00:00,34.22,34.24,34.19,34.2,537400.0,20.3074,20.3193,20.2896,20.2955,537400.0
2006-05-09 15:30:00,34.2,34.24,34.17,34.17,710000.0,20.2955,20.3193,20.2777,20.2777,710000.0
2006-05-10 09:30:00,34.2,34.31,34.1,34.29,585800.0,20.2955,20.3608,20.2362,20.3489,585800.0
2006-05-10 10:00:00,34.29,34.3,34.18,34.24,365800.0,20.3489,20.3549,20.2837,20.3193,365800.0
2006-05-10 10:30:00,34.24,34.27,34.15,34.19,303400.0,20.3193,20.3371,20.2659,20.2896,303400.0
2006-05-10 11:00:00,34.19,34.19,34.12,34.13,239000.0,20.2896,20.2896,20.2481,20.254,239000.0
2006-05-10 11:30:00,34.12,34.12,34.06,34.07,316000.0,20.2481,20.2481,20.2125,20.2184,316000.0
2006-05-10 12:00:00,34.07,34.15,34.03,34.13,357000.0,20.2184,20.2659,20.1946,20.254,357000.0
2006-05-10 12:30:00,34.13,34.17,34.11,34.13,210400.0,20.254,20.2777,20.2421,20.254,210400.0
2006-05-10 13:00:00,34.13,34.16,34.09,34.1,207600.0,20.254,20.2718,20.2303,20.2362,207600.0
2006-05-10 13:30:00,34.09,34.09,34.02,34.05,290400.0,20.2303,20.2303,20.1887,20.2065,290400.0
2006-05-10 14:00:00,34.06,34.06,33.83,33.91,1051400.0,20.2125,20.2125,20.076,20.1234,1051400.0
2006-05-10 14:30:00,33.91,34.07,33.84,33.98,845800.0,20.1234,20.2184,20.0819,20.165,845800.0
2006-05-10 15:00:00,33.98,34.06,33.95,33.98,691000.0,20.165,20.2125,20.1472,20.165,691000.0
2006-05-10 15:30:00,33.97,34.01,33.93,33.99,1192000.0,20.159,20.1828,20.1353,20.1709,1192000.0
2006-05-11 09:30:00,33.91,33.95,33.83,33.92,757400.0,20.1234,20.1472,20.076,20.1294,757400.0
2006-05-11 10:00:00,33.92,33.97,33.85,33.88,303200.0,20.1294,20.159,20.0878,20.1056,303200.0
2006-05-11 10:30:00,33.89,33.94,33.85,33.88,368200.0,20.1116,20.1412,20.0878,20.1056,368200.0
2006-05-11 11:00:00,33.87,33.97,33.82,33.84,469000.0,20.0997,20.159,20.07,20.0819,469000.0
2006-05-11 11:30:00,33.84,33.91,33.84,33.87,343200.0,20.0819,20.1234,20.0819,20.0997,343200.0
2006-05-11 12:00:00,33.88,33.88,33.76,33.76,326600.0,20.1056,20.1056,20.0344,20.0344,326600.0
2006-05-11 12:30:00,33.76,33.76,33.7,33.74,381200.0,20.0344,20.0344,19.9988,20.0226,381200.0
2006-05-11 13:00:00,33.74,33.77,33.57,33.62,493400.0,20.0226,20.0404,19.9217,19.9513,493400.0
2006-05-11 13:30:00,33.62,33.62,33.52,33.56,626000.0,19.9513,19.9513,19.892,19.9157,626000.0
2006-05-11 14:00:00,33.56,33.6,33.52,33.58,604800.0,19.9157,19.9395,19.892,19.9276,604800.0
2006-05-11 14:30:00,33.58,33.6,33.53,33.56,416800.0,19.9276,19.9395,19.8979,19.9157,416800.0
2006-05-11 15:00:00,33.55,33.72,33.53,33.69,604600.0,19.9098,20.0107,19.8979,19.9929,604600.0
2006-05-11 15:30:00,33.68,33.79,33.67,33.74,838800.0,19.9869,20.0522,19.981,20.0226,838800.0
2006-05-12 09:30:00,33.75,33.91,33.62,33.91,829200.0,20.0285,20.1234,19.9513,20.1234,829200.0
2006-05-12 10:00:00,33.91,33.93,33.68,33.71,669000.0,20.1234,20.1353,19.9869,20.0047,669000.0
2006-05-12 10:30:00,33.71,33.82,33.68,33.8,431600.0,20.0047,20.07,19.9869,20.0582,431600.0
2006-05-12 11:00:00,33.8,33.9,33.76,33.85,395400.0,20.0582,20.1175,20.0344,20.0878,395400.0
2006-05-12 11:30:00,33.85,33.9,33.8,33.88,437200.0,20.0878,20.1175,20.0582,20.1056,437200.0
2006-05-12 12:00:00,33.88,33.94,33.87,33.91,270200.0,20.1056,20.1412,20.0997,20.1234,270200.0
2006-05-12 12:30:00,33.91,33.91,33.64,33.68,390000.0,20.1234,20.1234,19.9632,19.9869,390000.0
2006-05-12 13:00:00,33.68,33.72,33.63,33.68,494200.0,19.9869,20.0107,19.9573,19.9869,494200.0
2006-05-12 13:30:00,33.67,33.69,33.63,33.64,207400.0,19.981,19.9929,19.9573,19.9632,207400.0
2006-05-12 14:00:00,33.64,33.77,33.64,33.68,340200.0,19.9632,20.0404,19.9632,19.9869,340200.0
2006-05-12 14:30:00,33.68,33.69,33.58,33.6,487000.0,19.9869,19.9929,19.9276,19.9395,487000.0
2006-05-12 15:00:00,33.59,33.66,33.54,33.57,485800.0,19.9335,19.9751,19.9039,19.9217,485800.0
2006-05-12 15:30:00,33.56,33.63,33.54,33.56,1698200.0,19.9157,19.9573,19.9039,19.9157,1698200.0
2006-05-15 09:30:00,33.6,33.83,33.55,33.78,716600.0,19.9395,20.076,19.9098,20.0463,716600.0
2006-05-15 10:00:00,33.79,33.96,33.69,33.9,503000.0,20.0522,20.1531,19.9929,20.1175,503000.0
2006-05-15 10:30:00,33.88,33.97,33.84,33.85,512400.0,20.1056,20.159,20.0819,20.0878,512400.0
2006-05-15 11:00:00,33.85,33.95,33.84,33.87,432800.0,20.0878,20.1472,20.0819,20.0997,432800.0
2006-05-15 11:30:00,33.87,33.94,33.84,33.92,389200.0,20.0997,20.1412,20.0819,20.1294,389200.0
2006-05-15 12:00:00,33.92,33.99,33.92,33.97,410200.0,20.1294,20.1709,20.1294,20.159,410200.0
2006-05-15 12:30:00,33.98,34.0,33.88,33.9,306200.0,20.165,20.1768,20.1056,20.1175,306200.0
2006-05-15 13:00:00,33.88,33.9,33.7,33.73,502200.0,20.1056,20.1175,19.9988,20.0166,502200.0
2006-05-15 13:30:00,33.73,33.74,33.64,33.7,403800.0,20.0166,20.0226,19.9632,19.9988,403800.0
2006-05-15 14:00:00,33.71,33.81,33.69,33.76,487800.0,20.0047,20.0641,19.9929,20.0344,487800.0
2006-05-15 14:30:00,33.77,33.82,33.7,33.73,478800.0,20.0404,20.07,19.9988,20.0166,478800.0
2006-05-15 15:00:00,33.73,33.87,33.73,33.74,640000.0,20.0166,20.0997,20.0166,20.0226,640000.0
2006-05-15 15:30:00,33.74,33.86,33.72,33.82,994000.0,20.0226,20.0938,20.0107,20.07,994000.0
2006-05-16 09:30:00,33.88,33.94,33.73,33.82,631800.0,20.1056,20.1412,20.0166,20.07,631800.0
2006-05-16 10:00:00,33.82,33.88,33.77,33.81,479200.0,20.07,20.1056,20.0404,20.0641,479200.0
2006-05-16 10:30:00,33.82,33.88,33.79,33.85,364200.0,20.07,20.1056,20.0522,20.0878,364200.0
2006-05-16 11:00:00,33.85,33.91,33.78,33.83,303200.0,20.0878,20.1234,20.0463,20.076,303200.0
2006-05-16 11:30:00,33.83,33.85,33.74,33.82,368800.0,20.076,20.0878,20.0226,20.07,368800.0
2006-05-16 12:00:00,33.81,33.91,33.81,33.91,304400.0,20.0641,20.1234,20.0641,20.1234,304400.0
2006-05-16 12:30:00,33.91,33.99,33.88,33.99,361200.0,20.1234,20.1709,20.1056,20.1709,361200.0
2006-05-16 13:00:00,33.99,34.06,33.96,34.0,400000.0,20.1709,20.2125,20.1531,20.1768,400000.0
2006-05-16 13:30:00,34.0,34.01,33.96,33.99,501800.0,20.1768,20.1828,20.1531,20.1709,501800.0
2006-05-16 14:00:00,33.99,33.99,33.95,33.97,313000.0,20.1709,20.1709,20.1472,20.159,313000.0
2006-05-16 14:30:00,33.97,34.01,33.97,33.98,289000.0,20.159,20.1828,20.159,20.165,289000.0
2006-05-16 15:00:00,33.97,34.0,33.93,33.95,399800.0,20.159,20.1768,20.1353,20.1472,399800.0
2006-05-16 15:30:00,33.96,33.99,33.92,33.95,758800.0,20.1531,20.1709,20.1294,20.1472,758800.0
2006-05-17 09:30:00,33.77,33.95,33.62,33.76,1000400.0,20.0404,20.1472,19.9513,20.0344,1000400.0
2006-05-17 10:00:00,33.76,33.76,33.63,33.69,918600.0,20.0344,20.0344,19.9573,19.9929,918600.0
2006-05-17 10:30:00,33.69,33.8,33.66,33.76,488800.0,19.9929,20.0582,19.9751,20.0344,488800.0
2006-05-17 11:00:00,33.76,33.77,33.39,33.4,804200.0,20.0344,20.0404,19.8148,19.8208,804200.0
2006-05-17 11:30:00,33.4,33.48,33.36,33.46,622800.0,19.8208,19.8683,19.797,19.8564,622800.0
2006-05-17 12:00:00,33.46,33.54,33.37,33.38,458000.0,19.8564,19.9039,19.803,19.8089,458000.0
2006-05-17 12:30:00,33.38,33.48,33.38,33.45,241200.0,19.8089,19.8683,19.8089,19.8505,241200.0
2006-05-17 13:00:00,33.45,33.5,33.35,33.38,313600.0,19.8505,19.8801,19.7911,19.8089,313600.0
2006-05-17 13:30:00,33.38,33.48,33.3,33.35,461600.0,19.8089,19.8683,19.7614,19.7911,461600.0
2006-05-17 14:00:00,33.35,33.35,33.23,33.29,743400.0,19.7911,19.7911,19.7199,19.7555,743400.0
2006-05-17 14:30:00,33.29,33.29,33.08,33.13,684400.0,19.7555,19.7555,19.6309,19.6606,684400.0
2006-05-17 15:00:00,33.13,33.29,33.13,33.25,1176600.0,19.6606,19.7555,19.6606,19.7318,1176600.0
2006-05-17 15:30:00,33.24,33.29,33.18,33.21,1731600.0,19.7258,19.7555,19.6902,19.708,1731600.0
2006-05-18 09:30:00,33.11,33.25,33.06,33.13,894400.0,19.6487,19.7318,19.619,19.6606,894400.0
2006-05-18 10:00:00,33.13,33.22,33.09,33.17,838600.0,19.6606,19.714,19.6368,19.6843,838600.0
2006-05-18 10:30:00,33.19,33.21,33.08,33.11,799200.0,19.6962,19.708,19.6309,19.6487,799200.0
2006-05-18 11:00:00,33.12,33.19,33.02,33.19,592000.0,19.6546,19.6962,19.5953,19.6962,592000.0
2006-05-18 11:30:00,33.19,33.23,33.05,33.12,513200.0,19.6962,19.7199,19.6131,19.6546,513200.0
2006-05-18 12:00:00,33.12,33.16,32.98,33.05,645400.0,19.6546,19.6784,19.5715,19.6131,645400.0
2006-05-18 12:30:00,33.06,33.08,33.01,33.02,449600.0,19.619,19.6309,19.5893,19.5953,449600.0
2006-05-18 13:00:00,33.02,33.06,32.99,33.05,670400.0,19.5953,19.619,19.5775,19.6131,670400.0
2006-05-18 13:30:00,33.06,33.06,32.99,32.99,703200.0,19.619,19.619,19.5775,19.5775,703200.0
2006-05-18 14:00:00,32.99,33.01,32.96,32.99,453800.0,19.5775,19.5893,19.5597,19.5775,453800.0
2006-05-18 14:30:00,32.99,33.11,32.99,33.08,495600.0,19.5775,19.6487,19.5775,19.6309,495600.0
2006-05-18 15:00:00,33.09,33.1,32.87,32.9,939000.0,19.6368,19.6428,19.5063,19.5241,939000.0
2006-05-18 15:30:00,32.9,33.0,32.85,32.85,1866600.0,19.5241,19.5834,19.4944,19.4944,1866600.0
2006-05-19 09:30:00,32.85,33.12,32.85,32.98,2712200.0,19.4944,19.6546,19.4944,19.5715,2712200.0
2006-05-19 10:00:00,32.98,33.02,32.92,32.95,1227000.0,19.5715,19.5953,19.5359,19.5537,1227000.0
2006-05-19 10:30:00,32.95,33.06,32.92,33.05,693000.0,19.5537,19.619,19.5359,19.6131,693000.0
2006-05-19 11:00:00,33.05,33.15,32.87,33.05,988600.0,19.6131,19.6724,19.5063,19.6131,988600.0
2006-05-19 11:30:00,33.05,33.08,32.95,33.0,802800.0,19.6131,19.6309,19.5537,19.5834,802800.0
2006-05-19 12:00:00,33.0,33.13,32.99,33.09,680400.0,19.5834,19.6606,19.5775,19.6368,680400.0
2006-05-19 12:30:00,33.09,33.22,33.06,33.08,566000.0,19.6368,19.714,19.619,19.6309,566000.0
2006-05-19 13:00:00,33.08,33.18,33.04,33.13,656800.0,19.6309,19.6902,19.6071,19.6606,656800.0
2006-05-19 13:30:00,33.13,33.21,33.07,33.2,484600.0,19.6606,19.708,19.6249,19.7021,484600.0
2006-05-19 14:00:00,33.2,33.21,33.12,33.15,353000.0,19.7021,19.708,19.6546,19.6724,353000.0
2006-05-19 14:30:00,33.16,33.17,32.99,32.99,502600.0,19.6784,19.6843,19.5775,19.5775,502600.0
2006-05-19 15:00:00,32.99,33.05,32.97,33.05,799600.0,19.5775,19.6131,19.5656,19.6131,799600.0
2006-05-19 15:30:00,33.04,33.07,32.99,33.02,1022000.0,19.6071,19.6249,19.5775,19.5953,1022000.0
2006-05-22 09:30:00,33.03,33.24,33.0,33.19,799800.0,19.6012,19.7258,19.5834,19.6962,799800.0
2006-05-22 10:00:00,33.2,33.3,33.13,33.27,681600.0,19.7021,19.7614,19.6606,19.7436,681600.0
2006-05-22 10:30:00,33.28,33.5,33.27,33.35,744200.0,19.7496,19.8801,19.7436,19.7911,744200.0
2006-05-22 11:00:00,33.35,33.44,33.17,33.32,721000.0,19.7911,19.8445,19.6843,19.7733,721000.0
2006-05-22 11:30:00,33.33,33.43,33.06,33.31,878200.0,19.7792,19.8386,19.619,19.7674,878200.0
2006-05-22 12:00:00,33.32,33.49,33.3,33.37,740000.0,19.7733,19.8742,19.7614,19.803,740000.0
2006-05-22 12:30:00,33.37,33.5,33.35,33.4,523400.0,19.803,19.8801,19.7911,19.8208,523400.0
2006-05-22 13:00:00,33.4,33.52,33.36,33.52,529800.0,19.8208,19.892,19.797,19.892,529800.0
2006-05-22 13:30:00,33.51,33.57,33.48,33.55,460400.0,19.8861,19.9217,19.8683,19.9098,460400.0
2006-05-22 14:00:00,33.55,33.63,33.42,33.58,760000.0,19.9098,19.9573,19.8327,19.9276,760000.0
2006-05-22 14:30:00,33.58,33.58,33.41,33.44,1091000.0,19.9276,19.9276,19.8267,19.8445,1091000.0
2006-05-22 15:00:00,33.44,33.51,33.38,33.49,874000.0,19.8445,19.8861,19.8089,19.8742,874000.0
2006-05-22 15:30:00,33.49,33.52,33.27,33.29,1316000.0,19.8742,19.892,19.7436,19.7555,1316000.0
2006-05-23 09:30:00,33.51,33.52,33.37,33.45,935400.0,19.8861,19.892,19.803,19.8505,935400.0
2006-05-23 10:00:00,33.46,33.6,33.38,33.58,698600.0,19.8564,19.9395,19.8089,19.9276,698600.0
2006-05-23 10:30:00,33.57,33.62,33.48,33.52,610000.0,19.9217,19.9513,19.8683,19.892,610000.0
2006-05-23 11:00:00,33.52,33.61,33.5,33.59,731000.0,19.892,19.9454,19.8801,19.9335,731000.0
2006-05-23 11:30:00,33.59,33.73,33.59,33.69,926600.0,19.9335,20.0166,19.9335,19.9929,926600.0
2006-05-23 12:00:00,33.69,33.72,33.64,33.68,615800.0,19.9929,20.0107,19.9632,19.9869,615800.0
2006-05-23 12:30:00,33.68,33.77,33.66,33.77,605200.0,19.9869,20.0404,19.9751,20.0404,605200.0
2006-05-23 13:00:00,33.76,33.82,33.76,33.81,500000.0,20.0344,20.07,20.0344,20.0641,500000.0
2006-05-23 13:30:00,33.81,33.84,33.73,33.73,616000.0,20.0641,20.0819,20.0166,20.0166,616000.0
2006-05-23 14:00:00,33.74,33.77,33.65,33.68,538800.0,20.0226,20.0404,19.9691,19.9869,538800.0
2006-05-23 14:30:00,33.69,33.76,33.67,33.69,511800.0,19.9929,20.0344,19.981,19.9929,511800.0
2006-05-23 15:00:00,33.69,33.73,33.6,33.67,658800.0,19.9929,20.0166,19.9395,19.981,658800.0
2006-05-23 15:30:00,33.67,33.67,33.41,33.41,1347200.0,19.981,19.981,19.8267,19.8267,1347200.0
2006-05-24 09:30:00,33.35,33.52,33.29,33.49,1040800.0,19.7911,19.892,19.7555,19.8742,1040800.0
2006-05-24 10:00:00,33.49,33.77,33.46,33.75,994800.0,19.8742,20.0404,19.8564,20.0285,994800.0
2006-05-24 10:30:00,33.75,33.79,33.67,33.69,668200.0,20.0285,20.0522,19.981,19.9929,668200.0
2006-05-24 11:00:00,33.69,33.74,33.57,33.59,992200.0,19.9929,20.0226,19.9217,19.9335,992200.0
2006-05-24 11:30:00,33.59,33.69,33.51,33.61,835000.0,19.9335,19.9929,19.8861,19.9454,835000.0
2006-05-24 12:00:00,33.61,33.71,33.55,33.57,556400.0,19.9454,20.0047,19.9098,19.9217,556400.0
2006-05-24 12:30:00,33.57,33.58,33.45,33.47,1121600.0,19.9217,19.9276,19.8505,19.8623,1121600.0
2006-05-24 13:00:00,33.49,33.55,33.44,33.46,699200.0,19.8742,19.9098,19.8445,19.8564,699200.0
2006-05-24 13:30:00,33.45,33.6,33.4,33.52,1163400.0,19.8505,19.9395,19.8208,19.892,1163400.0
2006-05-24 14:00:00,33.52,33.6,33.43,33.48,1285400.0,19.892,19.9395,19.8386,19.8683,1285400.0
2006-05-24 14:30:00,33.48,33.65,33.45,33.61,1354000.0,19.8683,19.9691,19.8505,19.9454,1354000.0
2006-05-24 15:00:00,33.61,33.66,33.4,33.43,1099000.0,19.9454,19.9751,19.8208,19.8386,1099000.0
2006-05-24 15:30:00,33.43,33.77,33.4,33.5,1275800.0,19.8386,20.0404,19.8208,19.8801,1275800.0
2006-05-25 09:30:00,33.74,33.74,33.59,33.61,1095600.0,20.0226,20.0226,19.9335,19.9454,1095600.0
2006-05-25 10:00:00,33.62,33.68,33.56,33.6,544600.0,19.9513,19.9869,19.9157,19.9395,544600.0
2006-05-25 10:30:00,33.6,33.63,33.52,33.57,536800.0,19.9395,19.9573,19.892,19.9217,536800.0
2006-05-25 11:00:00,33.58,33.58,33.52,33.57,358000.0,19.9276,19.9276,19.892,19.9217,358000.0
2006-05-25 11:30:00,33.57,33.61,33.49,33.58,545600.0,19.9217,19.9454,19.8742,19.9276,545600.0
2006-05-25 12:00:00,33.58,33.58,33.44,33.45,344800.0,19.9276,19.9276,19.8445,19.8505,344800.0
2006-05-25 12:30:00,33.45,33.45,33.36,33.4,363000.0,19.8505,19.8505,19.797,19.8208,363000.0
2006-05-25 13:00:00,33.41,33.41,33.27,33.29,407800.0,19.8267,19.8267,19.7436,19.7555,407800.0
2006-05-25 13:30:00,33.29,33.33,33.25,33.28,504200.0,19.7555,19.7792,19.7318,19.7496,504200.0
2006-05-25 14:00:00,33.29,33.43,33.26,33.39,522800.0,19.7555,19.8386,19.7377,19.8148,522800.0
2006-05-25 14:30:00,33.39,33.45,33.37,33.44,453600.0,19.8148,19.8505,19.803,19.8445,453600.0
2006-05-25 15:00:00,33.45,33.49,33.41,33.48,439600.0,19.8505,19.8742,19.8267,19.8683,439600.0
2006-05-25 15:30:00,33.48,33.58,33.45,33.57,863800.0,19.8683,19.9276,19.8505,19.9217,863800.0
2006-05-26 09:30:00,33.74,33.75,33.52,33.54,561400.0,20.0226,20.0285,19.892,19.9039,561400.0
2006-05-26 10:00:00,33.55,33.63,33.5,33.57,622200.0,19.9098,19.9573,19.8801,19.9217,622200.0
2006-05-26 10:30:00,33.56,33.59,33.44,33.49,442800.0,19.9157,19.9335,19.8445,19.8742,442800.0
2006-05-26 11:00:00,33.5,33.56,33.43,33.56,618400.0,19.8801,19.9157,19.8386,19.9157,618400.0
2006-05-26 11:30:00,33.56,33.6,33.47,33.59,1082000.0,19.9157,19.9395,19.8623,19.9335,1082000.0
2006-05-26 12:00:00,33.59,33.61,33.53,33.58,338400.0,19.9335,19.9454,19.8979,19.9276,338400.0
2006-05-26 12:30:00,33.58,33.64,33.55,33.61,266600.0,19.9276,19.9632,19.9098,19.9454,266600.0
2006-05-26 13:00:00,33.62,33.63,33.56,33.62,211600.0,19.9513,19.9573,19.9157,19.9513,211600.0
2006-05-26 13:30:00,33.62,33.7,33.62,33.69,401600.0,19.9513,19.9988,19.9513,19.9929,401600.0
2006-05-26 14:00:00,33.68,33.72,33.66,33.71,388600.0,19.9869,20.0107,19.9751,20.0047,388600.0
2006-05-26 14:30:00,33.71,33.73,33.63,33.66,424600.0,20.0047,20.0166,19.9573,19.9751,424600.0
2006-05-26 15:00:00,33.66,33.7,33.63,33.67,425400.0,19.9751,19.9988,19.9573,19.981,425400.0
2006-05-26 15:30:00,33.67,33.67,33.62,33.63,582800.0,19.981,19.981,19.9513,19.9573,582800.0
2006-05-30 09:30:00,33.41,33.49,33.37,33.38,812600.0,19.8267,19.8742,19.803,19.8089,812600.0
2006-05-30 10:00:00,33.39,33.43,33.33,33.34,459000.0,19.8148,19.8386,19.7792,19.7852,459000.0
2006-05-30 10:30:00,33.34,33.45,33.3,33.38,477000.0,19.7852,19.8505,19.7614,19.8089,477000.0
2006-05-30 11:00:00,33.38,33.4,33.3,33.31,498200.0,19.8089,19.8208,19.7614,19.7674,498200.0
2006-05-30 11:30:00,33.31,33.38,33.25,33.29,397400.0,19.7674,19.8089,19.7318,19.7555,397400.0
2006-05-30 12:00:00,33.29,33.32,33.23,33.31,296600.0,19.7555,19.7733,19.7199,19.7674,296600.0
2006-05-30 12:30:00,33.31,33.32,33.21,33.23,238200.0,19.7674,19.7733,19.708,19.7199,238200.0
2006-05-30 13:00:00,33.22,33.28,33.19,33.24,325000.0,19.714,19.7496,19.6962,19.7258,325000.0
2006-05-30 13:30:00,33.25,33.27,33.18,33.25,270400.0,19.7318,19.7436,19.6902,19.7318,270400.0
2006-05-30 14:00:00,33.25,33.27,33.22,33.24,290000.0,19.7318,19.7436,19.714,19.7258,290000.0
2006-05-30 14:30:00,33.24,33.27,33.21,33.22,339000.0,19.7258,19.7436,19.708,19.714,339000.0
2006-05-30 15:00:00,33.23,33.23,33.1,33.15,663800.0,19.7199,19.7199,19.6428,19.6724,663800.0
2006-05-30 15:30:00,33.15,33.2,33.09,33.15,1216400.0,19.6724,19.7021,19.6368,19.6724,1216400.0
2006-05-31 09:30:00,33.27,33.3,33.01,33.22,779000.0,19.7436,19.7614,19.5893,19.714,779000.0
2006-05-31 10:00:00,33.22,33.27,33.16,33.24,675000.0,19.714,19.7436,19.6784,19.7258,675000.0
2006-05-31 10:30:00,33.24,33.37,33.23,33.32,430600.0,19.7258,19.803,19.7199,19.7733,430600.0
2006-05-31 11:00:00,33.33,33.35,33.24,33.33,499200.0,19.7792,19.7911,19.7258,19.7792,499200.0
2006-05-31 11:30:00,33.33,33.35,33.29,33.32,345000.0,19.7792,19.7911,19.7555,19.7733,345000.0
2006-05-31 12:00:00,33.33,33.34,33.28,33.29,425800.0,19.7792,19.7852,19.7496,19.7555,425800.0
2006-05-31 12:30:00,33.28,33.29,33.24,33.24,282200.0,19.7496,19.7555,19.7258,19.7258,282200.0
2006-05-31 13:00:00,33.24,33.24,33.15,33.15,443200.0,19.7258,19.7258,19.6724,19.6724,443200.0
2006-05-31 13:30:00,33.15,33.2,33.1,33.11,685400.0,19.6724,19.7021,19.6428,19.6487,685400.0
2006-05-31 14:00:00,33.1,33.14,32.94,32.98,1321200.0,19.6428,19.6665,19.5478,19.5715,1321200.0
2006-05-31 14:30:00,32.98,33.13,32.97,33.03,1061400.0,19.5715,19.6606,19.5656,19.6012,1061400.0
2006-05-31 15:00:00,33.03,33.07,32.89,33.06,1065600.0,19.6012,19.6249,19.5181,19.619,1065600.0
2006-05-31 15:30:00,33.06,33.2,33.04,33.2,1699000.0,19.619,19.7021,19.6071,19.7021,1699000.0
2006-06-01 09:30:00,33.25,33.45,33.19,33.4,738800.0,19.7318,19.8505,19.6962,19.8208,738800.0
2006-06-01 10:00:00,33.4,33.46,33.35,33.41,537400.0,19.8208,19.8564,19.7911,19.8267,537400.0
2006-06-01 10:30:00,33.41,33.48,33.39,33.39,540000.0,19.8267,19.8683,19.8148,19.8148,540000.0
2006-06-01 11:00:00,33.39,33.49,33.39,33.49,338800.0,19.8148,19.8742,19.8148,19.8742,338800.0
2006-06-01 11:30:00,33.49,33.59,33.49,33.59,586000.0,19.8742,19.9335,19.8742,19.9335,586000.0
2006-06-01 12:00:00,33.59,33.6,33.55,33.59,403800.0,19.9335,19.9395,19.9098,19.9335,403800.0
2006-06-01 12:30:00,33.6,33.63,33.57,33.6,743800.0,19.9395,19.9573,19.9217,19.9395,743800.0
2006-06-01 13:00:00,33.6,33.66,33.58,33.66,310600.0,19.9395,19.9751,19.9276,19.9751,310600.0
2006-06-01 13:30:00,33.66,33.69,33.61,33.66,437800.0,19.9751,19.9929,19.9454,19.9751,437800.0
2006-06-01 14:00:00,33.65,33.75,33.6,33.68,583800.0,19.9691,20.0285,19.9395,19.9869,583800.0
2006-06-01 14:30:00,33.68,33.79,33.66,33.75,535400.0,19.9869,20.0522,19.9751,20.0285,535400.0
2006-06-01 15:00:00,33.75,33.8,33.72,33.74,984800.0,20.0285,20.0582,20.0107,20.0226,984800.0
2006-06-01 15:30:00,33.74,33.85,33.71,33.83,1498200.0,20.0226,20.0878,20.0047,20.076,1498200.0
2006-06-02 09:30:00,33.95,33.99,33.84,33.98,1248000.0,20.1472,20.1709,20.0819,20.165,1248000.0
2006-06-02 10:00:00,33.98,34.04,33.91,33.99,974000.0,20.165,20.2006,20.1234,20.1709,974000.0
2006-06-02 10:30:00,33.99,34.11,33.98,34.08,728400.0,20.1709,20.2421,20.165,20.2243,728400.0
2006-06-02 11:00:00,34.09,34.12,34.01,34.03,547200.0,20.2303,20.2481,20.1828,20.1946,547200.0
2006-06-02 11:30:00,34.03,34.05,33.95,33.97,671200.0,20.1946,20.2065,20.1472,20.159,671200.0
2006-06-02 12:00:00,33.97,34.03,33.96,33.99,502800.0,20.159,20.1946,20.1531,20.1709,502800.0
2006-06-02 12:30:00,33.99,34.09,33.97,34.07,385600.0,20.1709,20.2303,20.159,20.2184,385600.0
2006-06-02 13:00:00,34.07,34.15,34.07,34.13,407600.0,20.2184,20.2659,20.2184,20.254,407600.0
2006-06-02 13:30:00,34.13,34.16,34.1,34.13,450200.0,20.254,20.2718,20.2362,20.254,450200.0
2006-06-02 14:00:00,34.13,34.15,34.02,34.02,619000.0,20.254,20.2659,20.1887,20.1887,619000.0
2006-06-02 14:30:00,34.02,34.09,34.01,34.06,369200.0,20.1887,20.2303,20.1828,20.2125,369200.0
2006-06-02 15:00:00,34.06,34.09,34.05,34.05,839000.0,20.2125,20.2303,20.2065,20.2065,839000.0
2006-06-02 15:30:00,34.05,34.09,34.02,34.07,1329200.0,20.2065,20.2303,20.1887,20.2184,1329200.0
2006-06-05 09:30:00,33.95,33.96,33.83,33.92,459200.0,20.1472,20.1531,20.076,20.1294,459200.0
2006-06-05 10:00:00,33.92,34.09,33.9,34.07,603000.0,20.1294,20.2303,20.1175,20.2184,603000.0
2006-06-05 10:30:00,34.08,34.12,34.05,34.08,422600.0,20.2243,20.2481,20.2065,20.2243,422600.0
2006-06-05 11:00:00,34.08,34.1,34.05,34.07,274000.0,20.2243,20.2362,20.2065,20.2184,274000.0
2006-06-05 11:30:00,34.07,34.08,34.01,34.02,230800.0,20.2184,20.2243,20.1828,20.1887,230800.0
2006-06-05 12:00:00,34.02,34.03,33.98,33.99,389200.0,20.1887,20.1946,20.165,20.1709,389200.0
2006-06-05 12:30:00,33.98,34.02,33.64,33.99,264800.0,20.165,20.1887,19.9632,20.1709,264800.0
2006-06-05 13:00:00,33.99,33.99,33.92,33.99,389400.0,20.1709,20.1709,20.1294,20.1709,389400.0
2006-06-05 13:30:00,33.99,33.99,33.94,33.99,268600.0,20.1709,20.1709,20.1412,20.1709,268600.0
2006-06-05 14:00:00,33.99,33.99,33.82,33.85,674800.0,20.1709,20.1709,20.07,20.0878,674800.0
2006-06-05 14:30:00,33.86,33.89,33.73,33.86,741600.0,20.0938,20.1116,20.0166,20.0938,741600.0
2006-06-05 15:00:00,33.86,33.88,33.71,33.73,795800.0,20.0938,20.1056,20.0047,20.0166,795800.0
2006-06-05 15:30:00,33.74,33.79,33.65,33.68,1144400.0,20.0226,20.0522,19.9691,19.9869,1144400.0
2006-06-06 09:30:00,33.72,33.85,33.55,33.65,984800.0,20.0107,20.0878,19.9098,19.9691,984800.0
2006-06-06 10:00:00,33.66,33.66,33.57,33.61,711800.0,19.9751,19.9751,19.9217,19.9454,711800.0
2006-06-06 10:30:00,33.6,33.64,33.38,33.38,605000.0,19.9395,19.9632,19.8089,19.8089,605000.0
2006-06-06 11:00:00,33.38,33.51,33.34,33.49,593200.0,19.8089,19.8861,19.7852,19.8742,593200.0
2006-06-06 11:30:00,33.48,33.54,33.4,33.42,588400.0,19.8683,19.9039,19.8208,19.8327,588400.0
2006-06-06 12:00:00,33.43,33.6,33.39,33.48,426400.0,19.8386,19.9395,19.8148,19.8683,426400.0
2006-06-06 12:30:00,33.48,33.73,33.48,33.73,843600.0,19.8683,20.0166,19.8683,20.0166,843600.0
2006-06-06 13:00:00,33.73,33.74,33.66,33.68,518600.0,20.0166,20.0226,19.9751,19.9869,518600.0
2006-06-06 13:30:00,33.69,33.73,33.59,33.67,561800.0,19.9929,20.0166,19.9335,19.981,561800.0
2006-06-06 14:00:00,33.67,33.8,33.62,33.76,612600.0,19.981,20.0582,19.9513,20.0344,612600.0
2006-06-06 14:30:00,33.77,33.85,33.64,33.7,609800.0,20.0404,20.0878,19.9632,19.9988,609800.0
2006-06-06 15:00:00,33.7,33.76,33.59,33.63,531800.0,19.9988,20.0344,19.9335,19.9573,531800.0
2006-06-06 15:30:00,33.64,33.81,33.63,33.81,1320400.0,19.9632,20.0641,19.9573,20.0641,1320400.0
2006-06-07 09:30:00,33.85,34.09,33.84,34.08,1234200.0,20.0878,20.2303,20.0819,20.2243,1234200.0
2006-06-07 10:00:00,34.08,34.37,34.07,34.34,1535200.0,20.2243,20.3964,20.2184,20.3786,1535200.0
2006-06-07 10:30:00,34.34,34.42,34.08,34.27,970400.0,20.3786,20.4261,20.2243,20.3371,970400.0
2006-06-07 11:00:00,34.28,34.46,34.27,34.37,776200.0,20.343,20.4498,20.3371,20.3964,776200.0
2006-06-07 11:30:00,34.37,34.52,34.34,34.51,768800.0,20.3964,20.4854,20.3786,20.4795,768800.0
2006-06-07 12:00:00,34.5,34.52,34.44,34.49,545400.0,20.4736,20.4854,20.438,20.4676,545400.0
2006-06-07 12:30:00,34.49,34.49,34.44,34.46,572800.0,20.4676,20.4676,20.438,20.4498,572800.0
2006-06-07 13:00:00,34.46,34.49,34.4,34.42,430600.0,20.4498,20.4676,20.4142,20.4261,430600.0
2006-06-07 13:30:00,34.42,34.44,34.34,34.41,523000.0,20.4261,20.438,20.3786,20.4202,523000.0
2006-06-07 14:00:00,34.41,34.41,34.3,34.39,787800.0,20.4202,20.4202,20.3549,20.4083,787800.0
2006-06-07 14:30:00,34.38,34.44,34.36,34.41,748400.0,20.4024,20.438,20.3905,20.4202,748400.0
2006-06-07 15:00:00,34.41,34.41,34.24,34.24,1127000.0,20.4202,20.4202,20.3193,20.3193,1127000.0
2006-06-07 15:30:00,34.24,34.27,34.09,34.12,1520600.0,20.3193,20.3371,20.2303,20.2481,1520600.0
2006-06-08 09:30:00,33.9,34.07,33.75,34.01,1295800.0,20.1175,20.2184,20.0285,20.1828,1295800.0
2006-06-08 10:00:00,34.02,34.23,33.99,34.23,1399600.0,20.1887,20.3133,20.1709,20.3133,1399600.0
2006-06-08 10:30:00,34.23,34.29,34.13,34.23,1510600.0,20.3133,20.3489,20.254,20.3133,1510600.0
2006-06-08 11:00:00,34.23,34.33,34.01,34.08,992600.0,20.3133,20.3727,20.1828,20.2243,992600.0
2006-06-08 11:30:00,34.08,34.22,33.97,34.19,1359200.0,20.2243,20.3074,20.159,20.2896,1359200.0
2006-06-08 12:00:00,34.19,34.36,34.14,34.21,812200.0,20.2896,20.3905,20.2599,20.3015,812200.0
2006-06-08 12:30:00,34.22,34.35,34.18,34.2,586600.0,20.3074,20.3845,20.2837,20.2955,586600.0
2006-06-08 13:00:00,34.2,34.24,34.09,34.24,466400.0,20.2955,20.3193,20.2303,20.3193,466400.0
2006-06-08 13:30:00,34.24,34.4,34.22,34.32,698200.0,20.3193,20.4142,20.3074,20.3667,698200.0
2006-06-08 14:00:00,34.33,34.35,34.21,34.32,770600.0,20.3727,20.3845,20.3015,20.3667,770600.0
2006-06-08 14:30:00,34.32,34.46,34.27,34.41,1079400.0,20.3667,20.4498,20.3371,20.4202,1079400.0
2006-06-08 15:00:00,34.4,34.51,34.4,34.44,1238800.0,20.4142,20.4795,20.4142,20.438,1238800.0
2006-06-08 15:30:00,34.45,34.67,34.45,34.6,2147000.0,20.4439,20.5744,20.4439,20.5329,2147000.0
2006-06-09 09:30:00,34.76,34.76,34.35,34.67,1328400.0,20.6279,20.6279,20.3845,20.5744,1328400.0
2006-06-09 10:00:00,34.7,34.74,34.62,34.68,690600.0,20.5923,20.616,20.5448,20.5804,690600.0
2006-06-09 10:30:00,34.69,34.85,34.68,34.76,1104600.0,20.5863,20.6813,20.5804,20.6279,1104600.0
2006-06-09 11:00:00,34.76,34.82,34.74,34.77,785400.0,20.6279,20.6635,20.616,20.6338,785400.0
2006-06-09 11:30:00,34.77,34.82,34.69,34.72,742400.0,20.6338,20.6635,20.5863,20.6041,742400.0
2006-06-09 12:00:00,34.72,34.82,34.72,34.74,507600.0,20.6041,20.6635,20.6041,20.616,507600.0
2006-06-09 12:30:00,34.74,34.81,34.59,34.6,379200.0,20.616,20.6575,20.527,20.5329,379200.0
2006-06-09 13:00:00,34.6,34.62,34.49,34.59,722200.0,20.5329,20.5448,20.4676,20.527,722200.0
2006-06-09 13:30:00,34.59,34.7,34.55,34.65,387400.0,20.527,20.5923,20.5032,20.5626,387400.0
2006-06-09 14:00:00,34.65,34.72,34.64,34.71,466800.0,20.5626,20.6041,20.5566,20.5982,466800.0
2006-06-09 14:30:00,34.71,34.77,34.69,34.75,523400.0,20.5982,20.6338,20.5863,20.6219,523400.0
2006-06-09 15:00:00,34.76,34.76,34.62,34.66,687400.0,20.6279,20.6279,20.5448,20.5685,687400.0
2006-06-09 15:30:00,34.66,34.72,34.5,34.53,900000.0,20.5685,20.6041,20.4736,20.4914,900000.0
2006-06-12 09:30:00,34.56,34.59,34.45,34.51,664800.0,20.5092,20.527,20.4439,20.4795,664800.0
2006-06-12 10:00:00,34.49,34.52,34.31,34.46,396800.0,20.4676,20.4854,20.3608,20.4498,396800.0
2006-06-12 10:30:00,34.46,34.59,34.46,34.56,558400.0,20.4498,20.527,20.4498,20.5092,558400.0
2006-06-12 11:00:00,34.56,34.6,34.52,34.57,713000.0,20.5092,20.5329,20.4854,20.5151,713000.0
2006-06-12 11:30:00,34.58,34.72,34.56,34.71,461800.0,20.521,20.6041,20.5092,20.5982,461800.0
2006-06-12 12:00:00,34.71,34.71,34.62,34.69,437600.0,20.5982,20.5982,20.5448,20.5863,437600.0
2006-06-12 12:30:00,34.69,34.7,34.62,34.69,540000.0,20.5863,20.5923,20.5448,20.5863,540000.0
2006-06-12 13:00:00,34.69,34.8,34.63,34.77,466000.0,20.5863,20.6516,20.5507,20.6338,466000.0
2006-06-12 13:30:00,34.77,34.85,34.75,34.8,832000.0,20.6338,20.6813,20.6219,20.6516,832000.0
2006-06-12 14:00:00,34.82,34.84,34.73,34.75,638800.0,20.6635,20.6753,20.6101,20.6219,638800.0
2006-06-12 14:30:00,34.75,34.76,34.7,34.76,626000.0,20.6219,20.6279,20.5923,20.6279,626000.0
2006-06-12 15:00:00,34.76,34.76,34.62,34.68,832200.0,20.6279,20.6279,20.5448,20.5804,832200.0
2006-06-12 15:30:00,34.67,34.68,34.6,34.6,1226600.0,20.5744,20.5804,20.5329,20.5329,1226600.0
2006-06-13 09:30:00,34.45,34.45,34.1,34.13,2234800.0,20.4439,20.4439,20.2362,20.254,2234800.0
2006-06-13 10:00:00,34.12,34.18,33.85,34.06,1841400.0,20.2481,20.2837,20.0878,20.2125,1841400.0
2006-06-13 10:30:00,34.05,34.06,33.83,33.87,1265600.0,20.2065,20.2125,20.076,20.0997,1265600.0
2006-06-13 11:00:00,33.86,33.97,33.84,33.92,906400.0,20.0938,20.159,20.0819,20.1294,906400.0
2006-06-13 11:30:00,33.93,33.99,33.85,33.97,1097800.0,20.1353,20.1709,20.0878,20.159,1097800.0
2006-06-13 12:00:00,33.96,33.97,33.82,33.85,884800.0,20.1531,20.159,20.07,20.0878,884800.0
2006-06-13 12:30:00,33.84,34.01,33.84,34.0,1120200.0,20.0819,20.1828,20.0819,20.1768,1120200.0
2006-06-13 13:00:00,33.99,34.0,33.74,33.74,1228200.0,20.1709,20.1768,20.0226,20.0226,1228200.0
2006-06-13 13:30:00,33.74,33.8,33.69,33.77,1229800.0,20.0226,20.0582,19.9929,20.0404,1229800.0
2006-06-13 14:00:00,33.77,33.77,33.56,33.62,1173000.0,20.0404,20.0404,19.9157,19.9513,1173000.0
2006-06-13 14:30:00,33.62,33.62,33.38,33.46,1183800.0,19.9513,19.9513,19.8089,19.8564,1183800.0
2006-06-13 15:00:00,33.46,33.75,33.38,33.74,1396600.0,19.8564,20.0285,19.8089,20.0226,1396600.0
2006-06-13 15:30:00,33.74,33.78,33.54,33.54,2317400.0,20.0226,20.0463,19.9039,19.9039,2317400.0
2006-06-14 09:30:00,33.51,33.59,33.09,33.41,1133400.0,19.8861,19.9335,19.6368,19.8267,1133400.0
2006-06-14 10:00:00,33.42,33.5,33.21,33.27,1393600.0,19.8327,19.8801,19.708,19.7436,1393600.0
2006-06-14 10:30:00,33.27,33.41,33.18,33.19,1595200.0,19.7436,19.8267,19.6902,19.6962,1595200.0
2006-06-14 11:00:00,33.19,33.43,33.19,33.41,1075000.0,19.6962,19.8386,19.6962,19.8267,1075000.0
2006-06-14 11:30:00,33.41,33.43,33.24,33.25,849800.0,19.8267,19.8386,19.7258,19.7318,849800.0
2006-06-14 12:00:00,33.26,33.3,33.22,33.25,616400.0,19.7377,19.7614,19.714,19.7318,616400.0
2006-06-14 12:30:00,33.26,33.35,33.25,33.29,331000.0,19.7377,19.7911,19.7318,19.7555,331000.0
2006-06-14 13:00:00,33.29,33.29,33.04,33.04,1108800.0,19.7555,19.7555,19.6071,19.6071,1108800.0
2006-06-14 13:30:00,33.04,33.05,32.87,32.87,1628400.0,19.6071,19.6131,19.5063,19.5063,1628400.0
2006-06-14 14:00:00,32.87,33.05,32.83,32.86,1380800.0,19.5063,19.6131,19.4825,19.5003,1380800.0
2006-06-14 14:30:00,32.87,32.88,32.68,32.79,1561800.0,19.5063,19.5122,19.3935,19.4588,1561800.0
2006-06-14 15:00:00,32.8,32.99,32.77,32.97,767400.0,19.4647,19.5775,19.4469,19.5656,767400.0
2006-06-14 15:30:00,32.96,33.26,32.96,33.26,1647000.0,19.5597,19.7377,19.5597,19.7377,1647000.0
2006-06-15 09:30:00,33.3,33.37,33.08,33.27,1112600.0,19.7614,19.803,19.6309,19.7436,1112600.0
2006-06-15 10:00:00,33.27,33.27,33.06,33.1,735200.0,19.7436,19.7436,19.619,19.6428,735200.0
2006-06-15 10:30:00,33.1,33.2,33.08,33.08,1008200.0,19.6428,19.7021,19.6309,19.6309,1008200.0
2006-06-15 11:00:00,33.08,33.16,33.08,33.14,945200.0,19.6309,19.6784,19.6309,19.6665,945200.0
2006-06-15 11:30:00,33.15,33.18,33.1,33.1,1105600.0,19.6724,19.6902,19.6428,19.6428,1105600.0
2006-06-15 12:00:00,33.1,33.16,33.08,33.15,778000.0,19.6428,19.6784,19.6309,19.6724,778000.0
2006-06-15 12:30:00,33.15,33.16,33.0,33.03,753400.0,19.6724,19.6784,19.5834,19.6012,753400.0
2006-06-15 13:00:00,33.03,33.07,33.0,33.07,625000.0,19.6012,19.6249,19.5834,19.6249,625000.0
2006-06-15 13:30:00,33.07,33.15,33.02,33.15,706200.0,19.6249,19.6724,19.5953,19.6724,706200.0
2006-06-15 14:00:00,33.15,33.41,33.13,33.38,871200.0,19.6724,19.8267,19.6606,19.8089,871200.0
2006-06-15 14:30:00,33.38,33.54,33.36,33.49,723400.0,19.8089,19.9039,19.797,19.8742,723400.0
2006-06-15 15:00:00,33.49,33.55,33.42,33.43,946200.0,19.8742,19.9098,19.8327,19.8386,946200.0
2006-06-15 15:30:00,33.43,33.54,33.41,33.45,1834600.0,19.8386,19.9039,19.8267,19.8505,1834600.0
2006-06-16 09:30:00,33.29,33.46,33.27,33.4,3634800.0,19.7555,19.8564,19.7436,19.8208,3634800.0
2006-06-16 10:00:00,33.4,33.42,33.31,33.32,596400.0,19.8208,19.8327,19.7674,19.7733,596400.0
2006-06-16 10:30:00,33.32,33.35,33.31,33.33,613400.0,19.7733,19.7911,19.7674,19.7792,613400.0
2006-06-16 11:00:00,33.33,33.41,33.25,33.26,765400.0,19.7792,19.8267,19.7318,19.7377,765400.0
2006-06-16 11:30:00,33.26,33.34,33.24,33.27,481400.0,19.7377,19.7852,19.7258,19.7436,481400.0
2006-06-16 12:00:00,33.27,33.33,33.2,33.2,454200.0,19.7436,19.7792,19.7021,19.7021,454200.0
2006-06-16 12:30:00,33.21,33.21,33.1,33.14,773200.0,19.708,19.708,19.6428,19.6665,773200.0
2006-06-16 13:00:00,33.13,33.25,33.12,33.23,313000.0,19.6606,19.7318,19.6546,19.7199,313000.0
2006-06-16 13:30:00,33.23,33.23,33.16,33.2,279600.0,19.7199,19.7199,19.6784,19.7021,279600.0
2006-06-16 14:00:00,33.2,33.26,33.17,33.2,548000.0,19.7021,19.7377,19.6843,19.7021,548000.0
2006-06-16 14:30:00,33.2,33.24,33.2,33.24,426800.0,19.7021,19.7258,19.7021,19.7258,426800.0
2006-06-16 15:00:00,33.24,33.31,33.23,33.29,576800.0,19.7258,19.7674,19.7199,19.7555,576800.0
2006-06-16 15:30:00,33.29,33.33,33.27,33.3,927600.0,19.7555,19.7792,19.7436,19.7614,927600.0
2006-06-19 09:30:00,33.43,33.52,33.37,33.47,618000.0,19.8386,19.892,19.803,19.8623,618000.0
2006-06-19 10:00:00,33.48,33.51,33.33,33.37,523200.0,19.8683,19.8861,19.7792,19.803,523200.0
2006-06-19 10:30:00,33.37,33.44,33.33,33.43,365400.0,19.803,19.8445,19.7792,19.8386,365400.0
2006-06-19 11:00:00,33.42,33.55,33.38,33.49,593200.0,19.8327,19.9098,19.8089,19.8742,593200.0
2006-06-19 11:30:00,33.49,33.51,33.42,33.48,410800.0,19.8742,19.8861,19.8327,19.8683,410800.0
2006-06-19 12:00:00,33.48,33.49,33.38,33.42,294400.0,19.8683,19.8742,19.8089,19.8327,294400.0
2006-06-19 12:30:00,33.42,33.42,33.27,33.28,326400.0,19.8327,19.8327,19.7436,19.7496,326400.0
2006-06-19 13:00:00,33.27,33.29,33.2,33.22,443600.0,19.7436,19.7555,19.7021,19.714,443600.0
2006-06-19 13:30:00,33.23,33.23,33.11,33.19,549000.0,19.7199,19.7199,19.6487,19.6962,549000.0
2006-06-19 14:00:00,33.19,33.27,33.17,33.23,357000.0,19.6962,19.7436,19.6843,19.7199,357000.0
2006-06-19 14:30:00,33.23,33.27,33.18,33.18,449200.0,19.7199,19.7436,19.6902,19.6902,449200.0
2006-06-19 15:00:00,33.18,33.33,33.18,33.29,423200.0,19.6902,19.7792,19.6902,19.7555,423200.0
2006-06-19 15:30:00,33.29,33.34,33.18,33.23,809200.0,19.7555,19.7852,19.6902,19.7199,809200.0
2006-06-20 09:30:00,33.09,33.34,33.09,33.27,835600.0,19.6368,19.7852,19.6368,19.7436,835600.0
2006-06-20 10:00:00,33.27,33.34,33.23,33.28,720000.0,19.7436,19.7852,19.7199,19.7496,720000.0
2006-06-20 10:30:00,33.27,33.39,33.27,33.35,457000.0,19.7436,19.8148,19.7436,19.7911,457000.0
2006-06-20 11:00:00,33.35,33.43,33.33,33.42,471800.0,19.7911,19.8386,19.7792,19.8327,471800.0
2006-06-20 11:30:00,33.42,33.45,33.35,33.37,432600.0,19.8327,19.8505,19.7911,19.803,432600.0
2006-06-20 12:00:00,33.37,33.4,33.31,33.36,421800.0,19.803,19.8208,19.7674,19.797,421800.0
2006-06-20 12:30:00,33.36,33.38,33.3,33.31,336400.0,19.797,19.8089,19.7614,19.7674,336400.0
2006-06-20 13:00:00,33.32,33.34,33.28,33.29,250400.0,19.7733,19.7852,19.7496,19.7555,250400.0
2006-06-20 13:30:00,33.29,33.34,33.23,33.31,420200.0,19.7555,19.7852,19.7199,19.7674,420200.0
2006-06-20 14:00:00,33.31,33.32,33.24,33.26,414400.0,19.7674,19.7733,19.7258,19.7377,414400.0
2006-06-20 14:30:00,33.27,33.43,33.25,33.4,343600.0,19.7436,19.8386,19.7318,19.8208,343600.0
2006-06-20 15:00:00,33.4,33.42,33.33,33.39,541400.0,19.8208,19.8327,19.7792,19.8148,541400.0
2006-06-20 15:30:00,33.38,33.39,33.24,33.26,753200.0,19.8089,19.8148,19.7258,19.7377,753200.0
2006-06-21 09:30:00,33.24,33.55,33.24,33.41,749600.0,19.7258,19.9098,19.7258,19.8267,749600.0
2006-06-21 10:00:00,33.41,33.49,33.37,33.43,607400.0,19.8267,19.8742,19.803,19.8386,607400.0
2006-06-21 10:30:00,33.43,33.5,33.24,33.24,715800.0,19.8386,19.8801,19.7258,19.7258,715800.0
2006-06-21 11:00:00,33.23,33.42,33.23,33.4,470000.0,19.7199,19.8327,19.7199,19.8208,470000.0
2006-06-21 11:30:00,33.41,33.54,33.39,33.45,502200.0,19.8267,19.9039,19.8148,19.8505,502200.0
2006-06-21 12:00:00,33.44,33.6,33.44,33.51,634400.0,19.8445,19.9395,19.8445,19.8861,634400.0
2006-06-21 12:30:00,33.51,33.61,33.48,33.59,293600.0,19.8861,19.9454,19.8683,19.9335,293600.0
2006-06-21 13:00:00,33.6,33.6,33.5,33.51,560800.0,19.9395,19.9395,19.8801,19.8861,560800.0
2006-06-21 13:30:00,33.51,33.6,33.46,33.6,327200.0,19.8861,19.9395,19.8564,19.9395,327200.0
2006-06-21 14:00:00,33.6,33.62,33.56,33.57,322800.0,19.9395,19.9513,19.9157,19.9217,322800.0
2006-06-21 14:30:00,33.58,33.62,33.47,33.49,486800.0,19.9276,19.9513,19.8623,19.8742,486800.0
2006-06-21 15:00:00,33.49,33.49,33.38,33.4,619400.0,19.8742,19.8742,19.8089,19.8208,619400.0
2006-06-21 15:30:00,33.4,33.43,33.3,33.32,1031800.0,19.8208,19.8386,19.7614,19.7733,1031800.0
2006-06-22 09:30:00,33.13,33.15,33.05,33.07,1537000.0,19.6606,19.6724,19.6131,19.6249,1537000.0
2006-06-22 10:00:00,33.08,33.27,33.06,33.22,559000.0,19.6309,19.7436,19.619,19.714,559000.0
2006-06-22 10:30:00,33.22,33.22,33.14,33.15,411600.0,19.714,19.714,19.6665,19.6724,411600.0
2006-06-22 11:00:00,33.14,33.18,33.11,33.13,303600.0,19.6665,19.6902,19.6487,19.6606,303600.0
2006-06-22 11:30:00,33.14,33.26,33.13,33.25,271600.0,19.6665,19.7377,19.6606,19.7318,271600.0
2006-06-22 12:00:00,33.25,33.27,33.17,33.17,263200.0,19.7318,19.7436,19.6843,19.6843,263200.0
2006-06-22 12:30:00,33.18,33.18,33.06,33.13,279800.0,19.6902,19.6902,19.619,19.6606,279800.0
2006-06-22 13:00:00,33.13,33.17,33.1,33.13,168200.0,19.6606,19.6843,19.6428,19.6606,168200.0
2006-06-22 13:30:00,33.13,33.14,33.03,33.11,363200.0,19.6606,19.6665,19.6012,19.6487,363200.0
2006-06-22 14:00:00,33.11,33.12,33.02,33.07,353200.0,19.6487,19.6546,19.5953,19.6249,353200.0
2006-06-22 14:30:00,33.07,33.15,33.07,33.13,289800.0,19.6249,19.6724,19.6249,19.6606,289800.0
2006-06-22 15:00:00,33.13,33.25,33.1,33.25,344600.0,19.6606,19.7318,19.6428,19.7318,344600.0
2006-06-22 15:30:00,33.24,33.27,33.16,33.22,649000.0,19.7258,19.7436,19.6784,19.714,649000.0
2006-06-23 09:30:00,32.96,32.96,32.69,32.76,1392600.0,19.5597,19.5597,19.3994,19.441,1392600.0
2006-06-23 10:00:00,32.76,32.81,32.71,32.74,669600.0,19.441,19.4707,19.4113,19.4291,669600.0
2006-06-23 10:30:00,32.74,32.79,32.65,32.74,512400.0,19.4291,19.4588,19.3757,19.4291,512400.0
2006-06-23 11:00:00,32.74,32.76,32.62,32.66,748200.0,19.4291,19.441,19.3579,19.3816,748200.0
2006-06-23 11:30:00,32.66,32.74,32.65,32.68,455200.0,19.3816,19.4291,19.3757,19.3935,455200.0
2006-06-23 12:00:00,32.7,32.8,32.68,32.77,1143000.0,19.4054,19.4647,19.3935,19.4469,1143000.0
2006-06-23 12:30:00,32.77,32.81,32.72,32.74,841200.0,19.4469,19.4707,19.4172,19.4291,841200.0
2006-06-23 13:00:00,32.74,32.8,32.72,32.77,343600.0,19.4291,19.4647,19.4172,19.4469,343600.0
2006-06-23 13:30:00,32.77,32.82,32.72,32.73,417000.0,19.4469,19.4766,19.4172,19.4232,417000.0
2006-06-23 14:00:00,32.73,32.75,32.68,32.75,375600.0,19.4232,19.435,19.3935,19.435,375600.0
2006-06-23 14:30:00,32.75,32.77,32.66,32.68,568000.0,19.435,19.4469,19.3816,19.3935,568000.0
2006-06-23 15:00:00,32.68,32.77,32.68,32.76,930600.0,19.3935,19.4469,19.3935,19.441,930600.0
2006-06-23 15:30:00,32.76,32.84,32.74,32.76,1561200.0,19.441,19.4885,19.4291,19.441,1561200.0
2006-06-26 09:30:00,32.8,32.8,32.66,32.71,908600.0,19.4647,19.4647,19.3816,19.4113,908600.0
2006-06-26 10:00:00,32.71,32.81,32.63,32.8,536400.0,19.4113,19.4707,19.3638,19.4647,536400.0
2006-06-26 10:30:00,32.8,32.84,32.75,32.77,297200.0,19.4647,19.4885,19.435,19.4469,297200.0
2006-06-26 11:00:00,32.77,32.92,32.77,32.87,462800.0,19.4469,19.5359,19.4469,19.5063,462800.0
2006-06-26 11:30:00,32.87,32.88,32.74,32.79,280600.0,19.5063,19.5122,19.4291,19.4588,280600.0
2006-06-26 12:00:00,32.78,32.8,32.74,32.79,357600.0,19.4529,19.4647,19.4291,19.4588,357600.0
2006-06-26 12:30:00,32.79,32.88,32.78,32.87,261600.0,19.4588,19.5122,19.4529,19.5063,261600.0
2006-06-26 13:00:00,32.86,32.92,32.86,32.91,176000.0,19.5003,19.5359,19.5003,19.53,176000.0
2006-06-26 13:30:00,32.9,32.98,32.9,32.96,154800.0,19.5241,19.5715,19.5241,19.5597,154800.0
2006-06-26 14:00:00,32.97,32.99,32.9,32.91,292000.0,19.5656,19.5775,19.5241,19.53,292000.0
2006-06-26 14:30:00,32.92,32.98,32.88,32.95,350200.0,19.5359,19.5715,19.5122,19.5537,350200.0
2006-06-26 15:00:00,32.95,32.95,32.87,32.92,644600.0,19.5537,19.5537,19.5063,19.5359,644600.0
2006-06-26 15:30:00,32.92,32.95,32.91,32.93,819400.0,19.5359,19.5537,19.53,19.5419,819400.0
2006-06-27 09:30:00,32.9,32.9,32.77,32.8,1222600.0,19.5241,19.5241,19.4469,19.4647,1222600.0
2006-06-27 10:00:00,32.8,32.85,32.75,32.85,736000.0,19.4647,19.4944,19.435,19.4944,736000.0
2006-06-27 10:30:00,32.84,32.87,32.72,32.74,613800.0,19.4885,19.5063,19.4172,19.4291,613800.0
2006-06-27 11:00:00,32.74,32.75,32.65,32.7,438200.0,19.4291,19.435,19.3757,19.4054,438200.0
2006-06-27 11:30:00,32.7,32.76,32.69,32.74,246000.0,19.4054,19.441,19.3994,19.4291,246000.0
2006-06-27 12:00:00,32.74,32.76,32.68,32.68,393600.0,19.4291,19.441,19.3935,19.3935,393600.0
2006-06-27 12:30:00,32.68,32.73,32.63,32.72,413200.0,19.3935,19.4232,19.3638,19.4172,413200.0
2006-06-27 13:00:00,32.72,32.73,32.63,32.67,280200.0,19.4172,19.4232,19.3638,19.3876,280200.0
2006-06-27 13:30:00,32.67,32.69,32.62,32.65,236600.0,19.3876,19.3994,19.3579,19.3757,236600.0
2006-06-27 14:00:00,32.66,32.77,32.65,32.73,514200.0,19.3816,19.4469,19.3757,19.4232,514200.0
2006-06-27 14:30:00,32.73,32.77,32.65,32.71,364000.0,19.4232,19.4469,19.3757,19.4113,364000.0
2006-06-27 15:00:00,32.72,32.77,32.66,32.67,531400.0,19.4172,19.4469,19.3816,19.3876,531400.0
2006-06-27 15:30:00,32.67,32.69,32.59,32.59,1192200.0,19.3876,19.3994,19.3401,19.3401,1192200.0
2006-06-28 09:30:00,32.97,33.15,32.88,32.93,2744600.0,19.5656,19.6724,19.5122,19.5419,2744600.0
2006-06-28 10:00:00,32.93,33.02,32.92,33.0,838400.0,19.5419,19.5953,19.5359,19.5834,838400.0
2006-06-28 10:30:00,33.01,33.05,32.97,33.05,970200.0,19.5893,19.6131,19.5656,19.6131,970200.0
2006-06-28 11:00:00,33.05,33.1,32.99,33.02,894200.0,19.6131,19.6428,19.5775,19.5953,894200.0
2006-06-28 11:30:00,33.02,33.06,33.0,33.05,429400.0,19.5953,19.619,19.5834,19.6131,429400.0
2006-06-28 12:00:00,33.05,33.23,33.05,33.22,791600.0,19.6131,19.7199,19.6131,19.714,791600.0
2006-06-28 12:30:00,33.23,33.24,33.15,33.19,571200.0,19.7199,19.7258,19.6724,19.6962,571200.0
2006-06-28 13:00:00,33.19,33.19,33.13,33.13,406800.0,19.6962,19.6962,19.6606,19.6606,406800.0
2006-06-28 13:30:00,33.13,33.16,33.07,33.12,391600.0,19.6606,19.6784,19.6249,19.6546,391600.0
2006-06-28 14:00:00,33.13,33.19,33.09,33.19,480400.0,19.6606,19.6962,19.6368,19.6962,480400.0
2006-06-28 14:30:00,33.2,33.26,33.18,33.19,578000.0,19.7021,19.7377,19.6902,19.6962,578000.0
2006-06-28 15:00:00,33.19,33.19,33.14,33.15,887600.0,19.6962,19.6962,19.6665,19.6724,887600.0
2006-06-28 15:30:00,33.15,33.19,33.12,33.13,1116400.0,19.6724,19.6962,19.6546,19.6606,1116400.0
2006-06-29 09:30:00,33.13,33.39,32.63,33.34,981600.0,19.6606,19.8148,19.3638,19.7852,981600.0
2006-06-29 10:00:00,33.34,33.34,33.29,33.32,533600.0,19.7852,19.7852,19.7555,19.7733,533600.0
2006-06-29 10:30:00,33.32,33.41,33.32,33.37,419800.0,19.7733,19.8267,19.7733,19.803,419800.0
2006-06-29 11:00:00,33.37,33.44,33.34,33.35,347600.0,19.803,19.8445,19.7852,19.7911,347600.0
2006-06-29 11:30:00,33.35,33.37,33.31,33.33,229200.0,19.7911,19.803,19.7674,19.7792,229200.0
2006-06-29 12:00:00,33.33,33.33,33.27,33.27,410000.0,19.7792,19.7792,19.7436,19.7436,410000.0
2006-06-29 12:30:00,33.27,33.27,33.19,33.19,261600.0,19.7436,19.7436,19.6962,19.6962,261600.0
2006-06-29 13:00:00,33.18,33.26,33.18,33.23,242600.0,19.6902,19.7377,19.6902,19.7199,242600.0
2006-06-29 13:30:00,33.24,33.33,33.21,33.24,214600.0,19.7258,19.7792,19.708,19.7258,214600.0
2006-06-29 14:00:00,33.24,33.76,33.23,33.72,1466200.0,19.7258,20.0344,19.7199,20.0107,1466200.0
2006-06-29 14:30:00,33.72,33.89,33.68,33.83,1495000.0,20.0107,20.1116,19.9869,20.076,1495000.0
2006-06-29 15:00:00,33.82,33.83,33.67,33.74,1067400.0,20.07,20.076,19.981,20.0226,1067400.0
2006-06-29 15:30:00,33.75,33.75,33.67,33.69,1614200.0,20.0285,20.0285,19.981,19.9929,1614200.0
2006-06-30 09:30:00,33.71,33.96,33.71,33.88,947600.0,20.0047,20.1531,20.0047,20.1056,947600.0
2006-06-30 10:00:00,33.87,33.88,33.68,33.8,771200.0,20.0997,20.1056,19.9869,20.0582,771200.0
2006-06-30 10:30:00,33.8,33.82,33.67,33.72,401600.0,20.0582,20.07,19.981,20.0107,401600.0
2006-06-30 11:00:00,33.72,33.74,33.63,33.63,376600.0,20.0107,20.0226,19.9573,19.9573,376600.0
2006-06-30 11:30:00,33.64,33.69,33.63,33.66,220800.0,19.9632,19.9929,19.9573,19.9751,220800.0
2006-06-30 12:00:00,33.65,33.67,33.62,33.66,207800.0,19.9691,19.981,19.9513,19.9751,207800.0
2006-06-30 12:30:00,33.66,33.67,33.58,33.59,214200.0,19.9751,19.981,19.9276,19.9335,214200.0
2006-06-30 13:00:00,33.59,33.6,33.56,33.59,382000.0,19.9335,19.9395,19.9157,19.9335,382000.0
2006-06-30 13:30:00,33.59,33.63,33.58,33.58,319000.0,19.9335,19.9573,19.9276,19.9276,319000.0
2006-06-30 14:00:00,33.58,33.63,33.57,33.63,288800.0,19.9276,19.9573,19.9217,19.9573,288800.0
2006-06-30 14:30:00,33.63,33.69,33.61,33.67,297000.0,19.9573,19.9929,19.9454,19.981,297000.0
2006-06-30 15:00:00,33.67,33.67,33.56,33.58,478800.0,19.981,19.981,19.9157,19.9276,478800.0
2006-06-30 15:30:00,33.57,33.58,33.53,33.54,1156600.0,19.9217,19.9276,19.8979,19.9039,1156600.0
2006-07-03 09:30:00,33.56,33.58,33.46,33.52,641800.0,19.9157,19.9276,19.8564,19.892,641800.0
2006-07-03 10:00:00,33.52,33.62,33.48,33.6,312600.0,19.892,19.9513,19.8683,19.9395,312600.0
2006-07-03 10:30:00,33.6,33.71,33.59,33.63,340800.0,19.9395,20.0047,19.9335,19.9573,340800.0
2006-07-03 11:00:00,33.63,33.68,33.62,33.66,249600.0,19.9573,19.9869,19.9513,19.9751,249600.0
2006-07-03 11:30:00,33.66,33.73,33.65,33.67,238600.0,19.9751,20.0166,19.9691,19.981,238600.0
2006-07-03 12:00:00,33.66,33.74,33.5,33.71,425600.0,19.9751,20.0226,19.8801,20.0047,425600.0
2006-07-03 12:30:00,33.72,33.73,33.69,33.72,568200.0,20.0107,20.0166,19.9929,20.0107,568200.0
2006-07-03 13:00:00,33.72,33.72,33.72,33.72,65600.0,20.0107,20.0107,20.0107,20.0107,65600.0
2006-07-03 13:30:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:00:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:30:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:00:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:30:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-05 09:30:00,33.65,33.66,33.39,33.44,878400.0,19.9691,19.9751,19.8148,19.8445,878400.0
2006-07-05 10:00:00,33.45,33.45,33.35,33.4,672000.0,19.8505,19.8505,19.7911,19.8208,672000.0
2006-07-05 10:30:00,33.39,33.44,33.37,33.4,566200.0,19.8148,19.8445,19.803,19.8208,566200.0
2006-07-05 11:00:00,33.4,33.43,33.37,33.38,434600.0,19.8208,19.8386,19.803,19.8089,434600.0
2006-07-05 11:30:00,33.38,33.51,33.38,33.49,445800.0,19.8089,19.8861,19.8089,19.8742,445800.0
2006-07-05 12:00:00,33.49,33.49,33.4,33.41,240000.0,19.8742,19.8742,19.8208,19.8267,240000.0
2006-07-05 12:30:00,33.42,33.42,33.38,33.39,229200.0,19.8327,19.8327,19.8089,19.8148,229200.0
2006-07-05 13:00:00,33.38,33.47,33.38,33.42,393400.0,19.8089,19.8623,19.8089,19.8327,393400.0
2006-07-05 13:30:00,33.42,33.49,33.42,33.48,463400.0,19.8327,19.8742,19.8327,19.8683,463400.0
2006-07-05 14:00:00,33.48,33.49,33.44,33.45,269200.0,19.8683,19.8742,19.8445,19.8505,269200.0
2006-07-05 14:30:00,33.46,33.53,33.44,33.51,375800.0,19.8564,19.8979,19.8445,19.8861,375800.0
2006-07-05 15:00:00,33.51,33.51,33.39,33.42,405600.0,19.8861,19.8861,19.8148,19.8327,405600.0
2006-07-05 15:30:00,33.42,33.46,33.38,33.43,788800.0,19.8327,19.8564,19.8089,19.8386,788800.0
2006-07-06 09:30:00,33.47,33.65,33.46,33.59,547200.0,19.8623,19.9691,19.8564,19.9335,547200.0
2006-07-06 10:00:00,33.58,33.69,33.56,33.65,362600.0,19.9276,19.9929,19.9157,19.9691,362600.0
2006-07-06 10:30:00,33.66,33.71,33.62,33.62,515200.0,19.9751,20.0047,19.9513,19.9513,515200.0
2006-07-06 11:00:00,33.62,33.69,33.6,33.63,327600.0,19.9513,19.9929,19.9395,19.9573,327600.0
2006-07-06 11:30:00,33.62,33.66,33.6,33.65,483200.0,19.9513,19.9751,19.9395,19.9691,483200.0
2006-07-06 12:00:00,33.65,33.66,33.55,33.56,411400.0,19.9691,19.9751,19.9098,19.9157,411400.0
2006-07-06 12:30:00,33.55,33.65,33.55,33.62,278800.0,19.9098,19.9691,19.9098,19.9513,278800.0
2006-07-06 13:00:00,33.62,33.66,33.6,33.6,263400.0,19.9513,19.9751,19.9395,19.9395,263400.0
2006-07-06 13:30:00,33.6,33.69,33.6,33.62,266600.0,19.9395,19.9929,19.9395,19.9513,266600.0
2006-07-06 14:00:00,33.62,33.62,33.56,33.59,302200.0,19.9513,19.9513,19.9157,19.9335,302200.0
2006-07-06 14:30:00,33.59,33.65,33.55,33.6,391600.0,19.9335,19.9691,19.9098,19.9395,391600.0
2006-07-06 15:00:00,33.6,33.66,33.6,33.63,400000.0,19.9395,19.9751,19.9395,19.9573,400000.0
2006-07-06 15:30:00,33.63,33.76,33.61,33.76,1180000.0,19.9573,20.0344,19.9454,20.0344,1180000.0
2006-07-07 09:30:00,33.77,33.98,33.65,33.85,788000.0,20.0404,20.165,19.9691,20.0878,788000.0
2006-07-07 10:00:00,33.85,33.9,33.82,33.87,513800.0,20.0878,20.1175,20.07,20.0997,513800.0
2006-07-07 10:30:00,33.87,33.92,33.8,33.88,365600.0,20.0997,20.1294,20.0582,20.1056,365600.0
2006-07-07 11:00:00,33.88,33.92,33.85,33.9,795200.0,20.1056,20.1294,20.0878,20.1175,795200.0
2006-07-07 11:30:00,33.9,34.03,33.88,34.02,649600.0,20.1175,20.1946,20.1056,20.1887,649600.0
2006-07-07 12:00:00,34.02,34.15,34.01,34.15,946200.0,20.1887,20.2659,20.1828,20.2659,946200.0
2006-07-07 12:30:00,34.15,34.23,34.15,34.21,836200.0,20.2659,20.3133,20.2659,20.3015,836200.0
2006-07-07 13:00:00,34.21,34.22,34.12,34.16,662600.0,20.3015,20.3074,20.2481,20.2718,662600.0
2006-07-07 13:30:00,34.16,34.21,34.13,34.16,388600.0,20.2718,20.3015,20.254,20.2718,388600.0
2006-07-07 14:00:00,34.16,34.24,34.15,34.24,522800.0,20.2718,20.3193,20.2659,20.3193,522800.0
2006-07-07 14:30:00,34.23,34.26,34.05,34.1,1299200.0,20.3133,20.3311,20.2065,20.2362,1299200.0
2006-07-07 15:00:00,34.1,34.1,34.02,34.04,817600.0,20.2362,20.2362,20.1887,20.2006,817600.0
2006-07-07 15:30:00,34.04,34.1,34.01,34.07,1179600.0,20.2006,20.2362,20.1828,20.2184,1179600.0
2006-07-10 09:30:00,34.18,34.21,34.1,34.13,507800.0,20.2837,20.3015,20.2362,20.254,507800.0
2006-07-10 10:00:00,34.13,34.2,34.1,34.15,285400.0,20.254,20.2955,20.2362,20.2659,285400.0
2006-07-10 10:30:00,34.15,34.24,34.09,34.22,339400.0,20.2659,20.3193,20.2303,20.3074,339400.0
2006-07-10 11:00:00,34.23,34.23,34.12,34.22,260000.0,20.3133,20.3133,20.2481,20.3074,260000.0
2006-07-10 11:30:00,34.23,34.26,34.18,34.24,211200.0,20.3133,20.3311,20.2837,20.3193,211200.0
2006-07-10 12:00:00,34.23,34.23,34.13,34.21,243000.0,20.3133,20.3133,20.254,20.3015,243000.0
2006-07-10 12:30:00,34.2,34.25,34.18,34.19,154400.0,20.2955,20.3252,20.2837,20.2896,154400.0
2006-07-10 13:00:00,34.19,34.21,34.13,34.16,253000.0,20.2896,20.3015,20.254,20.2718,253000.0
2006-07-10 13:30:00,34.15,34.15,34.12,34.13,302800.0,20.2659,20.2659,20.2481,20.254,302800.0
2006-07-10 14:00:00,34.13,34.25,34.12,34.13,583000.0,20.254,20.3252,20.2481,20.254,583000.0
2006-07-10 14:30:00,34.13,34.16,34.09,34.15,363200.0,20.254,20.2718,20.2303,20.2659,363200.0
2006-07-10 15:00:00,34.15,34.2,34.13,34.19,428800.0,20.2659,20.2955,20.254,20.2896,428800.0
2006-07-10 15:30:00,34.19,34.2,34.15,34.17,777400.0,20.2896,20.2955,20.2659,20.2777,777400.0
2006-07-11 09:30:00,34.1,34.17,33.95,33.99,863600.0,20.2362,20.2777,20.1472,20.1709,863600.0
2006-07-11 10:00:00,33.99,34.06,33.95,34.01,274600.0,20.1709,20.2125,20.1472,20.1828,274600.0
2006-07-11 10:30:00,33.99,33.99,33.88,33.94,293800.0,20.1709,20.1709,20.1056,20.1412,293800.0
2006-07-11 11:00:00,33.93,34.0,33.91,34.0,384400.0,20.1353,20.1768,20.1234,20.1768,384400.0
2006-07-11 11:30:00,34.0,34.1,33.99,34.1,292400.0,20.1768,20.2362,20.1709,20.2362,292400.0
2006-07-11 12:00:00,34.1,34.18,34.07,34.13,321400.0,20.2362,20.2837,20.2184,20.254,321400.0
2006-07-11 12:30:00,34.13,34.15,34.1,34.14,172400.0,20.254,20.2659,20.2362,20.2599,172400.0
2006-07-11 13:00:00,34.13,34.17,34.06,34.07,437400.0,20.254,20.2777,20.2125,20.2184,437400.0
2006-07-11 13:30:00,34.07,34.1,34.0,34.09,234400.0,20.2184,20.2362,20.1768,20.2303,234400.0
2006-07-11 14:00:00,34.09,34.27,34.08,34.24,608000.0,20.2303,20.3371,20.2243,20.3193,608000.0
2006-07-11 14:30:00,34.25,34.3,34.24,34.28,679600.0,20.3252,20.3549,20.3193,20.343,679600.0
2006-07-11 15:00:00,34.28,34.41,34.27,34.35,863200.0,20.343,20.4202,20.3371,20.3845,863200.0
2006-07-11 15:30:00,34.35,34.44,34.34,34.43,1329600.0,20.3845,20.438,20.3786,20.432,1329600.0
2006-07-12 09:30:00,34.43,34.49,34.35,34.44,1146400.0,20.432,20.4676,20.3845,20.438,1146400.0
2006-07-12 10:00:00,34.44,34.57,34.42,34.47,620400.0,20.438,20.5151,20.4261,20.4558,620400.0
2006-07-12 10:30:00,34.47,34.48,34.38,34.44,894000.0,20.4558,20.4617,20.4024,20.438,894000.0
2006-07-12 11:00:00,34.44,34.48,34.41,34.44,791200.0,20.438,20.4617,20.4202,20.438,791200.0
2006-07-12 11:30:00,34.44,34.49,34.43,34.47,335200.0,20.438,20.4676,20.432,20.4558,335200.0
2006-07-12 12:00:00,34.47,34.48,34.33,34.37,1088200.0,20.4558,20.4617,20.3727,20.3964,1088200.0
2006-07-12 12:30:00,34.37,34.44,34.37,34.43,865000.0,20.3964,20.438,20.3964,20.432,865000.0
2006-07-12 13:00:00,34.43,34.43,34.3,34.38,723600.0,20.432,20.432,20.3549,20.4024,723600.0
2006-07-12 13:30:00,34.38,34.42,34.31,34.36,843200.0,20.4024,20.4261,20.3608,20.3905,843200.0
2006-07-12 14:00:00,34.37,34.37,34.22,34.24,393600.0,20.3964,20.3964,20.3074,20.3193,393600.0
2006-07-12 14:30:00,34.24,34.25,34.09,34.11,505000.0,20.3193,20.3252,20.2303,20.2421,505000.0
2006-07-12 15:00:00,34.1,34.19,34.07,34.16,702200.0,20.2362,20.2896,20.2184,20.2718,702200.0
2006-07-12 15:30:00,34.15,34.16,34.02,34.06,1208600.0,20.2659,20.2718,20.1887,20.2125,1208600.0
2006-07-13 09:30:00,33.91,34.09,33.89,34.08,822000.0,20.1234,20.2303,20.1116,20.2243,822000.0
2006-07-13 10:00:00,34.08,34.11,34.04,34.1,619400.0,20.2243,20.2421,20.2006,20.2362,619400.0
2006-07-13 10:30:00,34.1,34.1,33.97,33.97,779400.0,20.2362,20.2362,20.159,20.159,779400.0
2006-07-13 11:00:00,33.97,34.15,33.94,34.12,1104000.0,20.159,20.2659,20.1412,20.2481,1104000.0
2006-07-13 11:30:00,34.12,34.23,34.08,34.17,425200.0,20.2481,20.3133,20.2243,20.2777,425200.0
2006-07-13 12:00:00,34.17,34.2,34.12,34.17,380400.0,20.2777,20.2955,20.2481,20.2777,380400.0
2006-07-13 12:30:00,34.17,34.26,34.16,34.23,470400.0,20.2777,20.3311,20.2718,20.3133,470400.0
2006-07-13 13:00:00,34.23,34.26,34.14,34.17,734800.0,20.3133,20.3311,20.2599,20.2777,734800.0
2006-07-13 13:30:00,34.17,34.22,34.11,34.18,849800.0,20.2777,20.3074,20.2421,20.2837,849800.0
2006-07-13 14:00:00,34.18,34.19,34.05,34.06,1162200.0,20.2837,20.2896,20.2065,20.2125,1162200.0
2006-07-13 14:30:00,34.05,34.1,34.02,34.08,778200.0,20.2065,20.2362,20.1887,20.2243,778200.0
2006-07-13 15:00:00,34.08,34.08,33.97,34.04,2076000.0,20.2243,20.2243,20.159,20.2006,2076000.0
2006-07-13 15:30:00,34.04,34.09,33.99,33.99,1227000.0,20.2006,20.2303,20.1709,20.1709,1227000.0
2006-07-14 09:30:00,33.99,34.4,33.94,33.99,686800.0,20.1709,20.4142,20.1412,20.1709,686800.0
2006-07-14 10:00:00,34.0,34.05,33.88,34.03,736600.0,20.1768,20.2065,20.1056,20.1946,736600.0
2006-07-14 10:30:00,34.03,34.07,33.96,33.97,471600.0,20.1946,20.2184,20.1531,20.159,471600.0
2006-07-14 11:00:00,33.96,33.97,33.84,33.91,754000.0,20.1531,20.159,20.0819,20.1234,754000.0
2006-07-14 11:30:00,33.91,33.93,33.75,33.81,639800.0,20.1234,20.1353,20.0285,20.0641,639800.0
2006-07-14 12:00:00,33.81,33.88,33.8,33.85,477000.0,20.0641,20.1056,20.0582,20.0878,477000.0
2006-07-14 12:30:00,33.85,33.96,33.85,33.92,478800.0,20.0878,20.1531,20.0878,20.1294,478800.0
2006-07-14 13:00:00,33.92,33.96,33.87,33.92,447600.0,20.1294,20.1531,20.0997,20.1294,447600.0
2006-07-14 13:30:00,33.92,33.99,33.9,33.93,680800.0,20.1294,20.1709,20.1175,20.1353,680800.0
2006-07-14 14:00:00,33.93,33.97,33.85,33.88,633600.0,20.1353,20.159,20.0878,20.1056,633600.0
2006-07-14 14:30:00,33.88,33.93,33.84,33.9,328200.0,20.1056,20.1353,20.0819,20.1175,328200.0
2006-07-14 15:00:00,33.9,33.97,33.76,33.77,484200.0,20.1175,20.159,20.0344,20.0404,484200.0
2006-07-14 15:30:00,33.76,33.98,33.76,33.91,776200.0,20.0344,20.165,20.0344,20.1234,776200.0
2006-07-17 09:30:00,33.89,34.26,33.88,33.91,641800.0,20.1116,20.3311,20.1056,20.1234,641800.0
2006-07-17 10:00:00,33.93,34.11,33.89,33.96,813200.0,20.1353,20.2421,20.1116,20.1531,813200.0
2006-07-17 10:30:00,33.94,34.22,33.91,34.22,632400.0,20.1412,20.3074,20.1234,20.3074,632400.0
2006-07-17 11:00:00,34.22,34.29,34.13,34.21,699800.0,20.3074,20.3489,20.254,20.3015,699800.0
2006-07-17 11:30:00,34.21,34.34,34.18,34.24,696200.0,20.3015,20.3786,20.2837,20.3193,696200.0
2006-07-17 12:00:00,34.24,34.3,34.2,34.26,532000.0,20.3193,20.3549,20.2955,20.3311,532000.0
2006-07-17 12:30:00,34.26,34.38,34.24,34.32,531000.0,20.3311,20.4024,20.3193,20.3667,531000.0
2006-07-17 13:00:00,34.32,34.48,34.27,34.4,483800.0,20.3667,20.4617,20.3371,20.4142,483800.0
2006-07-17 13:30:00,34.42,34.43,34.33,34.36,285400.0,20.4261,20.432,20.3727,20.3905,285400.0
2006-07-17 14:00:00,34.35,34.4,34.31,34.37,796800.0,20.3845,20.4142,20.3608,20.3964,796800.0
2006-07-17 14:30:00,34.36,34.44,34.33,34.42,518800.0,20.3905,20.438,20.3727,20.4261,518800.0
2006-07-17 15:00:00,34.42,34.43,34.27,34.29,917600.0,20.4261,20.432,20.3371,20.3489,917600.0
2006-07-17 15:30:00,34.29,34.37,34.23,34.27,1198800.0,20.3489,20.3964,20.3133,20.3371,1198800.0
2006-07-18 09:30:00,34.02,34.2,33.93,34.18,1821600.0,20.1887,20.2955,20.1353,20.2837,1821600.0
2006-07-18 10:00:00,34.18,34.44,34.09,34.43,1007800.0,20.2837,20.438,20.2303,20.432,1007800.0
2006-07-18 10:30:00,34.43,34.43,34.07,34.1,785200.0,20.432,20.432,20.2184,20.2362,785200.0
2006-07-18 11:00:00,34.1,34.2,33.96,34.19,945200.0,20.2362,20.2955,20.1531,20.2896,945200.0
2006-07-18 11:30:00,34.19,34.2,34.12,34.16,403800.0,20.2896,20.2955,20.2481,20.2718,403800.0
2006-07-18 12:00:00,34.16,34.25,34.13,34.25,445600.0,20.2718,20.3252,20.254,20.3252,445600.0
2006-07-18 12:30:00,34.25,34.27,34.13,34.16,347200.0,20.3252,20.3371,20.254,20.2718,347200.0
2006-07-18 13:00:00,34.16,34.17,34.05,34.12,410800.0,20.2718,20.2777,20.2065,20.2481,410800.0
2006-07-18 13:30:00,34.12,34.16,34.04,34.11,524200.0,20.2481,20.2718,20.2006,20.2421,524200.0
2006-07-18 14:00:00,34.11,34.27,34.1,34.2,667000.0,20.2421,20.3371,20.2362,20.2955,667000.0
2006-07-18 14:30:00,34.19,34.34,34.13,34.18,566400.0,20.2896,20.3786,20.254,20.2837,566400.0
2006-07-18 15:00:00,34.18,34.18,34.05,34.1,819600.0,20.2837,20.2837,20.2065,20.2362,819600.0
2006-07-18 15:30:00,34.11,34.17,34.09,34.13,1901800.0,20.2421,20.2777,20.2303,20.254,1901800.0
2006-07-19 09:30:00,34.4,34.64,34.3,34.62,1245800.0,20.4142,20.5566,20.3549,20.5448,1245800.0
2006-07-19 10:00:00,34.58,35.0,34.58,34.91,1777400.0,20.521,20.7703,20.521,20.7169,1777400.0
2006-07-19 10:30:00,34.9,35.06,34.88,34.98,1544600.0,20.7109,20.8059,20.6991,20.7584,1544600.0
2006-07-19 11:00:00,34.97,35.24,34.93,35.21,1147600.0,20.7525,20.9127,20.7287,20.8949,1147600.0
2006-07-19 11:30:00,35.21,35.35,35.17,35.31,1599400.0,20.8949,20.978,20.8712,20.9542,1599400.0
2006-07-19 12:00:00,35.31,35.31,35.22,35.26,1340400.0,20.9542,20.9542,20.9008,20.9246,1340400.0
2006-07-19 12:30:00,35.26,35.28,35.22,35.25,821200.0,20.9246,20.9364,20.9008,20.9186,821200.0
2006-07-19 13:00:00,35.26,35.35,35.21,35.29,1307600.0,20.9246,20.978,20.8949,20.9424,1307600.0
2006-07-19 13:30:00,35.29,35.35,35.27,35.27,970600.0,20.9424,20.978,20.9305,20.9305,970600.0
2006-07-19 14:00:00,35.27,35.32,35.2,35.29,919000.0,20.9305,20.9602,20.889,20.9424,919000.0
2006-07-19 14:30:00,35.3,35.32,35.2,35.23,1020800.0,20.9483,20.9602,20.889,20.9068,1020800.0
2006-07-19 15:00:00,35.23,35.4,35.17,35.39,1743600.0,20.9068,21.0077,20.8712,21.0017,1743600.0
2006-07-19 15:30:00,35.4,35.45,35.34,35.41,2500600.0,21.0077,21.0373,20.972,21.0136,2500600.0
2006-07-20 09:30:00,35.49,35.59,35.42,35.49,1727000.0,21.0611,21.1204,21.0195,21.0611,1727000.0
2006-07-20 10:00:00,35.48,35.66,35.46,35.65,1330800.0,21.0551,21.1619,21.0433,21.156,1330800.0
2006-07-20 10:30:00,35.66,35.9,35.63,35.84,1298400.0,21.1619,21.3044,21.1441,21.2688,1298400.0
2006-07-20 11:00:00,35.84,35.99,35.82,35.88,1209400.0,21.2688,21.3578,21.2569,21.2925,1209400.0
2006-07-20 11:30:00,35.87,35.92,35.75,35.81,699800.0,21.2866,21.3162,21.2154,21.251,699800.0
2006-07-20 12:00:00,35.81,35.84,35.73,35.73,902600.0,21.251,21.2688,21.2035,21.2035,902600.0
2006-07-20 12:30:00,35.73,35.77,35.7,35.74,421200.0,21.2035,21.2272,21.1857,21.2094,421200.0
2006-07-20 13:00:00,35.74,35.77,35.68,35.71,433200.0,21.2094,21.2272,21.1738,21.1916,433200.0
2006-07-20 13:30:00,35.71,35.75,35.63,35.7,545000.0,21.1916,21.2154,21.1441,21.1857,545000.0
2006-07-20 14:00:00,35.7,35.74,35.63,35.63,882400.0,21.1857,21.2094,21.1441,21.1441,882400.0
2006-07-20 14:30:00,35.63,35.73,35.59,35.61,752800.0,21.1441,21.2035,21.1204,21.1323,752800.0
2006-07-20 15:00:00,35.61,35.63,35.5,35.52,726200.0,21.1323,21.1441,21.067,21.0789,726200.0
2006-07-20 15:30:00,35.52,35.53,35.4,35.42,1144000.0,21.0789,21.0848,21.0077,21.0195,1144000.0
2006-07-21 09:30:00,35.25,35.66,35.25,35.59,3254200.0,20.9186,21.1619,20.9186,21.1204,3254200.0
2006-07-21 10:00:00,35.59,35.64,35.55,35.56,1149600.0,21.1204,21.1501,21.0967,21.1026,1149600.0
2006-07-21 10:30:00,35.57,35.69,35.52,35.66,1115000.0,21.1085,21.1798,21.0789,21.1619,1115000.0
2006-07-21 11:00:00,35.67,35.83,35.65,35.66,766600.0,21.1679,21.2628,21.156,21.1619,766600.0
2006-07-21 11:30:00,35.67,35.72,35.62,35.65,612000.0,21.1679,21.1976,21.1382,21.156,612000.0
2006-07-21 12:00:00,35.65,35.65,35.48,35.51,808800.0,21.156,21.156,21.0551,21.0729,808800.0
2006-07-21 12:30:00,35.51,35.56,35.42,35.49,835400.0,21.0729,21.1026,21.0195,21.0611,835400.0
2006-07-21 13:00:00,35.5,35.59,35.48,35.56,700200.0,21.067,21.1204,21.0551,21.1026,700200.0
2006-07-21 13:30:00,35.55,35.6,35.52,35.54,753000.0,21.0967,21.1263,21.0789,21.0907,753000.0
2006-07-21 14:00:00,35.54,35.6,35.52,35.6,483600.0,21.0907,21.1263,21.0789,21.1263,483600.0
2006-07-21 14:30:00,35.6,35.6,35.52,35.59,534400.0,21.1263,21.1263,21.0789,21.1204,534400.0
2006-07-21 15:00:00,35.59,35.65,35.54,35.6,714800.0,21.1204,21.156,21.0907,21.1263,714800.0
2006-07-21 15:30:00,35.6,35.63,35.55,35.6,975400.0,21.1263,21.1441,21.0967,21.1263,975400.0
2006-07-24 09:30:00,35.62,35.75,35.61,35.64,2013200.0,21.1382,21.2154,21.1323,21.1501,2013200.0
2006-07-24 10:00:00,35.65,35.76,35.63,35.69,850800.0,21.156,21.2213,21.1441,21.1798,850800.0
2006-07-24 10:30:00,35.69,35.75,35.66,35.71,717400.0,21.1798,21.2154,21.1619,21.1916,717400.0
2006-07-24 11:00:00,35.7,35.72,35.6,35.68,517600.0,21.1857,21.1976,21.1263,21.1738,517600.0
2006-07-24 11:30:00,35.69,35.69,35.58,35.63,511000.0,21.1798,21.1798,21.1145,21.1441,511000.0
2006-07-24 12:00:00,35.63,35.65,35.54,35.54,474600.0,21.1441,21.156,21.0907,21.0907,474600.0
2006-07-24 12:30:00,35.53,35.57,35.5,35.52,333400.0,21.0848,21.1085,21.067,21.0789,333400.0
2006-07-24 13:00:00,35.52,35.53,35.47,35.49,420000.0,21.0789,21.0848,21.0492,21.0611,420000.0
2006-07-24 13:30:00,35.49,35.49,35.43,35.43,366400.0,21.0611,21.0611,21.0255,21.0255,366400.0
2006-07-24 14:00:00,35.43,35.44,35.37,35.38,544000.0,21.0255,21.0314,20.9899,20.9958,544000.0
2006-07-24 14:30:00,35.37,35.43,35.35,35.43,433800.0,20.9899,21.0255,20.978,21.0255,433800.0
2006-07-24 15:00:00,35.42,35.48,35.36,35.45,1152000.0,21.0195,21.0551,20.9839,21.0373,1152000.0
2006-07-24 15:30:00,35.45,35.45,35.4,35.44,1131400.0,21.0373,21.0373,21.0077,21.0314,1131400.0
2006-07-25 09:30:00,35.26,35.32,35.15,35.19,1347000.0,20.9246,20.9602,20.8593,20.883,1347000.0
2006-07-25 10:00:00,35.19,35.38,35.19,35.24,713200.0,20.883,20.9958,20.883,20.9127,713200.0
2006-07-25 10:30:00,35.25,35.31,35.19,35.24,984600.0,20.9186,20.9542,20.883,20.9127,984600.0
2006-07-25 11:00:00,35.24,35.35,35.23,35.32,696000.0,20.9127,20.978,20.9068,20.9602,696000.0
2006-07-25 11:30:00,35.32,35.32,35.23,35.26,370800.0,20.9602,20.9602,20.9068,20.9246,370800.0
2006-07-25 12:00:00,35.25,35.28,35.22,35.24,331200.0,20.9186,20.9364,20.9008,20.9127,331200.0
2006-07-25 12:30:00,35.24,35.27,35.19,35.22,432800.0,20.9127,20.9305,20.883,20.9008,432800.0
2006-07-25 13:00:00,35.21,35.24,35.2,35.22,290000.0,20.8949,20.9127,20.889,20.9008,290000.0
2006-07-25 13:30:00,35.22,35.24,35.2,35.22,325400.0,20.9008,20.9127,20.889,20.9008,325400.0
2006-07-25 14:00:00,35.22,35.22,35.13,35.16,528400.0,20.9008,20.9008,20.8474,20.8652,528400.0
2006-07-25 14:30:00,35.16,35.2,35.1,35.18,677600.0,20.8652,20.889,20.8296,20.8771,677600.0
2006-07-25 15:00:00,35.19,35.34,35.17,35.32,1099000.0,20.883,20.972,20.8712,20.9602,1099000.0
2006-07-25 15:30:00,35.32,35.45,35.32,35.35,901400.0,20.9602,21.0373,20.9602,20.978,901400.0
2006-07-26 09:30:00,35.24,35.38,35.24,35.29,651200.0,20.9127,20.9958,20.9127,20.9424,651200.0
2006-07-26 10:00:00,35.3,35.37,35.18,35.29,993600.0,20.9483,20.9899,20.8771,20.9424,993600.0
2006-07-26 10:30:00,35.28,35.34,35.22,35.33,617200.0,20.9364,20.972,20.9008,20.9661,617200.0
2006-07-26 11:00:00,35.33,35.41,35.31,35.31,591600.0,20.9661,21.0136,20.9542,20.9542,591600.0
2006-07-26 11:30:00,35.32,35.35,35.28,35.33,399600.0,20.9602,20.978,20.9364,20.9661,399600.0
2006-07-26 12:00:00,35.33,35.48,35.31,35.43,528200.0,20.9661,21.0551,20.9542,21.0255,528200.0
2006-07-26 12:30:00,35.43,35.45,35.37,35.44,386200.0,21.0255,21.0373,20.9899,21.0314,386200.0
2006-07-26 13:00:00,35.44,35.45,35.38,35.42,353400.0,21.0314,21.0373,20.9958,21.0195,353400.0
2006-07-26 13:30:00,35.42,35.54,35.42,35.49,701800.0,21.0195,21.0907,21.0195,21.0611,701800.0
2006-07-26 14:00:00,35.49,35.51,35.42,35.49,792200.0,21.0611,21.0729,21.0195,21.0611,792200.0
2006-07-26 14:30:00,35.48,35.52,35.43,35.48,968600.0,21.0551,21.0789,21.0255,21.0551,968600.0
2006-07-26 15:00:00,35.48,35.52,35.43,35.49,654000.0,21.0551,21.0789,21.0255,21.0611,654000.0
2006-07-26 15:30:00,35.49,35.51,35.44,35.45,961600.0,21.0611,21.0729,21.0314,21.0373,961600.0
2006-07-27 09:30:00,35.53,35.63,35.48,35.54,807000.0,21.0848,21.1441,21.0551,21.0907,807000.0
2006-07-27 10:00:00,35.54,35.57,35.45,35.46,1050200.0,21.0907,21.1085,21.0373,21.0433,1050200.0
2006-07-27 10:30:00,35.46,35.48,35.32,35.38,826000.0,21.0433,21.0551,20.9602,20.9958,826000.0
2006-07-27 11:00:00,35.38,35.46,35.34,35.43,724200.0,20.9958,21.0433,20.972,21.0255,724200.0
2006-07-27 11:30:00,35.43,35.44,35.29,35.33,667200.0,21.0255,21.0314,20.9424,20.9661,667200.0
2006-07-27 12:00:00,35.33,35.42,35.31,35.37,440600.0,20.9661,21.0195,20.9542,20.9899,440600.0
2006-07-27 12:30:00,35.36,35.41,35.32,35.34,341200.0,20.9839,21.0136,20.9602,20.972,341200.0
2006-07-27 13:00:00,35.35,35.35,35.23,35.24,506600.0,20.978,20.978,20.9068,20.9127,506600.0
2006-07-27 13:30:00,35.24,35.25,35.13,35.17,704800.0,20.9127,20.9186,20.8474,20.8712,704800.0
2006-07-27 14:00:00,35.17,35.28,35.14,35.27,490200.0,20.8712,20.9364,20.8534,20.9305,490200.0
2006-07-27 14:30:00,35.26,35.27,35.17,35.24,375000.0,20.9246,20.9305,20.8712,20.9127,375000.0
2006-07-27 15:00:00,35.25,35.25,35.02,35.03,853400.0,20.9186,20.9186,20.7821,20.7881,853400.0
2006-07-27 15:30:00,35.04,35.06,34.97,35.03,1638600.0,20.794,20.8059,20.7525,20.7881,1638600.0
2006-07-28 09:30:00,35.35,35.77,35.35,35.73,1338200.0,20.978,21.2272,20.978,21.2035,1338200.0
2006-07-28 10:00:00,35.73,35.75,35.63,35.72,923200.0,21.2035,21.2154,21.1441,21.1976,923200.0
2006-07-28 10:30:00,35.72,35.99,35.71,35.95,911200.0,21.1976,21.3578,21.1916,21.334,911200.0
2006-07-28 11:00:00,35.95,36.29,35.95,36.23,1641200.0,21.334,21.5358,21.334,21.5002,1641200.0
2006-07-28 11:30:00,36.24,36.26,36.12,36.12,1017800.0,21.5061,21.518,21.4349,21.4349,1017800.0
2006-07-28 12:00:00,36.12,36.13,36.02,36.1,599400.0,21.4349,21.4409,21.3756,21.4231,599400.0
2006-07-28 12:30:00,36.09,36.16,36.07,36.15,445800.0,21.4171,21.4587,21.4053,21.4527,445800.0
2006-07-28 13:00:00,36.14,36.2,36.11,36.16,584600.0,21.4468,21.4824,21.429,21.4587,584600.0
2006-07-28 13:30:00,36.17,36.2,36.12,36.16,733800.0,21.4646,21.4824,21.4349,21.4587,733800.0
2006-07-28 14:00:00,36.16,36.25,36.16,36.21,753400.0,21.4587,21.5121,21.4587,21.4883,753400.0
2006-07-28 14:30:00,36.21,36.25,36.17,36.22,1102000.0,21.4883,21.5121,21.4646,21.4943,1102000.0
2006-07-28 15:00:00,36.23,36.24,36.08,36.14,828000.0,21.5002,21.5061,21.4112,21.4468,828000.0
2006-07-28 15:30:00,36.15,36.24,36.14,36.2,1728400.0,21.4527,21.5061,21.4468,21.4824,1728400.0
2006-07-31 09:30:00,35.98,36.15,35.92,36.13,1024000.0,21.3518,21.4527,21.3162,21.4409,1024000.0
2006-07-31 10:00:00,36.13,36.24,36.07,36.24,944200.0,21.4409,21.5061,21.4053,21.5061,944200.0
2006-07-31 10:30:00,36.24,36.24,36.19,36.2,977600.0,21.5061,21.5061,21.4765,21.4824,977600.0
2006-07-31 11:00:00,36.2,36.28,36.17,36.17,695400.0,21.4824,21.5299,21.4646,21.4646,695400.0
2006-07-31 11:30:00,36.18,36.23,36.17,36.22,520200.0,21.4705,21.5002,21.4646,21.4943,520200.0
2006-07-31 12:00:00,36.22,36.22,36.11,36.13,355600.0,21.4943,21.4943,21.429,21.4409,355600.0
2006-07-31 12:30:00,36.13,36.14,36.07,36.13,419400.0,21.4409,21.4468,21.4053,21.4409,419400.0
2006-07-31 13:00:00,36.13,36.2,36.13,36.19,435800.0,21.4409,21.4824,21.4409,21.4765,435800.0
2006-07-31 13:30:00,36.18,36.24,36.16,36.21,610600.0,21.4705,21.5061,21.4587,21.4883,610600.0
2006-07-31 14:00:00,36.2,36.21,36.16,36.19,490800.0,21.4824,21.4883,21.4587,21.4765,490800.0
2006-07-31 14:30:00,36.18,36.2,36.11,36.12,378800.0,21.4705,21.4824,21.429,21.4349,378800.0
2006-07-31 15:00:00,36.12,36.13,36.06,36.08,466600.0,21.4349,21.4409,21.3993,21.4112,466600.0
2006-07-31 15:30:00,36.07,36.22,36.07,36.16,935600.0,21.4053,21.4943,21.4053,21.4587,935600.0
2006-08-01 09:30:00,36.16,36.54,35.97,36.09,697200.0,21.4587,21.6842,21.3459,21.4171,697200.0
2006-08-01 10:00:00,36.06,36.1,35.88,36.09,650000.0,21.3993,21.4231,21.2925,21.4171,650000.0
2006-08-01 10:30:00,36.09,36.13,36.05,36.08,493000.0,21.4171,21.4409,21.3934,21.4112,493000.0
2006-08-01 11:00:00,36.08,36.12,36.05,36.12,448800.0,21.4112,21.4349,21.3934,21.4349,448800.0
2006-08-01 11:30:00,36.13,36.13,36.05,36.09,446000.0,21.4409,21.4409,21.3934,21.4171,446000.0
2006-08-01 12:00:00,36.09,36.16,36.07,36.11,627600.0,21.4171,21.4587,21.4053,21.429,627600.0
2006-08-01 12:30:00,36.12,36.15,36.08,36.14,296200.0,21.4349,21.4527,21.4112,21.4468,296200.0
2006-08-01 13:00:00,36.14,36.16,36.08,36.1,337000.0,21.4468,21.4587,21.4112,21.4231,337000.0
2006-08-01 13:30:00,36.1,36.16,36.1,36.13,420400.0,21.4231,21.4587,21.4231,21.4409,420400.0
2006-08-01 14:00:00,36.13,36.17,36.1,36.15,334400.0,21.4409,21.4646,21.4231,21.4527,334400.0
2006-08-01 14:30:00,36.15,36.22,36.11,36.19,325600.0,21.4527,21.4943,21.429,21.4765,325600.0
2006-08-01 15:00:00,36.19,36.23,36.16,36.21,377800.0,21.4765,21.5002,21.4587,21.4883,377800.0
2006-08-01 15:30:00,36.2,36.34,36.2,36.27,884000.0,21.4824,21.5655,21.4824,21.5239,884000.0
2006-08-02 09:30:00,36.06,36.08,35.84,35.9,921200.0,21.5648,21.5768,21.4333,21.4692,921200.0
2006-08-02 10:00:00,35.9,35.94,35.85,35.94,452400.0,21.4692,21.4931,21.4393,21.4931,452400.0
2006-08-02 10:30:00,35.93,35.99,35.92,35.92,517600.0,21.4871,21.523,21.4811,21.4811,517600.0
2006-08-02 11:00:00,35.93,36.07,35.88,35.98,914200.0,21.4871,21.5708,21.4572,21.517,914200.0
2006-08-02 11:30:00,35.98,36.21,35.98,36.2,717000.0,21.517,21.6545,21.517,21.6486,717000.0
2006-08-02 12:00:00,36.21,36.27,36.2,36.23,712800.0,21.6545,21.6904,21.6486,21.6665,712800.0
2006-08-02 12:30:00,36.22,36.3,36.2,36.29,952600.0,21.6605,21.7084,21.6486,21.7024,952600.0
2006-08-02 13:00:00,36.29,36.34,36.19,36.2,655800.0,21.7024,21.7323,21.6426,21.6486,655800.0
2006-08-02 13:30:00,36.2,36.21,36.14,36.15,447000.0,21.6486,21.6545,21.6127,21.6187,447000.0
2006-08-02 14:00:00,36.16,36.17,36.07,36.08,533200.0,21.6246,21.6306,21.5708,21.5768,533200.0
2006-08-02 14:30:00,36.08,36.12,36.02,36.08,505400.0,21.5768,21.6007,21.5409,21.5768,505400.0
2006-08-02 15:00:00,36.08,36.13,36.03,36.13,778400.0,21.5768,21.6067,21.5469,21.6067,778400.0
2006-08-02 15:30:00,36.13,36.19,36.1,36.18,1000600.0,21.6067,21.6426,21.5888,21.6366,1000600.0
2006-08-03 09:30:00,36.2,36.27,36.07,36.12,794000.0,21.6486,21.6904,21.5708,21.6007,794000.0
2006-08-03 10:00:00,36.12,36.14,36.01,36.1,500600.0,21.6007,21.6127,21.5349,21.5888,500600.0
2006-08-03 10:30:00,36.12,36.19,36.05,36.19,427000.0,21.6007,21.6426,21.5589,21.6426,427000.0
2006-08-03 11:00:00,36.19,36.23,36.15,36.21,596400.0,21.6426,21.6665,21.6187,21.6545,596400.0
2006-08-03 11:30:00,36.21,36.27,36.17,36.25,524000.0,21.6545,21.6904,21.6306,21.6785,524000.0
2006-08-03 12:00:00,36.25,36.3,36.21,36.28,401600.0,21.6785,21.7084,21.6545,21.6964,401600.0
2006-08-03 12:30:00,36.27,36.33,36.27,36.29,766200.0,21.6904,21.7263,21.6904,21.7024,766200.0
2006-08-03 13:00:00,36.29,36.43,36.29,36.4,455600.0,21.7024,21.7861,21.7024,21.7682,455600.0
2006-08-03 13:30:00,36.41,36.42,36.32,36.34,754800.0,21.7742,21.7801,21.7203,21.7323,754800.0
2006-08-03 14:00:00,36.35,36.37,36.28,36.34,788200.0,21.7383,21.7502,21.6964,21.7323,788200.0
2006-08-03 14:30:00,36.35,36.4,36.31,36.33,699600.0,21.7383,21.7682,21.7144,21.7263,699600.0
2006-08-03 15:00:00,36.34,36.41,36.31,36.37,1233000.0,21.7323,21.7742,21.7144,21.7502,1233000.0
2006-08-03 15:30:00,36.37,36.39,36.29,36.33,1364400.0,21.7502,21.7622,21.7024,21.7263,1364400.0
2006-08-04 09:30:00,36.59,36.89,36.53,36.68,2002600.0,21.8818,22.0612,21.8459,21.9356,2002600.0
2006-08-04 10:00:00,36.69,36.72,36.6,36.6,1062200.0,21.9416,21.9595,21.8878,21.8878,1062200.0
2006-08-04 10:30:00,36.61,36.64,36.56,36.59,774000.0,21.8938,21.9117,21.8639,21.8818,774000.0
2006-08-04 11:00:00,36.58,36.6,36.53,36.58,747000.0,21.8758,21.8878,21.8459,21.8758,747000.0
2006-08-04 11:30:00,36.58,36.59,36.52,36.56,702400.0,21.8758,21.8818,21.8399,21.8639,702400.0
2006-08-04 12:00:00,36.55,36.63,36.46,36.51,1284200.0,21.8579,21.9057,21.8041,21.834,1284200.0
2006-08-04 12:30:00,36.51,36.58,36.51,36.58,490400.0,21.834,21.8758,21.834,21.8758,490400.0
2006-08-04 13:00:00,36.58,36.59,36.5,36.52,585200.0,21.8758,21.8818,21.828,21.8399,585200.0
2006-08-04 13:30:00,36.52,36.58,36.45,36.48,458400.0,21.8399,21.8758,21.7981,21.816,458400.0
2006-08-04 14:00:00,36.47,36.53,36.45,36.47,352800.0,21.81,21.8459,21.7981,21.81,352800.0
2006-08-04 14:30:00,36.47,36.49,36.41,36.41,440400.0,21.81,21.822,21.7742,21.7742,440400.0
2006-08-04 15:00:00,36.41,36.54,36.41,36.54,638000.0,21.7742,21.8519,21.7742,21.8519,638000.0
2006-08-04 15:30:00,36.54,36.56,36.49,36.49,1230800.0,21.8519,21.8639,21.822,21.822,1230800.0
2006-08-07 09:30:00,36.5,36.51,36.34,36.41,743400.0,21.828,21.834,21.7323,21.7742,743400.0
2006-08-07 10:00:00,36.42,36.5,36.34,36.42,591600.0,21.7801,21.828,21.7323,21.7801,591600.0
2006-08-07 10:30:00,36.42,36.44,36.33,36.34,341200.0,21.7801,21.7921,21.7263,21.7323,341200.0
2006-08-07 11:00:00,36.33,36.37,36.2,36.25,582200.0,21.7263,21.7502,21.6486,21.6785,582200.0
2006-08-07 11:30:00,36.24,36.27,36.18,36.23,426400.0,21.6725,21.6904,21.6366,21.6665,426400.0
2006-08-07 12:00:00,36.23,36.25,36.18,36.2,259800.0,21.6665,21.6785,21.6366,21.6486,259800.0
2006-08-07 12:30:00,36.2,36.26,36.17,36.19,519800.0,21.6486,21.6844,21.6306,21.6426,519800.0
2006-08-07 13:00:00,36.18,36.21,36.08,36.15,526800.0,21.6366,21.6545,21.5768,21.6187,526800.0
2006-08-07 13:30:00,36.16,36.22,36.13,36.18,271200.0,21.6246,21.6605,21.6067,21.6366,271200.0
2006-08-07 14:00:00,36.17,36.27,36.17,36.22,576200.0,21.6306,21.6904,21.6306,21.6605,576200.0
2006-08-07 14:30:00,36.22,36.28,36.22,36.27,508800.0,21.6605,21.6964,21.6605,21.6904,508800.0
2006-08-07 15:00:00,36.26,36.27,36.2,36.21,386200.0,21.6844,21.6904,21.6486,21.6545,386200.0
2006-08-07 15:30:00,36.21,36.22,36.15,36.19,1234400.0,21.6545,21.6605,21.6187,21.6426,1234400.0
2006-08-08 09:30:00,36.2,36.34,35.97,36.02,1153200.0,21.6486,21.7323,21.511,21.5409,1153200.0
2006-08-08 10:00:00,36.02,36.09,35.99,35.99,1025000.0,21.5409,21.5828,21.523,21.523,1025000.0
2006-08-08 10:30:00,35.99,36.07,35.99,36.03,791200.0,21.523,21.5708,21.523,21.5469,791200.0
2006-08-08 11:00:00,36.03,36.09,36.01,36.06,755400.0,21.5469,21.5828,21.5349,21.5648,755400.0
2006-08-08 11:30:00,36.05,36.08,36.02,36.02,400800.0,21.5589,21.5768,21.5409,21.5409,400800.0
2006-08-08 12:00:00,36.02,36.05,35.99,35.99,462000.0,21.5409,21.5589,21.523,21.523,462000.0
2006-08-08 12:30:00,35.99,36.01,35.96,35.99,346800.0,21.523,21.5349,21.505,21.523,346800.0
2006-08-08 13:00:00,35.99,35.99,35.93,35.97,348200.0,21.523,21.523,21.4871,21.511,348200.0
2006-08-08 13:30:00,35.97,35.99,35.95,35.97,500200.0,21.511,21.523,21.4991,21.511,500200.0
2006-08-08 14:00:00,35.97,36.16,35.85,35.94,1750400.0,21.511,21.6246,21.4393,21.4931,1750400.0
2006-08-08 14:30:00,35.94,36.03,35.85,35.88,1576400.0,21.4931,21.5469,21.4393,21.4572,1576400.0
2006-08-08 15:00:00,35.88,35.96,35.63,35.67,1224200.0,21.4572,21.505,21.3077,21.3316,1224200.0
2006-08-08 15:30:00,35.67,35.8,35.58,35.75,1616800.0,21.3316,21.4094,21.2778,21.3795,1616800.0
2006-08-09 09:30:00,35.81,36.13,35.42,35.42,1849800.0,21.4153,21.6067,21.1821,21.1821,1849800.0
2006-08-09 10:00:00,35.42,35.42,35.06,35.18,2284400.0,21.1821,21.1821,20.9668,21.0386,2284400.0
2006-08-09 10:30:00,35.18,35.26,35.13,35.24,1057200.0,21.0386,21.0864,21.0087,21.0745,1057200.0
2006-08-09 11:00:00,35.24,35.33,35.24,35.32,702600.0,21.0745,21.1283,21.0745,21.1223,702600.0
2006-08-09 11:30:00,35.31,35.4,35.31,35.33,689200.0,21.1163,21.1701,21.1163,21.1283,689200.0
2006-08-09 12:00:00,35.33,35.37,35.31,35.32,537200.0,21.1283,21.1522,21.1163,21.1223,537200.0
2006-08-09 12:30:00,35.31,35.34,35.07,35.07,631000.0,21.1163,21.1343,20.9728,20.9728,631000.0
2006-08-09 13:00:00,35.07,35.14,35.01,35.01,1074400.0,20.9728,21.0147,20.9369,20.9369,1074400.0
2006-08-09 13:30:00,35.02,35.02,34.95,34.95,823800.0,20.9429,20.9429,20.901,20.901,823800.0
2006-08-09 14:00:00,34.95,35.06,34.95,35.05,916600.0,20.901,20.9668,20.901,20.9608,916600.0
2006-08-09 14:30:00,35.04,35.1,34.95,34.95,940600.0,20.9549,20.9907,20.901,20.901,940600.0
2006-08-09 15:00:00,34.95,34.98,34.77,34.79,1298000.0,20.901,20.919,20.7934,20.8053,1298000.0
2006-08-09 15:30:00,34.78,34.9,34.75,34.86,2601200.0,20.7994,20.8711,20.7814,20.8472,2601200.0
2006-08-10 09:30:00,34.75,34.76,34.45,34.5,1888800.0,20.7814,20.7874,20.602,20.6319,1888800.0
2006-08-10 10:00:00,34.5,34.51,34.3,34.4,1705200.0,20.6319,20.6379,20.5123,20.5721,1705200.0
2006-08-10 10:30:00,34.39,34.48,34.35,34.48,1473800.0,20.5661,20.62,20.5422,20.62,1473800.0
2006-08-10 11:00:00,34.47,34.63,34.47,34.62,1225200.0,20.614,20.7097,20.614,20.7037,1225200.0
2006-08-10 11:30:00,34.62,34.63,33.45,34.46,935600.0,20.7037,20.7097,20.004,20.608,935600.0
2006-08-10 12:00:00,34.46,34.66,34.46,34.66,474800.0,20.608,20.7276,20.608,20.7276,474800.0
2006-08-10 12:30:00,34.65,34.66,34.52,34.63,690800.0,20.7216,20.7276,20.6439,20.7097,690800.0
2006-08-10 13:00:00,34.63,34.63,34.49,34.57,478400.0,20.7097,20.7097,20.6259,20.6738,478400.0
2006-08-10 13:30:00,34.57,34.72,34.56,34.67,524400.0,20.6738,20.7635,20.6678,20.7336,524400.0
2006-08-10 14:00:00,34.67,34.73,34.67,34.7,426000.0,20.7336,20.7695,20.7336,20.7515,426000.0
2006-08-10 14:30:00,34.7,34.7,34.57,34.59,558800.0,20.7515,20.7515,20.6738,20.6857,558800.0
2006-08-10 15:00:00,34.59,34.63,34.49,34.6,879400.0,20.6857,20.7097,20.6259,20.6917,879400.0
2006-08-10 15:30:00,34.59,34.75,34.59,34.72,1148600.0,20.6857,20.7814,20.6857,20.7635,1148600.0
2006-08-11 09:30:00,34.56,34.69,34.48,34.53,810600.0,20.6678,20.7455,20.62,20.6499,810600.0
2006-08-11 10:00:00,34.53,34.62,34.5,34.62,485600.0,20.6499,20.7037,20.6319,20.7037,485600.0
2006-08-11 10:30:00,34.61,34.74,34.6,34.7,341600.0,20.6977,20.7754,20.6917,20.7515,341600.0
2006-08-11 11:00:00,34.7,34.74,34.64,34.73,382000.0,20.7515,20.7754,20.7156,20.7695,382000.0
2006-08-11 11:30:00,34.73,34.79,34.71,34.76,433400.0,20.7695,20.8053,20.7575,20.7874,433400.0
2006-08-11 12:00:00,34.76,34.78,34.74,34.76,287600.0,20.7874,20.7994,20.7754,20.7874,287600.0
2006-08-11 12:30:00,34.76,34.77,34.69,34.73,295600.0,20.7874,20.7934,20.7455,20.7695,295600.0
2006-08-11 13:00:00,34.73,34.74,34.62,34.63,531600.0,20.7695,20.7754,20.7037,20.7097,531600.0
2006-08-11 13:30:00,34.63,34.71,34.62,34.63,215200.0,20.7097,20.7575,20.7037,20.7097,215200.0
2006-08-11 14:00:00,34.65,34.72,34.58,34.6,265000.0,20.7216,20.7635,20.6798,20.6917,265000.0
2006-08-11 14:30:00,34.6,34.68,34.58,34.65,356000.0,20.6917,20.7396,20.6798,20.7216,356000.0
2006-08-11 15:00:00,34.65,34.69,34.61,34.68,502200.0,20.7216,20.7455,20.6977,20.7396,502200.0
2006-08-11 15:30:00,34.68,34.84,34.66,34.8,842800.0,20.7396,20.8353,20.7276,20.8113,842800.0
2006-08-14 09:30:00,35.15,35.59,34.95,35.03,921400.0,21.0206,21.2838,20.901,20.9489,921400.0
2006-08-14 10:00:00,35.03,35.05,34.76,34.76,618300.0,20.9489,20.9608,20.7874,20.7874,618300.0
2006-08-14 10:30:00,34.77,35.05,34.77,34.99,552100.0,20.7934,20.9608,20.7934,20.925,552100.0
2006-08-14 11:00:00,34.99,35.1,34.92,34.95,633100.0,20.925,20.9907,20.8831,20.901,633100.0
2006-08-14 11:30:00,34.95,34.97,34.85,34.94,289800.0,20.901,20.913,20.8412,20.8951,289800.0
2006-08-14 12:00:00,34.93,34.98,34.84,34.91,300200.0,20.8891,20.919,20.8353,20.8771,300200.0
2006-08-14 12:30:00,34.91,34.92,34.84,34.89,307500.0,20.8771,20.8831,20.8353,20.8652,307500.0
2006-08-14 13:00:00,34.89,34.9,34.82,34.84,295700.0,20.8652,20.8711,20.8233,20.8353,295700.0
2006-08-14 13:30:00,34.84,34.85,34.76,34.8,345600.0,20.8353,20.8412,20.7874,20.8113,345600.0
2006-08-14 14:00:00,34.8,34.85,34.68,34.69,499700.0,20.8113,20.8412,20.7396,20.7455,499700.0
2006-08-14 14:30:00,34.7,34.74,34.57,34.6,345500.0,20.7515,20.7754,20.6738,20.6917,345500.0
2006-08-14 15:00:00,34.6,34.63,34.5,34.58,403200.0,20.6917,20.7097,20.6319,20.6798,403200.0
2006-08-14 15:30:00,34.59,34.88,34.56,34.65,668900.0,20.6857,20.8592,20.6678,20.7216,668900.0
2006-08-15 09:30:00,35.84,35.85,34.95,35.0,1171800.0,21.4333,21.4393,20.901,20.9309,1171800.0
2006-08-15 10:00:00,35.0,35.11,34.99,35.01,583100.0,20.9309,20.9967,20.925,20.9369,583100.0
2006-08-15 10:30:00,35.01,35.13,35.0,35.08,719700.0,20.9369,21.0087,20.9309,20.9788,719700.0
2006-08-15 11:00:00,35.08,35.16,35.07,35.14,590500.0,20.9788,21.0266,20.9728,21.0147,590500.0
2006-08-15 11:30:00,35.13,35.15,35.05,35.12,317200.0,21.0087,21.0206,20.9608,21.0027,317200.0
2006-08-15 12:00:00,35.12,35.16,35.09,35.12,324600.0,21.0027,21.0266,20.9848,21.0027,324600.0
2006-08-15 12:30:00,35.11,35.14,35.09,35.14,286900.0,20.9967,21.0147,20.9848,21.0147,286900.0
2006-08-15 13:00:00,35.14,35.14,35.05,35.08,414800.0,21.0147,21.0147,20.9608,20.9788,414800.0
2006-08-15 13:30:00,35.09,35.14,35.04,35.08,271200.0,20.9848,21.0147,20.9549,20.9788,271200.0
2006-08-15 14:00:00,35.08,35.11,35.05,35.08,313500.0,20.9788,20.9967,20.9608,20.9788,313500.0
2006-08-15 14:30:00,35.08,35.13,35.04,35.06,387600.0,20.9788,21.0087,20.9549,20.9668,387600.0
2006-08-15 15:00:00,35.06,35.12,35.03,35.09,582200.0,20.9668,21.0027,20.9489,20.9848,582200.0
2006-08-15 15:30:00,35.09,35.1,34.96,34.99,1431300.0,20.9848,20.9907,20.907,20.925,1431300.0
2006-08-16 09:30:00,35.3,35.71,35.11,35.13,586200.0,21.1103,21.3555,20.9967,21.0087,586200.0
2006-08-16 10:00:00,35.13,35.22,35.08,35.21,597400.0,21.0087,21.0625,20.9788,21.0565,597400.0
2006-08-16 10:30:00,35.22,35.25,35.16,35.21,346800.0,21.0625,21.0804,21.0266,21.0565,346800.0
2006-08-16 11:00:00,35.21,35.23,35.14,35.15,435700.0,21.0565,21.0685,21.0147,21.0206,435700.0
2006-08-16 11:30:00,35.15,35.2,35.15,35.15,341200.0,21.0206,21.0505,21.0206,21.0206,341200.0
2006-08-16 12:00:00,35.15,35.19,35.09,35.14,344900.0,21.0206,21.0446,20.9848,21.0147,344900.0
2006-08-16 12:30:00,35.14,35.2,35.11,35.19,242400.0,21.0147,21.0505,20.9967,21.0446,242400.0
2006-08-16 13:00:00,35.18,35.19,35.12,35.17,324300.0,21.0386,21.0446,21.0027,21.0326,324300.0
2006-08-16 13:30:00,35.16,35.17,35.12,35.14,315100.0,21.0266,21.0326,21.0027,21.0147,315100.0
2006-08-16 14:00:00,35.14,35.18,35.11,35.12,315700.0,21.0147,21.0386,20.9967,21.0027,315700.0
2006-08-16 14:30:00,35.12,35.22,35.11,35.21,726200.0,21.0027,21.0625,20.9967,21.0565,726200.0
2006-08-16 15:00:00,35.21,35.3,35.2,35.24,1548800.0,21.0565,21.1103,21.0505,21.0745,1548800.0
2006-08-16 15:30:00,35.24,35.27,35.18,35.21,865300.0,21.0745,21.0924,21.0386,21.0565,865300.0
2006-08-17 09:30:00,35.2,35.32,35.15,35.22,273400.0,21.0505,21.1223,21.0206,21.0625,273400.0
2006-08-17 10:00:00,35.2,35.33,35.2,35.24,418400.0,21.0505,21.1283,21.0505,21.0745,418400.0
2006-08-17 10:30:00,35.24,35.26,35.17,35.23,349000.0,21.0745,21.0864,21.0326,21.0685,349000.0
2006-08-17 11:00:00,35.24,35.3,35.21,35.28,352500.0,21.0745,21.1103,21.0565,21.0984,352500.0
2006-08-17 11:30:00,35.29,35.29,35.06,35.17,404500.0,21.1044,21.1044,20.9668,21.0326,404500.0
2006-08-17 12:00:00,35.17,35.29,35.12,35.29,281300.0,21.0326,21.1044,21.0027,21.1044,281300.0
2006-08-17 12:30:00,35.29,35.31,35.22,35.22,234200.0,21.1044,21.1163,21.0625,21.0625,234200.0
2006-08-17 13:00:00,35.23,35.23,35.18,35.19,167800.0,21.0685,21.0685,21.0386,21.0446,167800.0
2006-08-17 13:30:00,35.19,35.27,35.18,35.25,230900.0,21.0446,21.0924,21.0386,21.0804,230900.0
2006-08-17 14:00:00,35.24,35.26,35.16,35.2,369600.0,21.0745,21.0864,21.0266,21.0505,369600.0
2006-08-17 14:30:00,35.2,35.34,35.19,35.33,243000.0,21.0505,21.1343,21.0446,21.1283,243000.0
2006-08-17 15:00:00,35.33,35.39,35.26,35.35,516800.0,21.1283,21.1642,21.0864,21.1402,516800.0
2006-08-17 15:30:00,35.37,35.37,35.21,35.26,919400.0,21.1522,21.1522,21.0565,21.0864,919400.0
2006-08-18 09:30:00,35.34,35.77,35.07,35.09,1644400.0,21.1343,21.3914,20.9728,20.9848,1644400.0
2006-08-18 10:00:00,35.08,35.24,35.02,35.16,583800.0,20.9788,21.0745,20.9429,21.0266,583800.0
2006-08-18 10:30:00,35.15,35.29,35.13,35.22,359800.0,21.0206,21.1044,21.0087,21.0625,359800.0
2006-08-18 11:00:00,35.21,35.28,35.1,35.11,257100.0,21.0565,21.0984,20.9907,20.9967,257100.0
2006-08-18 11:30:00,35.1,35.11,35.02,35.06,246400.0,20.9907,20.9967,20.9429,20.9668,246400.0
2006-08-18 12:00:00,35.06,35.1,35.0,35.08,245000.0,20.9668,20.9907,20.9309,20.9788,245000.0
2006-08-18 12:30:00,35.09,35.11,35.01,35.02,204100.0,20.9848,20.9967,20.9369,20.9429,204100.0
2006-08-18 13:00:00,35.02,35.14,35.01,35.11,231400.0,20.9429,21.0147,20.9369,20.9967,231400.0
2006-08-18 13:30:00,35.11,35.21,35.08,35.16,511400.0,20.9967,21.0565,20.9788,21.0266,511400.0
2006-08-18 14:00:00,35.17,35.18,35.1,35.1,327900.0,21.0326,21.0386,20.9907,20.9907,327900.0
2006-08-18 14:30:00,35.1,35.12,35.05,35.05,466900.0,20.9907,21.0027,20.9608,20.9608,466900.0
2006-08-18 15:00:00,35.05,35.12,35.01,35.12,431100.0,20.9608,21.0027,20.9369,21.0027,431100.0
2006-08-18 15:30:00,35.12,35.2,35.11,35.2,917300.0,21.0027,21.0505,20.9967,21.0505,917300.0
2006-08-21 09:30:00,35.12,35.19,35.01,35.13,488500.0,21.0027,21.0446,20.9369,21.0087,488500.0
2006-08-21 10:00:00,35.13,35.23,35.1,35.12,355600.0,21.0087,21.0685,20.9907,21.0027,355600.0
2006-08-21 10:30:00,35.12,35.19,35.12,35.17,411600.0,21.0027,21.0446,21.0027,21.0326,411600.0
2006-08-21 11:00:00,35.17,35.21,35.12,35.19,259700.0,21.0326,21.0565,21.0027,21.0446,259700.0
2006-08-21 11:30:00,35.18,35.21,35.12,35.18,272300.0,21.0386,21.0565,21.0027,21.0386,272300.0
2006-08-21 12:00:00,35.18,35.22,35.17,35.22,228400.0,21.0386,21.0625,21.0326,21.0625,228400.0
2006-08-21 12:30:00,35.21,35.29,35.18,35.22,303100.0,21.0565,21.1044,21.0386,21.0625,303100.0
2006-08-21 13:00:00,35.22,35.25,35.19,35.22,211000.0,21.0625,21.0804,21.0446,21.0625,211000.0
2006-08-21 13:30:00,35.23,35.25,35.17,35.19,199300.0,21.0685,21.0804,21.0326,21.0446,199300.0
2006-08-21 14:00:00,35.2,35.21,35.14,35.2,270200.0,21.0505,21.0565,21.0147,21.0505,270200.0
2006-08-21 14:30:00,35.2,35.25,35.15,35.24,233000.0,21.0505,21.0804,21.0206,21.0745,233000.0
2006-08-21 15:00:00,35.25,35.26,35.2,35.24,451400.0,21.0804,21.0864,21.0505,21.0745,451400.0
2006-08-21 15:30:00,35.23,35.27,35.16,35.21,764900.0,21.0685,21.0924,21.0266,21.0565,764900.0
2006-08-22 09:30:00,35.32,35.32,35.08,35.15,524700.0,21.1223,21.1223,20.9788,21.0206,524700.0
2006-08-22 10:00:00,35.15,35.29,35.12,35.26,380700.0,21.0206,21.1044,21.0027,21.0864,380700.0
2006-08-22 10:30:00,35.25,35.25,35.13,35.21,411600.0,21.0804,21.0804,21.0087,21.0565,411600.0
2006-08-22 11:00:00,35.23,35.24,35.17,35.19,568900.0,21.0685,21.0745,21.0326,21.0446,568900.0
2006-08-22 11:30:00,35.19,35.2,35.07,35.08,286200.0,21.0446,21.0505,20.9728,20.9788,286200.0
2006-08-22 12:00:00,35.09,35.12,35.04,35.08,335600.0,20.9848,21.0027,20.9549,20.9788,335600.0
2006-08-22 12:30:00,35.07,35.12,35.03,35.04,297300.0,20.9728,21.0027,20.9489,20.9549,297300.0
2006-08-22 13:00:00,35.04,35.04,34.96,34.99,369200.0,20.9549,20.9549,20.907,20.925,369200.0
2006-08-22 13:30:00,34.98,35.08,34.94,35.04,349600.0,20.919,20.9788,20.8951,20.9549,349600.0
2006-08-22 14:00:00,35.04,35.05,34.92,34.95,331700.0,20.9549,20.9608,20.8831,20.901,331700.0
2006-08-22 14:30:00,34.95,35.01,34.93,34.99,387600.0,20.901,20.9369,20.8891,20.925,387600.0
2006-08-22 15:00:00,34.99,35.08,34.97,34.97,463000.0,20.925,20.9788,20.913,20.913,463000.0
2006-08-22 15:30:00,34.98,35.04,34.87,34.9,1049800.0,20.919,20.9549,20.8532,20.8711,1049800.0
2006-08-23 09:30:00,34.89,34.97,34.8,34.89,458700.0,20.8652,20.913,20.8113,20.8652,458700.0
2006-08-23 10:00:00,34.89,34.9,34.58,34.64,591200.0,20.8652,20.8711,20.6798,20.7156,591200.0
2006-08-23 10:30:00,34.64,34.75,34.63,34.7,381900.0,20.7156,20.7814,20.7097,20.7515,381900.0
2006-08-23 11:00:00,34.69,34.73,34.65,34.7,354500.0,20.7455,20.7695,20.7216,20.7515,354500.0
2006-08-23 11:30:00,34.69,34.8,34.67,34.77,384200.0,20.7455,20.8113,20.7336,20.7934,384200.0
2006-08-23 12:00:00,34.77,34.8,34.72,34.78,298300.0,20.7934,20.8113,20.7635,20.7994,298300.0
2006-08-23 12:30:00,34.78,34.84,34.73,34.8,276600.0,20.7994,20.8353,20.7695,20.8113,276600.0
2006-08-23 13:00:00,34.8,34.84,34.79,34.84,260200.0,20.8113,20.8353,20.8053,20.8353,260200.0
2006-08-23 13:30:00,34.83,34.85,34.76,34.79,170200.0,20.8293,20.8412,20.7874,20.8053,170200.0
2006-08-23 14:00:00,34.8,34.84,34.78,34.8,265600.0,20.8113,20.8353,20.7994,20.8113,265600.0
2006-08-23 14:30:00,34.79,34.83,34.75,34.77,271600.0,20.8053,20.8293,20.7814,20.7934,271600.0
2006-08-23 15:00:00,34.78,34.83,34.72,34.8,386800.0,20.7994,20.8293,20.7635,20.8113,386800.0
2006-08-23 15:30:00,34.8,34.94,34.79,34.9,555200.0,20.8113,20.8951,20.8053,20.8711,555200.0
2006-08-24 09:30:00,35.0,35.17,34.97,35.09,602600.0,20.9309,21.0326,20.913,20.9848,602600.0
2006-08-24 10:00:00,35.09,35.1,34.99,35.07,369600.0,20.9848,20.9907,20.925,20.9728,369600.0
2006-08-24 10:30:00,35.07,35.1,35.03,35.08,217800.0,20.9728,20.9907,20.9489,20.9788,217800.0
2006-08-24 11:00:00,35.08,35.1,35.0,35.1,268000.0,20.9788,20.9907,20.9309,20.9907,268000.0
2006-08-24 11:30:00,35.09,35.09,35.03,35.09,323600.0,20.9848,20.9848,20.9489,20.9848,323600.0
2006-08-24 12:00:00,35.09,35.14,35.01,35.02,389700.0,20.9848,21.0147,20.9369,20.9429,389700.0
2006-08-24 12:30:00,35.03,35.1,35.01,35.09,253900.0,20.9489,20.9907,20.9369,20.9848,253900.0
2006-08-24 13:00:00,35.09,35.13,35.06,35.12,368600.0,20.9848,21.0087,20.9668,21.0027,368600.0
2006-08-24 13:30:00,35.11,35.15,35.09,35.12,317200.0,20.9967,21.0206,20.9848,21.0027,317200.0
2006-08-24 14:00:00,35.12,35.22,35.11,35.2,392000.0,21.0027,21.0625,20.9967,21.0505,392000.0
2006-08-24 14:30:00,35.2,35.23,35.2,35.21,639700.0,21.0505,21.0685,21.0505,21.0565,639700.0
2006-08-24 15:00:00,35.21,35.22,35.16,35.2,453300.0,21.0565,21.0625,21.0266,21.0505,453300.0
2006-08-24 15:30:00,35.19,35.24,35.18,35.22,1017100.0,21.0446,21.0745,21.0386,21.0625,1017100.0
2006-08-25 09:30:00,35.1,35.21,35.03,35.08,635900.0,20.9907,21.0565,20.9489,20.9788,635900.0
2006-08-25 10:00:00,35.08,35.14,34.98,35.01,470000.0,20.9788,21.0147,20.919,20.9369,470000.0
2006-08-25 10:30:00,35.01,35.02,34.95,35.0,284800.0,20.9369,20.9429,20.901,20.9309,284800.0
2006-08-25 11:00:00,34.99,34.99,34.9,34.92,291000.0,20.925,20.925,20.8711,20.8831,291000.0
2006-08-25 11:30:00,34.91,34.91,34.82,34.88,237900.0,20.8771,20.8771,20.8233,20.8592,237900.0
2006-08-25 12:00:00,34.89,34.89,34.81,34.82,312100.0,20.8652,20.8652,20.8173,20.8233,312100.0
2006-08-25 12:30:00,34.82,34.85,34.79,34.8,159900.0,20.8233,20.8412,20.8053,20.8113,159900.0
2006-08-25 13:00:00,34.8,34.91,34.79,34.82,156600.0,20.8113,20.8771,20.8053,20.8233,156600.0
2006-08-25 13:30:00,34.81,34.87,34.81,34.87,185100.0,20.8173,20.8532,20.8173,20.8532,185100.0
2006-08-25 14:00:00,34.87,34.9,34.83,34.88,328200.0,20.8532,20.8711,20.8293,20.8592,328200.0
2006-08-25 14:30:00,34.87,34.94,34.87,34.91,187800.0,20.8532,20.8951,20.8532,20.8771,187800.0
2006-08-25 15:00:00,34.9,34.96,34.89,34.92,209900.0,20.8711,20.907,20.8652,20.8831,209900.0
2006-08-25 15:30:00,34.93,34.97,34.88,34.91,549200.0,20.8891,20.913,20.8592,20.8771,549200.0
2006-08-28 09:30:00,35.0,35.03,34.89,34.95,429600.0,20.9309,20.9489,20.8652,20.901,429600.0
2006-08-28 10:00:00,34.96,35.0,34.91,34.95,350600.0,20.907,20.9309,20.8771,20.901,350600.0
2006-08-28 10:30:00,34.96,35.04,34.94,35.04,288700.0,20.907,20.9549,20.8951,20.9549,288700.0
2006-08-28 11:00:00,35.04,35.09,35.01,35.05,210600.0,20.9549,20.9848,20.9369,20.9608,210600.0
2006-08-28 11:30:00,35.05,35.21,35.04,35.21,293700.0,20.9608,21.0565,20.9549,21.0565,293700.0
2006-08-28 12:00:00,35.2,35.22,35.13,35.15,276500.0,21.0505,21.0625,21.0087,21.0206,276500.0
2006-08-28 12:30:00,35.15,35.18,35.1,35.14,200000.0,21.0206,21.0386,20.9907,21.0147,200000.0
2006-08-28 13:00:00,35.14,35.16,35.11,35.14,198600.0,21.0147,21.0266,20.9967,21.0147,198600.0
2006-08-28 13:30:00,35.15,35.19,35.1,35.19,211300.0,21.0206,21.0446,20.9907,21.0446,211300.0
2006-08-28 14:00:00,35.19,35.21,35.12,35.15,210000.0,21.0446,21.0565,21.0027,21.0206,210000.0
2006-08-28 14:30:00,35.15,35.16,35.1,35.14,213400.0,21.0206,21.0266,20.9907,21.0147,213400.0
2006-08-28 15:00:00,35.14,35.17,35.12,35.13,278900.0,21.0147,21.0326,21.0027,21.0087,278900.0
2006-08-28 15:30:00,35.13,35.14,35.06,35.12,521200.0,21.0087,21.0147,20.9668,21.0027,521200.0
2006-08-29 09:30:00,35.13,35.13,34.73,34.95,852500.0,21.0087,21.0087,20.7695,20.901,852500.0
2006-08-29 10:00:00,34.96,34.96,34.82,34.92,477400.0,20.907,20.907,20.8233,20.8831,477400.0
2006-08-29 10:30:00,34.92,34.94,34.8,34.88,264600.0,20.8831,20.8951,20.8113,20.8592,264600.0
2006-08-29 11:00:00,34.89,34.89,34.83,34.83,317900.0,20.8652,20.8652,20.8293,20.8293,317900.0
2006-08-29 11:30:00,34.83,34.83,34.71,34.71,443100.0,20.8293,20.8293,20.7575,20.7575,443100.0
2006-08-29 12:00:00,34.71,34.76,34.67,34.74,382800.0,20.7575,20.7874,20.7336,20.7754,382800.0
2006-08-29 12:30:00,34.74,34.76,34.71,34.73,291500.0,20.7754,20.7874,20.7575,20.7695,291500.0
2006-08-29 13:00:00,34.73,34.73,34.67,34.69,272500.0,20.7695,20.7695,20.7336,20.7455,272500.0
2006-08-29 13:30:00,34.69,34.72,34.67,34.68,237000.0,20.7455,20.7635,20.7336,20.7396,237000.0
2006-08-29 14:00:00,34.68,34.79,34.62,34.68,561500.0,20.7396,20.8053,20.7037,20.7396,561500.0
2006-08-29 14:30:00,34.68,34.74,34.67,34.72,317900.0,20.7396,20.7754,20.7336,20.7635,317900.0
2006-08-29 15:00:00,34.71,34.82,34.65,34.79,466000.0,20.7575,20.8233,20.7216,20.8053,466000.0
2006-08-29 15:30:00,34.78,34.91,34.77,34.87,1065900.0,20.7994,20.8771,20.7934,20.8532,1065900.0
2006-08-30 09:30:00,34.78,34.9,34.71,34.79,612600.0,20.7994,20.8711,20.7575,20.8053,612600.0
2006-08-30 10:00:00,34.79,34.88,34.78,34.87,328500.0,20.8053,20.8592,20.7994,20.8532,328500.0
2006-08-30 10:30:00,34.86,34.98,34.86,34.95,376600.0,20.8472,20.919,20.8472,20.901,376600.0
2006-08-30 11:00:00,34.95,35.0,34.94,34.96,266500.0,20.901,20.9309,20.8951,20.907,266500.0
2006-08-30 11:30:00,34.95,34.97,34.83,34.84,244300.0,20.901,20.913,20.8293,20.8353,244300.0
2006-08-30 12:00:00,34.83,34.9,34.82,34.85,178300.0,20.8293,20.8711,20.8233,20.8412,178300.0
2006-08-30 12:30:00,34.86,34.88,34.84,34.84,208000.0,20.8472,20.8592,20.8353,20.8353,208000.0
2006-08-30 13:00:00,34.85,34.85,34.77,34.78,230300.0,20.8412,20.8412,20.7934,20.7994,230300.0
2006-08-30 13:30:00,34.78,34.84,34.75,34.77,256100.0,20.7994,20.8353,20.7814,20.7934,256100.0
2006-08-30 14:00:00,34.77,34.77,34.73,34.76,322400.0,20.7934,20.7934,20.7695,20.7874,322400.0
2006-08-30 14:30:00,34.77,34.78,34.72,34.73,288200.0,20.7934,20.7994,20.7635,20.7695,288200.0
2006-08-30 15:00:00,34.73,34.76,34.7,34.74,429200.0,20.7695,20.7874,20.7515,20.7754,429200.0
2006-08-30 15:30:00,34.74,34.79,34.69,34.69,865600.0,20.7754,20.8053,20.7455,20.7455,865600.0
2006-08-31 09:30:00,34.89,34.9,34.74,34.8,625600.0,20.8652,20.8711,20.7754,20.8113,625600.0
2006-08-31 10:00:00,34.78,34.87,34.78,34.79,374100.0,20.7994,20.8532,20.7994,20.8053,374100.0
2006-08-31 10:30:00,34.79,34.79,34.71,34.73,468000.0,20.8053,20.8053,20.7575,20.7695,468000.0
2006-08-31 11:00:00,34.73,34.78,34.69,34.71,227700.0,20.7695,20.7994,20.7455,20.7575,227700.0
2006-08-31 11:30:00,34.71,34.74,34.69,34.73,183000.0,20.7575,20.7754,20.7455,20.7695,183000.0
2006-08-31 12:00:00,34.73,34.8,34.72,34.76,1316200.0,20.7695,20.8113,20.7635,20.7874,1316200.0
2006-08-31 12:30:00,34.8,34.8,34.74,34.75,385400.0,20.8113,20.8113,20.7754,20.7814,385400.0
2006-08-31 13:00:00,34.75,34.78,34.73,34.78,551000.0,20.7814,20.7994,20.7695,20.7994,551000.0
2006-08-31 13:30:00,34.79,34.82,34.78,34.8,1519800.0,20.8053,20.8233,20.7994,20.8113,1519800.0
2006-08-31 14:00:00,34.8,34.82,34.76,34.76,418400.0,20.8113,20.8233,20.7874,20.7874,418400.0
2006-08-31 14:30:00,34.76,34.79,34.73,34.76,319300.0,20.7874,20.8053,20.7695,20.7874,319300.0
2006-08-31 15:00:00,34.76,34.82,34.74,34.8,361900.0,20.7874,20.8233,20.7754,20.8113,361900.0
2006-08-31 15:30:00,34.81,34.81,34.77,34.78,1433400.0,20.8173,20.8173,20.7934,20.7994,1433400.0
2006-09-01 09:30:00,34.88,34.9,34.71,34.75,912600.0,20.8592,20.8711,20.7575,20.7814,912600.0
2006-09-01 10:00:00,34.75,34.76,34.65,34.69,602100.0,20.7814,20.7874,20.7216,20.7455,602100.0
2006-09-01 10:30:00,34.7,34.72,34.67,34.68,529800.0,20.7515,20.7635,20.7336,20.7396,529800.0
2006-09-01 11:00:00,34.68,34.71,34.64,34.7,337000.0,20.7396,20.7575,20.7156,20.7515,337000.0
2006-09-01 11:30:00,34.7,34.8,34.7,34.79,592800.0,20.7515,20.8113,20.7515,20.8053,592800.0
2006-09-01 12:00:00,34.78,34.81,34.74,34.77,771700.0,20.7994,20.8173,20.7754,20.7934,771700.0
2006-09-01 12:30:00,34.77,34.8,34.76,34.8,188400.0,20.7934,20.8113,20.7874,20.8113,188400.0
2006-09-01 13:00:00,34.79,34.81,34.75,34.79,269300.0,20.8053,20.8173,20.7814,20.8053,269300.0
2006-09-01 13:30:00,34.79,34.81,34.78,34.79,232400.0,20.8053,20.8173,20.7994,20.8053,232400.0
2006-09-01 14:00:00,34.8,34.81,34.79,34.8,303600.0,20.8113,20.8173,20.8053,20.8113,303600.0
2006-09-01 14:30:00,34.8,34.8,34.7,34.76,283400.0,20.8113,20.8113,20.7515,20.7874,283400.0
2006-09-01 15:00:00,34.76,34.83,34.75,34.82,248700.0,20.7874,20.8293,20.7814,20.8233,248700.0
2006-09-01 15:30:00,34.82,34.83,34.79,34.83,442900.0,20.8233,20.8293,20.8053,20.8293,442900.0
2006-09-05 09:30:00,34.86,34.86,34.76,34.82,465900.0,20.8472,20.8472,20.7874,20.8233,465900.0
2006-09-05 10:00:00,34.82,34.87,34.75,34.76,489700.0,20.8233,20.8532,20.7814,20.7874,489700.0
2006-09-05 10:30:00,34.77,34.84,34.75,34.84,352900.0,20.7934,20.8353,20.7814,20.8353,352900.0
2006-09-05 11:00:00,34.84,34.9,34.83,34.85,326400.0,20.8353,20.8711,20.8293,20.8412,326400.0
2006-09-05 11:30:00,34.84,35.04,34.83,35.02,428800.0,20.8353,20.9549,20.8293,20.9429,428800.0
2006-09-05 12:00:00,35.01,35.04,34.96,34.98,315500.0,20.9369,20.9549,20.907,20.919,315500.0
2006-09-05 12:30:00,34.99,35.0,34.92,34.94,212600.0,20.925,20.9309,20.8831,20.8951,212600.0
2006-09-05 13:00:00,34.93,34.95,34.81,34.86,414400.0,20.8891,20.901,20.8173,20.8472,414400.0
2006-09-05 13:30:00,34.85,34.88,34.82,34.85,178100.0,20.8412,20.8592,20.8233,20.8412,178100.0
2006-09-05 14:00:00,34.85,34.93,34.84,34.93,335900.0,20.8412,20.8891,20.8353,20.8891,335900.0
2006-09-05 14:30:00,34.93,35.02,34.93,35.01,534700.0,20.8891,20.9429,20.8891,20.9369,534700.0
2006-09-05 15:00:00,35.01,35.01,34.94,34.95,509400.0,20.9369,20.9369,20.8951,20.901,509400.0
2006-09-05 15:30:00,34.94,34.95,34.78,34.84,763000.0,20.8951,20.901,20.7994,20.8353,763000.0
2006-09-06 09:30:00,34.83,34.84,34.7,34.73,762200.0,20.8293,20.8353,20.7515,20.7695,762200.0
2006-09-06 10:00:00,34.73,34.8,34.72,34.77,575100.0,20.7695,20.8113,20.7635,20.7934,575100.0
2006-09-06 10:30:00,34.76,34.92,34.75,34.9,984500.0,20.7874,20.8831,20.7814,20.8711,984500.0
2006-09-06 11:00:00,34.9,35.05,34.87,35.03,619200.0,20.8711,20.9608,20.8532,20.9489,619200.0
2006-09-06 11:30:00,35.03,35.06,35.02,35.02,431900.0,20.9489,20.9668,20.9429,20.9429,431900.0
2006-09-06 12:00:00,35.03,35.12,35.02,35.1,548800.0,20.9489,21.0027,20.9429,20.9907,548800.0
2006-09-06 12:30:00,35.09,35.24,35.09,35.22,483800.0,20.9848,21.0745,20.9848,21.0625,483800.0
2006-09-06 13:00:00,35.23,35.24,35.14,35.15,391100.0,21.0685,21.0745,21.0147,21.0206,391100.0
2006-09-06 13:30:00,35.15,35.15,35.06,35.06,522600.0,21.0206,21.0206,20.9668,20.9668,522600.0
2006-09-06 14:00:00,35.07,35.15,35.04,35.06,598300.0,20.9728,21.0206,20.9549,20.9668,598300.0
2006-09-06 14:30:00,35.06,35.08,35.02,35.03,664500.0,20.9668,20.9788,20.9429,20.9489,664500.0
2006-09-06 15:00:00,35.02,35.1,34.99,35.04,472700.0,20.9429,20.9907,20.925,20.9549,472700.0
2006-09-06 15:30:00,35.05,35.07,35.0,35.02,777500.0,20.9608,20.9728,20.9309,20.9429,777500.0
2006-09-07 09:30:00,35.04,35.14,34.85,35.08,586200.0,20.9549,21.0147,20.8412,20.9788,586200.0
2006-09-07 10:00:00,35.08,35.08,34.91,34.95,361000.0,20.9788,20.9788,20.8771,20.901,361000.0
2006-09-07 10:30:00,34.94,34.98,34.82,34.92,1024100.0,20.8951,20.919,20.8233,20.8831,1024100.0
2006-09-07 11:00:00,34.92,34.99,34.85,34.85,324100.0,20.8831,20.925,20.8412,20.8412,324100.0
2006-09-07 11:30:00,34.86,34.9,34.81,34.9,448900.0,20.8472,20.8711,20.8173,20.8711,448900.0
2006-09-07 12:00:00,34.89,34.9,34.8,34.8,206200.0,20.8652,20.8711,20.8113,20.8113,206200.0
2006-09-07 12:30:00,34.81,34.84,34.79,34.8,142800.0,20.8173,20.8353,20.8053,20.8113,142800.0
2006-09-07 13:00:00,34.8,34.85,34.8,34.84,209700.0,20.8113,20.8412,20.8113,20.8353,209700.0
2006-09-07 13:30:00,34.85,34.99,34.84,34.94,365000.0,20.8412,20.925,20.8353,20.8951,365000.0
2006-09-07 14:00:00,34.94,34.95,34.82,34.83,292900.0,20.8951,20.901,20.8233,20.8293,292900.0
2006-09-07 14:30:00,34.83,34.85,34.66,34.72,592700.0,20.8293,20.8412,20.7276,20.7635,592700.0
2006-09-07 15:00:00,34.72,34.73,34.58,34.59,693100.0,20.7635,20.7695,20.6798,20.6857,693100.0
2006-09-07 15:30:00,34.6,34.7,34.57,34.67,928000.0,20.6917,20.7515,20.6738,20.7336,928000.0
2006-09-08 09:30:00,35.1,35.1,34.58,34.64,598800.0,20.9907,20.9907,20.6798,20.7156,598800.0
2006-09-08 10:00:00,34.64,34.65,34.51,34.58,351300.0,20.7156,20.7216,20.6379,20.6798,351300.0
2006-09-08 10:30:00,34.58,34.73,34.58,34.67,462200.0,20.6798,20.7695,20.6798,20.7336,462200.0
2006-09-08 11:00:00,34.67,34.68,34.65,34.68,301400.0,20.7336,20.7396,20.7216,20.7396,301400.0
2006-09-08 11:30:00,34.68,34.73,34.66,34.67,322700.0,20.7396,20.7695,20.7276,20.7336,322700.0
2006-09-08 12:00:00,34.67,34.76,34.65,34.72,387800.0,20.7336,20.7874,20.7216,20.7635,387800.0
2006-09-08 12:30:00,34.72,34.72,34.69,34.7,251700.0,20.7635,20.7635,20.7455,20.7515,251700.0
2006-09-08 13:00:00,34.7,34.82,34.69,34.81,255400.0,20.7515,20.8233,20.7455,20.8173,255400.0
2006-09-08 13:30:00,34.81,34.82,34.72,34.81,296800.0,20.8173,20.8233,20.7635,20.8173,296800.0
2006-09-08 14:00:00,34.81,34.83,34.75,34.79,251000.0,20.8173,20.8293,20.7814,20.8053,251000.0
2006-09-08 14:30:00,34.79,34.9,34.78,34.9,527400.0,20.8053,20.8711,20.7994,20.8711,527400.0
2006-09-08 15:00:00,34.9,35.02,34.85,35.01,609800.0,20.8711,20.9429,20.8412,20.9369,609800.0
2006-09-08 15:30:00,35.01,35.01,34.91,34.96,1084200.0,20.9369,20.9369,20.8771,20.907,1084200.0
2006-09-11 09:30:00,35.1,35.11,34.21,34.97,670000.0,20.9907,20.9967,20.4585,20.913,670000.0
2006-09-11 10:00:00,34.97,35.01,34.87,34.87,349700.0,20.913,20.9369,20.8532,20.8532,349700.0
2006-09-11 10:30:00,34.88,34.94,34.86,34.93,216700.0,20.8592,20.8951,20.8472,20.8891,216700.0
2006-09-11 11:00:00,34.93,35.0,34.91,34.99,269700.0,20.8891,20.9309,20.8771,20.925,269700.0
2006-09-11 11:30:00,35.0,35.01,34.92,34.93,178200.0,20.9309,20.9369,20.8831,20.8891,178200.0
2006-09-11 12:00:00,34.93,35.07,34.93,35.05,316400.0,20.8891,20.9728,20.8891,20.9608,316400.0
2006-09-11 12:30:00,35.06,35.08,35.02,35.03,477700.0,20.9668,20.9788,20.9429,20.9489,477700.0
2006-09-11 13:00:00,35.02,35.06,34.96,35.03,329800.0,20.9429,20.9668,20.907,20.9489,329800.0
2006-09-11 13:30:00,35.03,35.04,34.93,34.93,306100.0,20.9489,20.9549,20.8891,20.8891,306100.0
2006-09-11 14:00:00,34.93,34.98,34.93,34.95,270300.0,20.8891,20.919,20.8891,20.901,270300.0
2006-09-11 14:30:00,34.95,34.98,34.92,34.95,247000.0,20.901,20.919,20.8831,20.901,247000.0
2006-09-11 15:00:00,34.96,34.96,34.89,34.93,390100.0,20.907,20.907,20.8652,20.8891,390100.0
2006-09-11 15:30:00,34.93,35.03,34.93,35.03,604200.0,20.8891,20.9489,20.8891,20.9489,604200.0
2006-09-12 09:30:00,35.19,35.2,35.04,35.11,386800.0,21.0446,21.0505,20.9549,20.9967,386800.0
2006-09-12 10:00:00,35.12,35.25,35.11,35.24,491900.0,21.0027,21.0804,20.9967,21.0745,491900.0
2006-09-12 10:30:00,35.24,35.25,35.12,35.19,311200.0,21.0745,21.0804,21.0027,21.0446,311200.0
2006-09-12 11:00:00,35.2,35.27,35.2,35.25,386500.0,21.0505,21.0924,21.0505,21.0804,386500.0
2006-09-12 11:30:00,35.25,35.33,35.22,35.29,429000.0,21.0804,21.1283,21.0625,21.1044,429000.0
2006-09-12 12:00:00,35.29,35.29,35.23,35.25,299300.0,21.1044,21.1044,21.0685,21.0804,299300.0
2006-09-12 12:30:00,35.25,35.25,35.21,35.22,230600.0,21.0804,21.0804,21.0565,21.0625,230600.0
2006-09-12 13:00:00,35.22,35.23,35.17,35.19,198300.0,21.0625,21.0685,21.0326,21.0446,198300.0
2006-09-12 13:30:00,35.18,35.34,35.18,35.31,869900.0,21.0386,21.1343,21.0386,21.1163,869900.0
2006-09-12 14:00:00,35.32,35.35,35.3,35.35,1780200.0,21.1223,21.1402,21.1103,21.1402,1780200.0
2006-09-12 14:30:00,35.35,35.43,35.34,35.41,372000.0,21.1402,21.1881,21.1343,21.1761,372000.0
2006-09-12 15:00:00,35.41,35.45,35.37,35.38,595200.0,21.1761,21.2,21.1522,21.1582,595200.0
2006-09-12 15:30:00,35.38,35.38,35.31,35.33,1109800.0,21.1582,21.1582,21.1163,21.1283,1109800.0
2006-09-13 09:30:00,35.33,35.35,35.14,35.33,677800.0,21.1283,21.1402,21.0147,21.1283,677800.0
2006-09-13 10:00:00,35.34,35.39,35.25,35.3,616100.0,21.1343,21.1642,21.0804,21.1103,616100.0
2006-09-13 10:30:00,35.31,35.39,35.24,35.25,319300.0,21.1163,21.1642,21.0745,21.0804,319300.0
2006-09-13 11:00:00,35.25,35.33,35.24,35.32,297800.0,21.0804,21.1283,21.0745,21.1223,297800.0
2006-09-13 11:30:00,35.31,35.47,35.31,35.46,656900.0,21.1163,21.212,21.1163,21.206,656900.0
2006-09-13 12:00:00,35.46,35.48,35.41,35.47,277900.0,21.206,21.218,21.1761,21.212,277900.0
2006-09-13 12:30:00,35.46,35.47,35.44,35.45,207800.0,21.206,21.212,21.1941,21.2,207800.0
2006-09-13 13:00:00,35.44,35.47,35.41,35.43,289300.0,21.1941,21.212,21.1761,21.1881,289300.0
2006-09-13 13:30:00,35.43,35.48,35.42,35.43,215300.0,21.1881,21.218,21.1821,21.1881,215300.0
2006-09-13 14:00:00,35.43,35.48,35.41,35.48,192900.0,21.1881,21.218,21.1761,21.218,192900.0
2006-09-13 14:30:00,35.48,35.54,35.47,35.52,327300.0,21.218,21.2539,21.212,21.2419,327300.0
2006-09-13 15:00:00,35.53,35.53,35.43,35.45,439700.0,21.2479,21.2479,21.1881,21.2,439700.0
2006-09-13 15:30:00,35.44,35.5,35.43,35.48,841900.0,21.1941,21.2299,21.1881,21.218,841900.0
2006-09-14 09:30:00,35.48,35.59,35.3,35.37,589900.0,21.218,21.2838,21.1103,21.1522,589900.0
2006-09-14 10:00:00,35.37,35.4,35.26,35.31,344600.0,21.1522,21.1701,21.0864,21.1163,344600.0
2006-09-14 10:30:00,35.31,35.44,35.31,35.42,439200.0,21.1163,21.1941,21.1163,21.1821,439200.0
2006-09-14 11:00:00,35.42,35.54,35.37,35.51,1158100.0,21.1821,21.2539,21.1522,21.2359,1158100.0
2006-09-14 11:30:00,35.52,35.56,35.49,35.54,335500.0,21.2419,21.2658,21.224,21.2539,335500.0
2006-09-14 12:00:00,35.55,35.57,35.53,35.55,327600.0,21.2598,21.2718,21.2479,21.2598,327600.0
2006-09-14 12:30:00,35.55,35.69,35.54,35.68,426600.0,21.2598,21.3436,21.2539,21.3376,426600.0
2006-09-14 13:00:00,35.69,35.69,35.63,35.66,281100.0,21.3436,21.3436,21.3077,21.3256,281100.0
2006-09-14 13:30:00,35.66,35.69,35.63,35.66,318300.0,21.3256,21.3436,21.3077,21.3256,318300.0
2006-09-14 14:00:00,35.66,35.69,35.63,35.68,433100.0,21.3256,21.3436,21.3077,21.3376,433100.0
2006-09-14 14:30:00,35.67,35.69,35.65,35.66,343100.0,21.3316,21.3436,21.3197,21.3256,343100.0
2006-09-14 15:00:00,35.66,35.67,35.57,35.59,344100.0,21.3256,21.3316,21.2718,21.2838,344100.0
2006-09-14 15:30:00,35.6,35.66,35.56,35.65,699900.0,21.2898,21.3256,21.2658,21.3197,699900.0
2006-09-15 09:30:00,35.92,35.94,35.74,35.91,3196500.0,21.4811,21.4931,21.3735,21.4751,3196500.0
2006-09-15 10:00:00,35.91,35.99,35.89,35.95,672700.0,21.4751,21.523,21.4632,21.4991,672700.0
2006-09-15 10:30:00,35.96,36.02,35.88,35.88,626700.0,21.505,21.5409,21.4572,21.4572,626700.0
2006-09-15 11:00:00,35.88,35.93,35.81,35.82,619500.0,21.4572,21.4871,21.4153,21.4213,619500.0
2006-09-15 11:30:00,35.81,36.01,35.79,36.0,533700.0,21.4153,21.5349,21.4034,21.529,533700.0
2006-09-15 12:00:00,35.99,36.0,35.89,35.94,462700.0,21.523,21.529,21.4632,21.4931,462700.0
2006-09-15 12:30:00,35.94,35.94,35.77,35.79,474800.0,21.4931,21.4931,21.3914,21.4034,474800.0
2006-09-15 13:00:00,35.79,35.85,35.78,35.81,326300.0,21.4034,21.4393,21.3974,21.4153,326300.0
2006-09-15 13:30:00,35.81,35.9,35.78,35.86,231400.0,21.4153,21.4692,21.3974,21.4452,231400.0
2006-09-15 14:00:00,35.85,35.85,35.75,35.76,540200.0,21.4393,21.4393,21.3795,21.3854,540200.0
2006-09-15 14:30:00,35.75,35.79,35.72,35.76,383700.0,21.3795,21.4034,21.3615,21.3854,383700.0
2006-09-15 15:00:00,35.76,35.93,35.73,35.92,664300.0,21.3854,21.4871,21.3675,21.4811,664300.0
2006-09-15 15:30:00,35.91,35.94,35.79,35.8,1196100.0,21.4751,21.4931,21.4034,21.4094,1196100.0
2006-09-18 09:30:00,35.77,35.79,35.45,35.77,732800.0,21.3914,21.4034,21.2,21.3914,732800.0
2006-09-18 10:00:00,35.78,35.98,35.74,35.92,437000.0,21.3974,21.517,21.3735,21.4811,437000.0
2006-09-18 10:30:00,35.92,35.92,35.74,35.8,783600.0,21.4811,21.4811,21.3735,21.4094,783600.0
2006-09-18 11:00:00,35.8,35.83,35.73,35.75,306300.0,21.4094,21.4273,21.3675,21.3795,306300.0
2006-09-18 11:30:00,35.76,35.77,35.7,35.75,469300.0,21.3854,21.3914,21.3496,21.3795,469300.0
2006-09-18 12:00:00,35.75,35.76,35.68,35.7,377600.0,21.3795,21.3854,21.3376,21.3496,377600.0
2006-09-18 12:30:00,35.7,36.65,35.61,35.69,377000.0,21.3496,21.9177,21.2957,21.3436,377000.0
2006-09-18 13:00:00,35.69,35.7,35.59,35.6,338700.0,21.3436,21.3496,21.2838,21.2898,338700.0
2006-09-18 13:30:00,35.6,35.68,35.59,35.68,447500.0,21.2898,21.3376,21.2838,21.3376,447500.0
2006-09-18 14:00:00,35.68,35.79,35.67,35.76,416000.0,21.3376,21.4034,21.3316,21.3854,416000.0
2006-09-18 14:30:00,35.76,35.77,35.72,35.73,300700.0,21.3854,21.3914,21.3615,21.3675,300700.0
2006-09-18 15:00:00,35.73,35.85,35.73,35.83,582400.0,21.3675,21.4393,21.3675,21.4273,582400.0
2006-09-18 15:30:00,35.84,35.86,35.75,35.78,731100.0,21.4333,21.4452,21.3795,21.3974,731100.0
2006-09-19 09:30:00,35.85,35.88,35.63,35.68,571100.0,21.4393,21.4572,21.3077,21.3376,571100.0
2006-09-19 10:00:00,35.69,35.77,35.67,35.74,271800.0,21.3436,21.3914,21.3316,21.3735,271800.0
2006-09-19 10:30:00,35.73,35.83,35.72,35.82,301700.0,21.3675,21.4273,21.3615,21.4213,301700.0
2006-09-19 11:00:00,35.81,35.85,35.71,35.72,276900.0,21.4153,21.4393,21.3555,21.3615,276900.0
2006-09-19 11:30:00,35.72,35.81,35.71,35.77,202700.0,21.3615,21.4153,21.3555,21.3914,202700.0
2006-09-19 12:00:00,35.77,35.8,35.73,35.74,297900.0,21.3914,21.4094,21.3675,21.3735,297900.0
2006-09-19 12:30:00,35.74,35.79,35.72,35.72,215600.0,21.3735,21.4034,21.3615,21.3615,215600.0
2006-09-19 13:00:00,35.72,35.82,35.71,35.81,410300.0,21.3615,21.4213,21.3555,21.4153,410300.0
2006-09-19 13:30:00,35.81,35.88,35.74,35.85,344100.0,21.4153,21.4572,21.3735,21.4393,344100.0
2006-09-19 14:00:00,35.85,35.94,35.84,35.9,287500.0,21.4393,21.4931,21.4333,21.4692,287500.0
2006-09-19 14:30:00,35.9,35.91,35.83,35.83,238200.0,21.4692,21.4751,21.4273,21.4273,238200.0
2006-09-19 15:00:00,35.82,35.93,35.8,35.91,361500.0,21.4213,21.4871,21.4094,21.4751,361500.0
2006-09-19 15:30:00,35.9,35.98,35.89,35.98,661600.0,21.4692,21.517,21.4632,21.517,661600.0
2006-09-20 09:30:00,36.0,36.2,36.0,36.11,793200.0,21.529,21.6486,21.529,21.5947,793200.0
2006-09-20 10:00:00,36.11,36.2,36.07,36.2,405500.0,21.5947,21.6486,21.5708,21.6486,405500.0
2006-09-20 10:30:00,36.2,36.28,36.19,36.26,740900.0,21.6486,21.6964,21.6426,21.6844,740900.0
2006-09-20 11:00:00,36.25,36.31,36.25,36.26,441200.0,21.6785,21.7144,21.6785,21.6844,441200.0
2006-09-20 11:30:00,36.26,36.29,36.2,36.27,697000.0,21.6844,21.7024,21.6486,21.6904,697000.0
2006-09-20 12:00:00,36.27,36.29,36.18,36.2,233400.0,21.6904,21.7024,21.6366,21.6486,233400.0
2006-09-20 12:30:00,36.21,36.22,36.13,36.13,239700.0,21.6545,21.6605,21.6067,21.6067,239700.0
2006-09-20 13:00:00,36.14,36.2,36.11,36.19,243000.0,21.6127,21.6486,21.5947,21.6426,243000.0
2006-09-20 13:30:00,36.2,36.36,36.19,36.33,308100.0,21.6486,21.7443,21.6426,21.7263,308100.0
2006-09-20 14:00:00,36.34,36.4,36.14,36.19,497900.0,21.7323,21.7682,21.6127,21.6426,497900.0
2006-09-20 14:30:00,36.18,36.23,36.06,36.18,354800.0,21.6366,21.6665,21.5648,21.6366,354800.0
2006-09-20 15:00:00,36.2,36.36,36.18,36.35,510500.0,21.6486,21.7443,21.6366,21.7383,510500.0
2006-09-20 15:30:00,36.35,36.38,36.27,36.31,741100.0,21.7383,21.7562,21.6904,21.7144,741100.0
2006-09-21 09:30:00,36.41,36.49,36.36,36.41,565800.0,21.7742,21.822,21.7443,21.7742,565800.0
2006-09-21 10:00:00,36.42,36.43,35.35,36.26,509900.0,21.7801,21.7861,21.1402,21.6844,509900.0
2006-09-21 10:30:00,36.27,36.31,36.26,36.26,326300.0,21.6904,21.7144,21.6844,21.6844,326300.0
2006-09-21 11:00:00,36.27,36.38,36.26,36.34,348000.0,21.6904,21.7562,21.6844,21.7323,348000.0
2006-09-21 11:30:00,36.33,36.37,36.29,36.34,328200.0,21.7263,21.7502,21.7024,21.7323,328200.0
2006-09-21 12:00:00,36.33,36.33,36.11,36.13,986700.0,21.7263,21.7263,21.5947,21.6067,986700.0
2006-09-21 12:30:00,36.14,36.25,36.11,36.16,671100.0,21.6127,21.6785,21.5947,21.6246,671100.0
2006-09-21 13:00:00,36.16,36.21,36.11,36.19,311600.0,21.6246,21.6545,21.5947,21.6426,311600.0
2006-09-21 13:30:00,36.18,36.21,36.14,36.19,181600.0,21.6366,21.6545,21.6127,21.6426,181600.0
2006-09-21 14:00:00,36.19,36.2,36.0,36.0,308500.0,21.6426,21.6486,21.529,21.529,308500.0
2006-09-21 14:30:00,36.0,36.08,35.98,35.99,321300.0,21.529,21.5768,21.517,21.523,321300.0
2006-09-21 15:00:00,36.0,36.03,35.88,35.99,478000.0,21.529,21.5469,21.4572,21.523,478000.0
2006-09-21 15:30:00,35.98,36.14,35.98,36.09,651000.0,21.517,21.6127,21.517,21.5828,651000.0
2006-09-22 09:30:00,36.28,36.28,36.1,36.11,407700.0,21.6964,21.6964,21.5888,21.5947,407700.0
2006-09-22 10:00:00,36.1,36.13,35.98,35.98,381700.0,21.5888,21.6067,21.517,21.517,381700.0
2006-09-22 10:30:00,35.98,36.04,35.91,36.01,281000.0,21.517,21.5529,21.4751,21.5349,281000.0
2006-09-22 11:00:00,36.01,36.06,36.0,36.05,213500.0,21.5349,21.5648,21.529,21.5589,213500.0
2006-09-22 11:30:00,36.06,36.1,36.01,36.05,200100.0,21.5648,21.5888,21.5349,21.5589,200100.0
2006-09-22 12:00:00,36.04,36.06,36.0,36.05,117900.0,21.5529,21.5648,21.529,21.5589,117900.0
2006-09-22 12:30:00,36.05,36.08,36.03,36.05,140800.0,21.5589,21.5768,21.5469,21.5589,140800.0
2006-09-22 13:00:00,36.06,36.1,35.99,36.03,202300.0,21.5648,21.5888,21.523,21.5469,202300.0
2006-09-22 13:30:00,36.03,36.08,35.98,35.98,168800.0,21.5469,21.5768,21.517,21.517,168800.0
2006-09-22 14:00:00,35.99,36.02,35.95,35.99,146900.0,21.523,21.5409,21.4991,21.523,146900.0
2006-09-22 14:30:00,36.0,36.01,35.94,35.97,300400.0,21.529,21.5349,21.4931,21.511,300400.0
2006-09-22 15:00:00,35.97,36.09,35.96,36.04,282800.0,21.511,21.5828,21.505,21.5529,282800.0
2006-09-22 15:30:00,36.04,36.05,35.99,36.04,416900.0,21.5529,21.5589,21.523,21.5529,416900.0
2006-09-25 09:30:00,36.29,36.35,36.25,36.32,471200.0,21.7024,21.7383,21.6785,21.7203,471200.0
2006-09-25 10:00:00,36.31,36.4,36.19,36.22,382300.0,21.7144,21.7682,21.6426,21.6605,382300.0
2006-09-25 10:30:00,36.21,36.23,36.08,36.19,439700.0,21.6545,21.6665,21.5768,21.6426,439700.0
2006-09-25 11:00:00,36.19,36.22,36.12,36.16,273300.0,21.6426,21.6605,21.6007,21.6246,273300.0
2006-09-25 11:30:00,36.17,36.19,36.13,36.13,212000.0,21.6306,21.6426,21.6067,21.6067,212000.0
2006-09-25 12:00:00,36.14,36.14,36.05,36.09,381900.0,21.6127,21.6127,21.5589,21.5828,381900.0
2006-09-25 12:30:00,36.09,36.22,36.07,36.19,290000.0,21.5828,21.6605,21.5708,21.6426,290000.0
2006-09-25 13:00:00,36.19,36.23,36.16,36.21,397700.0,21.6426,21.6665,21.6246,21.6545,397700.0
2006-09-25 13:30:00,36.21,36.27,36.18,36.23,285500.0,21.6545,21.6904,21.6366,21.6665,285500.0
2006-09-25 14:00:00,36.24,36.41,36.23,36.4,396500.0,21.6725,21.7742,21.6665,21.7682,396500.0
2006-09-25 14:30:00,36.39,36.49,36.36,36.43,469700.0,21.7622,21.822,21.7443,21.7861,469700.0
2006-09-25 15:00:00,36.43,36.48,36.39,36.46,475900.0,21.7861,21.816,21.7622,21.8041,475900.0
2006-09-25 15:30:00,36.47,36.47,36.33,36.38,1051700.0,21.81,21.81,21.7263,21.7562,1051700.0
2006-09-26 09:30:00,36.48,36.48,36.32,36.32,499000.0,21.816,21.816,21.7203,21.7203,499000.0
2006-09-26 10:00:00,36.33,36.45,36.29,36.39,547900.0,21.7263,21.7981,21.7024,21.7622,547900.0
2006-09-26 10:30:00,36.39,36.39,36.25,36.33,331100.0,21.7622,21.7622,21.6785,21.7263,331100.0
2006-09-26 11:00:00,36.32,36.41,36.26,36.27,262700.0,21.7203,21.7742,21.6844,21.6904,262700.0
2006-09-26 11:30:00,36.27,36.36,36.27,36.31,381900.0,21.6904,21.7443,21.6904,21.7144,381900.0
2006-09-26 12:00:00,36.31,36.45,36.31,36.45,308800.0,21.7144,21.7981,21.7144,21.7981,308800.0
2006-09-26 12:30:00,36.45,36.47,36.36,36.4,250600.0,21.7981,21.81,21.7443,21.7682,250600.0
2006-09-26 13:00:00,36.4,36.4,36.34,36.38,609600.0,21.7682,21.7682,21.7323,21.7562,609600.0
2006-09-26 13:30:00,36.38,36.41,36.35,36.4,310400.0,21.7562,21.7742,21.7383,21.7682,310400.0
2006-09-26 14:00:00,36.4,36.42,36.35,36.37,281200.0,21.7682,21.7801,21.7383,21.7502,281200.0
2006-09-26 14:30:00,36.38,36.44,36.37,36.42,587600.0,21.7562,21.7921,21.7502,21.7801,587600.0
2006-09-26 15:00:00,36.42,36.42,36.34,36.36,355300.0,21.7801,21.7801,21.7323,21.7443,355300.0
2006-09-26 15:30:00,36.36,36.47,36.36,36.46,742300.0,21.7443,21.81,21.7443,21.8041,742300.0
2006-09-27 09:30:00,36.45,36.46,36.15,36.18,1019900.0,21.7981,21.8041,21.6187,21.6366,1019900.0
2006-09-27 10:00:00,36.21,36.27,36.1,36.21,357000.0,21.6545,21.6904,21.5888,21.6545,357000.0
2006-09-27 10:30:00,36.2,36.32,36.18,36.25,555000.0,21.6486,21.7203,21.6366,21.6785,555000.0
2006-09-27 11:00:00,36.25,36.32,36.17,36.26,441400.0,21.6785,21.7203,21.6306,21.6844,441400.0
2006-09-27 11:30:00,36.28,36.35,36.26,36.33,321100.0,21.6964,21.7383,21.6844,21.7263,321100.0
2006-09-27 12:00:00,36.33,36.33,36.2,36.21,289400.0,21.7263,21.7263,21.6486,21.6545,289400.0
2006-09-27 12:30:00,36.21,36.27,36.19,36.24,213200.0,21.6545,21.6904,21.6426,21.6725,213200.0
2006-09-27 13:00:00,36.23,36.27,36.2,36.25,244000.0,21.6665,21.6904,21.6486,21.6785,244000.0
2006-09-27 13:30:00,36.25,36.25,36.15,36.19,269000.0,21.6785,21.6785,21.6187,21.6426,269000.0
2006-09-27 14:00:00,36.2,36.27,36.14,36.15,268100.0,21.6486,21.6904,21.6127,21.6187,268100.0
2006-09-27 14:30:00,36.15,36.17,36.09,36.16,286600.0,21.6187,21.6306,21.5828,21.6246,286600.0
2006-09-27 15:00:00,36.16,36.2,36.11,36.16,329000.0,21.6246,21.6486,21.5947,21.6246,329000.0
2006-09-27 15:30:00,36.15,36.25,36.14,36.22,901600.0,21.6187,21.6785,21.6127,21.6605,901600.0
2006-09-28 09:30:00,36.25,36.36,36.22,36.26,546900.0,21.6785,21.7443,21.6605,21.6844,546900.0
2006-09-28 10:00:00,36.25,36.32,36.23,36.26,239100.0,21.6785,21.7203,21.6665,21.6844,239100.0
2006-09-28 10:30:00,36.26,36.29,36.19,36.23,277100.0,21.6844,21.7024,21.6426,21.6665,277100.0
2006-09-28 11:00:00,36.22,36.27,36.21,36.23,255100.0,21.6605,21.6904,21.6545,21.6665,255100.0
2006-09-28 11:30:00,36.23,36.24,36.15,36.16,394000.0,21.6665,21.6725,21.6187,21.6246,394000.0
2006-09-28 12:00:00,36.16,36.18,36.1,36.16,326000.0,21.6246,21.6366,21.5888,21.6246,326000.0
2006-09-28 12:30:00,36.16,36.21,36.15,36.16,220300.0,21.6246,21.6545,21.6187,21.6246,220300.0
2006-09-28 13:00:00,36.15,36.16,36.12,36.16,446800.0,21.6187,21.6246,21.6007,21.6246,446800.0
2006-09-28 13:30:00,36.17,36.22,36.14,36.14,439400.0,21.6306,21.6605,21.6127,21.6127,439400.0
2006-09-28 14:00:00,36.14,36.16,36.09,36.15,406300.0,21.6127,21.6246,21.5828,21.6187,406300.0
2006-09-28 14:30:00,36.14,36.16,36.11,36.15,287300.0,21.6127,21.6246,21.5947,21.6187,287300.0
2006-09-28 15:00:00,36.15,36.15,36.07,36.12,453600.0,21.6187,21.6187,21.5708,21.6007,453600.0
2006-09-28 15:30:00,36.12,36.19,36.09,36.12,873700.0,21.6007,21.6426,21.5828,21.6007,873700.0
2006-09-29 09:30:00,36.15,36.33,36.13,36.23,648600.0,21.6187,21.7263,21.6067,21.6665,648600.0
2006-09-29 10:00:00,36.22,36.26,36.1,36.17,630500.0,21.6605,21.6844,21.5888,21.6306,630500.0
2006-09-29 10:30:00,36.17,36.31,36.13,36.3,351200.0,21.6306,21.7144,21.6067,21.7084,351200.0
2006-09-29 11:00:00,36.3,36.32,36.29,36.29,281000.0,21.7084,21.7203,21.7024,21.7024,281000.0
2006-09-29 11:30:00,36.29,36.44,36.25,36.43,459900.0,21.7024,21.7921,21.6785,21.7861,459900.0
2006-09-29 12:00:00,36.41,36.42,36.36,36.37,206700.0,21.7742,21.7801,21.7443,21.7502,206700.0
2006-09-29 12:30:00,36.38,36.38,36.32,36.33,98000.0,21.7562,21.7562,21.7203,21.7263,98000.0
2006-09-29 13:00:00,36.34,36.34,36.21,36.22,163800.0,21.7323,21.7323,21.6545,21.6605,163800.0
2006-09-29 13:30:00,36.22,36.23,36.15,36.18,213500.0,21.6605,21.6665,21.6187,21.6366,213500.0
2006-09-29 14:00:00,36.18,36.22,36.18,36.2,390100.0,21.6366,21.6605,21.6366,21.6486,390100.0
2006-09-29 14:30:00,36.21,36.3,36.2,36.23,204000.0,21.6545,21.7084,21.6486,21.6665,204000.0
2006-09-29 15:00:00,36.24,36.26,36.16,36.24,286800.0,21.6725,21.6844,21.6246,21.6725,286800.0
2006-09-29 15:30:00,36.26,36.27,36.18,36.19,692900.0,21.6844,21.6904,21.6366,21.6426,692900.0
2006-10-02 09:30:00,36.32,36.32,36.17,36.3,487300.0,21.7203,21.7203,21.6306,21.7084,487300.0
2006-10-02 10:00:00,36.29,36.31,36.13,36.15,277000.0,21.7024,21.7144,21.6067,21.6187,277000.0
2006-10-02 10:30:00,36.15,36.17,36.08,36.15,220700.0,21.6187,21.6306,21.5768,21.6187,220700.0
2006-10-02 11:00:00,36.15,36.15,36.07,36.07,192800.0,21.6187,21.6187,21.5708,21.5708,192800.0
2006-10-02 11:30:00,36.07,36.23,36.07,36.2,299500.0,21.5708,21.6665,21.5708,21.6486,299500.0
2006-10-02 12:00:00,36.21,36.21,36.1,36.1,177700.0,21.6545,21.6545,21.5888,21.5888,177700.0
2006-10-02 12:30:00,36.1,36.11,36.03,36.06,249900.0,21.5888,21.5947,21.5469,21.5648,249900.0
2006-10-02 13:00:00,36.07,36.13,36.06,36.07,302100.0,21.5708,21.6067,21.5648,21.5708,302100.0
2006-10-02 13:30:00,36.07,36.09,35.9,35.93,278000.0,21.5708,21.5828,21.4692,21.4871,278000.0
2006-10-02 14:00:00,35.93,35.96,35.86,35.87,391400.0,21.4871,21.505,21.4452,21.4512,391400.0
2006-10-02 14:30:00,35.87,35.9,35.83,35.84,269300.0,21.4512,21.4692,21.4273,21.4333,269300.0
2006-10-02 15:00:00,35.84,36.02,35.83,36.02,332800.0,21.4333,21.5409,21.4273,21.5409,332800.0
2006-10-02 15:30:00,36.02,36.08,36.01,36.05,534000.0,21.5409,21.5768,21.5349,21.5589,534000.0
2006-10-03 09:30:00,36.05,36.2,36.05,36.17,561800.0,21.5589,21.6486,21.5589,21.6306,561800.0
2006-10-03 10:00:00,36.18,36.25,36.13,36.25,355600.0,21.6366,21.6785,21.6067,21.6785,355600.0
2006-10-03 10:30:00,36.25,36.26,36.16,36.22,226100.0,21.6785,21.6844,21.6246,21.6605,226100.0
2006-10-03 11:00:00,36.22,36.38,36.21,36.36,403800.0,21.6605,21.7562,21.6545,21.7443,403800.0
2006-10-03 11:30:00,36.36,36.36,36.26,36.31,275300.0,21.7443,21.7443,21.6844,21.7144,275300.0
2006-10-03 12:00:00,36.32,36.44,36.3,36.43,317500.0,21.7203,21.7921,21.7084,21.7861,317500.0
2006-10-03 12:30:00,36.44,36.45,36.39,36.45,236100.0,21.7921,21.7981,21.7622,21.7981,236100.0
2006-10-03 13:00:00,36.45,36.47,36.36,36.39,275900.0,21.7981,21.81,21.7443,21.7622,275900.0
2006-10-03 13:30:00,36.39,36.44,36.37,36.43,340100.0,21.7622,21.7921,21.7502,21.7861,340100.0
2006-10-03 14:00:00,36.44,36.53,36.42,36.5,937700.0,21.7921,21.8459,21.7801,21.828,937700.0
2006-10-03 14:30:00,36.51,36.54,36.49,36.52,563300.0,21.834,21.8519,21.822,21.8399,563300.0
2006-10-03 15:00:00,36.52,36.55,36.5,36.54,518000.0,21.8399,21.8579,21.828,21.8519,518000.0
2006-10-03 15:30:00,36.54,36.56,36.39,36.47,1137800.0,21.8519,21.8639,21.7622,21.81,1137800.0
2006-10-04 09:30:00,36.28,36.4,36.2,36.21,531500.0,21.6964,21.7682,21.6486,21.6545,531500.0
2006-10-04 10:00:00,36.2,36.39,36.18,36.34,464600.0,21.6486,21.7622,21.6366,21.7323,464600.0
2006-10-04 10:30:00,36.34,36.37,36.24,36.34,361200.0,21.7323,21.7502,21.6725,21.7323,361200.0
2006-10-04 11:00:00,36.34,36.6,36.34,36.57,721200.0,21.7323,21.8878,21.7323,21.8698,721200.0
2006-10-04 11:30:00,36.58,36.69,36.57,36.63,398800.0,21.8758,21.9416,21.8698,21.9057,398800.0
2006-10-04 12:00:00,36.62,36.64,36.57,36.64,645100.0,21.8997,21.9117,21.8698,21.9117,645100.0
2006-10-04 12:30:00,36.64,36.66,36.61,36.64,461000.0,21.9117,21.9237,21.8938,21.9117,461000.0
2006-10-04 13:00:00,36.64,36.65,36.53,36.64,448200.0,21.9117,21.9177,21.8459,21.9117,448200.0
2006-10-04 13:30:00,36.65,36.73,36.61,36.62,426000.0,21.9177,21.9655,21.8938,21.8997,426000.0
2006-10-04 14:00:00,36.62,36.62,36.46,36.46,793800.0,21.8997,21.8997,21.8041,21.8041,793800.0
2006-10-04 14:30:00,36.46,36.53,36.44,36.49,576800.0,21.8041,21.8459,21.7921,21.822,576800.0
2006-10-04 15:00:00,36.5,36.55,36.4,36.53,764800.0,21.828,21.8579,21.7682,21.8459,764800.0
2006-10-04 15:30:00,36.54,36.67,36.52,36.62,763400.0,21.8519,21.9296,21.8399,21.8997,763400.0
2006-10-05 09:30:00,36.6,36.6,36.4,36.48,406500.0,21.8878,21.8878,21.7682,21.816,406500.0
2006-10-05 10:00:00,36.49,36.57,36.46,36.56,345800.0,21.822,21.8698,21.8041,21.8639,345800.0
2006-10-05 10:30:00,36.55,36.56,36.47,36.53,348300.0,21.8579,21.8639,21.81,21.8459,348300.0
2006-10-05 11:00:00,36.53,36.62,36.49,36.6,264100.0,21.8459,21.8997,21.822,21.8878,264100.0
2006-10-05 11:30:00,36.6,36.72,36.58,36.6,403000.0,21.8878,21.9595,21.8758,21.8878,403000.0
2006-10-05 12:00:00,36.59,36.62,36.51,36.53,194900.0,21.8818,21.8997,21.834,21.8459,194900.0
2006-10-05 12:30:00,36.53,36.53,36.48,36.5,264800.0,21.8459,21.8459,21.816,21.828,264800.0
2006-10-05 13:00:00,36.5,36.58,36.48,36.53,211200.0,21.828,21.8758,21.816,21.8459,211200.0
2006-10-05 13:30:00,36.53,36.55,36.48,36.48,161700.0,21.8459,21.8579,21.816,21.816,161700.0
2006-10-05 14:00:00,36.49,36.56,36.48,36.53,180600.0,21.822,21.8639,21.816,21.8459,180600.0
2006-10-05 14:30:00,36.54,36.55,36.48,36.5,197200.0,21.8519,21.8579,21.816,21.828,197200.0
2006-10-05 15:00:00,36.5,36.6,36.48,36.59,237600.0,21.828,21.8878,21.816,21.8818,237600.0
2006-10-05 15:30:00,36.6,36.6,36.51,36.52,414200.0,21.8878,21.8878,21.834,21.8399,414200.0
2006-10-06 09:30:00,36.37,36.44,36.26,36.32,702900.0,21.7502,21.7921,21.6844,21.7203,702900.0
2006-10-06 10:00:00,36.33,36.35,36.26,36.27,323500.0,21.7263,21.7383,21.6844,21.6904,323500.0
2006-10-06 10:30:00,36.26,36.45,36.26,36.43,319400.0,21.6844,21.7981,21.6844,21.7861,319400.0
2006-10-06 11:00:00,36.43,36.45,36.28,36.36,272200.0,21.7861,21.7981,21.6964,21.7443,272200.0
2006-10-06 11:30:00,36.37,36.4,36.3,36.35,275500.0,21.7502,21.7682,21.7084,21.7383,275500.0
2006-10-06 12:00:00,36.34,36.4,36.34,36.37,252300.0,21.7323,21.7682,21.7323,21.7502,252300.0
2006-10-06 12:30:00,36.38,36.4,36.32,36.36,256000.0,21.7562,21.7682,21.7203,21.7443,256000.0
2006-10-06 13:00:00,36.36,36.38,36.32,36.32,120200.0,21.7443,21.7562,21.7203,21.7203,120200.0
2006-10-06 13:30:00,36.32,36.35,36.28,36.33,277400.0,21.7203,21.7383,21.6964,21.7263,277400.0
2006-10-06 14:00:00,36.33,36.35,36.27,36.33,177600.0,21.7263,21.7383,21.6904,21.7263,177600.0
2006-10-06 14:30:00,36.33,36.37,36.3,36.32,250800.0,21.7263,21.7502,21.7084,21.7203,250800.0
2006-10-06 15:00:00,36.32,36.35,36.2,36.26,372200.0,21.7203,21.7383,21.6486,21.6844,372200.0
2006-10-06 15:30:00,36.25,36.35,36.22,36.35,632400.0,21.6785,21.7383,21.6605,21.7383,632400.0
2006-10-09 09:30:00,36.26,36.4,36.23,36.39,252100.0,21.6844,21.7682,21.6665,21.7622,252100.0
2006-10-09 10:00:00,36.39,36.39,36.25,36.25,161400.0,21.7622,21.7622,21.6785,21.6785,161400.0
2006-10-09 10:30:00,36.25,36.27,36.18,36.22,221700.0,21.6785,21.6904,21.6366,21.6605,221700.0
2006-10-09 11:00:00,36.22,36.35,36.21,36.34,166300.0,21.6605,21.7383,21.6545,21.7323,166300.0
2006-10-09 11:30:00,36.34,36.37,36.3,36.32,184100.0,21.7323,21.7502,21.7084,21.7203,184100.0
2006-10-09 12:00:00,36.32,36.37,36.3,36.34,116100.0,21.7203,21.7502,21.7084,21.7323,116100.0
2006-10-09 12:30:00,36.33,36.36,36.32,36.32,121100.0,21.7263,21.7443,21.7203,21.7203,121100.0
2006-10-09 13:00:00,36.32,36.37,36.31,36.36,115900.0,21.7203,21.7502,21.7144,21.7443,115900.0
2006-10-09 13:30:00,36.35,36.37,36.31,36.31,81600.0,21.7383,21.7502,21.7144,21.7144,81600.0
2006-10-09 14:00:00,36.31,36.37,36.31,36.37,157800.0,21.7144,21.7502,21.7144,21.7502,157800.0
2006-10-09 14:30:00,36.37,36.39,36.34,36.38,206900.0,21.7502,21.7622,21.7323,21.7562,206900.0
2006-10-09 15:00:00,36.38,36.39,36.34,36.35,184600.0,21.7562,21.7622,21.7323,21.7383,184600.0
2006-10-09 15:30:00,36.35,36.42,36.34,36.41,272100.0,21.7383,21.7801,21.7323,21.7742,272100.0
2006-10-10 09:30:00,36.41,36.57,36.31,36.37,375000.0,21.7742,21.8698,21.7144,21.7502,375000.0
2006-10-10 10:00:00,36.37,36.44,36.27,36.34,298800.0,21.7502,21.7921,21.6904,21.7323,298800.0
2006-10-10 10:30:00,36.34,36.41,36.28,36.34,252900.0,21.7323,21.7742,21.6964,21.7323,252900.0
2006-10-10 11:00:00,36.34,36.43,36.29,36.41,283300.0,21.7323,21.7861,21.7024,21.7742,283300.0
2006-10-10 11:30:00,36.4,36.47,36.38,36.47,180100.0,21.7682,21.81,21.7562,21.81,180100.0
2006-10-10 12:00:00,36.47,36.5,36.36,36.38,247900.0,21.81,21.828,21.7443,21.7562,247900.0
2006-10-10 12:30:00,36.37,36.43,36.33,36.37,235400.0,21.7502,21.7861,21.7263,21.7502,235400.0
2006-10-10 13:00:00,36.37,36.38,36.28,36.34,302300.0,21.7502,21.7562,21.6964,21.7323,302300.0
2006-10-10 13:30:00,36.33,36.35,36.26,36.3,216700.0,21.7263,21.7383,21.6844,21.7084,216700.0
2006-10-10 14:00:00,36.3,36.32,36.26,36.28,253100.0,21.7084,21.7203,21.6844,21.6964,253100.0
2006-10-10 14:30:00,36.29,36.36,36.25,36.31,292000.0,21.7024,21.7443,21.6785,21.7144,292000.0
2006-10-10 15:00:00,36.31,36.37,36.23,36.25,452500.0,21.7144,21.7502,21.6665,21.6785,452500.0
2006-10-10 15:30:00,36.25,36.34,36.23,36.28,617300.0,21.6785,21.7323,21.6665,21.6964,617300.0
2006-10-11 09:30:00,36.28,36.28,36.11,36.21,388400.0,21.6964,21.6964,21.5947,21.6545,388400.0
2006-10-11 10:00:00,36.21,36.33,36.2,36.26,268600.0,21.6545,21.7263,21.6486,21.6844,268600.0
2006-10-11 10:30:00,36.26,36.38,36.24,36.31,201400.0,21.6844,21.7562,21.6725,21.7144,201400.0
2006-10-11 11:00:00,36.32,36.37,36.3,36.33,460200.0,21.7203,21.7502,21.7084,21.7263,460200.0
2006-10-11 11:30:00,36.34,36.36,36.29,36.29,256700.0,21.7323,21.7443,21.7024,21.7024,256700.0
2006-10-11 12:00:00,36.29,36.3,36.26,36.29,198300.0,21.7024,21.7084,21.6844,21.7024,198300.0
2006-10-11 12:30:00,36.29,36.32,36.26,36.29,253900.0,21.7024,21.7203,21.6844,21.7024,253900.0
2006-10-11 13:00:00,36.3,36.34,36.24,36.25,179600.0,21.7084,21.7323,21.6725,21.6785,179600.0
2006-10-11 13:30:00,36.24,36.26,36.17,36.21,200800.0,21.6725,21.6844,21.6306,21.6545,200800.0
2006-10-11 14:00:00,36.21,36.23,36.1,36.19,414600.0,21.6545,21.6665,21.5888,21.6426,414600.0
2006-10-11 14:30:00,36.18,36.19,36.02,36.15,386800.0,21.6366,21.6426,21.5409,21.6187,386800.0
2006-10-11 15:00:00,36.15,36.16,36.05,36.1,544900.0,21.6187,21.6246,21.5589,21.5888,544900.0
2006-10-11 15:30:00,36.1,36.25,36.1,36.2,642600.0,21.5888,21.6785,21.5888,21.6486,642600.0
2006-10-12 09:30:00,36.37,36.38,36.16,36.16,364500.0,21.7502,21.7562,21.6246,21.6246,364500.0
2006-10-12 10:00:00,36.17,36.31,36.14,36.3,264700.0,21.6306,21.7144,21.6127,21.7084,264700.0
2006-10-12 10:30:00,36.3,36.31,36.24,36.29,187600.0,21.7084,21.7144,21.6725,21.7024,187600.0
2006-10-12 11:00:00,36.28,36.38,36.26,36.35,243800.0,21.6964,21.7562,21.6844,21.7383,243800.0
2006-10-12 11:30:00,36.35,36.44,36.33,36.41,299000.0,21.7383,21.7921,21.7263,21.7742,299000.0
2006-10-12 12:00:00,36.41,36.43,36.37,36.38,209000.0,21.7742,21.7861,21.7502,21.7562,209000.0
2006-10-12 12:30:00,36.37,36.41,36.29,36.35,206500.0,21.7502,21.7742,21.7024,21.7383,206500.0
2006-10-12 13:00:00,36.33,36.37,36.3,36.35,173000.0,21.7263,21.7502,21.7084,21.7383,173000.0
2006-10-12 13:30:00,36.35,36.35,36.23,36.28,466500.0,21.7383,21.7383,21.6665,21.6964,466500.0
2006-10-12 14:00:00,36.28,36.35,36.24,36.27,354600.0,21.6964,21.7383,21.6725,21.6904,354600.0
2006-10-12 14:30:00,36.27,36.31,36.26,36.26,464600.0,21.6904,21.7144,21.6844,21.6844,464600.0
2006-10-12 15:00:00,36.26,36.31,36.25,36.3,610000.0,21.6844,21.7144,21.6785,21.7084,610000.0
2006-10-12 15:30:00,36.3,36.32,36.27,36.3,911500.0,21.7084,21.7203,21.6904,21.7084,911500.0
2006-10-13 09:30:00,36.23,36.43,36.2,36.3,514000.0,21.6665,21.7861,21.6486,21.7084,514000.0
2006-10-13 10:00:00,36.3,36.42,36.23,36.31,683200.0,21.7084,21.7801,21.6665,21.7144,683200.0
2006-10-13 10:30:00,36.31,36.36,36.27,36.27,431000.0,21.7144,21.7443,21.6904,21.6904,431000.0
2006-10-13 11:00:00,36.28,36.32,36.21,36.27,612500.0,21.6964,21.7203,21.6545,21.6904,612500.0
2006-10-13 11:30:00,36.26,36.26,36.19,36.23,271800.0,21.6844,21.6844,21.6426,21.6665,271800.0
2006-10-13 12:00:00,36.23,36.3,36.16,36.27,238400.0,21.6665,21.7084,21.6246,21.6904,238400.0
2006-10-13 12:30:00,36.27,36.34,36.26,36.34,149700.0,21.6904,21.7323,21.6844,21.7323,149700.0
2006-10-13 13:00:00,36.33,36.39,36.33,36.38,292200.0,21.7263,21.7622,21.7263,21.7562,292200.0
2006-10-13 13:30:00,36.38,36.44,36.37,36.42,271200.0,21.7562,21.7921,21.7502,21.7801,271200.0
2006-10-13 14:00:00,36.42,36.46,36.39,36.4,260000.0,21.7801,21.8041,21.7622,21.7682,260000.0
2006-10-13 14:30:00,36.41,36.42,36.29,36.3,517500.0,21.7742,21.7801,21.7024,21.7084,517500.0
2006-10-13 15:00:00,36.31,36.32,36.22,36.27,341700.0,21.7144,21.7203,21.6605,21.6904,341700.0
2006-10-13 15:30:00,36.28,36.36,36.23,36.33,399700.0,21.6964,21.7443,21.6665,21.7263,399700.0
2006-10-16 09:30:00,36.33,36.35,36.13,36.17,742200.0,21.7263,21.7383,21.6067,21.6306,742200.0
2006-10-16 10:00:00,36.17,36.21,36.11,36.13,639600.0,21.6306,21.6545,21.5947,21.6067,639600.0
2006-10-16 10:30:00,36.13,36.14,35.99,36.07,515700.0,21.6067,21.6127,21.523,21.5708,515700.0
2006-10-16 11:00:00,36.07,36.2,36.05,36.19,620700.0,21.5708,21.6486,21.5589,21.6426,620700.0
2006-10-16 11:30:00,36.19,36.29,36.18,36.28,352200.0,21.6426,21.7024,21.6366,21.6964,352200.0
2006-10-16 12:00:00,36.28,36.32,36.22,36.26,213900.0,21.6964,21.7203,21.6605,21.6844,213900.0
2006-10-16 12:30:00,36.25,36.3,36.24,36.27,521200.0,21.6785,21.7084,21.6725,21.6904,521200.0
2006-10-16 13:00:00,36.27,36.28,36.19,36.26,246000.0,21.6904,21.6964,21.6426,21.6844,246000.0
2006-10-16 13:30:00,36.25,36.26,36.15,36.17,316400.0,21.6785,21.6844,21.6187,21.6306,316400.0
2006-10-16 14:00:00,36.18,36.19,36.08,36.08,573800.0,21.6366,21.6426,21.5768,21.5768,573800.0
2006-10-16 14:30:00,36.09,36.17,36.06,36.16,512800.0,21.5828,21.6306,21.5648,21.6246,512800.0
2006-10-16 15:00:00,36.15,36.24,36.15,36.24,543300.0,21.6187,21.6725,21.6187,21.6725,543300.0
2006-10-16 15:30:00,36.24,36.29,36.19,36.21,820900.0,21.6725,21.7024,21.6426,21.6545,820900.0
2006-10-17 09:30:00,36.2,36.2,35.75,35.98,1609500.0,21.6486,21.6486,21.3795,21.517,1609500.0
2006-10-17 10:00:00,35.97,36.1,35.89,36.03,654900.0,21.511,21.5888,21.4632,21.5469,654900.0
2006-10-17 10:30:00,36.03,36.07,35.96,36.07,369000.0,21.5469,21.5708,21.505,21.5708,369000.0
2006-10-17 11:00:00,36.07,36.17,36.05,36.11,417500.0,21.5708,21.6306,21.5589,21.5947,417500.0
2006-10-17 11:30:00,36.11,36.21,36.1,36.16,317300.0,21.5947,21.6545,21.5888,21.6246,317300.0
2006-10-17 12:00:00,36.17,36.4,36.13,36.37,723700.0,21.6306,21.7682,21.6067,21.7502,723700.0
2006-10-17 12:30:00,36.37,36.39,36.32,36.36,355200.0,21.7502,21.7622,21.7203,21.7443,355200.0
2006-10-17 13:00:00,36.36,36.45,36.3,36.39,451900.0,21.7443,21.7981,21.7084,21.7622,451900.0
2006-10-17 13:30:00,36.38,36.49,36.33,36.48,382900.0,21.7562,21.822,21.7263,21.816,382900.0
2006-10-17 14:00:00,36.47,36.55,36.47,36.54,537400.0,21.81,21.8579,21.81,21.8519,537400.0
2006-10-17 14:30:00,36.54,36.63,36.52,36.6,476000.0,21.8519,21.9057,21.8399,21.8878,476000.0
2006-10-17 15:00:00,36.6,36.68,36.59,36.66,701200.0,21.8878,21.9356,21.8818,21.9237,701200.0
2006-10-17 15:30:00,36.65,36.68,36.3,36.54,1373700.0,21.9177,21.9356,21.7084,21.8519,1373700.0
2006-10-18 09:30:00,36.73,36.83,36.68,36.75,701800.0,21.9655,22.0253,21.9356,21.9775,701800.0
2006-10-18 10:00:00,36.76,36.86,36.64,36.85,711600.0,21.9835,22.0433,21.9117,22.0373,711600.0
2006-10-18 10:30:00,36.85,36.85,36.49,36.65,475900.0,22.0373,22.0373,21.822,21.9177,475900.0
2006-10-18 11:00:00,36.65,36.79,36.6,36.74,450100.0,21.9177,22.0014,21.8878,21.9715,450100.0
2006-10-18 11:30:00,36.73,36.95,36.73,36.81,491600.0,21.9655,22.0971,21.9655,22.0134,491600.0
2006-10-18 12:00:00,36.81,36.9,36.77,36.9,292600.0,22.0134,22.0672,21.9894,22.0672,292600.0
2006-10-18 12:30:00,36.9,36.9,36.76,36.82,355400.0,22.0672,22.0672,21.9835,22.0193,355400.0
2006-10-18 13:00:00,36.83,36.87,36.71,36.73,301700.0,22.0253,22.0492,21.9536,21.9655,301700.0
2006-10-18 13:30:00,36.73,36.77,36.68,36.77,337200.0,21.9655,21.9894,21.9356,21.9894,337200.0
2006-10-18 14:00:00,36.76,36.85,36.66,36.8,363300.0,21.9835,22.0373,21.9237,22.0074,363300.0
2006-10-18 14:30:00,36.8,36.91,36.79,36.87,310900.0,22.0074,22.0732,22.0014,22.0492,310900.0
2006-10-18 15:00:00,36.87,36.94,36.75,36.89,546200.0,22.0492,22.0911,21.9775,22.0612,546200.0
2006-10-18 15:30:00,36.89,36.95,36.8,36.81,873500.0,22.0612,22.0971,22.0074,22.0134,873500.0
2006-10-19 09:30:00,36.66,36.78,36.49,36.58,1033400.0,21.9237,21.9954,21.822,21.8758,1033400.0
2006-10-19 10:00:00,36.57,36.58,36.3,36.34,528400.0,21.8698,21.8758,21.7084,21.7323,528400.0
2006-10-19 10:30:00,36.34,36.47,36.3,36.46,454300.0,21.7323,21.81,21.7084,21.8041,454300.0
2006-10-19 11:00:00,36.46,36.49,36.37,36.38,482400.0,21.8041,21.822,21.7502,21.7562,482400.0
2006-10-19 11:30:00,36.38,36.44,36.32,36.42,209900.0,21.7562,21.7921,21.7203,21.7801,209900.0
2006-10-19 12:00:00,36.42,36.45,36.32,36.43,414400.0,21.7801,21.7981,21.7203,21.7861,414400.0
2006-10-19 12:30:00,36.43,36.56,36.4,36.5,311200.0,21.7861,21.8639,21.7682,21.828,311200.0
2006-10-19 13:00:00,36.51,36.58,36.48,36.57,214800.0,21.834,21.8758,21.816,21.8698,214800.0
2006-10-19 13:30:00,36.57,36.65,36.56,36.62,295800.0,21.8698,21.9177,21.8639,21.8997,295800.0
2006-10-19 14:00:00,36.62,36.64,36.55,36.62,543100.0,21.8997,21.9117,21.8579,21.8997,543100.0
2006-10-19 14:30:00,36.62,36.7,36.62,36.64,334200.0,21.8997,21.9476,21.8997,21.9117,334200.0
2006-10-19 15:00:00,36.64,36.73,36.57,36.72,460900.0,21.9117,21.9655,21.8698,21.9595,460900.0
2006-10-19 15:30:00,36.71,36.82,36.71,36.75,1092200.0,21.9536,22.0193,21.9536,21.9775,1092200.0
2006-10-20 09:30:00,36.91,36.99,36.81,36.98,2396600.0,22.0732,22.121,22.0134,22.115,2396600.0
2006-10-20 10:00:00,36.99,36.99,36.74,36.81,561500.0,22.121,22.121,21.9715,22.0134,561500.0
2006-10-20 10:30:00,36.8,36.8,36.49,36.52,988400.0,22.0074,22.0074,21.822,21.8399,988400.0
2006-10-20 11:00:00,36.52,36.64,36.51,36.61,562000.0,21.8399,21.9117,21.834,21.8938,562000.0
2006-10-20 11:30:00,36.61,36.66,36.57,36.58,508500.0,21.8938,21.9237,21.8698,21.8758,508500.0
2006-10-20 12:00:00,36.57,36.68,36.53,36.68,457400.0,21.8698,21.9356,21.8459,21.9356,457400.0
2006-10-20 12:30:00,36.68,36.73,36.65,36.71,336300.0,21.9356,21.9655,21.9177,21.9536,336300.0
2006-10-20 13:00:00,36.7,36.75,36.66,36.66,172300.0,21.9476,21.9775,21.9237,21.9237,172300.0
2006-10-20 13:30:00,36.67,36.67,36.49,36.49,307700.0,21.9296,21.9296,21.822,21.822,307700.0
2006-10-20 14:00:00,36.49,36.57,36.49,36.54,715200.0,21.822,21.8698,21.822,21.8519,715200.0
2006-10-20 14:30:00,36.54,36.58,36.51,36.56,314900.0,21.8519,21.8758,21.834,21.8639,314900.0
2006-10-20 15:00:00,36.55,36.62,36.55,36.62,437300.0,21.8579,21.8997,21.8579,21.8997,437300.0
2006-10-20 15:30:00,36.61,36.63,36.58,36.63,525400.0,21.8938,21.9057,21.8758,21.9057,525400.0
2006-10-23 09:30:00,36.46,36.67,36.33,36.49,574600.0,21.8041,21.9296,21.7263,21.822,574600.0
2006-10-23 10:00:00,36.5,36.55,36.43,36.53,348100.0,21.828,21.8579,21.7861,21.8459,348100.0
2006-10-23 10:30:00,36.52,36.63,36.51,36.52,323800.0,21.8399,21.9057,21.834,21.8399,323800.0
2006-10-23 11:00:00,36.52,36.62,36.52,36.62,352400.0,21.8399,21.8997,21.8399,21.8997,352400.0
2006-10-23 11:30:00,36.61,36.71,36.58,36.7,295300.0,21.8938,21.9536,21.8758,21.9476,295300.0
2006-10-23 12:00:00,36.71,36.75,36.68,36.72,274400.0,21.9536,21.9775,21.9356,21.9595,274400.0
2006-10-23 12:30:00,36.71,36.72,36.63,36.63,203800.0,21.9536,21.9595,21.9057,21.9057,203800.0
2006-10-23 13:00:00,36.63,36.65,36.54,36.58,337400.0,21.9057,21.9177,21.8519,21.8758,337400.0
2006-10-23 13:30:00,36.59,36.64,36.54,36.64,277000.0,21.8818,21.9117,21.8519,21.9117,277000.0
2006-10-23 14:00:00,36.63,36.64,36.55,36.57,267100.0,21.9057,21.9117,21.8579,21.8698,267100.0
2006-10-23 14:30:00,36.57,36.6,36.53,36.59,292300.0,21.8698,21.8878,21.8459,21.8818,292300.0
2006-10-23 15:00:00,36.59,36.69,36.59,36.64,268800.0,21.8818,21.9416,21.8818,21.9117,268800.0
2006-10-23 15:30:00,36.64,36.67,36.62,36.67,362900.0,21.9117,21.9296,21.8997,21.9296,362900.0
2006-10-24 09:30:00,36.5,36.6,36.36,36.37,451000.0,21.828,21.8878,21.7443,21.7502,451000.0
2006-10-24 10:00:00,36.37,36.41,36.25,36.41,554700.0,21.7502,21.7742,21.6785,21.7742,554700.0
2006-10-24 10:30:00,36.4,36.42,36.27,36.42,350800.0,21.7682,21.7801,21.6904,21.7801,350800.0
2006-10-24 11:00:00,36.42,36.46,36.38,36.42,409800.0,21.7801,21.8041,21.7562,21.7801,409800.0
2006-10-24 11:30:00,36.41,36.5,36.38,36.48,472400.0,21.7742,21.828,21.7562,21.816,472400.0
2006-10-24 12:00:00,36.48,36.52,36.4,36.47,356100.0,21.816,21.8399,21.7682,21.81,356100.0
2006-10-24 12:30:00,36.48,36.48,36.32,36.35,423600.0,21.816,21.816,21.7203,21.7383,423600.0
2006-10-24 13:00:00,36.35,36.4,36.31,36.33,266000.0,21.7383,21.7682,21.7144,21.7263,266000.0
2006-10-24 13:30:00,36.33,36.38,36.26,36.27,335000.0,21.7263,21.7562,21.6844,21.6904,335000.0
2006-10-24 14:00:00,36.26,36.36,36.25,36.34,393700.0,21.6844,21.7443,21.6785,21.7323,393700.0
2006-10-24 14:30:00,36.34,36.35,36.26,36.28,344700.0,21.7323,21.7383,21.6844,21.6964,344700.0
2006-10-24 15:00:00,36.29,36.34,36.25,36.26,557600.0,21.7024,21.7323,21.6785,21.6844,557600.0
2006-10-24 15:30:00,36.25,36.47,36.22,36.44,1247200.0,21.6785,21.81,21.6605,21.7921,1247200.0
2006-10-25 09:30:00,36.45,36.54,36.44,36.46,480300.0,21.7981,21.8519,21.7921,21.8041,480300.0
2006-10-25 10:00:00,36.45,36.5,36.38,36.4,430900.0,21.7981,21.828,21.7562,21.7682,430900.0
2006-10-25 10:30:00,36.4,36.4,36.21,36.26,488200.0,21.7682,21.7682,21.6545,21.6844,488200.0
2006-10-25 11:00:00,36.26,36.27,36.16,36.18,256300.0,21.6844,21.6904,21.6246,21.6366,256300.0
2006-10-25 11:30:00,36.19,36.22,36.14,36.16,348500.0,21.6426,21.6605,21.6127,21.6246,348500.0
2006-10-25 12:00:00,36.16,36.16,36.05,36.06,311700.0,21.6246,21.6246,21.5589,21.5648,311700.0
2006-10-25 12:30:00,36.06,36.1,36.03,36.07,452400.0,21.5648,21.5888,21.5469,21.5708,452400.0
2006-10-25 13:00:00,36.06,36.17,36.05,36.13,280200.0,21.5648,21.6306,21.5589,21.6067,280200.0
2006-10-25 13:30:00,36.12,36.25,36.1,36.24,293800.0,21.6007,21.6785,21.5888,21.6725,293800.0
2006-10-25 14:00:00,36.24,36.42,36.11,36.15,591200.0,21.6725,21.7801,21.5947,21.6187,591200.0
2006-10-25 14:30:00,36.15,36.32,36.09,36.27,415000.0,21.6187,21.7203,21.5828,21.6904,415000.0
2006-10-25 15:00:00,36.27,36.37,36.24,36.35,391700.0,21.6904,21.7502,21.6725,21.7383,391700.0
2006-10-25 15:30:00,36.34,36.43,36.33,36.36,702400.0,21.7323,21.7861,21.7263,21.7443,702400.0
2006-10-26 09:30:00,36.33,36.45,36.31,36.33,457000.0,21.7263,21.7981,21.7144,21.7263,457000.0
2006-10-26 10:00:00,36.34,36.35,36.22,36.28,435400.0,21.7323,21.7383,21.6605,21.6964,435400.0
2006-10-26 10:30:00,36.28,36.3,36.15,36.22,345100.0,21.6964,21.7084,21.6187,21.6605,345100.0
2006-10-26 11:00:00,36.22,36.24,36.11,36.15,471600.0,21.6605,21.6725,21.5947,21.6187,471600.0
2006-10-26 11:30:00,36.15,36.17,36.09,36.1,250500.0,21.6187,21.6306,21.5828,21.5888,250500.0
2006-10-26 12:00:00,36.09,36.15,36.08,36.1,518200.0,21.5828,21.6187,21.5768,21.5888,518200.0
2006-10-26 12:30:00,36.1,36.24,36.09,36.22,345200.0,21.5888,21.6725,21.5828,21.6605,345200.0
2006-10-26 13:00:00,36.23,36.35,36.22,36.28,604800.0,21.6665,21.7383,21.6605,21.6964,604800.0
2006-10-26 13:30:00,36.28,36.34,36.28,36.32,265100.0,21.6964,21.7323,21.6964,21.7203,265100.0
2006-10-26 14:00:00,36.33,36.38,36.26,36.32,433500.0,21.7263,21.7562,21.6844,21.7203,433500.0
2006-10-26 14:30:00,36.31,36.33,36.23,36.26,276200.0,21.7144,21.7263,21.6665,21.6844,276200.0
2006-10-26 15:00:00,36.27,36.33,36.24,36.3,399400.0,21.6904,21.7263,21.6725,21.7084,399400.0
2006-10-26 15:30:00,36.3,36.48,36.27,36.42,1116700.0,21.7084,21.816,21.6904,21.7801,1116700.0
2006-10-27 09:30:00,36.43,36.5,36.25,36.48,751500.0,21.7861,21.828,21.6785,21.816,751500.0
2006-10-27 10:00:00,36.48,36.53,36.45,36.51,492500.0,21.816,21.8459,21.7981,21.834,492500.0
2006-10-27 10:30:00,36.51,36.51,36.37,36.38,309400.0,21.834,21.834,21.7502,21.7562,309400.0
2006-10-27 11:00:00,36.39,36.54,36.39,36.51,307500.0,21.7622,21.8519,21.7622,21.834,307500.0
2006-10-27 11:30:00,36.51,36.54,36.48,36.52,212500.0,21.834,21.8519,21.816,21.8399,212500.0
2006-10-27 12:00:00,36.51,36.54,36.45,36.54,155900.0,21.834,21.8519,21.7981,21.8519,155900.0
2006-10-27 12:30:00,36.53,36.62,36.53,36.57,204400.0,21.8459,21.8997,21.8459,21.8698,204400.0
2006-10-27 13:00:00,36.58,36.61,36.51,36.52,187000.0,21.8758,21.8938,21.834,21.8399,187000.0
2006-10-27 13:30:00,36.51,36.52,36.42,36.49,202400.0,21.834,21.8399,21.7801,21.822,202400.0
2006-10-27 14:00:00,36.48,36.5,36.34,36.36,231000.0,21.816,21.828,21.7323,21.7443,231000.0
2006-10-27 14:30:00,36.36,36.4,36.27,36.37,410800.0,21.7443,21.7682,21.6904,21.7502,410800.0
2006-10-27 15:00:00,36.38,36.44,36.29,36.31,353600.0,21.7562,21.7921,21.7024,21.7144,353600.0
2006-10-27 15:30:00,36.3,36.38,36.26,36.35,867300.0,21.7084,21.7562,21.6844,21.7383,867300.0
2006-10-30 09:30:00,36.47,36.53,36.32,36.34,460100.0,21.81,21.8459,21.7203,21.7323,460100.0
2006-10-30 10:00:00,36.35,36.37,36.25,36.25,581600.0,21.7383,21.7502,21.6785,21.6785,581600.0
2006-10-30 10:30:00,36.26,36.31,36.21,36.23,409500.0,21.6844,21.7144,21.6545,21.6665,409500.0
2006-10-30 11:00:00,36.23,36.33,36.22,36.28,452700.0,21.6665,21.7263,21.6605,21.6964,452700.0
2006-10-30 11:30:00,36.27,36.29,36.23,36.28,256500.0,21.6904,21.7024,21.6665,21.6964,256500.0
2006-10-30 12:00:00,36.28,36.33,36.25,36.26,352100.0,21.6964,21.7263,21.6785,21.6844,352100.0
2006-10-30 12:30:00,36.27,36.33,36.24,36.3,367500.0,21.6904,21.7263,21.6725,21.7084,367500.0
2006-10-30 13:00:00,36.3,36.38,36.29,36.32,237100.0,21.7084,21.7562,21.7024,21.7203,237100.0
2006-10-30 13:30:00,36.33,36.43,36.33,36.42,225300.0,21.7263,21.7861,21.7263,21.7801,225300.0
2006-10-30 14:00:00,36.42,36.47,36.39,36.39,321200.0,21.7801,21.81,21.7622,21.7622,321200.0
2006-10-30 14:30:00,36.39,36.39,36.3,36.35,431600.0,21.7622,21.7622,21.7084,21.7383,431600.0
2006-10-30 15:00:00,36.35,36.39,36.32,36.37,406500.0,21.7383,21.7622,21.7203,21.7502,406500.0
2006-10-30 15:30:00,36.38,36.4,36.3,36.34,571400.0,21.7562,21.7682,21.7084,21.7323,571400.0
2006-10-31 09:30:00,36.49,36.73,36.44,36.55,993800.0,21.822,21.9655,21.7921,21.8579,993800.0
2006-10-31 10:00:00,36.56,36.56,36.3,36.32,446600.0,21.8639,21.8639,21.7084,21.7203,446600.0
2006-10-31 10:30:00,36.32,36.4,36.25,36.34,482200.0,21.7203,21.7682,21.6785,21.7323,482200.0
2006-10-31 11:00:00,36.35,36.43,36.33,36.39,267800.0,21.7383,21.7861,21.7263,21.7622,267800.0
2006-10-31 11:30:00,36.39,36.45,36.35,36.39,346400.0,21.7622,21.7981,21.7383,21.7622,346400.0
2006-10-31 12:00:00,36.39,36.42,36.32,36.37,353300.0,21.7622,21.7801,21.7203,21.7502,353300.0
2006-10-31 12:30:00,36.37,36.37,36.29,36.29,270200.0,21.7502,21.7502,21.7024,21.7024,270200.0
2006-10-31 13:00:00,36.3,36.33,36.24,36.24,300600.0,21.7084,21.7263,21.6725,21.6725,300600.0
2006-10-31 13:30:00,36.24,36.29,36.23,36.25,241900.0,21.6725,21.7024,21.6665,21.6785,241900.0
2006-10-31 14:00:00,36.25,36.26,36.19,36.19,299100.0,21.6785,21.6844,21.6426,21.6426,299100.0
2006-10-31 14:30:00,36.19,36.3,36.18,36.26,329900.0,21.6426,21.7084,21.6366,21.6844,329900.0
2006-10-31 15:00:00,36.26,36.31,36.21,36.28,453300.0,21.6844,21.7144,21.6545,21.6964,453300.0
2006-10-31 15:30:00,36.28,36.34,36.24,36.29,1001800.0,21.6964,21.7323,21.6725,21.7024,1001800.0
2006-11-01 09:30:00,36.3,36.3,36.19,36.19,456300.0,21.8773,21.8773,21.811,21.811,456300.0
2006-11-01 10:00:00,36.19,36.27,35.97,36.01,618300.0,21.811,21.8592,21.6784,21.7025,618300.0
2006-11-01 10:30:00,36.0,36.05,35.94,36.02,437000.0,21.6965,21.7266,21.6603,21.7085,437000.0
2006-11-01 11:00:00,36.02,36.07,35.99,36.02,284700.0,21.7085,21.7386,21.6904,21.7085,284700.0
2006-11-01 11:30:00,36.02,36.11,35.96,36.04,369800.0,21.7085,21.7628,21.6723,21.7206,369800.0
2006-11-01 12:00:00,36.04,36.1,36.01,36.03,303900.0,21.7206,21.7567,21.7025,21.7145,303900.0
2006-11-01 12:30:00,36.01,36.07,35.98,36.0,308300.0,21.7025,21.7386,21.6844,21.6965,308300.0
2006-11-01 13:00:00,36.0,36.02,35.95,36.0,565400.0,21.6965,21.7085,21.6663,21.6965,565400.0
2006-11-01 13:30:00,36.01,36.01,35.95,35.97,178300.0,21.7025,21.7025,21.6663,21.6784,178300.0
2006-11-01 14:00:00,35.96,35.97,35.84,35.89,566800.0,21.6723,21.6784,21.6,21.6302,566800.0
2006-11-01 14:30:00,35.89,35.91,35.8,35.83,662500.0,21.6302,21.6422,21.5759,21.594,662500.0
2006-11-01 15:00:00,35.83,35.94,35.77,35.9,623600.0,21.594,21.6603,21.5578,21.6362,623600.0
2006-11-01 15:30:00,35.91,36.01,35.89,35.99,800700.0,21.6422,21.7025,21.6302,21.6904,800700.0
2006-11-02 09:30:00,35.87,35.89,35.75,35.8,831400.0,21.6181,21.6302,21.5458,21.5759,831400.0
2006-11-02 10:00:00,35.8,35.85,35.77,35.8,671700.0,21.5759,21.6061,21.5578,21.5759,671700.0
2006-11-02 10:30:00,35.8,35.89,35.77,35.87,423200.0,21.5759,21.6302,21.5578,21.6181,423200.0
2006-11-02 11:00:00,35.87,36.1,35.87,35.98,563200.0,21.6181,21.7567,21.6181,21.6844,563200.0
2006-11-02 11:30:00,35.97,35.98,35.85,35.87,271300.0,21.6784,21.6844,21.6061,21.6181,271300.0
2006-11-02 12:00:00,35.87,35.93,35.85,35.85,231900.0,21.6181,21.6543,21.6061,21.6061,231900.0
2006-11-02 12:30:00,35.85,35.9,35.77,35.77,363100.0,21.6061,21.6362,21.5578,21.5578,363100.0
2006-11-02 13:00:00,35.78,35.82,35.76,35.81,331600.0,21.5639,21.588,21.5518,21.5819,331600.0
2006-11-02 13:30:00,35.82,35.9,35.8,35.87,313900.0,21.588,21.6362,21.5759,21.6181,313900.0
2006-11-02 14:00:00,35.87,35.92,35.87,35.88,374000.0,21.6181,21.6482,21.6181,21.6241,374000.0
2006-11-02 14:30:00,35.89,35.9,35.79,35.79,320700.0,21.6302,21.6362,21.5699,21.5699,320700.0
2006-11-02 15:00:00,35.79,35.85,35.73,35.82,638600.0,21.5699,21.6061,21.5337,21.588,638600.0
2006-11-02 15:30:00,35.82,35.93,35.82,35.88,583400.0,21.588,21.6543,21.588,21.6241,583400.0
2006-11-03 09:30:00,35.97,36.11,35.93,36.07,524900.0,21.6784,21.7628,21.6543,21.7386,524900.0
2006-11-03 10:00:00,36.07,36.23,36.05,36.15,529400.0,21.7386,21.8351,21.7266,21.7869,529400.0
2006-11-03 10:30:00,36.15,36.21,36.11,36.2,426400.0,21.7869,21.823,21.7628,21.817,426400.0
2006-11-03 11:00:00,36.2,36.23,36.17,36.19,428700.0,21.817,21.8351,21.7989,21.811,428700.0
2006-11-03 11:30:00,36.19,36.22,36.14,36.15,333900.0,21.811,21.829,21.7808,21.7869,333900.0
2006-11-03 12:00:00,36.15,36.16,36.09,36.13,371100.0,21.7869,21.7929,21.7507,21.7748,371100.0
2006-11-03 12:30:00,36.13,36.19,36.12,36.14,330900.0,21.7748,21.811,21.7688,21.7808,330900.0
2006-11-03 13:00:00,36.13,36.16,36.08,36.15,293900.0,21.7748,21.7929,21.7447,21.7869,293900.0
2006-11-03 13:30:00,36.16,36.16,35.99,36.01,245300.0,21.7929,21.7929,21.6904,21.7025,245300.0
2006-11-03 14:00:00,36.01,36.05,35.94,36.04,387100.0,21.7025,21.7266,21.6603,21.7206,387100.0
2006-11-03 14:30:00,36.04,36.08,36.01,36.01,245400.0,21.7206,21.7447,21.7025,21.7025,245400.0
2006-11-03 15:00:00,36.01,36.05,35.95,36.02,574900.0,21.7025,21.7266,21.6663,21.7085,574900.0
2006-11-03 15:30:00,36.02,36.09,36.0,36.02,841600.0,21.7085,21.7507,21.6965,21.7085,841600.0
2006-11-06 09:30:00,36.1,36.24,36.02,36.2,772600.0,21.7567,21.8411,21.7085,21.817,772600.0
2006-11-06 10:00:00,36.2,36.34,36.17,36.32,721500.0,21.817,21.9014,21.7989,21.8893,721500.0
2006-11-06 10:30:00,36.31,36.32,36.2,36.22,398600.0,21.8833,21.8893,21.817,21.829,398600.0
2006-11-06 11:00:00,36.22,36.3,36.21,36.27,375200.0,21.829,21.8773,21.823,21.8592,375200.0
2006-11-06 11:30:00,36.27,36.39,36.25,36.35,492900.0,21.8592,21.9315,21.8471,21.9074,492900.0
2006-11-06 12:00:00,36.35,36.37,36.21,36.26,706800.0,21.9074,21.9194,21.823,21.8532,706800.0
2006-11-06 12:30:00,36.26,36.35,36.23,36.34,389500.0,21.8532,21.9074,21.8351,21.9014,389500.0
2006-11-06 13:00:00,36.33,36.38,36.3,36.38,375400.0,21.8953,21.9255,21.8773,21.9255,375400.0
2006-11-06 13:30:00,36.37,36.4,36.3,36.32,317100.0,21.9194,21.9375,21.8773,21.8893,317100.0
2006-11-06 14:00:00,36.32,36.39,36.29,36.32,446400.0,21.8893,21.9315,21.8712,21.8893,446400.0
2006-11-06 14:30:00,36.32,36.33,36.26,36.29,382500.0,21.8893,21.8953,21.8532,21.8712,382500.0
2006-11-06 15:00:00,36.28,36.4,36.27,36.3,693200.0,21.8652,21.9375,21.8592,21.8773,693200.0
2006-11-06 15:30:00,36.3,36.32,36.27,36.32,1156900.0,21.8773,21.8893,21.8592,21.8893,1156900.0
2006-11-07 09:30:00,36.35,36.42,36.22,36.28,741400.0,21.9074,21.9496,21.829,21.8652,741400.0
2006-11-07 10:00:00,36.28,36.34,36.2,36.22,484400.0,21.8652,21.9014,21.817,21.829,484400.0
2006-11-07 10:30:00,36.22,36.35,36.22,36.35,639300.0,21.829,21.9074,21.829,21.9074,639300.0
2006-11-07 11:00:00,36.35,36.44,36.34,36.44,372400.0,21.9074,21.9616,21.9014,21.9616,372400.0
2006-11-07 11:30:00,36.43,36.44,36.37,36.41,393000.0,21.9556,21.9616,21.9194,21.9436,393000.0
2006-11-07 12:00:00,36.4,36.46,36.4,36.42,293200.0,21.9375,21.9737,21.9375,21.9496,293200.0
2006-11-07 12:30:00,36.42,36.5,36.4,36.48,198000.0,21.9496,21.9978,21.9375,21.9857,198000.0
2006-11-07 13:00:00,36.49,36.55,36.46,36.5,411000.0,21.9918,22.0279,21.9737,21.9978,411000.0
2006-11-07 13:30:00,36.49,36.54,36.47,36.51,305200.0,21.9918,22.0219,21.9797,22.0038,305200.0
2006-11-07 14:00:00,36.51,36.55,36.48,36.51,542200.0,22.0038,22.0279,21.9857,22.0038,542200.0
2006-11-07 14:30:00,36.51,36.54,36.49,36.53,420600.0,22.0038,22.0219,21.9918,22.0159,420600.0
2006-11-07 15:00:00,36.53,36.57,36.45,36.46,937300.0,22.0159,22.04,21.9677,21.9737,937300.0
2006-11-07 15:30:00,36.46,36.5,36.35,36.4,851400.0,21.9737,21.9978,21.9074,21.9375,851400.0
2006-11-08 09:30:00,36.44,36.64,36.35,36.59,754100.0,21.9616,22.0822,21.9074,22.052,754100.0
2006-11-08 10:00:00,36.59,36.65,36.55,36.62,440100.0,22.052,22.0882,22.0279,22.0701,440100.0
2006-11-08 10:30:00,36.62,36.8,36.58,36.73,573200.0,22.0701,22.1786,22.046,22.1364,573200.0
2006-11-08 11:00:00,36.73,36.75,36.7,36.72,289500.0,22.1364,22.1485,22.1183,22.1304,289500.0
2006-11-08 11:30:00,36.73,36.79,36.72,36.75,276600.0,22.1364,22.1726,22.1304,22.1485,276600.0
2006-11-08 12:00:00,36.75,36.77,36.65,36.65,319400.0,22.1485,22.1605,22.0882,22.0882,319400.0
2006-11-08 12:30:00,36.65,36.77,36.65,36.74,319400.0,22.0882,22.1605,22.0882,22.1424,319400.0
2006-11-08 13:00:00,36.74,36.8,36.73,36.8,434600.0,22.1424,22.1786,22.1364,22.1786,434600.0
2006-11-08 13:30:00,36.8,36.85,36.75,36.84,443400.0,22.1786,22.2087,22.1485,22.2027,443400.0
2006-11-08 14:00:00,36.84,36.92,36.82,36.84,595500.0,22.2027,22.2509,22.1907,22.2027,595500.0
2006-11-08 14:30:00,36.84,36.91,36.83,36.89,462400.0,22.2027,22.2449,22.1967,22.2328,462400.0
2006-11-08 15:00:00,36.88,36.89,36.79,36.81,558000.0,22.2268,22.2328,22.1726,22.1846,558000.0
2006-11-08 15:30:00,36.81,36.82,36.74,36.8,899600.0,22.1846,22.1907,22.1424,22.1786,899600.0
2006-11-09 09:30:00,36.9,36.9,36.73,36.89,583300.0,22.2389,22.2389,22.1364,22.2328,583300.0
2006-11-09 10:00:00,36.88,36.89,36.72,36.75,546100.0,22.2268,22.2328,22.1304,22.1485,546100.0
2006-11-09 10:30:00,36.75,36.8,36.73,36.78,504300.0,22.1485,22.1786,22.1364,22.1665,504300.0
2006-11-09 11:00:00,36.77,36.77,36.72,36.73,539100.0,22.1605,22.1605,22.1304,22.1364,539100.0
2006-11-09 11:30:00,36.73,36.75,36.65,36.69,285600.0,22.1364,22.1485,22.0882,22.1123,285600.0
2006-11-09 12:00:00,36.68,36.75,36.65,36.72,337000.0,22.1063,22.1485,22.0882,22.1304,337000.0
2006-11-09 12:30:00,36.72,36.72,36.64,36.68,256300.0,22.1304,22.1304,22.0822,22.1063,256300.0
2006-11-09 13:00:00,36.69,36.69,36.59,36.6,355100.0,22.1123,22.1123,22.052,22.0581,355100.0
2006-11-09 13:30:00,36.6,36.73,36.6,36.68,288700.0,22.0581,22.1364,22.0581,22.1063,288700.0
2006-11-09 14:00:00,36.68,36.74,36.65,36.69,354300.0,22.1063,22.1424,22.0882,22.1123,354300.0
2006-11-09 14:30:00,36.69,36.71,36.66,36.69,289600.0,22.1123,22.1244,22.0942,22.1123,289600.0
2006-11-09 15:00:00,36.69,36.74,36.66,36.71,529800.0,22.1123,22.1424,22.0942,22.1244,529800.0
2006-11-09 15:30:00,36.7,36.74,36.63,36.74,604400.0,22.1183,22.1424,22.0761,22.1424,604400.0
2006-11-10 09:30:00,36.74,36.82,36.54,36.56,454800.0,22.1424,22.1907,22.0219,22.034,454800.0
2006-11-10 10:00:00,36.57,36.67,36.48,36.65,574600.0,22.04,22.1003,21.9857,22.0882,574600.0
2006-11-10 10:30:00,36.65,36.75,36.59,36.73,342300.0,22.0882,22.1485,22.052,22.1364,342300.0
2006-11-10 11:00:00,36.74,36.77,36.63,36.76,245500.0,22.1424,22.1605,22.0761,22.1545,245500.0
2006-11-10 11:30:00,36.76,36.79,36.68,36.69,170700.0,22.1545,22.1726,22.1063,22.1123,170700.0
2006-11-10 12:00:00,36.69,36.75,36.66,36.7,286700.0,22.1123,22.1485,22.0942,22.1183,286700.0
2006-11-10 12:30:00,36.71,36.72,36.68,36.7,202100.0,22.1244,22.1304,22.1063,22.1183,202100.0
2006-11-10 13:00:00,36.7,36.7,36.63,36.66,300400.0,22.1183,22.1183,22.0761,22.0942,300400.0
2006-11-10 13:30:00,36.66,36.67,36.59,36.6,673000.0,22.0942,22.1003,22.052,22.0581,673000.0
2006-11-10 14:00:00,36.6,36.68,36.56,36.66,268000.0,22.0581,22.1063,22.034,22.0942,268000.0
2006-11-10 14:30:00,36.66,36.71,36.59,36.63,269400.0,22.0942,22.1244,22.052,22.0761,269400.0
2006-11-10 15:00:00,36.64,36.68,36.56,36.62,320000.0,22.0822,22.1063,22.034,22.0701,320000.0
2006-11-10 15:30:00,36.62,36.68,36.61,36.67,728200.0,22.0701,22.1063,22.0641,22.1003,728200.0
2006-11-13 09:30:00,36.71,36.85,36.66,36.83,585800.0,22.1244,22.2087,22.0942,22.1967,585800.0
2006-11-13 10:00:00,36.85,36.95,36.84,36.91,561100.0,22.2087,22.269,22.2027,22.2449,561100.0
2006-11-13 10:30:00,36.92,36.92,36.73,36.73,382700.0,22.2509,22.2509,22.1364,22.1364,382700.0
2006-11-13 11:00:00,36.73,36.74,36.63,36.63,283400.0,22.1364,22.1424,22.0761,22.0761,283400.0
2006-11-13 11:30:00,36.63,36.69,36.58,36.61,468400.0,22.0761,22.1123,22.046,22.0641,468400.0
2006-11-13 12:00:00,36.61,36.62,36.51,36.56,458400.0,22.0641,22.0701,22.0038,22.034,458400.0
2006-11-13 12:30:00,36.56,36.58,36.43,36.44,435000.0,22.034,22.046,21.9556,21.9616,435000.0
2006-11-13 13:00:00,36.45,36.54,36.44,36.5,299500.0,21.9677,22.0219,21.9616,21.9978,299500.0
2006-11-13 13:30:00,36.5,36.56,36.44,36.53,363700.0,21.9978,22.034,21.9616,22.0159,363700.0
2006-11-13 14:00:00,36.54,36.56,36.45,36.45,372800.0,22.0219,22.034,21.9677,21.9677,372800.0
2006-11-13 14:30:00,36.46,36.5,36.39,36.44,535200.0,21.9737,21.9978,21.9315,21.9616,535200.0
2006-11-13 15:00:00,36.43,36.48,36.4,36.43,371200.0,21.9556,21.9857,21.9375,21.9556,371200.0
2006-11-13 15:30:00,36.43,36.54,36.4,36.52,826300.0,21.9556,22.0219,21.9375,22.0098,826300.0
2006-11-14 09:30:00,36.53,36.55,36.24,36.33,402100.0,22.0159,22.0279,21.8411,21.8953,402100.0
2006-11-14 10:00:00,36.32,36.41,36.24,36.25,381000.0,21.8893,21.9436,21.8411,21.8471,381000.0
2006-11-14 10:30:00,36.25,36.36,36.24,36.35,347500.0,21.8471,21.9134,21.8411,21.9074,347500.0
2006-11-14 11:00:00,36.35,36.35,36.23,36.27,348700.0,21.9074,21.9074,21.8351,21.8592,348700.0
2006-11-14 11:30:00,36.27,36.29,36.22,36.22,285300.0,21.8592,21.8712,21.829,21.829,285300.0
2006-11-14 12:00:00,36.23,36.25,36.19,36.25,233700.0,21.8351,21.8471,21.811,21.8471,233700.0
2006-11-14 12:30:00,36.25,36.34,36.21,36.3,359800.0,21.8471,21.9014,21.823,21.8773,359800.0
2006-11-14 13:00:00,36.31,36.38,36.29,36.37,166800.0,21.8833,21.9255,21.8712,21.9194,166800.0
2006-11-14 13:30:00,36.37,36.46,36.36,36.42,320000.0,21.9194,21.9737,21.9134,21.9496,320000.0
2006-11-14 14:00:00,36.41,36.51,36.41,36.49,280100.0,21.9436,22.0038,21.9436,21.9918,280100.0
2006-11-14 14:30:00,36.49,36.83,36.46,36.83,864800.0,21.9918,22.1967,21.9737,22.1967,864800.0
2006-11-14 15:00:00,36.83,36.92,36.7,36.72,734000.0,22.1967,22.2509,22.1183,22.1304,734000.0
2006-11-14 15:30:00,36.72,36.73,36.64,36.71,853700.0,22.1304,22.1364,22.0822,22.1244,853700.0
2006-11-15 09:30:00,36.63,36.72,36.55,36.55,973900.0,22.0761,22.1304,22.0279,22.0279,973900.0
2006-11-15 10:00:00,36.55,36.56,36.32,36.34,1058200.0,22.0279,22.034,21.8893,21.9014,1058200.0
2006-11-15 10:30:00,36.35,36.35,36.23,36.25,663500.0,21.9074,21.9074,21.8351,21.8471,663500.0
2006-11-15 11:00:00,36.26,36.27,36.2,36.2,571800.0,21.8532,21.8592,21.817,21.817,571800.0
2006-11-15 11:30:00,36.2,36.26,36.16,36.25,444400.0,21.817,21.8532,21.7929,21.8471,444400.0
2006-11-15 12:00:00,36.25,36.34,36.21,36.22,515500.0,21.8471,21.9014,21.823,21.829,515500.0
2006-11-15 12:30:00,36.21,36.27,36.2,36.26,365700.0,21.823,21.8592,21.817,21.8532,365700.0
2006-11-15 13:00:00,36.26,36.26,36.15,36.19,398900.0,21.8532,21.8532,21.7869,21.811,398900.0
2006-11-15 13:30:00,36.18,36.23,36.16,36.21,573200.0,21.8049,21.8351,21.7929,21.823,573200.0
2006-11-15 14:00:00,36.21,36.26,36.14,36.15,920900.0,21.823,21.8532,21.7808,21.7869,920900.0
2006-11-15 14:30:00,36.16,36.2,36.12,36.19,668500.0,21.7929,21.817,21.7688,21.811,668500.0
2006-11-15 15:00:00,36.18,36.25,36.17,36.24,573600.0,21.8049,21.8471,21.7989,21.8411,573600.0
2006-11-15 15:30:00,36.24,36.25,36.16,36.24,1273600.0,21.8411,21.8471,21.7929,21.8411,1273600.0
2006-11-16 09:30:00,36.61,36.62,36.48,36.55,829500.0,22.0641,22.0701,21.9857,22.0279,829500.0
2006-11-16 10:00:00,36.55,36.58,36.48,36.48,250600.0,22.0279,22.046,21.9857,21.9857,250600.0
2006-11-16 10:30:00,36.48,36.48,36.39,36.41,284000.0,21.9857,21.9857,21.9315,21.9436,284000.0
2006-11-16 11:00:00,36.41,36.46,36.35,36.35,257100.0,21.9436,21.9737,21.9074,21.9074,257100.0
2006-11-16 11:30:00,36.35,36.48,36.35,36.4,386400.0,21.9074,21.9857,21.9074,21.9375,386400.0
2006-11-16 12:00:00,36.4,36.54,36.4,36.44,244800.0,21.9375,22.0219,21.9375,21.9616,244800.0
2006-11-16 12:30:00,36.45,36.51,36.42,36.48,157300.0,21.9677,22.0038,21.9496,21.9857,157300.0
2006-11-16 13:00:00,36.48,36.51,36.45,36.47,142900.0,21.9857,22.0038,21.9677,21.9797,142900.0
2006-11-16 13:30:00,36.47,36.63,36.46,36.61,343200.0,21.9797,22.0761,21.9737,22.0641,343200.0
2006-11-16 14:00:00,36.6,36.61,36.5,36.51,259200.0,22.0581,22.0641,21.9978,22.0038,259200.0
2006-11-16 14:30:00,36.51,36.54,36.5,36.52,205200.0,22.0038,22.0219,21.9978,22.0098,205200.0
2006-11-16 15:00:00,36.53,36.62,36.5,36.59,381100.0,22.0159,22.0701,21.9978,22.052,381100.0
2006-11-16 15:30:00,36.59,36.61,36.49,36.5,821800.0,22.052,22.0641,21.9918,21.9978,821800.0
2006-11-17 09:30:00,36.3,36.45,36.29,36.39,1965900.0,21.8773,21.9677,21.8712,21.9315,1965900.0
2006-11-17 10:00:00,36.4,36.4,36.28,36.3,245000.0,21.9375,21.9375,21.8652,21.8773,245000.0
2006-11-17 10:30:00,36.3,36.39,36.29,36.36,319300.0,21.8773,21.9315,21.8712,21.9134,319300.0
2006-11-17 11:00:00,36.36,36.5,36.36,36.48,317600.0,21.9134,21.9978,21.9134,21.9857,317600.0
2006-11-17 11:30:00,36.48,36.5,36.46,36.46,125500.0,21.9857,21.9978,21.9737,21.9737,125500.0
2006-11-17 12:00:00,36.47,36.5,36.44,36.45,138000.0,21.9797,21.9978,21.9616,21.9677,138000.0
2006-11-17 12:30:00,36.45,36.5,36.37,36.38,904500.0,21.9677,21.9978,21.9194,21.9255,904500.0
2006-11-17 13:00:00,36.38,36.39,36.34,36.34,194000.0,21.9255,21.9315,21.9014,21.9014,194000.0
2006-11-17 13:30:00,36.34,36.36,36.28,36.29,211400.0,21.9014,21.9134,21.8652,21.8712,211400.0
2006-11-17 14:00:00,36.28,36.35,36.27,36.33,219800.0,21.8652,21.9074,21.8592,21.8953,219800.0
2006-11-17 14:30:00,36.33,36.4,36.3,36.36,2380500.0,21.8953,21.9375,21.8773,21.9134,2380500.0
2006-11-17 15:00:00,36.37,36.38,36.3,36.32,290600.0,21.9194,21.9255,21.8773,21.8893,290600.0
2006-11-17 15:30:00,36.32,36.35,36.26,36.26,1041300.0,21.8893,21.9074,21.8532,21.8532,1041300.0
2006-11-20 09:30:00,36.27,36.31,36.06,36.13,791000.0,21.8592,21.8833,21.7326,21.7748,791000.0
2006-11-20 10:00:00,36.12,36.16,36.04,36.09,498300.0,21.7688,21.7929,21.7206,21.7507,498300.0
2006-11-20 10:30:00,36.09,36.22,36.08,36.15,393200.0,21.7507,21.829,21.7447,21.7869,393200.0
2006-11-20 11:00:00,36.15,36.19,36.07,36.12,272500.0,21.7869,21.811,21.7386,21.7688,272500.0
2006-11-20 11:30:00,36.11,36.14,36.07,36.14,216000.0,21.7628,21.7808,21.7386,21.7808,216000.0
2006-11-20 12:00:00,36.14,36.15,36.07,36.11,185800.0,21.7808,21.7869,21.7386,21.7628,185800.0
2006-11-20 12:30:00,36.1,36.15,36.07,36.14,198200.0,21.7567,21.7869,21.7386,21.7808,198200.0
2006-11-20 13:00:00,36.13,36.18,36.12,36.17,159200.0,21.7748,21.8049,21.7688,21.7989,159200.0
2006-11-20 13:30:00,36.17,36.17,36.12,36.13,145300.0,21.7989,21.7989,21.7688,21.7748,145300.0
2006-11-20 14:00:00,36.13,36.17,36.05,36.06,255700.0,21.7748,21.7989,21.7266,21.7326,255700.0
2006-11-20 14:30:00,36.06,36.13,36.04,36.12,334400.0,21.7326,21.7748,21.7206,21.7688,334400.0
2006-11-20 15:00:00,36.12,36.14,36.05,36.1,413000.0,21.7688,21.7808,21.7266,21.7567,413000.0
2006-11-20 15:30:00,36.1,36.18,36.1,36.18,602100.0,21.7567,21.8049,21.7567,21.8049,602100.0
2006-11-21 09:30:00,36.16,36.2,36.05,36.06,390100.0,21.7929,21.817,21.7266,21.7326,390100.0
2006-11-21 10:00:00,36.06,36.13,36.06,36.07,239400.0,21.7326,21.7748,21.7326,21.7386,239400.0
2006-11-21 10:30:00,36.07,36.09,36.0,36.03,383900.0,21.7386,21.7507,21.6965,21.7145,383900.0
2006-11-21 11:00:00,36.03,36.04,35.9,35.99,462900.0,21.7145,21.7206,21.6362,21.6904,462900.0
2006-11-21 11:30:00,35.98,36.02,35.9,35.92,615000.0,21.6844,21.7085,21.6362,21.6482,615000.0
2006-11-21 12:00:00,35.92,35.96,35.92,35.93,340400.0,21.6482,21.6723,21.6482,21.6543,340400.0
2006-11-21 12:30:00,35.93,35.94,35.88,35.89,326600.0,21.6543,21.6603,21.6241,21.6302,326600.0
2006-11-21 13:00:00,35.89,35.91,35.85,35.87,299200.0,21.6302,21.6422,21.6061,21.6181,299200.0
2006-11-21 13:30:00,35.87,35.89,35.81,35.83,351600.0,21.6181,21.6302,21.5819,21.594,351600.0
2006-11-21 14:00:00,35.83,35.85,35.79,35.8,523900.0,21.594,21.6061,21.5699,21.5759,523900.0
2006-11-21 14:30:00,35.8,35.82,35.78,35.8,453900.0,21.5759,21.588,21.5639,21.5759,453900.0
2006-11-21 15:00:00,35.78,35.82,35.78,35.79,520300.0,21.5639,21.588,21.5639,21.5699,520300.0
2006-11-21 15:30:00,35.79,35.86,35.77,35.8,1103500.0,21.5699,21.6121,21.5578,21.5759,1103500.0
2006-11-22 09:30:00,35.66,35.82,35.65,35.71,772600.0,21.4915,21.588,21.4855,21.5217,772600.0
2006-11-22 10:00:00,35.7,35.73,35.65,35.66,549500.0,21.5157,21.5337,21.4855,21.4915,549500.0
2006-11-22 10:30:00,35.65,35.7,35.6,35.63,567900.0,21.4855,21.5157,21.4554,21.4735,567900.0
2006-11-22 11:00:00,35.63,35.65,35.55,35.56,446900.0,21.4735,21.4855,21.4253,21.4313,446900.0
2006-11-22 11:30:00,35.56,35.58,35.52,35.53,361600.0,21.4313,21.4433,21.4072,21.4132,361600.0
2006-11-22 12:00:00,35.52,35.56,35.49,35.56,636500.0,21.4072,21.4313,21.3891,21.4313,636500.0
2006-11-22 12:30:00,35.55,35.57,35.52,35.56,376800.0,21.4253,21.4373,21.4072,21.4313,376800.0
2006-11-22 13:00:00,35.56,35.57,35.5,35.5,740700.0,21.4313,21.4373,21.3951,21.3951,740700.0
2006-11-22 13:30:00,35.5,35.51,35.43,35.44,1554700.0,21.3951,21.4011,21.3529,21.359,1554700.0
2006-11-22 14:00:00,35.45,35.48,35.43,35.46,509400.0,21.365,21.3831,21.3529,21.371,509400.0
2006-11-22 14:30:00,35.45,35.52,35.44,35.47,742000.0,21.365,21.4072,21.359,21.377,742000.0
2006-11-22 15:00:00,35.46,35.47,35.41,35.44,679400.0,21.371,21.377,21.3409,21.359,679400.0
2006-11-22 15:30:00,35.44,35.52,35.43,35.49,751400.0,21.359,21.4072,21.3529,21.3891,751400.0
2006-11-24 09:30:00,35.34,35.43,35.28,35.41,593400.0,21.2987,21.3529,21.2625,21.3409,593400.0
2006-11-24 10:00:00,35.4,35.47,35.35,35.46,414900.0,21.3348,21.377,21.3047,21.371,414900.0
2006-11-24 10:30:00,35.45,35.56,35.42,35.56,532900.0,21.365,21.4313,21.3469,21.4313,532900.0
2006-11-24 11:00:00,35.55,35.64,35.53,35.62,380800.0,21.4253,21.4795,21.4132,21.4674,380800.0
2006-11-24 11:30:00,35.62,35.64,35.55,35.6,341300.0,21.4674,21.4795,21.4253,21.4554,341300.0
2006-11-24 12:00:00,35.6,35.7,35.6,35.7,382000.0,21.4554,21.5157,21.4554,21.5157,382000.0
2006-11-24 12:30:00,35.69,35.73,35.59,35.6,733500.0,21.5096,21.5337,21.4494,21.4554,733500.0
2006-11-24 13:00:00,35.61,35.61,35.57,35.57,181000.0,21.4614,21.4614,21.4373,21.4373,181000.0
2006-11-24 13:30:00,35.89,35.89,35.85,35.85,200.0,21.6302,21.6302,21.6061,21.6061,200.0
2006-11-24 14:00:00,35.85,35.85,35.83,35.83,300.0,21.6061,21.6061,21.594,21.594,300.0
2006-11-24 14:30:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:00:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:30:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-27 09:30:00,35.46,35.57,35.25,35.26,906800.0,21.371,21.4373,21.2444,21.2505,906800.0
2006-11-27 10:00:00,35.26,35.32,35.19,35.27,855900.0,21.2505,21.2866,21.2083,21.2565,855900.0
2006-11-27 10:30:00,35.27,35.34,35.26,35.34,501900.0,21.2565,21.2987,21.2505,21.2987,501900.0
2006-11-27 11:00:00,35.33,35.41,35.22,35.23,556800.0,21.2927,21.3409,21.2264,21.2324,556800.0
2006-11-27 11:30:00,35.22,35.33,35.22,35.27,649400.0,21.2264,21.2927,21.2264,21.2565,649400.0
2006-11-27 12:00:00,35.27,35.28,35.24,35.25,570700.0,21.2565,21.2625,21.2384,21.2444,570700.0
2006-11-27 12:30:00,35.25,35.25,35.18,35.19,415000.0,21.2444,21.2444,21.2023,21.2083,415000.0
2006-11-27 13:00:00,35.19,35.28,35.17,35.27,742000.0,21.2083,21.2625,21.1962,21.2565,742000.0
2006-11-27 13:30:00,35.28,35.35,35.28,35.34,697800.0,21.2625,21.3047,21.2625,21.2987,697800.0
2006-11-27 14:00:00,35.34,35.35,35.16,35.2,798000.0,21.2987,21.3047,21.1902,21.2143,798000.0
2006-11-27 14:30:00,35.2,35.23,35.16,35.21,749000.0,21.2143,21.2324,21.1902,21.2203,749000.0
2006-11-27 15:00:00,35.21,35.26,35.16,35.2,1165800.0,21.2203,21.2505,21.1902,21.2143,1165800.0
2006-11-27 15:30:00,35.2,35.23,35.15,35.21,1028600.0,21.2143,21.2324,21.1842,21.2203,1028600.0
2006-11-28 09:30:00,35.11,35.12,34.9,35.0,1409600.0,21.1601,21.1661,21.0335,21.0938,1409600.0
2006-11-28 10:00:00,34.99,35.08,34.91,35.04,1251800.0,21.0877,21.142,21.0395,21.1179,1251800.0
2006-11-28 10:30:00,35.04,35.15,35.0,35.02,569600.0,21.1179,21.1842,21.0938,21.1058,569600.0
2006-11-28 11:00:00,35.01,35.04,34.95,34.96,679000.0,21.0998,21.1179,21.0636,21.0697,679000.0
2006-11-28 11:30:00,34.97,35.07,34.96,35.01,414500.0,21.0757,21.136,21.0697,21.0998,414500.0
2006-11-28 12:00:00,35.02,35.07,35.0,35.0,468700.0,21.1058,21.136,21.0938,21.0938,468700.0
2006-11-28 12:30:00,35.0,35.07,34.95,35.01,674900.0,21.0938,21.136,21.0636,21.0998,674900.0
2006-11-28 13:00:00,35.01,35.15,34.96,35.04,541400.0,21.0998,21.1842,21.0697,21.1179,541400.0
2006-11-28 13:30:00,35.03,35.15,35.03,35.1,407600.0,21.1119,21.1842,21.1119,21.154,407600.0
2006-11-28 14:00:00,35.11,35.15,35.03,35.07,741500.0,21.1601,21.1842,21.1119,21.136,741500.0
2006-11-28 14:30:00,35.08,35.09,34.98,35.0,435000.0,21.142,21.148,21.0817,21.0938,435000.0
2006-11-28 15:00:00,34.99,35.13,34.97,35.05,622400.0,21.0877,21.1721,21.0757,21.1239,622400.0
2006-11-28 15:30:00,35.05,35.15,35.04,35.09,629500.0,21.1239,21.1842,21.1179,21.148,629500.0
2006-11-29 09:30:00,35.16,35.32,35.15,35.3,488200.0,21.1902,21.2866,21.1842,21.2746,488200.0
2006-11-29 10:00:00,35.29,35.37,35.24,35.31,586100.0,21.2686,21.3168,21.2384,21.2806,586100.0
2006-11-29 10:30:00,35.3,35.4,35.23,35.36,666000.0,21.2746,21.3348,21.2324,21.3107,666000.0
2006-11-29 11:00:00,35.37,35.5,35.37,35.4,454500.0,21.3168,21.3951,21.3168,21.3348,454500.0
2006-11-29 11:30:00,35.4,35.43,35.39,35.41,141100.0,21.3348,21.3529,21.3288,21.3409,141100.0
2006-11-29 12:00:00,35.41,35.43,35.31,35.35,290300.0,21.3409,21.3529,21.2806,21.3047,290300.0
2006-11-29 12:30:00,35.35,35.42,35.34,35.41,312800.0,21.3047,21.3469,21.2987,21.3409,312800.0
2006-11-29 13:00:00,35.41,35.43,35.35,35.36,334100.0,21.3409,21.3529,21.3047,21.3107,334100.0
2006-11-29 13:30:00,35.36,35.38,35.3,35.36,460200.0,21.3107,21.3228,21.2746,21.3107,460200.0
2006-11-29 14:00:00,35.36,35.4,35.3,35.32,430500.0,21.3107,21.3348,21.2746,21.2866,430500.0
2006-11-29 14:30:00,35.33,35.42,35.32,35.41,331700.0,21.2927,21.3469,21.2866,21.3409,331700.0
2006-11-29 15:00:00,35.41,35.42,35.33,35.38,406100.0,21.3409,21.3469,21.2927,21.3228,406100.0
2006-11-29 15:30:00,35.38,35.46,35.38,35.46,576900.0,21.3228,21.371,21.3228,21.371,576900.0
2006-11-30 09:30:00,35.46,35.48,35.26,35.26,412300.0,21.371,21.3831,21.2505,21.2505,412300.0
2006-11-30 10:00:00,35.26,35.27,35.0,35.09,622700.0,21.2505,21.2565,21.0938,21.148,622700.0
2006-11-30 10:30:00,35.11,35.2,35.08,35.16,264100.0,21.1601,21.2143,21.142,21.1902,264100.0
2006-11-30 11:00:00,35.16,35.18,35.06,35.08,364300.0,21.1902,21.2023,21.1299,21.142,364300.0
2006-11-30 11:30:00,35.07,35.13,34.99,35.1,540700.0,21.136,21.1721,21.0877,21.154,540700.0
2006-11-30 12:00:00,35.11,35.14,35.08,35.13,216900.0,21.1601,21.1782,21.142,21.1721,216900.0
2006-11-30 12:30:00,35.13,35.2,35.1,35.11,245900.0,21.1721,21.2143,21.154,21.1601,245900.0
2006-11-30 13:00:00,35.11,35.23,35.11,35.23,269400.0,21.1601,21.2324,21.1601,21.2324,269400.0
2006-11-30 13:30:00,35.23,35.24,35.09,35.1,280500.0,21.2324,21.2384,21.148,21.154,280500.0
2006-11-30 14:00:00,35.1,35.19,35.09,35.19,298200.0,21.154,21.2083,21.148,21.2083,298200.0
2006-11-30 14:30:00,35.19,35.34,35.18,35.25,454000.0,21.2083,21.2987,21.2023,21.2444,454000.0
2006-11-30 15:00:00,35.25,35.33,35.2,35.33,434100.0,21.2444,21.2927,21.2143,21.2927,434100.0
2006-11-30 15:30:00,35.33,35.33,35.2,35.23,892700.0,21.2927,21.2927,21.2143,21.2324,892700.0
2006-12-01 09:30:00,35.43,35.43,35.28,35.34,757300.0,21.3529,21.3529,21.2625,21.2987,757300.0
2006-12-01 10:00:00,35.34,35.34,35.12,35.14,683400.0,21.2987,21.2987,21.1661,21.1782,683400.0
2006-12-01 10:30:00,35.14,35.43,35.11,35.4,1035400.0,21.1782,21.3529,21.1601,21.3348,1035400.0
2006-12-01 11:00:00,35.4,35.47,35.35,35.38,579600.0,21.3348,21.377,21.3047,21.3228,579600.0
2006-12-01 11:30:00,35.39,35.49,35.33,35.49,380600.0,21.3288,21.3891,21.2927,21.3891,380600.0
2006-12-01 12:00:00,35.48,35.49,35.38,35.46,522000.0,21.3831,21.3891,21.3228,21.371,522000.0
2006-12-01 12:30:00,35.47,35.49,35.4,35.44,549200.0,21.377,21.3891,21.3348,21.359,549200.0
2006-12-01 13:00:00,35.44,35.44,35.22,35.22,391400.0,21.359,21.359,21.2264,21.2264,391400.0
2006-12-01 13:30:00,35.22,35.28,35.15,35.2,501500.0,21.2264,21.2625,21.1842,21.2143,501500.0
2006-12-01 14:00:00,35.21,35.23,35.11,35.13,464400.0,21.2203,21.2324,21.1601,21.1721,464400.0
2006-12-01 14:30:00,35.13,35.14,35.01,35.04,562900.0,21.1721,21.1782,21.0998,21.1179,562900.0
2006-12-01 15:00:00,35.04,35.12,35.04,35.06,666700.0,21.1179,21.1661,21.1179,21.1299,666700.0
2006-12-01 15:30:00,35.06,35.22,35.02,35.2,1132400.0,21.1299,21.2264,21.1058,21.2143,1132400.0
2006-12-04 09:30:00,35.23,35.5,35.2,35.45,750900.0,21.2324,21.3951,21.2143,21.365,750900.0
2006-12-04 10:00:00,35.46,35.62,35.45,35.5,512400.0,21.371,21.4674,21.365,21.3951,512400.0
2006-12-04 10:30:00,35.5,35.52,35.4,35.51,1077300.0,21.3951,21.4072,21.3348,21.4011,1077300.0
2006-12-04 11:00:00,35.51,35.59,35.51,35.52,509700.0,21.4011,21.4494,21.4011,21.4072,509700.0
2006-12-04 11:30:00,35.52,35.54,35.48,35.51,218200.0,21.4072,21.4192,21.3831,21.4011,218200.0
2006-12-04 12:00:00,35.5,35.51,35.46,35.47,413300.0,21.3951,21.4011,21.371,21.377,413300.0
2006-12-04 12:30:00,35.47,35.53,35.46,35.52,402500.0,21.377,21.4132,21.371,21.4072,402500.0
2006-12-04 13:00:00,35.53,35.59,35.51,35.54,557800.0,21.4132,21.4494,21.4011,21.4192,557800.0
2006-12-04 13:30:00,35.54,35.59,35.53,35.56,597000.0,21.4192,21.4494,21.4132,21.4313,597000.0
2006-12-04 14:00:00,35.55,35.57,35.48,35.49,646600.0,21.4253,21.4373,21.3831,21.3891,646600.0
2006-12-04 14:30:00,35.5,35.59,35.48,35.59,517200.0,21.3951,21.4494,21.3831,21.4494,517200.0
2006-12-04 15:00:00,35.59,35.59,35.49,35.52,669100.0,21.4494,21.4494,21.3891,21.4072,669100.0
2006-12-04 15:30:00,35.51,35.53,35.45,35.49,1294100.0,21.4011,21.4132,21.365,21.3891,1294100.0
2006-12-05 09:30:00,35.5,35.5,35.31,35.42,611100.0,21.3951,21.3951,21.2806,21.3469,611100.0
2006-12-05 10:00:00,35.42,35.53,35.37,35.41,841700.0,21.3469,21.4132,21.3168,21.3409,841700.0
2006-12-05 10:30:00,35.41,35.43,35.34,35.4,638000.0,21.3409,21.3529,21.2987,21.3348,638000.0
2006-12-05 11:00:00,35.41,35.48,35.39,35.47,981800.0,21.3409,21.3831,21.3288,21.377,981800.0
2006-12-05 11:30:00,35.46,35.53,35.46,35.51,710700.0,21.371,21.4132,21.371,21.4011,710700.0
2006-12-05 12:00:00,35.51,35.55,35.49,35.53,517900.0,21.4011,21.4253,21.3891,21.4132,517900.0
2006-12-05 12:30:00,35.52,35.57,35.5,35.53,234900.0,21.4072,21.4373,21.3951,21.4132,234900.0
2006-12-05 13:00:00,35.53,35.53,35.49,35.52,505600.0,21.4132,21.4132,21.3891,21.4072,505600.0
2006-12-05 13:30:00,35.52,35.54,35.49,35.5,583500.0,21.4072,21.4192,21.3891,21.3951,583500.0
2006-12-05 14:00:00,35.5,35.51,35.48,35.5,388500.0,21.3951,21.4011,21.3831,21.3951,388500.0
2006-12-05 14:30:00,35.51,35.52,35.48,35.48,729400.0,21.4011,21.4072,21.3831,21.3831,729400.0
2006-12-05 15:00:00,35.48,35.52,35.48,35.5,568800.0,21.3831,21.4072,21.3831,21.3951,568800.0
2006-12-05 15:30:00,35.5,35.53,35.48,35.53,905200.0,21.3951,21.4132,21.3831,21.4132,905200.0
2006-12-06 09:30:00,35.62,35.68,35.51,35.62,477800.0,21.4674,21.5036,21.4011,21.4674,477800.0
2006-12-06 10:00:00,35.61,35.65,35.58,35.64,397200.0,21.4614,21.4855,21.4433,21.4795,397200.0
2006-12-06 10:30:00,35.64,35.65,35.56,35.57,385400.0,21.4795,21.4855,21.4313,21.4373,385400.0
2006-12-06 11:00:00,35.57,35.62,35.55,35.55,304100.0,21.4373,21.4674,21.4253,21.4253,304100.0
2006-12-06 11:30:00,35.55,35.56,35.51,35.53,232700.0,21.4253,21.4313,21.4011,21.4132,232700.0
2006-12-06 12:00:00,35.53,35.56,35.51,35.54,267900.0,21.4132,21.4313,21.4011,21.4192,267900.0
2006-12-06 12:30:00,35.54,35.57,35.53,35.55,257200.0,21.4192,21.4373,21.4132,21.4253,257200.0
2006-12-06 13:00:00,35.54,35.57,35.54,35.55,245200.0,21.4192,21.4373,21.4192,21.4253,245200.0
2006-12-06 13:30:00,35.55,35.56,35.52,35.54,257100.0,21.4253,21.4313,21.4072,21.4192,257100.0
2006-12-06 14:00:00,35.55,35.56,35.51,35.56,252900.0,21.4253,21.4313,21.4011,21.4313,252900.0
2006-12-06 14:30:00,35.55,35.57,35.53,35.55,174800.0,21.4253,21.4373,21.4132,21.4253,174800.0
2006-12-06 15:00:00,35.54,35.56,35.52,35.55,172200.0,21.4192,21.4313,21.4072,21.4253,172200.0
2006-12-06 15:30:00,35.56,35.6,35.51,35.53,529200.0,21.4313,21.4554,21.4011,21.4132,529200.0
2006-12-07 09:30:00,35.65,35.8,35.53,35.73,625100.0,21.4855,21.5759,21.4132,21.5337,625100.0
2006-12-07 10:00:00,35.73,35.77,35.67,35.68,351900.0,21.5337,21.5578,21.4976,21.5036,351900.0
2006-12-07 10:30:00,35.68,35.72,35.59,35.67,375200.0,21.5036,21.5277,21.4494,21.4976,375200.0
2006-12-07 11:00:00,35.67,35.7,35.64,35.67,385000.0,21.4976,21.5157,21.4795,21.4976,385000.0
2006-12-07 11:30:00,35.67,35.68,35.62,35.65,324900.0,21.4976,21.5036,21.4674,21.4855,324900.0
2006-12-07 12:00:00,35.65,35.7,35.62,35.64,525800.0,21.4855,21.5157,21.4674,21.4795,525800.0
2006-12-07 12:30:00,35.65,35.66,35.61,35.61,178000.0,21.4855,21.4915,21.4614,21.4614,178000.0
2006-12-07 13:00:00,35.62,35.63,35.55,35.58,248900.0,21.4674,21.4735,21.4253,21.4433,248900.0
2006-12-07 13:30:00,35.58,35.58,35.52,35.53,191400.0,21.4433,21.4433,21.4072,21.4132,191400.0
2006-12-07 14:00:00,35.53,35.53,35.45,35.47,419700.0,21.4132,21.4132,21.365,21.377,419700.0
2006-12-07 14:30:00,35.47,35.51,35.46,35.46,257400.0,21.377,21.4011,21.371,21.371,257400.0
2006-12-07 15:00:00,35.46,35.51,35.45,35.51,404200.0,21.371,21.4011,21.365,21.4011,404200.0
2006-12-07 15:30:00,35.51,35.51,35.41,35.45,889100.0,21.4011,21.4011,21.3409,21.365,889100.0
2006-12-08 09:30:00,35.4,35.49,35.26,35.29,1044500.0,21.3348,21.3891,21.2505,21.2686,1044500.0
2006-12-08 10:00:00,35.29,35.34,35.21,35.29,801500.0,21.2686,21.2987,21.2203,21.2686,801500.0
2006-12-08 10:30:00,35.29,35.43,35.29,35.36,1053600.0,21.2686,21.3529,21.2686,21.3107,1053600.0
2006-12-08 11:00:00,35.37,35.58,35.37,35.53,802900.0,21.3168,21.4433,21.3168,21.4132,802900.0
2006-12-08 11:30:00,35.53,35.55,35.42,35.43,421100.0,21.4132,21.4253,21.3469,21.3529,421100.0
2006-12-08 12:00:00,35.43,35.44,35.31,35.42,1569200.0,21.3529,21.359,21.2806,21.3469,1569200.0
2006-12-08 12:30:00,35.42,35.44,35.35,35.43,252000.0,21.3469,21.359,21.3047,21.3529,252000.0
2006-12-08 13:00:00,35.44,35.44,35.38,35.41,538000.0,21.359,21.359,21.3228,21.3409,538000.0
2006-12-08 13:30:00,35.43,35.47,35.41,35.42,177200.0,21.3529,21.377,21.3409,21.3469,177200.0
2006-12-08 14:00:00,35.41,35.43,35.39,35.41,280300.0,21.3409,21.3529,21.3288,21.3409,280300.0
2006-12-08 14:30:00,35.41,35.47,35.39,35.46,305400.0,21.3409,21.377,21.3288,21.371,305400.0
2006-12-08 15:00:00,35.46,35.48,35.44,35.45,262700.0,21.371,21.3831,21.359,21.365,262700.0
2006-12-08 15:30:00,35.46,35.46,35.39,35.43,891800.0,21.371,21.371,21.3288,21.3529,891800.0
2006-12-11 09:30:00,35.43,35.61,35.43,35.5,556700.0,21.3529,21.4614,21.3529,21.3951,556700.0
2006-12-11 10:00:00,35.5,35.57,35.46,35.5,571700.0,21.3951,21.4373,21.371,21.3951,571700.0
2006-12-11 10:30:00,35.51,35.52,35.38,35.39,692800.0,21.4011,21.4072,21.3228,21.3288,692800.0
2006-12-11 11:00:00,35.39,35.43,35.37,35.39,621800.0,21.3288,21.3529,21.3168,21.3288,621800.0
2006-12-11 11:30:00,35.39,35.41,35.33,35.39,395200.0,21.3288,21.3409,21.2927,21.3288,395200.0
2006-12-11 12:00:00,35.39,35.41,35.37,35.41,400000.0,21.3288,21.3409,21.3168,21.3409,400000.0
2006-12-11 12:30:00,35.41,35.41,35.38,35.4,274000.0,21.3409,21.3409,21.3228,21.3348,274000.0
2006-12-11 13:00:00,35.4,35.41,35.38,35.4,432200.0,21.3348,21.3409,21.3228,21.3348,432200.0
2006-12-11 13:30:00,35.4,35.41,35.38,35.4,326900.0,21.3348,21.3409,21.3228,21.3348,326900.0
2006-12-11 14:00:00,35.4,35.4,35.37,35.39,335100.0,21.3348,21.3348,21.3168,21.3288,335100.0
2006-12-11 14:30:00,35.39,35.39,35.36,35.38,289800.0,21.3288,21.3288,21.3107,21.3228,289800.0
2006-12-11 15:00:00,35.38,35.42,35.37,35.4,996300.0,21.3228,21.3469,21.3168,21.3348,996300.0
2006-12-11 15:30:00,35.39,35.4,35.36,35.37,902900.0,21.3288,21.3348,21.3107,21.3168,902900.0
2006-12-12 09:30:00,35.32,35.38,35.3,35.35,647500.0,21.2866,21.3228,21.2746,21.3047,647500.0
2006-12-12 10:00:00,35.35,35.35,35.3,35.31,864700.0,21.3047,21.3047,21.2746,21.2806,864700.0
2006-12-12 10:30:00,35.31,35.35,35.29,35.31,1196900.0,21.2806,21.3047,21.2686,21.2806,1196900.0
2006-12-12 11:00:00,35.3,35.35,35.3,35.34,908600.0,21.2746,21.3047,21.2746,21.2987,908600.0
2006-12-12 11:30:00,35.34,35.34,35.3,35.32,771400.0,21.2987,21.2987,21.2746,21.2866,771400.0
2006-12-12 12:00:00,35.33,35.33,35.24,35.24,758200.0,21.2927,21.2927,21.2384,21.2384,758200.0
2006-12-12 12:30:00,35.25,35.3,35.19,35.3,718300.0,21.2444,21.2746,21.2083,21.2746,718300.0
2006-12-12 13:00:00,35.3,35.31,35.25,35.3,710600.0,21.2746,21.2806,21.2444,21.2746,710600.0
2006-12-12 13:30:00,35.3,35.31,35.26,35.29,356400.0,21.2746,21.2806,21.2505,21.2686,356400.0
2006-12-12 14:00:00,35.29,35.47,35.26,35.44,1133000.0,21.2686,21.377,21.2505,21.359,1133000.0
2006-12-12 14:30:00,35.44,35.44,35.29,35.33,1051100.0,21.359,21.359,21.2686,21.2927,1051100.0
2006-12-12 15:00:00,35.33,35.35,35.28,35.3,1042500.0,21.2927,21.3047,21.2625,21.2746,1042500.0
2006-12-12 15:30:00,35.3,35.35,35.28,35.33,1155900.0,21.2746,21.3047,21.2625,21.2927,1155900.0
2006-12-13 09:30:00,35.35,35.49,35.35,35.47,1651800.0,21.3047,21.3891,21.3047,21.377,1651800.0
2006-12-13 10:00:00,35.47,35.47,35.34,35.36,640100.0,21.377,21.377,21.2987,21.3107,640100.0
2006-12-13 10:30:00,35.35,35.41,35.29,35.4,998500.0,21.3047,21.3409,21.2686,21.3348,998500.0
2006-12-13 11:00:00,35.4,35.42,35.36,35.39,743100.0,21.3348,21.3469,21.3107,21.3288,743100.0
2006-12-13 11:30:00,35.39,35.44,35.39,35.4,391400.0,21.3288,21.359,21.3288,21.3348,391400.0
2006-12-13 12:00:00,35.4,35.42,35.38,35.39,570700.0,21.3348,21.3469,21.3228,21.3288,570700.0
2006-12-13 12:30:00,35.38,35.41,35.38,35.4,337300.0,21.3228,21.3409,21.3228,21.3348,337300.0
2006-12-13 13:00:00,35.39,35.41,35.38,35.39,735000.0,21.3288,21.3409,21.3228,21.3288,735000.0
2006-12-13 13:30:00,35.4,35.41,35.37,35.4,407200.0,21.3348,21.3409,21.3168,21.3348,407200.0
2006-12-13 14:00:00,35.4,35.41,35.39,35.39,503900.0,21.3348,21.3409,21.3288,21.3288,503900.0
2006-12-13 14:30:00,35.4,35.4,35.35,35.37,645200.0,21.3348,21.3348,21.3047,21.3168,645200.0
2006-12-13 15:00:00,35.37,35.4,35.33,35.36,769700.0,21.3168,21.3348,21.2927,21.3107,769700.0
2006-12-13 15:30:00,35.36,35.41,35.34,35.35,1680500.0,21.3107,21.3409,21.2987,21.3047,1680500.0
2006-12-14 09:30:00,35.42,35.52,35.35,35.47,1383500.0,21.3469,21.4072,21.3047,21.377,1383500.0
2006-12-14 10:00:00,35.47,35.53,35.31,35.42,1362400.0,21.377,21.4132,21.2806,21.3469,1362400.0
2006-12-14 10:30:00,35.42,35.43,35.34,35.4,1027700.0,21.3469,21.3529,21.2987,21.3348,1027700.0
2006-12-14 11:00:00,35.39,35.41,35.3,35.39,1278200.0,21.3288,21.3409,21.2746,21.3288,1278200.0
2006-12-14 11:30:00,35.39,35.39,35.36,35.38,473800.0,21.3288,21.3288,21.3107,21.3228,473800.0
2006-12-14 12:00:00,35.38,35.4,35.37,35.39,751500.0,21.3228,21.3348,21.3168,21.3288,751500.0
2006-12-14 12:30:00,35.39,35.42,35.38,35.41,590100.0,21.3288,21.3469,21.3228,21.3409,590100.0
2006-12-14 13:00:00,35.41,35.41,35.38,35.4,655300.0,21.3409,21.3409,21.3228,21.3348,655300.0
2006-12-14 13:30:00,35.39,35.42,35.39,35.42,743500.0,21.3288,21.3469,21.3288,21.3469,743500.0
2006-12-14 14:00:00,35.42,35.44,35.39,35.41,726800.0,21.3469,21.359,21.3288,21.3409,726800.0
2006-12-14 14:30:00,35.4,35.51,35.4,35.5,1044400.0,21.3348,21.4011,21.3348,21.3951,1044400.0
2006-12-14 15:00:00,35.5,35.54,35.47,35.52,813300.0,21.3951,21.4192,21.377,21.4072,813300.0
2006-12-14 15:30:00,35.52,35.68,35.5,35.56,2247200.0,21.4072,21.5036,21.3951,21.4313,2247200.0
2006-12-15 09:30:00,35.6,35.77,35.52,35.68,4669600.0,21.4554,21.5578,21.4072,21.5036,4669600.0
2006-12-15 10:00:00,35.68,35.7,35.57,35.59,570700.0,21.5036,21.5157,21.4373,21.4494,570700.0
2006-12-15 10:30:00,35.59,35.67,35.58,35.62,1077500.0,21.4494,21.4976,21.4433,21.4674,1077500.0
2006-12-15 11:00:00,35.61,35.7,35.6,35.68,554600.0,21.4614,21.5157,21.4554,21.5036,554600.0
2006-12-15 11:30:00,35.67,35.7,35.6,35.6,1797000.0,21.4976,21.5157,21.4554,21.4554,1797000.0
2006-12-15 12:00:00,35.6,35.64,35.55,35.6,509100.0,21.4554,21.4795,21.4253,21.4554,509100.0
2006-12-15 12:30:00,35.6,35.62,35.44,35.44,2229200.0,21.4554,21.4674,21.359,21.359,2229200.0
2006-12-15 13:00:00,35.45,35.5,35.43,35.49,1234700.0,21.365,21.3951,21.3529,21.3891,1234700.0
2006-12-15 13:30:00,35.5,35.53,35.46,35.53,819800.0,21.3951,21.4132,21.371,21.4132,819800.0
2006-12-15 14:00:00,35.52,35.56,35.5,35.55,327200.0,21.4072,21.4313,21.3951,21.4253,327200.0
2006-12-15 14:30:00,35.55,35.63,35.55,35.62,546500.0,21.4253,21.4735,21.4253,21.4674,546500.0
2006-12-15 15:00:00,35.62,35.64,35.58,35.63,558500.0,21.4674,21.4795,21.4433,21.4735,558500.0
2006-12-15 15:30:00,35.63,35.69,35.58,35.62,1516500.0,21.4735,21.5096,21.4433,21.4674,1516500.0
2006-12-18 09:30:00,35.74,35.74,35.53,35.65,713300.0,21.5398,21.5398,21.4132,21.4855,713300.0
2006-12-18 10:00:00,35.65,35.7,35.61,35.64,426700.0,21.4855,21.5157,21.4614,21.4795,426700.0
2006-12-18 10:30:00,35.65,35.66,35.59,35.62,648200.0,21.4855,21.4915,21.4494,21.4674,648200.0
2006-12-18 11:00:00,35.62,35.69,35.61,35.68,790100.0,21.4674,21.5096,21.4614,21.5036,790100.0
2006-12-18 11:30:00,35.69,35.71,35.6,35.7,1004600.0,21.5096,21.5217,21.4554,21.5157,1004600.0
2006-12-18 12:00:00,35.69,35.77,35.67,35.75,799200.0,21.5096,21.5578,21.4976,21.5458,799200.0
2006-12-18 12:30:00,35.75,35.81,35.74,35.78,565300.0,21.5458,21.5819,21.5398,21.5639,565300.0
2006-12-18 13:00:00,35.78,35.79,35.69,35.7,352900.0,21.5639,21.5699,21.5096,21.5157,352900.0
2006-12-18 13:30:00,35.7,35.75,35.68,35.73,336600.0,21.5157,21.5458,21.5036,21.5337,336600.0
2006-12-18 14:00:00,35.73,35.73,35.68,35.7,496300.0,21.5337,21.5337,21.5036,21.5157,496300.0
2006-12-18 14:30:00,35.69,35.77,35.69,35.73,843200.0,21.5096,21.5578,21.5096,21.5337,843200.0
2006-12-18 15:00:00,35.73,35.81,35.69,35.77,1118000.0,21.5337,21.5819,21.5096,21.5578,1118000.0
2006-12-18 15:30:00,35.77,35.81,35.74,35.77,1438900.0,21.5578,21.5819,21.5398,21.5578,1438900.0
2006-12-19 09:30:00,35.71,35.98,35.7,35.87,959100.0,21.5217,21.6844,21.5157,21.6181,959100.0
2006-12-19 10:00:00,35.87,35.88,35.78,35.82,474000.0,21.6181,21.6241,21.5639,21.588,474000.0
2006-12-19 10:30:00,35.81,35.84,35.73,35.8,923800.0,21.5819,21.6,21.5337,21.5759,923800.0
2006-12-19 11:00:00,35.79,35.89,35.79,35.84,540600.0,21.5699,21.6302,21.5699,21.6,540600.0
2006-12-19 11:30:00,35.84,35.89,35.82,35.86,837900.0,21.6,21.6302,21.588,21.6121,837900.0
2006-12-19 12:00:00,35.86,35.92,35.85,35.89,436000.0,21.6121,21.6482,21.6061,21.6302,436000.0
2006-12-19 12:30:00,35.9,35.97,35.85,35.89,516700.0,21.6362,21.6784,21.6061,21.6302,516700.0
2006-12-19 13:00:00,35.89,35.92,35.86,35.87,350100.0,21.6302,21.6482,21.6121,21.6181,350100.0
2006-12-19 13:30:00,35.87,35.96,35.86,35.94,536900.0,21.6181,21.6723,21.6121,21.6603,536900.0
2006-12-19 14:00:00,35.94,36.0,35.93,35.95,696000.0,21.6603,21.6965,21.6543,21.6663,696000.0
2006-12-19 14:30:00,35.95,36.01,35.93,36.01,742500.0,21.6663,21.7025,21.6543,21.7025,742500.0
2006-12-19 15:00:00,36.01,36.07,35.97,35.99,986100.0,21.7025,21.7386,21.6784,21.6904,986100.0
2006-12-19 15:30:00,35.98,36.02,35.88,35.9,1108500.0,21.6844,21.7085,21.6241,21.6362,1108500.0
2006-12-20 09:30:00,35.92,36.05,35.9,36.0,785900.0,21.6482,21.7266,21.6362,21.6965,785900.0
2006-12-20 10:00:00,35.99,36.0,35.88,35.88,368400.0,21.6904,21.6965,21.6241,21.6241,368400.0
2006-12-20 10:30:00,35.88,35.98,35.85,35.96,1006600.0,21.6241,21.6844,21.6061,21.6723,1006600.0
2006-12-20 11:00:00,35.97,36.0,35.96,35.96,350900.0,21.6784,21.6965,21.6723,21.6723,350900.0
2006-12-20 11:30:00,35.97,35.98,35.95,35.95,234000.0,21.6784,21.6844,21.6663,21.6663,234000.0
2006-12-20 12:00:00,35.96,36.0,35.95,35.97,331900.0,21.6723,21.6965,21.6663,21.6784,331900.0
2006-12-20 12:30:00,35.97,35.99,35.96,35.98,474900.0,21.6784,21.6904,21.6723,21.6844,474900.0
2006-12-20 13:00:00,35.98,35.99,35.96,35.98,302800.0,21.6844,21.6904,21.6723,21.6844,302800.0
2006-12-20 13:30:00,35.98,35.99,35.95,35.96,271000.0,21.6844,21.6904,21.6663,21.6723,271000.0
2006-12-20 14:00:00,35.96,35.97,35.9,35.92,507300.0,21.6723,21.6784,21.6362,21.6482,507300.0
2006-12-20 14:30:00,35.92,35.95,35.89,35.91,415600.0,21.6482,21.6663,21.6302,21.6422,415600.0
2006-12-20 15:00:00,35.91,35.94,35.87,35.94,333100.0,21.6422,21.6603,21.6181,21.6603,333100.0
2006-12-20 15:30:00,35.93,35.97,35.88,35.9,570500.0,21.6543,21.6784,21.6241,21.6362,570500.0
2006-12-21 09:30:00,35.89,36.02,35.89,35.99,657900.0,21.6302,21.7085,21.6302,21.6904,657900.0
2006-12-21 10:00:00,35.98,36.02,35.97,36.0,480800.0,21.6844,21.7085,21.6784,21.6965,480800.0
2006-12-21 10:30:00,36.0,36.04,35.95,35.96,423000.0,21.6965,21.7206,21.6663,21.6723,423000.0
2006-12-21 11:00:00,35.96,36.05,35.96,36.02,269100.0,21.6723,21.7266,21.6723,21.7085,269100.0
2006-12-21 11:30:00,36.03,36.04,35.99,36.03,190900.0,21.7145,21.7206,21.6904,21.7145,190900.0
2006-12-21 12:00:00,36.02,36.06,35.96,36.0,500900.0,21.7085,21.7326,21.6723,21.6965,500900.0
2006-12-21 12:30:00,36.0,36.01,35.95,35.97,251900.0,21.6965,21.7025,21.6663,21.6784,251900.0
2006-12-21 13:00:00,35.97,35.98,35.92,35.95,244000.0,21.6784,21.6844,21.6482,21.6663,244000.0
2006-12-21 13:30:00,35.95,35.96,35.93,35.93,262200.0,21.6663,21.6723,21.6543,21.6543,262200.0
2006-12-21 14:00:00,35.93,35.95,35.86,35.94,255700.0,21.6543,21.6663,21.6121,21.6603,255700.0
2006-12-21 14:30:00,35.94,35.94,35.86,35.89,310300.0,21.6603,21.6603,21.6121,21.6302,310300.0
2006-12-21 15:00:00,35.89,35.93,35.86,35.87,555300.0,21.6302,21.6543,21.6121,21.6181,555300.0
2006-12-21 15:30:00,35.87,35.92,35.86,35.91,539000.0,21.6181,21.6482,21.6121,21.6422,539000.0
2006-12-22 09:30:00,35.8,35.93,35.52,35.82,473900.0,21.5759,21.6543,21.4072,21.588,473900.0
2006-12-22 10:00:00,35.82,35.9,35.71,35.9,284400.0,21.588,21.6362,21.5217,21.6362,284400.0
2006-12-22 10:30:00,35.91,35.98,35.88,35.97,481200.0,21.6422,21.6844,21.6241,21.6784,481200.0
2006-12-22 11:00:00,35.97,36.0,35.91,35.92,340200.0,21.6784,21.6965,21.6422,21.6482,340200.0
2006-12-22 11:30:00,35.92,35.96,35.88,35.91,338300.0,21.6482,21.6723,21.6241,21.6422,338300.0
2006-12-22 12:00:00,35.9,35.93,35.85,35.89,257800.0,21.6362,21.6543,21.6061,21.6302,257800.0
2006-12-22 12:30:00,35.89,35.93,35.87,35.88,369400.0,21.6302,21.6543,21.6181,21.6241,369400.0
2006-12-22 13:00:00,35.88,35.9,35.85,35.88,264200.0,21.6241,21.6362,21.6061,21.6241,264200.0
2006-12-22 13:30:00,35.88,35.92,35.88,35.9,246300.0,21.6241,21.6482,21.6241,21.6362,246300.0
2006-12-22 14:00:00,35.9,35.91,35.88,35.89,238100.0,21.6362,21.6422,21.6241,21.6302,238100.0
2006-12-22 14:30:00,35.89,35.91,35.88,35.9,235000.0,21.6302,21.6422,21.6241,21.6362,235000.0
2006-12-22 15:00:00,35.9,35.97,35.89,35.94,300600.0,21.6362,21.6784,21.6302,21.6603,300600.0
2006-12-22 15:30:00,35.94,35.95,35.83,35.89,575100.0,21.6603,21.6663,21.594,21.6302,575100.0
2006-12-26 09:30:00,35.76,35.83,35.72,35.76,562500.0,21.5518,21.594,21.5277,21.5518,562500.0
2006-12-26 10:00:00,35.76,35.8,35.75,35.77,252000.0,21.5518,21.5759,21.5458,21.5578,252000.0
2006-12-26 10:30:00,35.77,35.81,35.75,35.8,237100.0,21.5578,21.5819,21.5458,21.5759,237100.0
2006-12-26 11:00:00,35.81,35.84,35.79,35.82,175100.0,21.5819,21.6,21.5699,21.588,175100.0
2006-12-26 11:30:00,35.82,35.86,35.82,35.85,290400.0,21.588,21.6121,21.588,21.6061,290400.0
2006-12-26 12:00:00,35.85,35.86,35.75,35.77,432900.0,21.6061,21.6121,21.5458,21.5578,432900.0
2006-12-26 12:30:00,35.77,35.79,35.76,35.79,175800.0,21.5578,21.5699,21.5518,21.5699,175800.0
2006-12-26 13:00:00,35.78,35.83,35.78,35.8,243900.0,21.5639,21.594,21.5639,21.5759,243900.0
2006-12-26 13:30:00,35.81,35.84,35.8,35.84,220300.0,21.5819,21.6,21.5759,21.6,220300.0
2006-12-26 14:00:00,35.84,35.88,35.83,35.87,227600.0,21.6,21.6241,21.594,21.6181,227600.0
2006-12-26 14:30:00,35.88,35.9,35.88,35.88,269300.0,21.6241,21.6362,21.6241,21.6241,269300.0
2006-12-26 15:00:00,35.89,35.9,35.88,35.89,273100.0,21.6302,21.6362,21.6241,21.6302,273100.0
2006-12-26 15:30:00,35.9,35.97,35.89,35.95,827900.0,21.6362,21.6784,21.6302,21.6663,827900.0
2006-12-27 09:30:00,35.98,36.15,35.98,36.1,491100.0,21.6844,21.7869,21.6844,21.7567,491100.0
2006-12-27 10:00:00,36.11,36.13,36.0,36.05,322100.0,21.7628,21.7748,21.6965,21.7266,322100.0
2006-12-27 10:30:00,36.06,36.12,36.04,36.11,431400.0,21.7326,21.7688,21.7206,21.7628,431400.0
2006-12-27 11:00:00,36.11,36.14,36.06,36.13,449600.0,21.7628,21.7808,21.7326,21.7748,449600.0
2006-12-27 11:30:00,36.14,36.14,36.1,36.12,212100.0,21.7808,21.7808,21.7567,21.7688,212100.0
2006-12-27 12:00:00,36.12,36.16,36.12,36.14,351100.0,21.7688,21.7929,21.7688,21.7808,351100.0
2006-12-27 12:30:00,36.14,36.16,36.1,36.11,226100.0,21.7808,21.7929,21.7567,21.7628,226100.0
2006-12-27 13:00:00,36.1,36.11,36.01,36.01,238800.0,21.7567,21.7628,21.7025,21.7025,238800.0
2006-12-27 13:30:00,36.01,36.02,35.95,35.95,301000.0,21.7025,21.7085,21.6663,21.6663,301000.0
2006-12-27 14:00:00,35.96,35.99,35.95,35.98,294900.0,21.6723,21.6904,21.6663,21.6844,294900.0
2006-12-27 14:30:00,35.97,36.0,35.97,35.99,246000.0,21.6784,21.6965,21.6784,21.6904,246000.0
2006-12-27 15:00:00,35.99,36.0,35.98,36.0,356000.0,21.6904,21.6965,21.6844,21.6965,356000.0
2006-12-27 15:30:00,36.0,36.08,35.98,36.08,741300.0,21.6965,21.7447,21.6844,21.7447,741300.0
2006-12-28 09:30:00,36.05,36.09,35.95,36.01,443700.0,21.7266,21.7507,21.6663,21.7025,443700.0
2006-12-28 10:00:00,36.01,36.08,35.99,36.0,372700.0,21.7025,21.7447,21.6904,21.6965,372700.0
2006-12-28 10:30:00,36.01,36.01,35.95,35.97,200600.0,21.7025,21.7025,21.6663,21.6784,200600.0
2006-12-28 11:00:00,35.97,35.99,35.89,35.92,227700.0,21.6784,21.6904,21.6302,21.6482,227700.0
2006-12-28 11:30:00,35.91,35.96,35.91,35.91,144400.0,21.6422,21.6723,21.6422,21.6422,144400.0
2006-12-28 12:00:00,35.91,35.92,35.83,35.85,194800.0,21.6422,21.6482,21.594,21.6061,194800.0
2006-12-28 12:30:00,35.85,35.93,35.84,35.93,208400.0,21.6061,21.6543,21.6,21.6543,208400.0
2006-12-28 13:00:00,35.93,35.94,35.92,35.92,130100.0,21.6543,21.6603,21.6482,21.6482,130100.0
2006-12-28 13:30:00,35.92,35.97,35.92,35.96,160800.0,21.6482,21.6784,21.6482,21.6723,160800.0
2006-12-28 14:00:00,35.96,36.04,35.95,36.0,254000.0,21.6723,21.7206,21.6663,21.6965,254000.0
2006-12-28 14:30:00,36.0,36.01,35.95,35.96,201100.0,21.6965,21.7025,21.6663,21.6723,201100.0
2006-12-28 15:00:00,35.96,35.97,35.88,35.91,831100.0,21.6723,21.6784,21.6241,21.6422,831100.0
2006-12-28 15:30:00,35.9,35.96,35.89,35.89,653900.0,21.6362,21.6723,21.6302,21.6302,653900.0
2006-12-29 09:30:00,35.82,35.91,35.7,35.8,329700.0,21.588,21.6422,21.5157,21.5759,329700.0
2006-12-29 10:00:00,35.8,35.81,35.64,35.67,355900.0,21.5759,21.5819,21.4795,21.4976,355900.0
2006-12-29 10:30:00,35.67,35.74,35.66,35.72,526100.0,21.4976,21.5398,21.4915,21.5277,526100.0
2006-12-29 11:00:00,35.73,35.75,35.69,35.73,435200.0,21.5337,21.5458,21.5096,21.5337,435200.0
2006-12-29 11:30:00,35.72,35.77,35.7,35.73,325600.0,21.5277,21.5578,21.5157,21.5337,325600.0
2006-12-29 12:00:00,35.73,35.79,35.72,35.77,184800.0,21.5337,21.5699,21.5277,21.5578,184800.0
2006-12-29 12:30:00,35.77,35.78,35.7,35.73,225800.0,21.5578,21.5639,21.5157,21.5337,225800.0
2006-12-29 13:00:00,35.73,35.76,35.72,35.72,149000.0,21.5337,21.5518,21.5277,21.5277,149000.0
2006-12-29 13:30:00,35.72,35.73,35.68,35.7,261200.0,21.5277,21.5337,21.5036,21.5157,261200.0
2006-12-29 14:00:00,35.7,35.7,35.68,35.68,199800.0,21.5157,21.5157,21.5036,21.5036,199800.0
2006-12-29 14:30:00,35.69,35.69,35.65,35.69,176400.0,21.5096,21.5096,21.4855,21.5096,176400.0
2006-12-29 15:00:00,35.69,35.7,35.48,35.49,451300.0,21.5096,21.5157,21.3831,21.3891,451300.0
2006-12-29 15:30:00,35.49,35.74,35.49,35.53,1285800.0,21.3891,21.5398,21.3891,21.4132,1285800.0
2007-01-03 09:30:00,35.93,36.0,35.37,35.74,1642200.0,21.6543,21.6965,21.3168,21.5398,1642200.0
2007-01-03 10:00:00,35.74,36.01,35.71,35.98,1380600.0,21.5398,21.7025,21.5217,21.6844,1380600.0
2007-01-03 10:30:00,35.97,36.0,35.91,35.93,764900.0,21.6784,21.6965,21.6422,21.6543,764900.0
2007-01-03 11:00:00,35.94,35.97,35.91,35.96,561200.0,21.6603,21.6784,21.6422,21.6723,561200.0
2007-01-03 11:30:00,35.96,35.97,35.9,35.9,1221200.0,21.6723,21.6784,21.6362,21.6362,1221200.0
2007-01-03 12:00:00,35.9,35.91,35.84,35.87,682900.0,21.6362,21.6422,21.6,21.6181,682900.0
2007-01-03 12:30:00,35.86,35.88,35.85,35.86,541400.0,21.6121,21.6241,21.6061,21.6121,541400.0
2007-01-03 13:00:00,35.86,35.86,35.81,35.82,786600.0,21.6121,21.6121,21.5819,21.588,786600.0
2007-01-03 13:30:00,35.81,35.85,35.79,35.79,548100.0,21.5819,21.6061,21.5699,21.5699,548100.0
2007-01-03 14:00:00,35.8,35.86,35.67,35.72,937700.0,21.5759,21.6121,21.4976,21.5277,937700.0
2007-01-03 14:30:00,35.72,35.77,35.55,35.62,677200.0,21.5277,21.5578,21.4253,21.4674,677200.0
2007-01-03 15:00:00,35.62,35.72,35.59,35.68,643100.0,21.4674,21.5277,21.4494,21.5036,643100.0
2007-01-03 15:30:00,35.68,35.8,35.63,35.79,1285100.0,21.5036,21.5759,21.4735,21.5699,1285100.0
2007-01-04 09:30:00,35.74,36.02,35.6,35.75,849300.0,21.5398,21.7085,21.4554,21.5458,849300.0
2007-01-04 10:00:00,35.74,35.76,35.54,35.6,1118500.0,21.5398,21.5518,21.4192,21.4554,1118500.0
2007-01-04 10:30:00,35.6,35.78,35.59,35.7,961600.0,21.4554,21.5639,21.4494,21.5157,961600.0
2007-01-04 11:00:00,35.69,35.8,35.66,35.76,874900.0,21.5096,21.5759,21.4915,21.5518,874900.0
2007-01-04 11:30:00,35.76,35.83,35.73,35.78,449900.0,21.5518,21.594,21.5337,21.5639,449900.0
2007-01-04 12:00:00,35.79,35.86,35.78,35.81,653700.0,21.5699,21.6121,21.5639,21.5819,653700.0
2007-01-04 12:30:00,35.81,35.82,35.78,35.81,585200.0,21.5819,21.588,21.5639,21.5819,585200.0
2007-01-04 13:00:00,35.81,35.88,35.73,35.8,978900.0,21.5819,21.6241,21.5337,21.5759,978900.0
2007-01-04 13:30:00,35.8,35.85,35.76,35.79,314800.0,21.5759,21.6061,21.5518,21.5699,314800.0
2007-01-04 14:00:00,35.79,35.86,35.75,35.77,860100.0,21.5699,21.6121,21.5458,21.5578,860100.0
2007-01-04 14:30:00,35.77,35.82,35.71,35.8,919000.0,21.5578,21.588,21.5217,21.5759,919000.0
2007-01-04 15:00:00,35.8,35.89,35.8,35.86,840600.0,21.5759,21.6302,21.5759,21.6121,840600.0
2007-01-04 15:30:00,35.85,35.88,35.79,35.79,1231500.0,21.6061,21.6241,21.5699,21.5699,1231500.0
2007-01-05 09:30:00,35.79,35.82,35.7,35.75,1413300.0,21.5699,21.588,21.5157,21.5458,1413300.0
2007-01-05 10:00:00,35.75,35.83,35.74,35.78,858400.0,21.5458,21.594,21.5398,21.5639,858400.0
2007-01-05 10:30:00,35.78,35.79,35.71,35.73,720300.0,21.5639,21.5699,21.5217,21.5337,720300.0
2007-01-05 11:00:00,35.73,35.76,35.6,35.6,591800.0,21.5337,21.5518,21.4554,21.4554,591800.0
2007-01-05 11:30:00,35.6,35.72,35.56,35.71,724900.0,21.4554,21.5277,21.4313,21.5217,724900.0
2007-01-05 12:00:00,35.71,35.72,35.6,35.63,529300.0,21.5217,21.5277,21.4554,21.4735,529300.0
2007-01-05 12:30:00,35.63,35.66,35.59,35.66,555300.0,21.4735,21.4915,21.4494,21.4915,555300.0
2007-01-05 13:00:00,35.66,35.67,35.58,35.63,565100.0,21.4915,21.4976,21.4433,21.4735,565100.0
2007-01-05 13:30:00,35.63,35.63,35.56,35.61,514000.0,21.4735,21.4735,21.4313,21.4614,514000.0
2007-01-05 14:00:00,35.61,35.66,35.56,35.58,461000.0,21.4614,21.4915,21.4313,21.4433,461000.0
2007-01-05 14:30:00,35.59,35.61,35.53,35.56,633500.0,21.4494,21.4614,21.4132,21.4313,633500.0
2007-01-05 15:00:00,35.57,35.62,35.51,35.6,1038800.0,21.4373,21.4674,21.4011,21.4554,1038800.0
2007-01-05 15:30:00,35.61,35.65,35.58,35.62,1288100.0,21.4614,21.4855,21.4433,21.4674,1288100.0
2007-01-08 09:30:00,35.61,35.89,35.45,35.47,1682700.0,21.4614,21.6302,21.365,21.377,1682700.0
2007-01-08 10:00:00,35.47,35.54,35.4,35.43,791900.0,21.377,21.4192,21.3348,21.3529,791900.0
2007-01-08 10:30:00,35.42,35.52,35.39,35.47,964800.0,21.3469,21.4072,21.3288,21.377,964800.0
2007-01-08 11:00:00,35.46,35.55,35.45,35.55,939000.0,21.371,21.4253,21.365,21.4253,939000.0
2007-01-08 11:30:00,35.53,35.62,35.51,35.58,795500.0,21.4132,21.4674,21.4011,21.4433,795500.0
2007-01-08 12:00:00,35.57,35.58,35.53,35.54,425100.0,21.4373,21.4433,21.4132,21.4192,425100.0
2007-01-08 12:30:00,35.54,35.55,35.49,35.51,424300.0,21.4192,21.4253,21.3891,21.4011,424300.0
2007-01-08 13:00:00,35.52,35.52,35.45,35.48,473900.0,21.4072,21.4072,21.365,21.3831,473900.0
2007-01-08 13:30:00,35.48,35.52,35.47,35.5,731300.0,21.3831,21.4072,21.377,21.3951,731300.0
2007-01-08 14:00:00,35.5,35.59,35.48,35.55,657800.0,21.3951,21.4494,21.3831,21.4253,657800.0
2007-01-08 14:30:00,35.55,35.56,35.49,35.51,686500.0,21.4253,21.4313,21.3891,21.4011,686500.0
2007-01-08 15:00:00,35.51,35.6,35.5,35.52,1029600.0,21.4011,21.4554,21.3951,21.4072,1029600.0
2007-01-08 15:30:00,35.52,35.57,35.49,35.49,1494100.0,21.4072,21.4373,21.3891,21.3891,1494100.0
2007-01-09 09:30:00,35.58,35.85,35.52,35.7,944800.0,21.4433,21.6061,21.4072,21.5157,944800.0
2007-01-09 10:00:00,35.72,35.72,35.61,35.69,572500.0,21.5277,21.5277,21.4614,21.5096,572500.0
2007-01-09 10:30:00,35.69,35.74,35.65,35.73,537400.0,21.5096,21.5398,21.4855,21.5337,537400.0
2007-01-09 11:00:00,35.72,35.76,35.59,35.59,643200.0,21.5277,21.5518,21.4494,21.4494,643200.0
2007-01-09 11:30:00,35.6,35.66,35.51,35.55,604300.0,21.4554,21.4915,21.4011,21.4253,604300.0
2007-01-09 12:00:00,35.55,35.55,35.5,35.52,401800.0,21.4253,21.4253,21.3951,21.4072,401800.0
2007-01-09 12:30:00,35.52,35.53,35.48,35.5,514700.0,21.4072,21.4132,21.3831,21.3951,514700.0
2007-01-09 13:00:00,35.5,35.59,35.49,35.55,469800.0,21.3951,21.4494,21.3891,21.4253,469800.0
2007-01-09 13:30:00,35.55,35.65,35.54,35.54,532500.0,21.4253,21.4855,21.4192,21.4192,532500.0
2007-01-09 14:00:00,35.55,35.74,35.54,35.62,496000.0,21.4253,21.5398,21.4192,21.4674,496000.0
2007-01-09 14:30:00,35.62,35.64,35.58,35.62,567800.0,21.4674,21.4795,21.4433,21.4674,567800.0
2007-01-09 15:00:00,35.62,35.63,35.58,35.61,518100.0,21.4674,21.4735,21.4433,21.4614,518100.0
2007-01-09 15:30:00,35.61,35.66,35.55,35.58,1843700.0,21.4614,21.4915,21.4253,21.4433,1843700.0
2007-01-10 09:30:00,35.42,35.49,35.37,35.4,1176500.0,21.3469,21.3891,21.3168,21.3348,1176500.0
2007-01-10 10:00:00,35.4,35.59,35.39,35.5,842700.0,21.3348,21.4494,21.3288,21.3951,842700.0
2007-01-10 10:30:00,35.49,35.5,35.43,35.48,559200.0,21.3891,21.3951,21.3529,21.3831,559200.0
2007-01-10 11:00:00,35.47,35.5,35.45,35.5,570400.0,21.377,21.3951,21.365,21.3951,570400.0
2007-01-10 11:30:00,35.5,35.52,35.49,35.51,524100.0,21.3951,21.4072,21.3891,21.4011,524100.0
2007-01-10 12:00:00,35.5,35.52,35.48,35.5,360700.0,21.3951,21.4072,21.3831,21.3951,360700.0
2007-01-10 12:30:00,35.5,35.55,35.49,35.54,828400.0,21.3951,21.4253,21.3891,21.4192,828400.0
2007-01-10 13:00:00,35.53,35.56,35.51,35.56,566800.0,21.4132,21.4313,21.4011,21.4313,566800.0
2007-01-10 13:30:00,35.55,35.64,35.54,35.6,583400.0,21.4253,21.4795,21.4192,21.4554,583400.0
2007-01-10 14:00:00,35.59,35.65,35.59,35.6,599400.0,21.4494,21.4855,21.4494,21.4554,599400.0
2007-01-10 14:30:00,35.61,35.65,35.59,35.6,468800.0,21.4614,21.4855,21.4494,21.4554,468800.0
2007-01-10 15:00:00,35.6,35.61,35.53,35.54,836300.0,21.4554,21.4614,21.4132,21.4192,836300.0
2007-01-10 15:30:00,35.54,35.55,35.47,35.47,1163900.0,21.4192,21.4253,21.377,21.377,1163900.0
2007-01-11 09:30:00,35.45,35.62,35.45,35.5,851300.0,21.365,21.4674,21.365,21.3951,851300.0
2007-01-11 10:00:00,35.5,35.62,35.49,35.51,366800.0,21.3951,21.4674,21.3891,21.4011,366800.0
2007-01-11 10:30:00,35.51,35.57,35.49,35.53,408100.0,21.4011,21.4373,21.3891,21.4132,408100.0
2007-01-11 11:00:00,35.53,35.6,35.52,35.6,353300.0,21.4132,21.4554,21.4072,21.4554,353300.0
2007-01-11 11:30:00,35.6,35.62,35.57,35.6,506900.0,21.4554,21.4674,21.4373,21.4554,506900.0
2007-01-11 12:00:00,35.61,35.64,35.59,35.62,431100.0,21.4614,21.4795,21.4494,21.4674,431100.0
2007-01-11 12:30:00,35.61,35.63,35.56,35.56,640800.0,21.4614,21.4735,21.4313,21.4313,640800.0
2007-01-11 13:00:00,35.56,35.57,35.55,35.56,359100.0,21.4313,21.4373,21.4253,21.4313,359100.0
2007-01-11 13:30:00,35.56,35.56,35.51,35.51,458500.0,21.4313,21.4313,21.4011,21.4011,458500.0
2007-01-11 14:00:00,35.51,35.53,35.49,35.51,617200.0,21.4011,21.4132,21.3891,21.4011,617200.0
2007-01-11 14:30:00,35.51,35.57,35.5,35.55,365600.0,21.4011,21.4373,21.3951,21.4253,365600.0
2007-01-11 15:00:00,35.55,35.58,35.49,35.52,618300.0,21.4253,21.4433,21.3891,21.4072,618300.0
2007-01-11 15:30:00,35.52,35.57,35.49,35.52,729500.0,21.4072,21.4373,21.3891,21.4072,729500.0
2007-01-12 09:30:00,35.54,35.6,35.4,35.58,1185900.0,21.4192,21.4554,21.3348,21.4433,1185900.0
2007-01-12 10:00:00,35.58,35.61,35.52,35.54,832300.0,21.4433,21.4614,21.4072,21.4192,832300.0
2007-01-12 10:30:00,35.54,35.6,35.52,35.59,720600.0,21.4192,21.4554,21.4072,21.4494,720600.0
2007-01-12 11:00:00,35.59,35.6,35.54,35.55,404200.0,21.4494,21.4554,21.4192,21.4253,404200.0
2007-01-12 11:30:00,35.55,35.57,35.54,35.56,454400.0,21.4253,21.4373,21.4192,21.4313,454400.0
2007-01-12 12:00:00,35.55,35.57,35.53,35.55,506200.0,21.4253,21.4373,21.4132,21.4253,506200.0
2007-01-12 12:30:00,35.54,35.72,35.53,35.7,796100.0,21.4192,21.5277,21.4132,21.5157,796100.0
2007-01-12 13:00:00,35.69,35.7,35.57,35.61,487000.0,21.5096,21.5157,21.4373,21.4614,487000.0
2007-01-12 13:30:00,35.61,35.62,35.55,35.56,346200.0,21.4614,21.4674,21.4253,21.4313,346200.0
2007-01-12 14:00:00,35.56,35.57,35.5,35.51,540900.0,21.4313,21.4373,21.3951,21.4011,540900.0
2007-01-12 14:30:00,35.51,35.54,35.49,35.5,451000.0,21.4011,21.4192,21.3891,21.3951,451000.0
2007-01-12 15:00:00,35.5,35.52,35.45,35.47,723600.0,21.3951,21.4072,21.365,21.377,723600.0
2007-01-12 15:30:00,35.47,35.52,35.42,35.49,1229100.0,21.377,21.4072,21.3469,21.3891,1229100.0
2007-01-16 09:30:00,35.81,35.99,35.75,35.96,1754900.0,21.5819,21.6904,21.5458,21.6723,1754900.0
2007-01-16 10:00:00,35.97,36.09,35.95,36.0,1765400.0,21.6784,21.7507,21.6663,21.6965,1765400.0
2007-01-16 10:30:00,36.0,36.31,36.0,36.28,1291100.0,21.6965,21.8833,21.6965,21.8652,1291100.0
2007-01-16 11:00:00,36.28,36.47,36.23,36.37,1326200.0,21.8652,21.9797,21.8351,21.9194,1326200.0
2007-01-16 11:30:00,36.37,36.43,36.3,36.41,677400.0,21.9194,21.9556,21.8773,21.9436,677400.0
2007-01-16 12:00:00,36.41,36.5,36.35,36.45,803500.0,21.9436,21.9978,21.9074,21.9677,803500.0
2007-01-16 12:30:00,36.45,36.48,36.15,36.2,1064600.0,21.9677,21.9857,21.7869,21.817,1064600.0
2007-01-16 13:00:00,36.2,36.25,36.09,36.13,855500.0,21.817,21.8471,21.7507,21.7748,855500.0
2007-01-16 13:30:00,36.12,36.22,36.12,36.2,613500.0,21.7688,21.829,21.7688,21.817,613500.0
2007-01-16 14:00:00,36.2,36.21,36.11,36.15,695000.0,21.817,21.823,21.7628,21.7869,695000.0
2007-01-16 14:30:00,36.15,36.37,36.14,36.35,1084900.0,21.7869,21.9194,21.7808,21.9074,1084900.0
2007-01-16 15:00:00,36.34,36.35,36.21,36.23,1034800.0,21.9014,21.9074,21.823,21.8351,1034800.0
2007-01-16 15:30:00,36.24,36.24,36.11,36.21,1713100.0,21.8411,21.8411,21.7628,21.823,1713100.0
2007-01-17 09:30:00,36.31,36.48,36.16,36.31,1334800.0,21.8833,21.9857,21.7929,21.8833,1334800.0
2007-01-17 10:00:00,36.31,36.35,36.05,36.27,1176000.0,21.8833,21.9074,21.7266,21.8592,1176000.0
2007-01-17 10:30:00,36.27,36.34,36.22,36.33,869100.0,21.8592,21.9014,21.829,21.8953,869100.0
2007-01-17 11:00:00,36.33,36.33,36.22,36.24,708700.0,21.8953,21.8953,21.829,21.8411,708700.0
2007-01-17 11:30:00,36.24,36.34,36.24,36.34,421400.0,21.8411,21.9014,21.8411,21.9014,421400.0
2007-01-17 12:00:00,36.32,36.36,36.31,36.35,493700.0,21.8893,21.9134,21.8833,21.9074,493700.0
2007-01-17 12:30:00,36.35,36.38,36.27,36.28,419700.0,21.9074,21.9255,21.8592,21.8652,419700.0
2007-01-17 13:00:00,36.27,36.33,36.26,36.28,741300.0,21.8592,21.8953,21.8532,21.8652,741300.0
2007-01-17 13:30:00,36.27,36.31,36.27,36.31,318500.0,21.8592,21.8833,21.8592,21.8833,318500.0
2007-01-17 14:00:00,36.3,36.36,36.25,36.27,507700.0,21.8773,21.9134,21.8471,21.8592,507700.0
2007-01-17 14:30:00,36.27,36.32,36.25,36.3,850600.0,21.8592,21.8893,21.8471,21.8773,850600.0
2007-01-17 15:00:00,36.3,36.31,36.21,36.25,831000.0,21.8773,21.8833,21.823,21.8471,831000.0
2007-01-17 15:30:00,36.25,36.29,36.22,36.29,768400.0,21.8471,21.8712,21.829,21.8712,768400.0
2007-01-18 09:30:00,36.27,36.34,36.14,36.21,916500.0,21.8592,21.9014,21.7808,21.823,916500.0
2007-01-18 10:00:00,36.21,36.3,36.15,36.25,764500.0,21.823,21.8773,21.7869,21.8471,764500.0
2007-01-18 10:30:00,36.26,36.35,36.22,36.26,366000.0,21.8532,21.9074,21.829,21.8532,366000.0
2007-01-18 11:00:00,36.26,36.39,36.25,36.3,480300.0,21.8532,21.9315,21.8471,21.8773,480300.0
2007-01-18 11:30:00,36.31,36.38,36.29,36.34,334200.0,21.8833,21.9255,21.8712,21.9014,334200.0
2007-01-18 12:00:00,36.35,36.37,36.26,36.26,254200.0,21.9074,21.9194,21.8532,21.8532,254200.0
2007-01-18 12:30:00,36.27,36.38,36.25,36.34,279700.0,21.8592,21.9255,21.8471,21.9014,279700.0
2007-01-18 13:00:00,36.33,36.37,36.33,36.34,140100.0,21.8953,21.9194,21.8953,21.9014,140100.0
2007-01-18 13:30:00,36.34,36.36,36.31,36.31,198300.0,21.9014,21.9134,21.8833,21.8833,198300.0
2007-01-18 14:00:00,36.31,36.31,36.24,36.25,284300.0,21.8833,21.8833,21.8411,21.8471,284300.0
2007-01-18 14:30:00,36.24,36.27,36.21,36.22,293000.0,21.8411,21.8592,21.823,21.829,293000.0
2007-01-18 15:00:00,36.22,36.26,36.16,36.23,492000.0,21.829,21.8532,21.7929,21.8351,492000.0
2007-01-18 15:30:00,36.24,36.26,36.18,36.19,631400.0,21.8411,21.8532,21.8049,21.811,631400.0
2007-01-19 09:30:00,36.29,36.33,36.05,36.13,2290800.0,21.8712,21.8953,21.7266,21.7748,2290800.0
2007-01-19 10:00:00,36.13,36.24,36.1,36.18,698900.0,21.7748,21.8411,21.7567,21.8049,698900.0
2007-01-19 10:30:00,36.19,36.24,36.17,36.21,671000.0,21.811,21.8411,21.7989,21.823,671000.0
2007-01-19 11:00:00,36.21,36.26,36.17,36.18,552600.0,21.823,21.8532,21.7989,21.8049,552600.0
2007-01-19 11:30:00,36.18,36.19,36.02,36.02,539100.0,21.8049,21.811,21.7085,21.7085,539100.0
2007-01-19 12:00:00,36.02,36.03,35.87,35.93,726700.0,21.7085,21.7145,21.6181,21.6543,726700.0
2007-01-19 12:30:00,35.93,36.0,35.92,35.94,284300.0,21.6543,21.6965,21.6482,21.6603,284300.0
2007-01-19 13:00:00,35.94,36.02,35.94,36.0,395700.0,21.6603,21.7085,21.6603,21.6965,395700.0
2007-01-19 13:30:00,36.0,36.03,35.94,35.96,454100.0,21.6965,21.7145,21.6603,21.6723,454100.0
2007-01-19 14:00:00,35.96,36.07,35.96,36.02,448100.0,21.6723,21.7386,21.6723,21.7085,448100.0
2007-01-19 14:30:00,36.02,36.02,35.97,36.02,491800.0,21.7085,21.7085,21.6784,21.7085,491800.0
2007-01-19 15:00:00,36.02,36.11,36.01,36.08,786200.0,21.7085,21.7628,21.7025,21.7447,786200.0
2007-01-19 15:30:00,36.09,36.09,35.99,36.05,1560500.0,21.7507,21.7507,21.6904,21.7266,1560500.0
2007-01-22 09:30:00,35.96,36.06,35.88,36.02,994900.0,21.6723,21.7326,21.6241,21.7085,994900.0
2007-01-22 10:00:00,36.02,36.03,35.8,35.81,689800.0,21.7085,21.7145,21.5759,21.5819,689800.0
2007-01-22 10:30:00,35.81,35.85,35.74,35.77,736600.0,21.5819,21.6061,21.5398,21.5578,736600.0
2007-01-22 11:00:00,35.77,35.78,35.71,35.73,528900.0,21.5578,21.5639,21.5217,21.5337,528900.0
2007-01-22 11:30:00,35.74,35.74,35.64,35.66,632400.0,21.5398,21.5398,21.4795,21.4915,632400.0
2007-01-22 12:00:00,35.65,35.67,35.58,35.63,595300.0,21.4855,21.4976,21.4433,21.4735,595300.0
2007-01-22 12:30:00,35.63,35.67,35.59,35.62,424900.0,21.4735,21.4976,21.4494,21.4674,424900.0
2007-01-22 13:00:00,35.62,35.74,35.6,35.73,449000.0,21.4674,21.5398,21.4554,21.5337,449000.0
2007-01-22 13:30:00,35.73,35.74,35.66,35.7,308900.0,21.5337,21.5398,21.4915,21.5157,308900.0
2007-01-22 14:00:00,35.71,35.81,35.7,35.73,353100.0,21.5217,21.5819,21.5157,21.5337,353100.0
2007-01-22 14:30:00,35.73,35.73,35.66,35.71,395100.0,21.5337,21.5337,21.4915,21.5217,395100.0
2007-01-22 15:00:00,35.71,35.76,35.69,35.72,360500.0,21.5217,21.5518,21.5096,21.5277,360500.0
2007-01-22 15:30:00,35.72,35.81,35.7,35.77,765000.0,21.5277,21.5819,21.5157,21.5578,765000.0
2007-01-23 09:30:00,35.8,35.81,35.56,35.58,754200.0,21.5759,21.5819,21.4313,21.4433,754200.0
2007-01-23 10:00:00,35.58,35.66,35.57,35.64,565100.0,21.4433,21.4915,21.4373,21.4795,565100.0
2007-01-23 10:30:00,35.63,35.77,35.62,35.76,879300.0,21.4735,21.5578,21.4674,21.5518,879300.0
2007-01-23 11:00:00,35.76,35.88,35.75,35.87,490300.0,21.5518,21.6241,21.5458,21.6181,490300.0
2007-01-23 11:30:00,35.86,35.89,35.8,35.82,396400.0,21.6121,21.6302,21.5759,21.588,396400.0
2007-01-23 12:00:00,35.82,35.84,35.79,35.82,441900.0,21.588,21.6,21.5699,21.588,441900.0
2007-01-23 12:30:00,35.82,35.88,35.77,35.88,491800.0,21.588,21.6241,21.5578,21.6241,491800.0
2007-01-23 13:00:00,35.88,35.99,35.87,35.97,285500.0,21.6241,21.6904,21.6181,21.6784,285500.0
2007-01-23 13:30:00,35.97,35.98,35.94,35.97,244800.0,21.6784,21.6844,21.6603,21.6784,244800.0
2007-01-23 14:00:00,35.97,35.98,35.85,35.87,392100.0,21.6784,21.6844,21.6061,21.6181,392100.0
2007-01-23 14:30:00,35.86,35.89,35.78,35.89,622000.0,21.6121,21.6302,21.5639,21.6302,622000.0
2007-01-23 15:00:00,35.89,36.05,35.88,35.99,1149500.0,21.6302,21.7266,21.6241,21.6904,1149500.0
2007-01-23 15:30:00,35.99,36.01,35.94,36.01,1111000.0,21.6904,21.7025,21.6603,21.7025,1111000.0
2007-01-24 09:30:00,35.97,36.29,35.95,36.19,763000.0,21.6784,21.8712,21.6663,21.811,763000.0
2007-01-24 10:00:00,36.19,36.24,36.16,36.22,712400.0,21.811,21.8411,21.7929,21.829,712400.0
2007-01-24 10:30:00,36.23,36.46,36.21,36.44,879200.0,21.8351,21.9737,21.823,21.9616,879200.0
2007-01-24 11:00:00,36.44,36.49,36.4,36.4,946300.0,21.9616,21.9918,21.9375,21.9375,946300.0
2007-01-24 11:30:00,36.41,36.41,36.34,36.36,566800.0,21.9436,21.9436,21.9014,21.9134,566800.0
2007-01-24 12:00:00,36.37,36.4,36.32,36.34,430000.0,21.9194,21.9375,21.8893,21.9014,430000.0
2007-01-24 12:30:00,36.35,36.36,36.25,36.31,508900.0,21.9074,21.9134,21.8471,21.8833,508900.0
2007-01-24 13:00:00,36.32,36.4,36.29,36.4,974900.0,21.8893,21.9375,21.8712,21.9375,974900.0
2007-01-24 13:30:00,36.4,36.51,36.39,36.5,760600.0,21.9375,22.0038,21.9315,21.9978,760600.0
2007-01-24 14:00:00,36.5,36.54,36.4,36.46,599100.0,21.9978,22.0219,21.9375,21.9737,599100.0
2007-01-24 14:30:00,36.47,36.54,36.46,36.51,681000.0,21.9797,22.0219,21.9737,22.0038,681000.0
2007-01-24 15:00:00,36.51,36.52,36.46,36.48,751200.0,22.0038,22.0098,21.9737,21.9857,751200.0
2007-01-24 15:30:00,36.48,36.63,36.47,36.54,1699900.0,21.9857,22.0761,21.9797,22.0219,1699900.0
2007-01-25 09:30:00,36.46,36.64,36.3,36.59,849800.0,21.9737,22.0822,21.8773,22.052,849800.0
2007-01-25 10:00:00,36.58,36.64,36.53,36.53,576900.0,22.046,22.0822,22.0159,22.0159,576900.0
2007-01-25 10:30:00,36.53,36.55,36.4,36.41,593700.0,22.0159,22.0279,21.9375,21.9436,593700.0
2007-01-25 11:00:00,36.41,36.47,36.4,36.45,255200.0,21.9436,21.9797,21.9375,21.9677,255200.0
2007-01-25 11:30:00,36.45,36.47,36.36,36.36,284700.0,21.9677,21.9797,21.9134,21.9134,284700.0
2007-01-25 12:00:00,36.36,36.37,36.27,36.28,412800.0,21.9134,21.9194,21.8592,21.8652,412800.0
2007-01-25 12:30:00,36.29,36.3,36.26,36.27,229800.0,21.8712,21.8773,21.8532,21.8592,229800.0
2007-01-25 13:00:00,36.27,36.29,36.24,36.27,287800.0,21.8592,21.8712,21.8411,21.8592,287800.0
2007-01-25 13:30:00,36.27,36.29,36.12,36.12,459600.0,21.8592,21.8712,21.7688,21.7688,459600.0
2007-01-25 14:00:00,36.11,36.17,36.07,36.13,721800.0,21.7628,21.7989,21.7386,21.7748,721800.0
2007-01-25 14:30:00,36.14,36.2,36.1,36.14,466100.0,21.7808,21.817,21.7567,21.7808,466100.0
2007-01-25 15:00:00,36.14,36.15,36.04,36.06,889600.0,21.7808,21.7869,21.7206,21.7326,889600.0
2007-01-25 15:30:00,36.07,36.12,36.02,36.1,1448000.0,21.7386,21.7688,21.7085,21.7567,1448000.0
2007-01-26 09:30:00,36.13,36.23,36.05,36.15,530900.0,21.7748,21.8351,21.7266,21.7869,530900.0
2007-01-26 10:00:00,36.14,36.17,36.0,36.02,919400.0,21.7808,21.7989,21.6965,21.7085,919400.0
2007-01-26 10:30:00,36.02,36.06,35.93,35.93,653600.0,21.7085,21.7326,21.6543,21.6543,653600.0
2007-01-26 11:00:00,35.93,35.94,35.85,35.9,711800.0,21.6543,21.6603,21.6061,21.6362,711800.0
2007-01-26 11:30:00,35.89,35.91,35.83,35.87,452000.0,21.6302,21.6422,21.594,21.6181,452000.0
2007-01-26 12:00:00,35.88,36.01,35.87,35.95,387500.0,21.6241,21.7025,21.6181,21.6663,387500.0
2007-01-26 12:30:00,35.96,35.98,35.92,35.94,279800.0,21.6723,21.6844,21.6482,21.6603,279800.0
2007-01-26 13:00:00,35.94,35.95,35.84,35.88,327400.0,21.6603,21.6663,21.6,21.6241,327400.0
2007-01-26 13:30:00,35.88,35.95,35.87,35.94,233400.0,21.6241,21.6663,21.6181,21.6603,233400.0
2007-01-26 14:00:00,35.94,36.06,35.9,36.05,429900.0,21.6603,21.7326,21.6362,21.7266,429900.0
2007-01-26 14:30:00,36.05,36.06,36.0,36.03,318400.0,21.7266,21.7326,21.6965,21.7145,318400.0
2007-01-26 15:00:00,36.03,36.12,36.02,36.05,557900.0,21.7145,21.7688,21.7085,21.7266,557900.0
2007-01-26 15:30:00,36.05,36.07,36.0,36.04,1022300.0,21.7266,21.7386,21.6965,21.7206,1022300.0
2007-01-29 09:30:00,35.91,36.03,35.85,35.93,1005900.0,21.6422,21.7145,21.6061,21.6543,1005900.0
2007-01-29 10:00:00,35.93,35.96,35.87,35.87,621900.0,21.6543,21.6723,21.6181,21.6181,621900.0
2007-01-29 10:30:00,35.87,35.95,35.86,35.91,796100.0,21.6181,21.6663,21.6121,21.6422,796100.0
2007-01-29 11:00:00,35.91,35.95,35.89,35.92,466100.0,21.6422,21.6663,21.6302,21.6482,466100.0
2007-01-29 11:30:00,35.91,36.01,35.91,36.0,677400.0,21.6422,21.7025,21.6422,21.6965,677400.0
2007-01-29 12:00:00,36.01,36.09,35.99,36.01,337900.0,21.7025,21.7507,21.6904,21.7025,337900.0
2007-01-29 12:30:00,36.01,36.02,35.96,36.01,323400.0,21.7025,21.7085,21.6723,21.7025,323400.0
2007-01-29 13:00:00,36.01,36.12,35.99,36.1,569000.0,21.7025,21.7688,21.6904,21.7567,569000.0
2007-01-29 13:30:00,36.1,36.11,36.0,36.05,505800.0,21.7567,21.7628,21.6965,21.7266,505800.0
2007-01-29 14:00:00,36.05,36.06,35.94,35.98,554400.0,21.7266,21.7326,21.6603,21.6844,554400.0
2007-01-29 14:30:00,35.97,35.98,35.9,35.93,427300.0,21.6784,21.6844,21.6362,21.6543,427300.0
2007-01-29 15:00:00,35.93,35.97,35.9,35.94,558800.0,21.6543,21.6784,21.6362,21.6603,558800.0
2007-01-29 15:30:00,35.95,36.01,35.91,35.96,1116400.0,21.6663,21.7025,21.6422,21.6723,1116400.0
2007-01-30 09:30:00,36.09,36.1,35.81,35.84,791200.0,21.7507,21.7567,21.5819,21.6,791200.0
2007-01-30 10:00:00,35.84,35.94,35.83,35.89,521200.0,21.6,21.6603,21.594,21.6302,521200.0
2007-01-30 10:30:00,35.88,35.9,35.85,35.88,523100.0,21.6241,21.6362,21.6061,21.6241,523100.0
2007-01-30 11:00:00,35.89,36.08,35.88,36.04,544500.0,21.6302,21.7447,21.6241,21.7206,544500.0
2007-01-30 11:30:00,36.03,36.09,36.01,36.06,717200.0,21.7145,21.7507,21.7025,21.7326,717200.0
2007-01-30 12:00:00,36.06,36.11,36.04,36.05,720700.0,21.7326,21.7628,21.7206,21.7266,720700.0
2007-01-30 12:30:00,36.05,36.09,36.0,36.04,636500.0,21.7266,21.7507,21.6965,21.7206,636500.0
2007-01-30 13:00:00,36.05,36.05,35.92,35.93,735900.0,21.7266,21.7266,21.6482,21.6543,735900.0
2007-01-30 13:30:00,35.93,35.95,35.92,35.93,373500.0,21.6543,21.6663,21.6482,21.6543,373500.0
2007-01-30 14:00:00,35.93,35.93,35.87,35.88,527900.0,21.6543,21.6543,21.6181,21.6241,527900.0
2007-01-30 14:30:00,35.88,35.91,35.84,35.91,518300.0,21.6241,21.6422,21.6,21.6422,518300.0
2007-01-30 15:00:00,35.91,35.92,35.83,35.87,787600.0,21.6422,21.6482,21.594,21.6181,787600.0
2007-01-30 15:30:00,35.86,35.95,35.84,35.91,1282400.0,21.6121,21.6663,21.6,21.6422,1282400.0
2007-01-31 09:30:00,35.48,35.65,35.47,35.59,981400.0,21.5497,21.653,21.5437,21.6166,981400.0
2007-01-31 10:00:00,35.59,35.65,35.58,35.64,472900.0,21.6166,21.653,21.6105,21.6469,472900.0
2007-01-31 10:30:00,35.64,35.66,35.62,35.64,412200.0,21.6469,21.6591,21.6348,21.6469,412200.0
2007-01-31 11:00:00,35.63,35.64,35.6,35.61,297200.0,21.6409,21.6469,21.6226,21.6287,297200.0
2007-01-31 11:30:00,35.61,35.69,35.61,35.68,278800.0,21.6287,21.6773,21.6287,21.6712,278800.0
2007-01-31 12:00:00,35.68,35.68,35.61,35.61,276500.0,21.6712,21.6712,21.6287,21.6287,276500.0
2007-01-31 12:30:00,35.61,35.64,35.56,35.61,360400.0,21.6287,21.6469,21.5983,21.6287,360400.0
2007-01-31 13:00:00,35.61,35.62,35.58,35.6,206300.0,21.6287,21.6348,21.6105,21.6226,206300.0
2007-01-31 13:30:00,35.6,35.64,35.59,35.63,293000.0,21.6226,21.6469,21.6166,21.6409,293000.0
2007-01-31 14:00:00,35.64,35.86,35.54,35.74,976000.0,21.6469,21.7805,21.5862,21.7077,976000.0
2007-01-31 14:30:00,35.74,35.98,35.73,35.94,709700.0,21.7077,21.8534,21.7016,21.8291,709700.0
2007-01-31 15:00:00,35.94,35.96,35.86,35.94,661500.0,21.8291,21.8413,21.7805,21.8291,661500.0
2007-01-31 15:30:00,35.95,36.0,35.84,35.93,1587500.0,21.8352,21.8656,21.7684,21.8231,1587500.0
2007-02-01 09:30:00,35.93,36.09,35.86,35.91,965700.0,21.8231,21.9202,21.7805,21.8109,965700.0
2007-02-01 10:00:00,35.92,35.95,35.8,35.82,660900.0,21.817,21.8352,21.7441,21.7563,660900.0
2007-02-01 10:30:00,35.81,35.94,35.8,35.81,549500.0,21.7502,21.8291,21.7441,21.7502,549500.0
2007-02-01 11:00:00,35.81,35.82,35.63,35.64,725200.0,21.7502,21.7563,21.6409,21.6469,725200.0
2007-02-01 11:30:00,35.64,35.7,35.62,35.67,568000.0,21.6469,21.6834,21.6348,21.6651,568000.0
2007-02-01 12:00:00,35.66,35.74,35.66,35.7,316100.0,21.6591,21.7077,21.6591,21.6834,316100.0
2007-02-01 12:30:00,35.7,35.72,35.66,35.7,402300.0,21.6834,21.6955,21.6591,21.6834,402300.0
2007-02-01 13:00:00,35.7,35.74,35.69,35.71,179500.0,21.6834,21.7077,21.6773,21.6894,179500.0
2007-02-01 13:30:00,35.71,35.78,35.7,35.74,284800.0,21.6894,21.732,21.6834,21.7077,284800.0
2007-02-01 14:00:00,35.75,35.78,35.7,35.74,311800.0,21.7137,21.732,21.6834,21.7077,311800.0
2007-02-01 14:30:00,35.74,35.79,35.7,35.78,358000.0,21.7077,21.738,21.6834,21.732,358000.0
2007-02-01 15:00:00,35.78,35.83,35.75,35.81,536100.0,21.732,21.7623,21.7137,21.7502,536100.0
2007-02-01 15:30:00,35.81,35.89,35.78,35.87,1072200.0,21.7502,21.7988,21.732,21.7866,1072200.0
2007-02-02 09:30:00,35.87,36.0,35.77,35.82,708300.0,21.7866,21.8656,21.7259,21.7563,708300.0
2007-02-02 10:00:00,35.82,35.92,35.78,35.91,506900.0,21.7563,21.817,21.732,21.8109,506900.0
2007-02-02 10:30:00,35.92,35.97,35.88,35.96,338500.0,21.817,21.8474,21.7927,21.8413,338500.0
2007-02-02 11:00:00,35.97,35.97,35.89,35.9,356100.0,21.8474,21.8474,21.7988,21.8048,356100.0
2007-02-02 11:30:00,35.89,35.97,35.86,35.96,407400.0,21.7988,21.8474,21.7805,21.8413,407400.0
2007-02-02 12:00:00,35.96,36.02,35.92,35.98,337800.0,21.8413,21.8777,21.817,21.8534,337800.0
2007-02-02 12:30:00,35.98,36.03,35.97,36.02,377800.0,21.8534,21.8838,21.8474,21.8777,377800.0
2007-02-02 13:00:00,36.03,36.05,35.99,36.0,257000.0,21.8838,21.896,21.8595,21.8656,257000.0
2007-02-02 13:30:00,36.0,36.03,35.99,35.99,237500.0,21.8656,21.8838,21.8595,21.8595,237500.0
2007-02-02 14:00:00,35.99,36.02,35.95,35.98,411200.0,21.8595,21.8777,21.8352,21.8534,411200.0
2007-02-02 14:30:00,35.98,36.0,35.92,35.95,840300.0,21.8534,21.8656,21.817,21.8352,840300.0
2007-02-02 15:00:00,35.95,35.96,35.89,35.89,462700.0,21.8352,21.8413,21.7988,21.7988,462700.0
2007-02-02 15:30:00,35.9,35.9,35.83,35.88,723000.0,21.8048,21.8048,21.7623,21.7927,723000.0
2007-02-05 09:30:00,35.79,35.85,35.69,35.72,477600.0,21.738,21.7745,21.6773,21.6955,477600.0
2007-02-05 10:00:00,35.72,35.75,35.66,35.68,579800.0,21.6955,21.7137,21.6591,21.6712,579800.0
2007-02-05 10:30:00,35.68,35.71,35.67,35.68,543300.0,21.6712,21.6894,21.6651,21.6712,543300.0
2007-02-05 11:00:00,35.69,35.76,35.68,35.74,1005500.0,21.6773,21.7198,21.6712,21.7077,1005500.0
2007-02-05 11:30:00,35.73,35.75,35.66,35.7,1096400.0,21.7016,21.7137,21.6591,21.6834,1096400.0
2007-02-05 12:00:00,35.7,35.71,35.69,35.69,442200.0,21.6834,21.6894,21.6773,21.6773,442200.0
2007-02-05 12:30:00,35.7,35.75,35.69,35.74,489100.0,21.6834,21.7137,21.6773,21.7077,489100.0
2007-02-05 13:00:00,35.74,35.76,35.73,35.74,550400.0,21.7077,21.7198,21.7016,21.7077,550400.0
2007-02-05 13:30:00,35.74,35.75,35.71,35.74,982000.0,21.7077,21.7137,21.6894,21.7077,982000.0
2007-02-05 14:00:00,35.74,35.76,35.73,35.75,1143400.0,21.7077,21.7198,21.7016,21.7137,1143400.0
2007-02-05 14:30:00,35.75,35.78,35.74,35.76,717000.0,21.7137,21.732,21.7077,21.7198,717000.0
2007-02-05 15:00:00,35.76,35.77,35.74,35.75,604800.0,21.7198,21.7259,21.7077,21.7137,604800.0
2007-02-05 15:30:00,35.75,35.76,35.67,35.68,1479000.0,21.7137,21.7198,21.6651,21.6712,1479000.0
2007-02-06 09:30:00,35.79,35.9,35.75,35.84,694700.0,21.738,21.8048,21.7137,21.7684,694700.0
2007-02-06 10:00:00,35.84,36.01,35.81,36.01,672500.0,21.7684,21.8717,21.7502,21.8717,672500.0
2007-02-06 10:30:00,36.01,36.02,35.89,35.93,640100.0,21.8717,21.8777,21.7988,21.8231,640100.0
2007-02-06 11:00:00,35.93,35.96,35.88,35.89,544400.0,21.8231,21.8413,21.7927,21.7988,544400.0
2007-02-06 11:30:00,35.89,35.91,35.85,35.87,421200.0,21.7988,21.8109,21.7745,21.7866,421200.0
2007-02-06 12:00:00,35.87,35.91,35.87,35.9,819900.0,21.7866,21.8109,21.7866,21.8048,819900.0
2007-02-06 12:30:00,35.89,35.91,35.88,35.9,652600.0,21.7988,21.8109,21.7927,21.8048,652600.0
2007-02-06 13:00:00,35.89,35.92,35.89,35.9,813700.0,21.7988,21.817,21.7988,21.8048,813700.0
2007-02-06 13:30:00,35.91,35.95,35.9,35.94,516300.0,21.8109,21.8352,21.8048,21.8291,516300.0
2007-02-06 14:00:00,35.94,35.95,35.91,35.92,477600.0,21.8291,21.8352,21.8109,21.817,477600.0
2007-02-06 14:30:00,35.93,35.93,35.87,35.87,352100.0,21.8231,21.8231,21.7866,21.7866,352100.0
2007-02-06 15:00:00,35.88,35.91,35.87,35.88,279200.0,21.7927,21.8109,21.7866,21.7927,279200.0
2007-02-06 15:30:00,35.88,35.9,35.84,35.89,608900.0,21.7927,21.8048,21.7684,21.7988,608900.0
2007-02-07 09:30:00,35.91,36.04,35.88,35.97,1144300.0,21.8109,21.8899,21.7927,21.8474,1144300.0
2007-02-07 10:00:00,35.98,35.99,35.91,35.92,998000.0,21.8534,21.8595,21.8109,21.817,998000.0
2007-02-07 10:30:00,35.92,35.94,35.89,35.89,330600.0,21.817,21.8291,21.7988,21.7988,330600.0
2007-02-07 11:00:00,35.89,35.92,35.81,35.86,467500.0,21.7988,21.817,21.7502,21.7805,467500.0
2007-02-07 11:30:00,35.86,35.86,35.8,35.81,467100.0,21.7805,21.7805,21.7441,21.7502,467100.0
2007-02-07 12:00:00,35.82,35.83,35.76,35.81,419000.0,21.7563,21.7623,21.7198,21.7502,419000.0
2007-02-07 12:30:00,35.81,35.87,35.79,35.86,546800.0,21.7502,21.7866,21.738,21.7805,546800.0
2007-02-07 13:00:00,35.87,35.9,35.86,35.87,473500.0,21.7866,21.8048,21.7805,21.7866,473500.0
2007-02-07 13:30:00,35.86,35.91,35.85,35.89,610000.0,21.7805,21.8109,21.7745,21.7988,610000.0
2007-02-07 14:00:00,35.88,35.89,35.83,35.84,491000.0,21.7927,21.7988,21.7623,21.7684,491000.0
2007-02-07 14:30:00,35.85,35.86,35.81,35.85,449400.0,21.7745,21.7805,21.7502,21.7745,449400.0
2007-02-07 15:00:00,35.85,35.88,35.84,35.86,401100.0,21.7745,21.7927,21.7684,21.7805,401100.0
2007-02-07 15:30:00,35.86,35.87,35.81,35.87,1030000.0,21.7805,21.7866,21.7502,21.7866,1030000.0
2007-02-08 09:30:00,35.81,35.81,35.36,35.44,1858800.0,21.7502,21.7502,21.4769,21.5255,1858800.0
2007-02-08 10:00:00,35.43,35.58,35.4,35.47,1698800.0,21.5194,21.6105,21.5012,21.5437,1698800.0
2007-02-08 10:30:00,35.47,35.56,35.44,35.46,889600.0,21.5437,21.5983,21.5255,21.5376,889600.0
2007-02-08 11:00:00,35.45,35.59,35.42,35.53,736100.0,21.5315,21.6166,21.5133,21.5801,736100.0
2007-02-08 11:30:00,35.53,35.54,35.48,35.54,494900.0,21.5801,21.5862,21.5497,21.5862,494900.0
2007-02-08 12:00:00,35.54,35.6,35.54,35.56,396400.0,21.5862,21.6226,21.5862,21.5983,396400.0
2007-02-08 12:30:00,35.56,35.56,35.49,35.5,437700.0,21.5983,21.5983,21.5558,21.5619,437700.0
2007-02-08 13:00:00,35.5,35.57,35.49,35.54,444200.0,21.5619,21.6044,21.5558,21.5862,444200.0
2007-02-08 13:30:00,35.54,35.6,35.53,35.59,295100.0,21.5862,21.6226,21.5801,21.6166,295100.0
2007-02-08 14:00:00,35.6,35.62,35.55,35.58,793800.0,21.6226,21.6348,21.5923,21.6105,793800.0
2007-02-08 14:30:00,35.58,35.62,35.57,35.59,568700.0,21.6105,21.6348,21.6044,21.6166,568700.0
2007-02-08 15:00:00,35.58,35.62,35.54,35.62,752600.0,21.6105,21.6348,21.5862,21.6348,752600.0
2007-02-08 15:30:00,35.61,35.62,35.52,35.56,1352300.0,21.6287,21.6348,21.574,21.5983,1352300.0
2007-02-09 09:30:00,35.42,35.63,35.36,35.54,773400.0,21.5133,21.6409,21.4769,21.5862,773400.0
2007-02-09 10:00:00,35.53,35.63,35.51,35.6,641700.0,21.5801,21.6409,21.568,21.6226,641700.0
2007-02-09 10:30:00,35.6,35.77,35.59,35.75,711800.0,21.6226,21.7259,21.6166,21.7137,711800.0
2007-02-09 11:00:00,35.75,35.84,35.74,35.79,470800.0,21.7137,21.7684,21.7077,21.738,470800.0
2007-02-09 11:30:00,35.79,35.85,35.78,35.82,419700.0,21.738,21.7745,21.732,21.7563,419700.0
2007-02-09 12:00:00,35.82,35.82,35.78,35.79,202300.0,21.7563,21.7563,21.732,21.738,202300.0
2007-02-09 12:30:00,35.79,35.79,35.66,35.7,785200.0,21.738,21.738,21.6591,21.6834,785200.0
2007-02-09 13:00:00,35.69,35.7,35.6,35.61,382100.0,21.6773,21.6834,21.6226,21.6287,382100.0
2007-02-09 13:30:00,35.61,35.61,35.38,35.4,969000.0,21.6287,21.6287,21.489,21.5012,969000.0
2007-02-09 14:00:00,35.4,35.45,35.3,35.31,901100.0,21.5012,21.5315,21.4404,21.4465,901100.0
2007-02-09 14:30:00,35.32,35.36,35.23,35.36,1181000.0,21.4526,21.4769,21.3979,21.4769,1181000.0
2007-02-09 15:00:00,35.36,35.49,35.35,35.37,1230000.0,21.4769,21.5558,21.4708,21.4829,1230000.0
2007-02-09 15:30:00,35.37,35.38,35.27,35.35,3056300.0,21.4829,21.489,21.4222,21.4708,3056300.0
2007-02-12 09:30:00,35.48,35.63,35.4,35.42,790200.0,21.5497,21.6409,21.5012,21.5133,790200.0
2007-02-12 10:00:00,35.42,35.53,35.37,35.53,580200.0,21.5133,21.5801,21.4829,21.5801,580200.0
2007-02-12 10:30:00,35.53,35.56,35.49,35.51,252900.0,21.5801,21.5983,21.5558,21.568,252900.0
2007-02-12 11:00:00,35.52,35.6,35.51,35.56,236500.0,21.574,21.6226,21.568,21.5983,236500.0
2007-02-12 11:30:00,35.56,35.57,35.51,35.52,371400.0,21.5983,21.6044,21.568,21.574,371400.0
2007-02-12 12:00:00,35.52,35.54,35.5,35.51,326000.0,21.574,21.5862,21.5619,21.568,326000.0
2007-02-12 12:30:00,35.52,35.6,35.51,35.59,727100.0,21.574,21.6226,21.568,21.6166,727100.0
2007-02-12 13:00:00,35.59,35.6,35.56,35.58,276300.0,21.6166,21.6226,21.5983,21.6105,276300.0
2007-02-12 13:30:00,35.59,35.61,35.54,35.56,571700.0,21.6166,21.6287,21.5862,21.5983,571700.0
2007-02-12 14:00:00,35.55,35.58,35.53,35.57,367900.0,21.5923,21.6105,21.5801,21.6044,367900.0
2007-02-12 14:30:00,35.58,35.62,35.56,35.6,564700.0,21.6105,21.6348,21.5983,21.6226,564700.0
2007-02-12 15:00:00,35.62,35.63,35.58,35.59,526500.0,21.6348,21.6409,21.6105,21.6166,526500.0
2007-02-12 15:30:00,35.59,35.62,35.57,35.61,1039500.0,21.6166,21.6348,21.6044,21.6287,1039500.0
2007-02-13 09:30:00,35.6,35.89,35.57,35.87,1095600.0,21.6226,21.7988,21.6044,21.7866,1095600.0
2007-02-13 10:00:00,35.86,35.91,35.79,35.79,770300.0,21.7805,21.8109,21.738,21.738,770300.0
2007-02-13 10:30:00,35.79,35.8,35.75,35.76,593300.0,21.738,21.7441,21.7137,21.7198,593300.0
2007-02-13 11:00:00,35.76,35.87,35.75,35.87,427300.0,21.7198,21.7866,21.7137,21.7866,427300.0
2007-02-13 11:30:00,35.87,35.98,35.86,35.97,596100.0,21.7866,21.8534,21.7805,21.8474,596100.0
2007-02-13 12:00:00,35.97,36.02,35.96,36.0,445900.0,21.8474,21.8777,21.8413,21.8656,445900.0
2007-02-13 12:30:00,36.0,36.03,35.98,35.98,1868000.0,21.8656,21.8838,21.8534,21.8534,1868000.0
2007-02-13 13:00:00,35.98,35.98,35.9,35.92,410100.0,21.8534,21.8534,21.8048,21.817,410100.0
2007-02-13 13:30:00,35.92,35.95,35.89,35.9,203500.0,21.817,21.8352,21.7988,21.8048,203500.0
2007-02-13 14:00:00,35.9,35.94,35.89,35.91,321300.0,21.8048,21.8291,21.7988,21.8109,321300.0
2007-02-13 14:30:00,35.91,35.91,35.84,35.85,397500.0,21.8109,21.8109,21.7684,21.7745,397500.0
2007-02-13 15:00:00,35.85,35.88,35.81,35.83,782500.0,21.7745,21.7927,21.7502,21.7623,782500.0
2007-02-13 15:30:00,35.83,35.89,35.81,35.86,1144100.0,21.7623,21.7988,21.7502,21.7805,1144100.0
2007-02-14 09:30:00,35.88,36.0,35.82,35.85,569500.0,21.7927,21.8656,21.7563,21.7745,569500.0
2007-02-14 10:00:00,35.85,36.07,35.84,36.0,1608800.0,21.7745,21.9081,21.7684,21.8656,1608800.0
2007-02-14 10:30:00,35.99,36.11,35.98,36.1,649600.0,21.8595,21.9324,21.8534,21.9263,649600.0
2007-02-14 11:00:00,36.09,36.17,36.09,36.16,744300.0,21.9202,21.9688,21.9202,21.9628,744300.0
2007-02-14 11:30:00,36.17,36.17,36.08,36.1,600900.0,21.9688,21.9688,21.9142,21.9263,600900.0
2007-02-14 12:00:00,36.1,36.13,36.05,36.07,439800.0,21.9263,21.9445,21.896,21.9081,439800.0
2007-02-14 12:30:00,36.07,36.07,36.02,36.03,341900.0,21.9081,21.9081,21.8777,21.8838,341900.0
2007-02-14 13:00:00,36.03,36.16,36.01,36.16,592100.0,21.8838,21.9628,21.8717,21.9628,592100.0
2007-02-14 13:30:00,36.16,36.2,36.15,36.18,387900.0,21.9628,21.9871,21.9567,21.9749,387900.0
2007-02-14 14:00:00,36.18,36.19,36.08,36.09,606800.0,21.9749,21.981,21.9142,21.9202,606800.0
2007-02-14 14:30:00,36.08,36.12,36.04,36.05,429100.0,21.9142,21.9385,21.8899,21.896,429100.0
2007-02-14 15:00:00,36.05,36.06,36.02,36.04,483500.0,21.896,21.902,21.8777,21.8899,483500.0
2007-02-14 15:30:00,36.04,36.04,36.0,36.01,599200.0,21.8899,21.8899,21.8656,21.8717,599200.0
2007-02-15 09:30:00,36.22,36.36,36.06,36.12,913500.0,21.9992,22.0842,21.902,21.9385,913500.0
2007-02-15 10:00:00,36.12,36.24,36.11,36.22,489900.0,21.9385,22.0114,21.9324,21.9992,489900.0
2007-02-15 10:30:00,36.22,36.23,36.13,36.18,583100.0,21.9992,22.0053,21.9445,21.9749,583100.0
2007-02-15 11:00:00,36.18,36.18,36.07,36.11,696100.0,21.9749,21.9749,21.9081,21.9324,696100.0
2007-02-15 11:30:00,36.11,36.14,36.05,36.08,373900.0,21.9324,21.9506,21.896,21.9142,373900.0
2007-02-15 12:00:00,36.08,36.08,36.0,36.03,276100.0,21.9142,21.9142,21.8656,21.8838,276100.0
2007-02-15 12:30:00,36.03,36.04,36.01,36.01,139400.0,21.8838,21.8899,21.8717,21.8717,139400.0
2007-02-15 13:00:00,36.01,36.02,35.98,36.0,292800.0,21.8717,21.8777,21.8534,21.8656,292800.0
2007-02-15 13:30:00,36.01,36.08,36.0,36.08,381400.0,21.8717,21.9142,21.8656,21.9142,381400.0
2007-02-15 14:00:00,36.08,36.13,36.05,36.11,369300.0,21.9142,21.9445,21.896,21.9324,369300.0
2007-02-15 14:30:00,36.12,36.12,36.05,36.05,323200.0,21.9385,21.9385,21.896,21.896,323200.0
2007-02-15 15:00:00,36.05,36.06,36.0,36.05,365200.0,21.896,21.902,21.8656,21.896,365200.0
2007-02-15 15:30:00,36.05,36.08,36.01,36.03,612800.0,21.896,21.9142,21.8717,21.8838,612800.0
2007-02-16 09:30:00,36.27,36.28,35.75,35.77,2329300.0,22.0296,22.0356,21.7137,21.7259,2329300.0
2007-02-16 10:00:00,35.78,35.82,35.7,35.81,1000200.0,21.732,21.7563,21.6834,21.7502,1000200.0
2007-02-16 10:30:00,35.8,35.82,35.77,35.77,447200.0,21.7441,21.7563,21.7259,21.7259,447200.0
2007-02-16 11:00:00,35.77,35.81,35.76,35.77,352800.0,21.7259,21.7502,21.7198,21.7259,352800.0
2007-02-16 11:30:00,35.76,35.77,35.7,35.71,563500.0,21.7198,21.7259,21.6834,21.6894,563500.0
2007-02-16 12:00:00,35.71,35.72,35.55,35.61,664100.0,21.6894,21.6955,21.5923,21.6287,664100.0
2007-02-16 12:30:00,35.61,35.7,35.58,35.7,347400.0,21.6287,21.6834,21.6105,21.6834,347400.0
2007-02-16 13:00:00,35.69,35.72,35.64,35.7,1228400.0,21.6773,21.6955,21.6469,21.6834,1228400.0
2007-02-16 13:30:00,35.7,35.72,35.66,35.71,741100.0,21.6834,21.6955,21.6591,21.6894,741100.0
2007-02-16 14:00:00,35.72,35.75,35.71,35.72,791800.0,21.6955,21.7137,21.6894,21.6955,791800.0
2007-02-16 14:30:00,35.72,35.73,35.7,35.72,300300.0,21.6955,21.7016,21.6834,21.6955,300300.0
2007-02-16 15:00:00,35.71,35.81,35.71,35.78,568800.0,21.6894,21.7502,21.6894,21.732,568800.0
2007-02-16 15:30:00,35.79,35.79,35.73,35.76,1424000.0,21.738,21.738,21.7016,21.7198,1424000.0
2007-02-20 09:30:00,35.77,35.96,35.66,35.66,1600700.0,21.7259,21.8413,21.6591,21.6591,1600700.0
2007-02-20 10:00:00,35.66,35.73,35.6,35.72,1230000.0,21.6591,21.7016,21.6226,21.6955,1230000.0
2007-02-20 10:30:00,35.72,35.82,35.68,35.79,358900.0,21.6955,21.7563,21.6712,21.738,358900.0
2007-02-20 11:00:00,35.78,35.9,35.78,35.9,929900.0,21.732,21.8048,21.732,21.8048,929900.0
2007-02-20 11:30:00,35.9,35.96,35.87,35.89,619800.0,21.8048,21.8413,21.7866,21.7988,619800.0
2007-02-20 12:00:00,35.89,35.9,35.82,35.82,365400.0,21.7988,21.8048,21.7563,21.7563,365400.0
2007-02-20 12:30:00,35.82,35.86,35.81,35.85,271400.0,21.7563,21.7805,21.7502,21.7745,271400.0
2007-02-20 13:00:00,35.86,35.88,35.84,35.85,126500.0,21.7805,21.7927,21.7684,21.7745,126500.0
2007-02-20 13:30:00,35.85,35.87,35.84,35.86,253300.0,21.7745,21.7866,21.7684,21.7805,253300.0
2007-02-20 14:00:00,35.85,35.86,35.82,35.85,227200.0,21.7745,21.7805,21.7563,21.7745,227200.0
2007-02-20 14:30:00,35.85,35.9,35.83,35.9,257400.0,21.7745,21.8048,21.7623,21.8048,257400.0
2007-02-20 15:00:00,35.9,35.96,35.89,35.95,483700.0,21.8048,21.8413,21.7988,21.8352,483700.0
2007-02-20 15:30:00,35.95,35.97,35.93,35.94,1031200.0,21.8352,21.8474,21.8231,21.8291,1031200.0
2007-02-21 09:30:00,35.94,35.99,35.82,35.99,918100.0,21.8291,21.8595,21.7563,21.8595,918100.0
2007-02-21 10:00:00,35.99,36.07,35.98,36.06,465700.0,21.8595,21.9081,21.8534,21.902,465700.0
2007-02-21 10:30:00,36.07,36.07,35.99,36.05,535800.0,21.9081,21.9081,21.8595,21.896,535800.0
2007-02-21 11:00:00,36.05,36.14,36.05,36.13,403200.0,21.896,21.9506,21.896,21.9445,403200.0
2007-02-21 11:30:00,36.13,36.19,36.11,36.18,481600.0,21.9445,21.981,21.9324,21.9749,481600.0
2007-02-21 12:00:00,36.18,36.24,36.17,36.22,642200.0,21.9749,22.0114,21.9688,21.9992,642200.0
2007-02-21 12:30:00,36.23,36.26,36.18,36.26,562400.0,22.0053,22.0235,21.9749,22.0235,562400.0
2007-02-21 13:00:00,36.25,36.28,36.23,36.28,624800.0,22.0174,22.0356,22.0053,22.0356,624800.0
2007-02-21 13:30:00,36.28,36.28,36.19,36.21,716900.0,22.0356,22.0356,21.981,21.9931,716900.0
2007-02-21 14:00:00,36.2,36.27,36.13,36.19,1157900.0,21.9871,22.0296,21.9445,21.981,1157900.0
2007-02-21 14:30:00,36.19,36.21,36.18,36.2,631400.0,21.981,21.9931,21.9749,21.9871,631400.0
2007-02-21 15:00:00,36.2,36.2,36.16,36.18,450500.0,21.9871,21.9871,21.9628,21.9749,450500.0
2007-02-21 15:30:00,36.19,36.24,36.16,36.18,1273500.0,21.981,22.0114,21.9628,21.9749,1273500.0
2007-02-22 09:30:00,36.13,36.23,36.04,36.12,1556400.0,21.9445,22.0053,21.8899,21.9385,1556400.0
2007-02-22 10:00:00,36.12,36.23,36.08,36.11,751000.0,21.9385,22.0053,21.9142,21.9324,751000.0
2007-02-22 10:30:00,36.12,36.13,36.07,36.09,548400.0,21.9385,21.9445,21.9081,21.9202,548400.0
2007-02-22 11:00:00,36.09,36.1,35.99,36.01,545200.0,21.9202,21.9263,21.8595,21.8717,545200.0
2007-02-22 11:30:00,36.01,36.03,35.94,36.03,489900.0,21.8717,21.8838,21.8291,21.8838,489900.0
2007-02-22 12:00:00,36.03,36.03,35.99,36.0,130500.0,21.8838,21.8838,21.8595,21.8656,130500.0
2007-02-22 12:30:00,36.0,36.0,35.98,36.0,165500.0,21.8656,21.8656,21.8534,21.8656,165500.0
2007-02-22 13:00:00,36.0,36.05,35.99,36.04,458200.0,21.8656,21.896,21.8595,21.8899,458200.0
2007-02-22 13:30:00,36.03,36.12,36.03,36.1,731300.0,21.8838,21.9385,21.8838,21.9263,731300.0
2007-02-22 14:00:00,36.1,36.16,36.09,36.16,600300.0,21.9263,21.9628,21.9202,21.9628,600300.0
2007-02-22 14:30:00,36.16,36.17,36.13,36.14,451900.0,21.9628,21.9688,21.9445,21.9506,451900.0
2007-02-22 15:00:00,36.13,36.21,36.11,36.2,731200.0,21.9445,21.9931,21.9324,21.9871,731200.0
2007-02-22 15:30:00,36.2,36.21,36.17,36.2,962500.0,21.9871,21.9931,21.9688,21.9871,962500.0
2007-02-23 09:30:00,36.17,36.21,35.96,35.96,978900.0,21.9688,21.9931,21.8413,21.8413,978900.0
2007-02-23 10:00:00,35.96,35.97,35.84,35.85,844700.0,21.8413,21.8474,21.7684,21.7745,844700.0
2007-02-23 10:30:00,35.85,35.87,35.59,35.68,1549000.0,21.7745,21.7866,21.6166,21.6712,1549000.0
2007-02-23 11:00:00,35.68,35.69,35.54,35.62,2062500.0,21.6712,21.6773,21.5862,21.6348,2062500.0
2007-02-23 11:30:00,35.62,35.67,35.6,35.64,681100.0,21.6348,21.6651,21.6226,21.6469,681100.0
2007-02-23 12:00:00,35.63,35.66,35.57,35.66,1018700.0,21.6409,21.6591,21.6044,21.6591,1018700.0
2007-02-23 12:30:00,35.66,35.66,35.56,35.58,624800.0,21.6591,21.6591,21.5983,21.6105,624800.0
2007-02-23 13:00:00,35.57,35.65,35.55,35.65,653900.0,21.6044,21.653,21.5923,21.653,653900.0
2007-02-23 13:30:00,35.65,35.66,35.6,35.63,569300.0,21.653,21.6591,21.6226,21.6409,569300.0
2007-02-23 14:00:00,35.63,35.66,35.61,35.65,716200.0,21.6409,21.6591,21.6287,21.653,716200.0
2007-02-23 14:30:00,35.64,35.66,35.61,35.64,517100.0,21.6469,21.6591,21.6287,21.6469,517100.0
2007-02-23 15:00:00,35.64,35.71,35.62,35.67,1149400.0,21.6469,21.6894,21.6348,21.6651,1149400.0
2007-02-23 15:30:00,35.67,35.67,35.62,35.63,1660400.0,21.6651,21.6651,21.6348,21.6409,1660400.0
2007-02-26 09:30:00,35.75,35.82,35.53,35.55,1231900.0,21.7137,21.7563,21.5801,21.5923,1231900.0
2007-02-26 10:00:00,35.56,35.64,35.52,35.52,767400.0,21.5983,21.6469,21.574,21.574,767400.0
2007-02-26 10:30:00,35.52,35.7,35.51,35.69,697200.0,21.574,21.6834,21.568,21.6773,697200.0
2007-02-26 11:00:00,35.7,35.76,35.65,35.76,461700.0,21.6834,21.7198,21.653,21.7198,461700.0
2007-02-26 11:30:00,35.76,35.79,35.71,35.72,636700.0,21.7198,21.738,21.6894,21.6955,636700.0
2007-02-26 12:00:00,35.73,35.74,35.56,35.62,563100.0,21.7016,21.7077,21.5983,21.6348,563100.0
2007-02-26 12:30:00,35.62,35.65,35.5,35.51,680300.0,21.6348,21.653,21.5619,21.568,680300.0
2007-02-26 13:00:00,35.51,35.52,35.43,35.46,590100.0,21.568,21.574,21.5194,21.5376,590100.0
2007-02-26 13:30:00,35.47,35.49,35.42,35.44,440400.0,21.5437,21.5558,21.5133,21.5255,440400.0
2007-02-26 14:00:00,35.44,35.59,35.42,35.59,950100.0,21.5255,21.6166,21.5133,21.6166,950100.0
2007-02-26 14:30:00,35.59,35.59,35.55,35.56,511500.0,21.6166,21.6166,21.5923,21.5983,511500.0
2007-02-26 15:00:00,35.56,35.62,35.55,35.59,726900.0,21.5983,21.6348,21.5923,21.6166,726900.0
2007-02-26 15:30:00,35.6,35.68,35.57,35.68,1029800.0,21.6226,21.6712,21.6044,21.6712,1029800.0
2007-02-27 09:30:00,35.15,35.5,35.13,35.28,1442700.0,21.3493,21.5619,21.3372,21.4283,1442700.0
2007-02-27 10:00:00,35.29,35.31,35.19,35.23,1151600.0,21.4343,21.4465,21.3736,21.3979,1151600.0
2007-02-27 10:30:00,35.23,35.34,35.22,35.27,494000.0,21.3979,21.4647,21.3918,21.4222,494000.0
2007-02-27 11:00:00,35.27,35.3,35.22,35.26,449800.0,21.4222,21.4404,21.3918,21.4161,449800.0
2007-02-27 11:30:00,35.26,35.32,35.23,35.25,522500.0,21.4161,21.4526,21.3979,21.41,522500.0
2007-02-27 12:00:00,35.26,35.26,35.14,35.17,885000.0,21.4161,21.4161,21.3432,21.3615,885000.0
2007-02-27 12:30:00,35.17,35.2,35.12,35.16,634500.0,21.3615,21.3797,21.3311,21.3554,634500.0
2007-02-27 13:00:00,35.17,35.27,35.15,35.25,659500.0,21.3615,21.4222,21.3493,21.41,659500.0
2007-02-27 13:30:00,35.26,35.26,35.09,35.12,613300.0,21.4161,21.4161,21.3129,21.3311,613300.0
2007-02-27 14:00:00,35.12,35.12,34.75,34.76,1345100.0,21.3311,21.3311,21.1064,21.1124,1345100.0
2007-02-27 14:30:00,34.76,34.92,34.3,34.3,1722000.0,21.1124,21.2096,20.833,20.833,1722000.0
2007-02-27 15:00:00,34.31,34.79,33.8,34.49,2164500.0,20.8391,21.1307,20.5294,20.9484,2164500.0
2007-02-27 15:30:00,34.48,34.56,34.35,34.38,1976400.0,20.9424,20.991,20.8634,20.8816,1976400.0
2007-02-28 09:30:00,34.5,34.69,34.2,34.59,2890000.0,20.9545,21.0699,20.7723,21.0092,2890000.0
2007-02-28 10:00:00,34.69,34.82,34.5,34.71,1836800.0,21.0699,21.1489,20.9545,21.0821,1836800.0
2007-02-28 10:30:00,34.82,35.02,34.69,34.95,1862000.0,21.1489,21.2704,21.0699,21.2278,1862000.0
2007-02-28 11:00:00,34.95,34.99,34.82,34.85,941400.0,21.2278,21.2521,21.1489,21.1671,941400.0
2007-02-28 11:30:00,34.84,34.88,34.68,34.68,790100.0,21.161,21.1853,21.0638,21.0638,790100.0
2007-02-28 12:00:00,34.69,34.77,34.57,34.67,539800.0,21.0699,21.1185,20.997,21.0578,539800.0
2007-02-28 12:30:00,34.68,34.81,34.62,34.76,408300.0,21.0638,21.1428,21.0274,21.1124,408300.0
2007-02-28 13:00:00,34.76,34.79,34.61,34.78,371900.0,21.1124,21.1307,21.0213,21.1246,371900.0
2007-02-28 13:30:00,34.78,34.79,34.62,34.65,593500.0,21.1246,21.1307,21.0274,21.0456,593500.0
2007-02-28 14:00:00,34.65,34.7,34.54,34.57,750300.0,21.0456,21.076,20.9788,20.997,750300.0
2007-02-28 14:30:00,34.57,34.67,34.55,34.58,706300.0,20.997,21.0578,20.9849,21.0031,706300.0
2007-02-28 15:00:00,34.58,34.78,34.58,34.72,779800.0,21.0031,21.1246,21.0031,21.0881,779800.0
2007-02-28 15:30:00,34.72,34.79,34.67,34.69,1653600.0,21.0881,21.1307,21.0578,21.0699,1653600.0
2007-03-01 09:30:00,34.5,34.53,34.21,34.48,2393300.0,20.9545,20.9727,20.7784,20.9424,2393300.0
2007-03-01 10:00:00,34.47,34.84,34.28,34.8,2387000.0,20.9363,21.161,20.8209,21.1367,2387000.0
2007-03-01 10:30:00,34.75,34.91,34.67,34.81,2086000.0,21.1064,21.2035,21.0578,21.1428,2086000.0
2007-03-01 11:00:00,34.77,34.91,34.7,34.75,1345800.0,21.1185,21.2035,21.076,21.1064,1345800.0
2007-03-01 11:30:00,34.75,34.82,34.63,34.64,1299100.0,21.1064,21.1489,21.0335,21.0395,1299100.0
2007-03-01 12:00:00,34.64,34.74,34.61,34.63,962800.0,21.0395,21.1003,21.0213,21.0335,962800.0
2007-03-01 12:30:00,34.63,34.66,34.58,34.6,729200.0,21.0335,21.0517,21.0031,21.0153,729200.0
2007-03-01 13:00:00,34.59,34.65,34.56,34.58,495300.0,21.0092,21.0456,20.991,21.0031,495300.0
2007-03-01 13:30:00,34.59,34.65,34.58,34.65,638600.0,21.0092,21.0456,21.0031,21.0456,638600.0
2007-03-01 14:00:00,34.64,34.72,34.59,34.63,863900.0,21.0395,21.0881,21.0092,21.0335,863900.0
2007-03-01 14:30:00,34.62,34.72,34.61,34.69,629000.0,21.0274,21.0881,21.0213,21.0699,629000.0
2007-03-01 15:00:00,34.69,34.75,34.59,34.65,975100.0,21.0699,21.1064,21.0092,21.0456,975100.0
2007-03-01 15:30:00,34.65,34.69,34.64,34.67,1169000.0,21.0456,21.0699,21.0395,21.0578,1169000.0
2007-03-02 09:30:00,34.6,34.76,34.51,34.73,1387800.0,21.0153,21.1124,20.9606,21.0942,1387800.0
2007-03-02 10:00:00,34.72,35.0,34.66,34.78,1266500.0,21.0881,21.2582,21.0517,21.1246,1266500.0
2007-03-02 10:30:00,34.79,34.94,34.76,34.87,592500.0,21.1307,21.2218,21.1124,21.1792,592500.0
2007-03-02 11:00:00,34.86,34.94,34.79,34.91,669800.0,21.1732,21.2218,21.1307,21.2035,669800.0
2007-03-02 11:30:00,34.9,34.97,34.85,34.86,556600.0,21.1975,21.24,21.1671,21.1732,556600.0
2007-03-02 12:00:00,34.87,34.87,34.79,34.83,653200.0,21.1792,21.1792,21.1307,21.155,653200.0
2007-03-02 12:30:00,34.82,34.84,34.74,34.74,760200.0,21.1489,21.161,21.1003,21.1003,760200.0
2007-03-02 13:00:00,34.73,34.78,34.55,34.56,1245100.0,21.0942,21.1246,20.9849,20.991,1245100.0
2007-03-02 13:30:00,34.56,34.72,34.55,34.64,790900.0,20.991,21.0881,20.9849,21.0395,790900.0
2007-03-02 14:00:00,34.64,34.65,34.49,34.51,743200.0,21.0395,21.0456,20.9484,20.9606,743200.0
2007-03-02 14:30:00,34.51,34.68,34.49,34.57,644800.0,20.9606,21.0638,20.9484,20.997,644800.0
2007-03-02 15:00:00,34.57,34.64,34.53,34.56,617900.0,20.997,21.0395,20.9727,20.991,617900.0
2007-03-02 15:30:00,34.56,34.61,34.4,34.4,1521200.0,20.991,21.0213,20.8938,20.8938,1521200.0
2007-03-05 09:30:00,34.0,34.57,34.0,34.43,2190600.0,20.6508,20.997,20.6508,20.912,2190600.0
2007-03-05 10:00:00,34.44,34.65,34.3,34.53,1654000.0,20.9181,21.0456,20.833,20.9727,1654000.0
2007-03-05 10:30:00,34.53,34.53,34.35,34.51,1107600.0,20.9727,20.9727,20.8634,20.9606,1107600.0
2007-03-05 11:00:00,34.51,34.55,34.46,34.47,920200.0,20.9606,20.9849,20.9302,20.9363,920200.0
2007-03-05 11:30:00,34.47,34.5,34.41,34.41,842700.0,20.9363,20.9545,20.8999,20.8999,842700.0
2007-03-05 12:00:00,34.41,34.44,34.31,34.4,998000.0,20.8999,20.9181,20.8391,20.8938,998000.0
2007-03-05 12:30:00,34.4,34.44,34.31,34.38,566000.0,20.8938,20.9181,20.8391,20.8816,566000.0
2007-03-05 13:00:00,34.38,34.41,34.3,34.32,574700.0,20.8816,20.8999,20.833,20.8452,574700.0
2007-03-05 13:30:00,34.31,34.38,34.31,34.34,630600.0,20.8391,20.8816,20.8391,20.8573,630600.0
2007-03-05 14:00:00,34.35,34.42,34.31,34.31,635600.0,20.8634,20.9059,20.8391,20.8391,635600.0
2007-03-05 14:30:00,34.32,34.33,34.3,34.3,641000.0,20.8452,20.8513,20.833,20.833,641000.0
2007-03-05 15:00:00,34.3,34.31,34.13,34.18,1212000.0,20.833,20.8391,20.7298,20.7602,1212000.0
2007-03-05 15:30:00,34.18,34.21,33.98,33.99,2208000.0,20.7602,20.7784,20.6387,20.6448,2208000.0
2007-03-06 09:30:00,34.45,34.51,34.31,34.41,1744000.0,20.9241,20.9606,20.8391,20.8999,1744000.0
2007-03-06 10:00:00,34.41,34.45,34.36,34.37,1139400.0,20.8999,20.9241,20.8695,20.8756,1139400.0
2007-03-06 10:30:00,34.37,34.38,34.2,34.21,1081100.0,20.8756,20.8816,20.7723,20.7784,1081100.0
2007-03-06 11:00:00,34.21,34.27,34.2,34.25,1240900.0,20.7784,20.8148,20.7723,20.8027,1240900.0
2007-03-06 11:30:00,34.25,34.34,34.24,34.26,712400.0,20.8027,20.8573,20.7966,20.8087,712400.0
2007-03-06 12:00:00,34.26,34.38,34.25,34.35,1089400.0,20.8087,20.8816,20.8027,20.8634,1089400.0
2007-03-06 12:30:00,34.35,34.46,34.35,34.41,582900.0,20.8634,20.9302,20.8634,20.8999,582900.0
2007-03-06 13:00:00,34.41,34.41,34.35,34.4,641000.0,20.8999,20.8999,20.8634,20.8938,641000.0
2007-03-06 13:30:00,34.41,34.49,34.37,34.45,591800.0,20.8999,20.9484,20.8756,20.9241,591800.0
2007-03-06 14:00:00,34.45,34.48,34.38,34.45,845400.0,20.9241,20.9424,20.8816,20.9241,845400.0
2007-03-06 14:30:00,34.46,34.52,34.41,34.52,618100.0,20.9302,20.9667,20.8999,20.9667,618100.0
2007-03-06 15:00:00,34.52,34.75,34.49,34.75,1174700.0,20.9667,21.1064,20.9484,21.1064,1174700.0
2007-03-06 15:30:00,34.74,34.74,34.62,34.67,1975000.0,21.1003,21.1003,21.0274,21.0578,1975000.0
2007-03-07 09:30:00,34.52,34.73,34.5,34.53,1263700.0,20.9667,21.0942,20.9545,20.9727,1263700.0
2007-03-07 10:00:00,34.54,34.56,34.5,34.55,630000.0,20.9788,20.991,20.9545,20.9849,630000.0
2007-03-07 10:30:00,34.55,34.66,34.52,34.56,1054100.0,20.9849,21.0517,20.9667,20.991,1054100.0
2007-03-07 11:00:00,34.57,34.57,34.5,34.5,1044400.0,20.997,20.997,20.9545,20.9545,1044400.0
2007-03-07 11:30:00,34.51,34.6,34.5,34.54,671100.0,20.9606,21.0153,20.9545,20.9788,671100.0
2007-03-07 12:00:00,34.51,34.6,34.51,34.57,390500.0,20.9606,21.0153,20.9606,20.997,390500.0
2007-03-07 12:30:00,34.57,34.61,34.53,34.53,449300.0,20.997,21.0213,20.9727,20.9727,449300.0
2007-03-07 13:00:00,34.53,34.59,34.49,34.49,531300.0,20.9727,21.0092,20.9484,20.9484,531300.0
2007-03-07 13:30:00,34.5,34.61,34.49,34.56,353800.0,20.9545,21.0213,20.9484,20.991,353800.0
2007-03-07 14:00:00,34.56,34.59,34.49,34.49,682800.0,20.991,21.0092,20.9484,20.9484,682800.0
2007-03-07 14:30:00,34.5,34.55,34.49,34.5,576700.0,20.9545,20.9849,20.9484,20.9545,576700.0
2007-03-07 15:00:00,34.5,34.54,34.45,34.45,770000.0,20.9545,20.9788,20.9241,20.9241,770000.0
2007-03-07 15:30:00,34.45,34.51,34.29,34.31,1827100.0,20.9241,20.9606,20.827,20.8391,1827100.0
2007-03-08 09:30:00,34.62,34.74,34.58,34.68,947400.0,21.0274,21.1003,21.0031,21.0638,947400.0
2007-03-08 10:00:00,34.69,34.75,34.62,34.74,564000.0,21.0699,21.1064,21.0274,21.1003,564000.0
2007-03-08 10:30:00,34.74,34.78,34.67,34.68,658400.0,21.1003,21.1246,21.0578,21.0638,658400.0
2007-03-08 11:00:00,34.69,34.7,34.58,34.61,775600.0,21.0699,21.076,21.0031,21.0213,775600.0
2007-03-08 11:30:00,34.62,34.67,34.6,34.64,442800.0,21.0274,21.0578,21.0153,21.0395,442800.0
2007-03-08 12:00:00,34.63,34.67,34.62,34.66,394200.0,21.0335,21.0578,21.0274,21.0517,394200.0
2007-03-08 12:30:00,34.65,34.66,34.6,34.6,442000.0,21.0456,21.0517,21.0153,21.0153,442000.0
2007-03-08 13:00:00,34.6,34.63,34.58,34.59,611000.0,21.0153,21.0335,21.0031,21.0092,611000.0
2007-03-08 13:30:00,34.58,34.59,34.55,34.58,820300.0,21.0031,21.0092,20.9849,21.0031,820300.0
2007-03-08 14:00:00,34.58,34.59,34.49,34.5,761900.0,21.0031,21.0092,20.9484,20.9545,761900.0
2007-03-08 14:30:00,34.5,34.59,34.48,34.56,929800.0,20.9545,21.0092,20.9424,20.991,929800.0
2007-03-08 15:00:00,34.56,34.58,34.53,34.55,387300.0,20.991,21.0031,20.9727,20.9849,387300.0
2007-03-08 15:30:00,34.55,34.56,34.45,34.51,1340200.0,20.9849,20.991,20.9241,20.9606,1340200.0
2007-03-09 09:30:00,34.78,34.84,34.68,34.74,1144200.0,21.1246,21.161,21.0638,21.1003,1144200.0
2007-03-09 10:00:00,34.74,34.75,34.6,34.68,1025500.0,21.1003,21.1064,21.0153,21.0638,1025500.0
2007-03-09 10:30:00,34.68,34.81,34.64,34.77,697500.0,21.0638,21.1428,21.0395,21.1185,697500.0
2007-03-09 11:00:00,34.76,34.8,34.66,34.66,1091400.0,21.1124,21.1367,21.0517,21.0517,1091400.0
2007-03-09 11:30:00,34.67,34.72,34.63,34.64,680200.0,21.0578,21.0881,21.0335,21.0395,680200.0
2007-03-09 12:00:00,34.65,34.72,34.62,34.7,533000.0,21.0456,21.0881,21.0274,21.076,533000.0
2007-03-09 12:30:00,34.71,34.72,34.63,34.64,490800.0,21.0821,21.0881,21.0335,21.0395,490800.0
2007-03-09 13:00:00,34.65,34.71,34.62,34.66,571600.0,21.0456,21.0821,21.0274,21.0517,571600.0
2007-03-09 13:30:00,34.66,34.69,34.58,34.59,544500.0,21.0517,21.0699,21.0031,21.0092,544500.0
2007-03-09 14:00:00,34.58,34.64,34.53,34.56,805800.0,21.0031,21.0395,20.9727,20.991,805800.0
2007-03-09 14:30:00,34.56,34.62,34.51,34.59,612800.0,20.991,21.0274,20.9606,21.0092,612800.0
2007-03-09 15:00:00,34.59,34.62,34.54,34.56,546100.0,21.0092,21.0274,20.9788,20.991,546100.0
2007-03-09 15:30:00,34.56,34.57,34.48,34.5,1656600.0,20.991,20.997,20.9424,20.9545,1656600.0
2007-03-12 09:30:00,34.21,34.52,34.02,34.51,1600700.0,20.7784,20.9667,20.663,20.9606,1600700.0
2007-03-12 10:00:00,34.5,34.54,34.47,34.5,1017800.0,20.9545,20.9788,20.9363,20.9545,1017800.0
2007-03-12 10:30:00,34.51,34.51,34.45,34.46,510300.0,20.9606,20.9606,20.9241,20.9302,510300.0
2007-03-12 11:00:00,34.46,34.5,34.45,34.48,379200.0,20.9302,20.9545,20.9241,20.9424,379200.0
2007-03-12 11:30:00,34.48,34.52,34.48,34.51,361600.0,20.9424,20.9667,20.9424,20.9606,361600.0
2007-03-12 12:00:00,34.5,34.52,34.47,34.48,550500.0,20.9545,20.9667,20.9363,20.9424,550500.0
2007-03-12 12:30:00,34.47,34.51,34.47,34.51,271900.0,20.9363,20.9606,20.9363,20.9606,271900.0
2007-03-12 13:00:00,34.52,34.53,34.48,34.49,202800.0,20.9667,20.9727,20.9424,20.9484,202800.0
2007-03-12 13:30:00,34.48,34.5,34.48,34.5,282300.0,20.9424,20.9545,20.9424,20.9545,282300.0
2007-03-12 14:00:00,34.5,34.51,34.49,34.5,385600.0,20.9545,20.9606,20.9484,20.9545,385600.0
2007-03-12 14:30:00,34.5,34.54,34.49,34.51,632600.0,20.9545,20.9788,20.9484,20.9606,632600.0
2007-03-12 15:00:00,34.51,34.54,34.5,34.51,506500.0,20.9606,20.9788,20.9545,20.9606,506500.0
2007-03-12 15:30:00,34.51,34.54,34.48,34.53,795700.0,20.9606,20.9788,20.9424,20.9727,795700.0
2007-03-13 09:30:00,34.26,34.41,34.18,34.34,1701100.0,20.8087,20.8999,20.7602,20.8573,1701100.0
2007-03-13 10:00:00,34.35,34.41,34.31,34.4,779200.0,20.8634,20.8999,20.8391,20.8938,779200.0
2007-03-13 10:30:00,34.41,34.44,34.35,34.4,746500.0,20.8999,20.9181,20.8634,20.8938,746500.0
2007-03-13 11:00:00,34.4,34.4,34.28,34.29,800300.0,20.8938,20.8938,20.8209,20.827,800300.0
2007-03-13 11:30:00,34.29,34.32,34.28,34.29,620400.0,20.827,20.8452,20.8209,20.827,620400.0
2007-03-13 12:00:00,34.28,34.29,34.14,34.14,1491300.0,20.8209,20.827,20.7359,20.7359,1491300.0
2007-03-13 12:30:00,34.14,34.15,33.91,33.91,1750400.0,20.7359,20.7419,20.5962,20.5962,1750400.0
2007-03-13 13:00:00,33.91,34.03,33.9,33.9,1390700.0,20.5962,20.669,20.5901,20.5901,1390700.0
2007-03-13 13:30:00,33.9,33.91,33.85,33.89,1438000.0,20.5901,20.5962,20.5597,20.584,1438000.0
2007-03-13 14:00:00,33.89,33.94,33.62,33.66,1842300.0,20.584,20.6144,20.42,20.4443,1842300.0
2007-03-13 14:30:00,33.65,33.77,33.64,33.69,1877200.0,20.4382,20.5111,20.4322,20.4625,1877200.0
2007-03-13 15:00:00,33.69,33.75,33.52,33.65,2494500.0,20.4625,20.499,20.3593,20.4382,2494500.0
2007-03-13 15:30:00,33.64,33.65,33.42,33.48,3977800.0,20.4322,20.4382,20.2985,20.335,3977800.0
2007-03-14 09:30:00,33.48,33.88,33.46,33.59,3595700.0,20.335,20.5779,20.3228,20.4018,3595700.0
2007-03-14 10:00:00,33.59,33.62,33.45,33.46,2286000.0,20.4018,20.42,20.3168,20.3228,2286000.0
2007-03-14 10:30:00,33.46,33.61,33.45,33.5,1837300.0,20.3228,20.414,20.3168,20.3471,1837300.0
2007-03-14 11:00:00,33.5,33.51,33.39,33.4,1148100.0,20.3471,20.3532,20.2803,20.2864,1148100.0
2007-03-14 11:30:00,33.4,33.41,33.25,33.32,1724400.0,20.2864,20.2925,20.1953,20.2378,1724400.0
2007-03-14 12:00:00,33.31,33.35,33.02,33.06,1677200.0,20.2317,20.256,20.0556,20.0799,1677200.0
2007-03-14 12:30:00,33.07,33.17,33.01,33.02,1439600.0,20.086,20.1467,20.0495,20.0556,1439600.0
2007-03-14 13:00:00,33.02,33.39,33.01,33.31,1814100.0,20.0556,20.2803,20.0495,20.2317,1814100.0
2007-03-14 13:30:00,33.31,33.53,33.15,33.28,1829900.0,20.2317,20.3654,20.1346,20.2135,1829900.0
2007-03-14 14:00:00,33.27,33.46,33.24,33.45,1428800.0,20.2074,20.3228,20.1892,20.3168,1428800.0
2007-03-14 14:30:00,33.45,33.61,33.43,33.5,1720300.0,20.3168,20.414,20.3046,20.3471,1720300.0
2007-03-14 15:00:00,33.51,33.7,33.47,33.65,2036400.0,20.3532,20.4686,20.3289,20.4382,2036400.0
2007-03-14 15:30:00,33.66,33.66,33.52,33.65,2586600.0,20.4443,20.4443,20.3593,20.4382,2586600.0
2007-03-15 09:30:00,33.62,34.32,33.52,34.31,2436700.0,20.42,20.8452,20.3593,20.8391,2436700.0
2007-03-15 10:00:00,34.31,34.38,34.22,34.34,2248900.0,20.8391,20.8816,20.7845,20.8573,2248900.0
2007-03-15 10:30:00,34.35,34.55,34.31,34.43,1816000.0,20.8634,20.9849,20.8391,20.912,1816000.0
2007-03-15 11:00:00,34.43,34.45,34.35,34.38,879200.0,20.912,20.9241,20.8634,20.8816,879200.0
2007-03-15 11:30:00,34.39,34.45,34.13,34.2,1280100.0,20.8877,20.9241,20.7298,20.7723,1280100.0
2007-03-15 12:00:00,34.2,34.36,34.18,34.34,664200.0,20.7723,20.8695,20.7602,20.8573,664200.0
2007-03-15 12:30:00,34.34,34.36,34.26,34.27,1401700.0,20.8573,20.8695,20.8087,20.8148,1401700.0
2007-03-15 13:00:00,34.26,34.33,34.21,34.25,608700.0,20.8087,20.8513,20.7784,20.8027,608700.0
2007-03-15 13:30:00,34.24,34.25,33.97,34.05,1848500.0,20.7966,20.8027,20.6326,20.6812,1848500.0
2007-03-15 14:00:00,34.04,34.15,34.01,34.11,1006000.0,20.6751,20.7419,20.6569,20.7176,1006000.0
2007-03-15 14:30:00,34.11,34.25,34.11,34.2,691400.0,20.7176,20.8027,20.7176,20.7723,691400.0
2007-03-15 15:00:00,34.19,34.22,34.14,34.15,1052100.0,20.7662,20.7845,20.7359,20.7419,1052100.0
2007-03-15 15:30:00,34.16,34.2,34.0,34.11,1943100.0,20.748,20.7723,20.6508,20.7176,1943100.0
2007-03-16 09:30:00,34.13,34.49,34.13,34.47,7981600.0,20.7298,20.9484,20.7298,20.9363,7981600.0
2007-03-16 10:00:00,34.46,34.55,34.24,34.29,1387400.0,20.9302,20.9849,20.7966,20.827,1387400.0
2007-03-16 10:30:00,34.29,34.29,34.15,34.15,830500.0,20.827,20.827,20.7419,20.7419,830500.0
2007-03-16 11:00:00,34.15,34.22,34.07,34.12,940300.0,20.7419,20.7845,20.6933,20.7237,940300.0
2007-03-16 11:30:00,34.13,34.19,34.1,34.1,963300.0,20.7298,20.7662,20.7116,20.7116,963300.0
2007-03-16 12:00:00,34.1,34.11,34.08,34.08,624700.0,20.7116,20.7176,20.6994,20.6994,624700.0
2007-03-16 12:30:00,34.09,34.12,34.04,34.11,448100.0,20.7055,20.7237,20.6751,20.7176,448100.0
2007-03-16 13:00:00,34.11,34.23,34.04,34.2,494400.0,20.7176,20.7905,20.6751,20.7723,494400.0
2007-03-16 13:30:00,34.2,34.29,34.18,34.19,756100.0,20.7723,20.827,20.7602,20.7662,756100.0
2007-03-16 14:00:00,34.19,34.2,34.03,34.06,984100.0,20.7662,20.7723,20.669,20.6873,984100.0
2007-03-16 14:30:00,34.05,34.06,33.91,33.99,1018400.0,20.6812,20.6873,20.5962,20.6448,1018400.0
2007-03-16 15:00:00,33.99,34.11,33.92,33.94,904800.0,20.6448,20.7176,20.6022,20.6144,904800.0
2007-03-16 15:30:00,33.95,33.99,33.91,33.92,2016100.0,20.6205,20.6448,20.5962,20.6022,2016100.0
2007-03-19 09:30:00,34.09,34.44,34.09,34.12,1468100.0,20.7055,20.9181,20.7055,20.7237,1468100.0
2007-03-19 10:00:00,34.13,34.29,34.12,34.25,1345000.0,20.7298,20.827,20.7237,20.8027,1345000.0
2007-03-19 10:30:00,34.25,34.33,34.23,34.28,1089200.0,20.8027,20.8513,20.7905,20.8209,1089200.0
2007-03-19 11:00:00,34.28,34.31,34.24,34.3,1011300.0,20.8209,20.8391,20.7966,20.833,1011300.0
2007-03-19 11:30:00,34.3,34.33,34.25,34.3,787200.0,20.833,20.8513,20.8027,20.833,787200.0
2007-03-19 12:00:00,34.29,34.32,34.21,34.22,438500.0,20.827,20.8452,20.7784,20.7845,438500.0
2007-03-19 12:30:00,34.21,34.24,34.17,34.22,488100.0,20.7784,20.7966,20.7541,20.7845,488100.0
2007-03-19 13:00:00,34.21,34.27,34.2,34.24,364300.0,20.7784,20.8148,20.7723,20.7966,364300.0
2007-03-19 13:30:00,34.23,34.26,34.23,34.25,317400.0,20.7905,20.8087,20.7905,20.8027,317400.0
2007-03-19 14:00:00,34.24,34.25,34.17,34.17,592400.0,20.7966,20.8027,20.7541,20.7541,592400.0
2007-03-19 14:30:00,34.18,34.24,34.17,34.21,796800.0,20.7602,20.7966,20.7541,20.7784,796800.0
2007-03-19 15:00:00,34.22,34.24,34.13,34.2,947800.0,20.7845,20.7966,20.7298,20.7723,947800.0
2007-03-19 15:30:00,34.19,34.26,34.18,34.25,1679000.0,20.7662,20.8087,20.7602,20.8027,1679000.0
2007-03-20 09:30:00,34.25,34.38,34.2,34.25,754000.0,20.8027,20.8816,20.7723,20.8027,754000.0
2007-03-20 10:00:00,34.24,34.31,34.2,34.29,877000.0,20.7966,20.8391,20.7723,20.827,877000.0
2007-03-20 10:30:00,34.29,34.33,34.25,34.26,513400.0,20.827,20.8513,20.8027,20.8087,513400.0
2007-03-20 11:00:00,34.27,34.38,34.25,34.37,438200.0,20.8148,20.8816,20.8027,20.8756,438200.0
2007-03-20 11:30:00,34.37,34.47,34.31,34.46,461400.0,20.8756,20.9363,20.8391,20.9302,461400.0
2007-03-20 12:00:00,34.46,34.6,34.44,34.6,658000.0,20.9302,21.0153,20.9181,21.0153,658000.0
2007-03-20 12:30:00,34.59,34.67,34.59,34.62,856900.0,21.0092,21.0578,21.0092,21.0274,856900.0
2007-03-20 13:00:00,34.62,34.64,34.5,34.51,516900.0,21.0274,21.0395,20.9545,20.9606,516900.0
2007-03-20 13:30:00,34.5,34.51,34.4,34.44,731900.0,20.9545,20.9606,20.8938,20.9181,731900.0
2007-03-20 14:00:00,34.44,34.55,34.4,34.46,392100.0,20.9181,20.9849,20.8938,20.9302,392100.0
2007-03-20 14:30:00,34.46,34.47,34.37,34.4,559100.0,20.9302,20.9363,20.8756,20.8938,559100.0
2007-03-20 15:00:00,34.4,34.54,34.4,34.53,644600.0,20.8938,20.9788,20.8938,20.9727,644600.0
2007-03-20 15:30:00,34.52,34.63,34.35,34.63,1707300.0,20.9667,21.0335,20.8634,21.0335,1707300.0
2007-03-21 09:30:00,34.66,34.75,34.51,34.55,730500.0,21.0517,21.1064,20.9606,20.9849,730500.0
2007-03-21 10:00:00,34.54,34.56,34.48,34.56,515500.0,20.9788,20.991,20.9424,20.991,515500.0
2007-03-21 10:30:00,34.56,34.57,34.49,34.57,548000.0,20.991,20.997,20.9484,20.997,548000.0
2007-03-21 11:00:00,34.57,34.57,34.42,34.44,503500.0,20.997,20.997,20.9059,20.9181,503500.0
2007-03-21 11:30:00,34.43,34.55,34.4,34.4,466200.0,20.912,20.9849,20.8938,20.8938,466200.0
2007-03-21 12:00:00,34.41,34.42,34.35,34.36,467800.0,20.8999,20.9059,20.8634,20.8695,467800.0
2007-03-21 12:30:00,34.35,34.42,34.33,34.41,457100.0,20.8634,20.9059,20.8513,20.8999,457100.0
2007-03-21 13:00:00,34.42,34.44,34.38,34.43,361200.0,20.9059,20.9181,20.8816,20.912,361200.0
2007-03-21 13:30:00,34.42,34.51,34.42,34.49,670900.0,20.9059,20.9606,20.9059,20.9484,670900.0
2007-03-21 14:00:00,34.49,35.19,34.49,35.08,2568300.0,20.9484,21.3736,20.9484,21.3068,2568300.0
2007-03-21 14:30:00,35.09,35.5,35.05,35.43,1931200.0,21.3129,21.5619,21.2886,21.5194,1931200.0
2007-03-21 15:00:00,35.43,35.56,35.21,35.25,2221500.0,21.5194,21.5983,21.3858,21.41,2221500.0
2007-03-21 15:30:00,35.24,35.52,35.2,35.47,4004500.0,21.404,21.574,21.3797,21.5437,4004500.0
2007-03-22 09:30:00,35.05,35.57,34.62,35.48,1545000.0,21.2886,21.6044,21.0274,21.5497,1545000.0
2007-03-22 10:00:00,35.47,35.53,35.33,35.33,959600.0,21.5437,21.5801,21.4586,21.4586,959600.0
2007-03-22 10:30:00,35.34,35.38,35.13,35.19,1059200.0,21.4647,21.489,21.3372,21.3736,1059200.0
2007-03-22 11:00:00,35.19,35.33,35.13,35.33,733800.0,21.3736,21.4586,21.3372,21.4586,733800.0
2007-03-22 11:30:00,35.33,35.35,35.15,35.25,851800.0,21.4586,21.4708,21.3493,21.41,851800.0
2007-03-22 12:00:00,35.24,35.34,35.2,35.28,398600.0,21.404,21.4647,21.3797,21.4283,398600.0
2007-03-22 12:30:00,35.27,35.34,35.16,35.16,558900.0,21.4222,21.4647,21.3554,21.3554,558900.0
2007-03-22 13:00:00,35.16,35.18,35.1,35.14,535700.0,21.3554,21.3675,21.3189,21.3432,535700.0
2007-03-22 13:30:00,35.14,35.14,35.08,35.12,525200.0,21.3432,21.3432,21.3068,21.3311,525200.0
2007-03-22 14:00:00,35.11,35.15,35.02,35.05,1816500.0,21.325,21.3493,21.2704,21.2886,1816500.0
2007-03-22 14:30:00,35.05,35.06,34.97,35.01,1085500.0,21.2886,21.2946,21.24,21.2643,1085500.0
2007-03-22 15:00:00,35.0,35.01,34.85,34.87,1037400.0,21.2582,21.2643,21.1671,21.1792,1037400.0
2007-03-22 15:30:00,34.87,34.99,34.86,34.98,1649700.0,21.1792,21.2521,21.1732,21.2461,1649700.0
2007-03-23 09:30:00,35.02,35.15,34.81,34.92,865200.0,21.2704,21.3493,21.1428,21.2096,865200.0
2007-03-23 10:00:00,34.92,35.17,34.92,35.01,1140300.0,21.2096,21.3615,21.2096,21.2643,1140300.0
2007-03-23 10:30:00,35.0,35.01,34.88,34.95,480100.0,21.2582,21.2643,21.1853,21.2278,480100.0
2007-03-23 11:00:00,34.94,35.0,34.89,34.93,742900.0,21.2218,21.2582,21.1914,21.2157,742900.0
2007-03-23 11:30:00,34.93,34.99,34.9,34.94,496300.0,21.2157,21.2521,21.1975,21.2218,496300.0
2007-03-23 12:00:00,34.95,35.02,34.91,34.95,714300.0,21.2278,21.2704,21.2035,21.2278,714300.0
2007-03-23 12:30:00,34.95,35.01,34.87,34.9,696300.0,21.2278,21.2643,21.1792,21.1975,696300.0
2007-03-23 13:00:00,34.9,34.93,34.85,34.91,499700.0,21.1975,21.2157,21.1671,21.2035,499700.0
2007-03-23 13:30:00,34.91,34.98,34.89,34.97,663000.0,21.2035,21.2461,21.1914,21.24,663000.0
2007-03-23 14:00:00,34.98,34.99,34.81,34.92,644200.0,21.2461,21.2521,21.1428,21.2096,644200.0
2007-03-23 14:30:00,34.91,34.98,34.89,34.98,408400.0,21.2035,21.2461,21.1914,21.2461,408400.0
2007-03-23 15:00:00,34.97,34.98,34.91,34.95,415800.0,21.24,21.2461,21.2035,21.2278,415800.0
2007-03-23 15:30:00,34.95,34.97,34.91,34.94,1091400.0,21.2278,21.24,21.2035,21.2218,1091400.0
2007-03-26 09:30:00,34.84,35.0,34.68,34.73,988300.0,21.161,21.2582,21.0638,21.0942,988300.0
2007-03-26 10:00:00,34.72,34.73,34.46,34.46,1847900.0,21.0881,21.0942,20.9302,20.9302,1847900.0
2007-03-26 10:30:00,34.46,34.62,34.42,34.6,815800.0,20.9302,21.0274,20.9059,21.0153,815800.0
2007-03-26 11:00:00,34.6,34.71,34.5,34.57,946400.0,21.0153,21.0821,20.9545,20.997,946400.0
2007-03-26 11:30:00,34.58,34.64,34.54,34.57,523800.0,21.0031,21.0395,20.9788,20.997,523800.0
2007-03-26 12:00:00,34.57,34.71,34.54,34.67,588900.0,20.997,21.0821,20.9788,21.0578,588900.0
2007-03-26 12:30:00,34.67,34.69,34.62,34.64,435500.0,21.0578,21.0699,21.0274,21.0395,435500.0
2007-03-26 13:00:00,34.64,34.66,34.61,34.64,371800.0,21.0395,21.0517,21.0213,21.0395,371800.0
2007-03-26 13:30:00,34.64,34.71,34.56,34.58,663200.0,21.0395,21.0821,20.991,21.0031,663200.0
2007-03-26 14:00:00,34.58,34.66,34.58,34.64,756500.0,21.0031,21.0517,21.0031,21.0395,756500.0
2007-03-26 14:30:00,34.64,34.66,34.57,34.6,716700.0,21.0395,21.0517,20.997,21.0153,716700.0
2007-03-26 15:00:00,34.61,34.63,34.53,34.59,993400.0,21.0213,21.0335,20.9727,21.0092,993400.0
2007-03-26 15:30:00,34.59,34.72,34.59,34.69,1741800.0,21.0092,21.0881,21.0092,21.0699,1741800.0
2007-03-27 09:30:00,34.5,34.95,34.43,34.54,1210400.0,20.9545,21.2278,20.912,20.9788,1210400.0
2007-03-27 10:00:00,34.54,34.59,34.46,34.5,1377600.0,20.9788,21.0092,20.9302,20.9545,1377600.0
2007-03-27 10:30:00,34.5,34.55,34.48,34.52,1594800.0,20.9545,20.9849,20.9424,20.9667,1594800.0
2007-03-27 11:00:00,34.51,34.55,34.42,34.43,1107100.0,20.9606,20.9849,20.9059,20.912,1107100.0
2007-03-27 11:30:00,34.42,34.48,34.4,34.47,841500.0,20.9059,20.9424,20.8938,20.9363,841500.0
2007-03-27 12:00:00,34.47,34.55,34.45,34.48,493800.0,20.9363,20.9849,20.9241,20.9424,493800.0
2007-03-27 12:30:00,34.48,34.52,34.45,34.49,481200.0,20.9424,20.9667,20.9241,20.9484,481200.0
2007-03-27 13:00:00,34.5,34.55,34.49,34.52,518300.0,20.9545,20.9849,20.9484,20.9667,518300.0
2007-03-27 13:30:00,34.52,34.52,34.43,34.45,1041800.0,20.9667,20.9667,20.912,20.9241,1041800.0
2007-03-27 14:00:00,34.44,34.46,34.4,34.4,541500.0,20.9181,20.9302,20.8938,20.8938,541500.0
2007-03-27 14:30:00,34.4,34.47,34.4,34.45,1127600.0,20.8938,20.9363,20.8938,20.9241,1127600.0
2007-03-27 15:00:00,34.45,34.49,34.44,34.46,1063100.0,20.9241,20.9484,20.9181,20.9302,1063100.0
2007-03-27 15:30:00,34.45,34.49,34.39,34.4,1223100.0,20.9241,20.9484,20.8877,20.8938,1223100.0
2007-03-28 09:30:00,34.32,34.44,34.26,34.34,1615200.0,20.8452,20.9181,20.8087,20.8573,1615200.0
2007-03-28 10:00:00,34.34,34.4,34.27,34.27,891400.0,20.8573,20.8938,20.8148,20.8148,891400.0
2007-03-28 10:30:00,34.27,34.29,34.14,34.22,2170700.0,20.8148,20.827,20.7359,20.7845,2170700.0
2007-03-28 11:00:00,34.21,34.29,34.17,34.22,1441200.0,20.7784,20.827,20.7541,20.7845,1441200.0
2007-03-28 11:30:00,34.22,34.27,34.19,34.22,675900.0,20.7845,20.8148,20.7662,20.7845,675900.0
2007-03-28 12:00:00,34.22,34.34,34.2,34.23,1281800.0,20.7845,20.8573,20.7723,20.7905,1281800.0
2007-03-28 12:30:00,34.23,34.26,34.2,34.22,341700.0,20.7905,20.8087,20.7723,20.7845,341700.0
2007-03-28 13:00:00,34.22,34.22,34.16,34.2,585100.0,20.7845,20.7845,20.748,20.7723,585100.0
2007-03-28 13:30:00,34.2,34.25,34.16,34.2,657700.0,20.7723,20.8027,20.748,20.7723,657700.0
2007-03-28 14:00:00,34.21,34.24,34.14,34.14,991000.0,20.7784,20.7966,20.7359,20.7359,991000.0
2007-03-28 14:30:00,34.14,34.16,34.09,34.14,1255600.0,20.7359,20.748,20.7055,20.7359,1255600.0
2007-03-28 15:00:00,34.14,34.22,34.12,34.18,1095800.0,20.7359,20.7845,20.7237,20.7602,1095800.0
2007-03-28 15:30:00,34.18,34.19,34.08,34.11,2410800.0,20.7602,20.7662,20.6994,20.7176,2410800.0
2007-03-29 09:30:00,34.5,34.68,34.33,34.5,1279300.0,20.9545,21.0638,20.8513,20.9545,1279300.0
2007-03-29 10:00:00,34.5,34.64,34.46,34.58,655800.0,20.9545,21.0395,20.9302,21.0031,655800.0
2007-03-29 10:30:00,34.57,34.59,34.45,34.45,753400.0,20.997,21.0092,20.9241,20.9241,753400.0
2007-03-29 11:00:00,34.45,34.59,34.45,34.55,503700.0,20.9241,21.0092,20.9241,20.9849,503700.0
2007-03-29 11:30:00,34.54,34.56,34.42,34.42,576200.0,20.9788,20.991,20.9059,20.9059,576200.0
2007-03-29 12:00:00,34.42,34.56,34.42,34.45,704700.0,20.9059,20.991,20.9059,20.9241,704700.0
2007-03-29 12:30:00,34.45,34.51,34.44,34.47,588700.0,20.9241,20.9606,20.9181,20.9363,588700.0
2007-03-29 13:00:00,34.47,34.48,34.28,34.38,582700.0,20.9363,20.9424,20.8209,20.8816,582700.0
2007-03-29 13:30:00,34.37,34.39,34.33,34.33,534300.0,20.8756,20.8877,20.8513,20.8513,534300.0
2007-03-29 14:00:00,34.33,34.37,34.23,34.32,593000.0,20.8513,20.8756,20.7905,20.8452,593000.0
2007-03-29 14:30:00,34.32,34.44,34.26,34.43,584000.0,20.8452,20.9181,20.8087,20.912,584000.0
2007-03-29 15:00:00,34.43,34.52,34.39,34.44,793900.0,20.912,20.9667,20.8877,20.9181,793900.0
2007-03-29 15:30:00,34.44,34.6,34.44,34.54,1453900.0,20.9181,21.0153,20.9181,20.9788,1453900.0
2007-03-30 09:30:00,34.5,34.78,34.42,34.61,1142500.0,20.9545,21.1246,20.9059,21.0213,1142500.0
2007-03-30 10:00:00,34.61,34.73,34.55,34.62,972500.0,21.0213,21.0942,20.9849,21.0274,972500.0
2007-03-30 10:30:00,34.63,34.63,34.44,34.5,1420000.0,21.0335,21.0335,20.9181,20.9545,1420000.0
2007-03-30 11:00:00,34.49,34.5,34.27,34.33,838200.0,20.9484,20.9545,20.8148,20.8513,838200.0
2007-03-30 11:30:00,34.32,34.5,34.17,34.22,1416200.0,20.8452,20.9545,20.7541,20.7845,1416200.0
2007-03-30 12:00:00,34.22,34.5,34.19,34.2,536700.0,20.7845,20.9545,20.7662,20.7723,536700.0
2007-03-30 12:30:00,34.21,34.28,34.16,34.2,570600.0,20.7784,20.8209,20.748,20.7723,570600.0
2007-03-30 13:00:00,34.2,34.27,34.19,34.26,326700.0,20.7723,20.8148,20.7662,20.8087,326700.0
2007-03-30 13:30:00,34.26,34.33,34.25,34.31,531500.0,20.8087,20.8513,20.8027,20.8391,531500.0
2007-03-30 14:00:00,34.31,34.37,34.29,34.34,395300.0,20.8391,20.8756,20.827,20.8573,395300.0
2007-03-30 14:30:00,34.34,34.44,34.31,34.39,453500.0,20.8573,20.9181,20.8391,20.8877,453500.0
2007-03-30 15:00:00,34.4,34.49,34.38,34.43,798800.0,20.8938,20.9484,20.8816,20.912,798800.0
2007-03-30 15:30:00,34.43,34.45,34.33,34.42,1575400.0,20.912,20.9241,20.8513,20.9059,1575400.0
2007-04-02 09:30:00,34.42,34.45,34.09,34.2,3172000.0,20.9059,20.9241,20.7055,20.7723,3172000.0
2007-04-02 10:00:00,34.2,34.21,34.03,34.04,2644300.0,20.7723,20.7784,20.669,20.6751,2644300.0
2007-04-02 10:30:00,34.04,34.08,34.0,34.01,2491100.0,20.6751,20.6994,20.6508,20.6569,2491100.0
2007-04-02 11:00:00,34.0,34.04,33.97,34.0,1398600.0,20.6508,20.6751,20.6326,20.6508,1398600.0
2007-04-02 11:30:00,34.0,34.04,33.93,33.97,805200.0,20.6508,20.6751,20.6083,20.6326,805200.0
2007-04-02 12:00:00,33.96,34.03,33.96,34.0,652400.0,20.6265,20.669,20.6265,20.6508,652400.0
2007-04-02 12:30:00,33.99,34.06,33.99,34.04,741500.0,20.6448,20.6873,20.6448,20.6751,741500.0
2007-04-02 13:00:00,34.04,34.08,34.02,34.06,818400.0,20.6751,20.6994,20.663,20.6873,818400.0
2007-04-02 13:30:00,34.07,34.07,34.03,34.04,549800.0,20.6933,20.6933,20.669,20.6751,549800.0
2007-04-02 14:00:00,34.04,34.14,33.99,34.1,1049400.0,20.6751,20.7359,20.6448,20.7116,1049400.0
2007-04-02 14:30:00,34.09,34.1,34.01,34.03,1267200.0,20.7055,20.7116,20.6569,20.669,1267200.0
2007-04-02 15:00:00,34.03,34.05,33.99,34.01,960800.0,20.669,20.6812,20.6448,20.6569,960800.0
2007-04-02 15:30:00,34.01,34.03,33.99,34.0,1734000.0,20.6569,20.669,20.6448,20.6508,1734000.0
2007-04-03 09:30:00,34.1,34.32,34.1,34.24,1106300.0,20.7116,20.8452,20.7116,20.7966,1106300.0
2007-04-03 10:00:00,34.25,34.42,34.25,34.35,966400.0,20.8027,20.9059,20.8027,20.8634,966400.0
2007-04-03 10:30:00,34.35,34.45,34.29,34.4,991200.0,20.8634,20.9241,20.827,20.8938,991200.0
2007-04-03 11:00:00,34.4,34.45,34.38,34.4,735500.0,20.8938,20.9241,20.8816,20.8938,735500.0
2007-04-03 11:30:00,34.4,34.43,34.39,34.41,674500.0,20.8938,20.912,20.8877,20.8999,674500.0
2007-04-03 12:00:00,34.4,34.43,34.38,34.39,452200.0,20.8938,20.912,20.8816,20.8877,452200.0
2007-04-03 12:30:00,34.39,34.41,34.38,34.4,417700.0,20.8877,20.8999,20.8816,20.8938,417700.0
2007-04-03 13:00:00,34.39,34.44,34.35,34.42,874800.0,20.8877,20.9181,20.8634,20.9059,874800.0
2007-04-03 13:30:00,34.43,34.54,34.42,34.5,610800.0,20.912,20.9788,20.9059,20.9545,610800.0
2007-04-03 14:00:00,34.5,34.55,34.48,34.5,757300.0,20.9545,20.9849,20.9424,20.9545,757300.0
2007-04-03 14:30:00,34.49,34.52,34.41,34.43,517900.0,20.9484,20.9667,20.8999,20.912,517900.0
2007-04-03 15:00:00,34.43,34.51,34.41,34.5,874600.0,20.912,20.9606,20.8999,20.9545,874600.0
2007-04-03 15:30:00,34.5,34.54,34.48,34.5,1554200.0,20.9545,20.9788,20.9424,20.9545,1554200.0
2007-04-04 09:30:00,34.55,34.55,34.4,34.41,722400.0,20.9849,20.9849,20.8938,20.8999,722400.0
2007-04-04 10:00:00,34.4,34.45,34.38,34.4,775000.0,20.8938,20.9241,20.8816,20.8938,775000.0
2007-04-04 10:30:00,34.39,34.4,34.32,34.39,574300.0,20.8877,20.8938,20.8452,20.8877,574300.0
2007-04-04 11:00:00,34.38,34.44,34.38,34.43,516600.0,20.8816,20.9181,20.8816,20.912,516600.0
2007-04-04 11:30:00,34.43,34.43,34.4,34.41,542300.0,20.912,20.912,20.8938,20.8999,542300.0
2007-04-04 12:00:00,34.41,34.42,34.34,34.35,774600.0,20.8999,20.9059,20.8573,20.8634,774600.0
2007-04-04 12:30:00,34.35,34.38,34.34,34.36,354300.0,20.8634,20.8816,20.8573,20.8695,354300.0
2007-04-04 13:00:00,34.36,34.36,34.3,34.33,424300.0,20.8695,20.8695,20.833,20.8513,424300.0
2007-04-04 13:30:00,34.33,34.39,34.3,34.39,358000.0,20.8513,20.8877,20.833,20.8877,358000.0
2007-04-04 14:00:00,34.4,34.42,34.35,34.39,421000.0,20.8938,20.9059,20.8634,20.8877,421000.0
2007-04-04 14:30:00,34.39,34.41,34.34,34.36,568100.0,20.8877,20.8999,20.8573,20.8695,568100.0
2007-04-04 15:00:00,34.36,34.39,34.32,34.38,643600.0,20.8695,20.8877,20.8452,20.8816,643600.0
2007-04-04 15:30:00,34.38,34.4,34.33,34.34,1537300.0,20.8816,20.8938,20.8513,20.8573,1537300.0
2007-04-05 09:30:00,34.2,34.36,34.19,34.23,1226300.0,20.7723,20.8695,20.7662,20.7905,1226300.0
2007-04-05 10:00:00,34.23,34.31,34.22,34.23,943600.0,20.7905,20.8391,20.7845,20.7905,943600.0
2007-04-05 10:30:00,34.23,34.25,34.19,34.25,961800.0,20.7905,20.8027,20.7662,20.8027,961800.0
2007-04-05 11:00:00,34.24,34.3,34.23,34.27,830600.0,20.7966,20.833,20.7905,20.8148,830600.0
2007-04-05 11:30:00,34.26,34.35,34.26,34.3,505900.0,20.8087,20.8634,20.8087,20.833,505900.0
2007-04-05 12:00:00,34.3,34.38,34.3,34.32,244200.0,20.833,20.8816,20.833,20.8452,244200.0
2007-04-05 12:30:00,34.31,34.32,34.29,34.31,270600.0,20.8391,20.8452,20.827,20.8391,270600.0
2007-04-05 13:00:00,34.3,34.44,34.3,34.42,617300.0,20.833,20.9181,20.833,20.9059,617300.0
2007-04-05 13:30:00,34.42,34.48,34.4,34.43,422000.0,20.9059,20.9424,20.8938,20.912,422000.0
2007-04-05 14:00:00,34.42,34.45,34.4,34.43,501000.0,20.9059,20.9241,20.8938,20.912,501000.0
2007-04-05 14:30:00,34.44,34.45,34.37,34.39,511300.0,20.9181,20.9241,20.8756,20.8877,511300.0
2007-04-05 15:00:00,34.39,34.42,34.37,34.4,392300.0,20.8877,20.9059,20.8756,20.8938,392300.0
2007-04-05 15:30:00,34.39,34.48,34.38,34.44,1100500.0,20.8877,20.9424,20.8816,20.9181,1100500.0
2007-04-09 09:30:00,34.41,34.43,34.31,34.35,923500.0,20.8999,20.912,20.8391,20.8634,923500.0
2007-04-09 10:00:00,34.35,34.36,34.23,34.27,1063500.0,20.8634,20.8695,20.7905,20.8148,1063500.0
2007-04-09 10:30:00,34.28,34.28,34.23,34.26,618800.0,20.8209,20.8209,20.7905,20.8087,618800.0
2007-04-09 11:00:00,34.25,34.31,34.25,34.25,455500.0,20.8027,20.8391,20.8027,20.8027,455500.0
2007-04-09 11:30:00,34.25,34.27,34.22,34.26,606500.0,20.8027,20.8148,20.7845,20.8087,606500.0
2007-04-09 12:00:00,34.26,34.26,34.25,34.25,170400.0,20.8087,20.8087,20.8027,20.8027,170400.0
2007-04-09 12:30:00,34.26,34.37,34.25,34.32,554800.0,20.8087,20.8756,20.8027,20.8452,554800.0
2007-04-09 13:00:00,34.31,34.41,34.3,34.38,531100.0,20.8391,20.8999,20.833,20.8816,531100.0
2007-04-09 13:30:00,34.38,34.39,34.33,34.34,317600.0,20.8816,20.8877,20.8513,20.8573,317600.0
2007-04-09 14:00:00,34.33,34.36,34.32,34.32,521000.0,20.8513,20.8695,20.8452,20.8452,521000.0
2007-04-09 14:30:00,34.32,34.38,34.3,34.36,677000.0,20.8452,20.8816,20.833,20.8695,677000.0
2007-04-09 15:00:00,34.36,34.38,34.3,34.34,1312300.0,20.8695,20.8816,20.833,20.8573,1312300.0
2007-04-09 15:30:00,34.35,34.39,34.34,34.37,798000.0,20.8634,20.8877,20.8573,20.8756,798000.0
2007-04-10 09:30:00,34.39,34.48,34.29,34.45,665600.0,20.8877,20.9424,20.827,20.9241,665600.0
2007-04-10 10:00:00,34.44,34.45,34.35,34.4,729900.0,20.9181,20.9241,20.8634,20.8938,729900.0
2007-04-10 10:30:00,34.4,34.47,34.36,34.41,723800.0,20.8938,20.9363,20.8695,20.8999,723800.0
2007-04-10 11:00:00,34.4,34.43,34.37,34.39,545900.0,20.8938,20.912,20.8756,20.8877,545900.0
2007-04-10 11:30:00,34.39,34.45,34.35,34.36,1046000.0,20.8877,20.9241,20.8634,20.8695,1046000.0
2007-04-10 12:00:00,34.35,34.47,34.34,34.37,603500.0,20.8634,20.9363,20.8573,20.8756,603500.0
2007-04-10 12:30:00,34.38,34.4,34.36,34.39,464700.0,20.8816,20.8938,20.8695,20.8877,464700.0
2007-04-10 13:00:00,34.39,34.45,34.38,34.42,432800.0,20.8877,20.9241,20.8816,20.9059,432800.0
2007-04-10 13:30:00,34.43,34.45,34.4,34.41,417300.0,20.912,20.9241,20.8938,20.8999,417300.0
2007-04-10 14:00:00,34.41,34.44,34.41,34.42,305300.0,20.8999,20.9181,20.8999,20.9059,305300.0
2007-04-10 14:30:00,34.43,34.43,34.37,34.4,959800.0,20.912,20.912,20.8756,20.8938,959800.0
2007-04-10 15:00:00,34.4,34.47,34.4,34.46,995500.0,20.8938,20.9363,20.8938,20.9302,995500.0
2007-04-10 15:30:00,34.47,34.47,34.38,34.42,1161000.0,20.9363,20.9363,20.8816,20.9059,1161000.0
2007-04-11 09:30:00,34.43,34.54,34.41,34.49,1438500.0,20.912,20.9788,20.8999,20.9484,1438500.0
2007-04-11 10:00:00,34.49,34.5,34.4,34.42,1216700.0,20.9484,20.9545,20.8938,20.9059,1216700.0
2007-04-11 10:30:00,34.42,34.43,34.28,34.34,1547100.0,20.9059,20.912,20.8209,20.8573,1547100.0
2007-04-11 11:00:00,34.35,34.37,34.3,34.3,1293800.0,20.8634,20.8756,20.833,20.833,1293800.0
2007-04-11 11:30:00,34.31,34.31,34.19,34.23,1049200.0,20.8391,20.8391,20.7662,20.7905,1049200.0
2007-04-11 12:00:00,34.23,34.3,34.22,34.3,768400.0,20.7905,20.833,20.7845,20.833,768400.0
2007-04-11 12:30:00,34.3,34.32,34.27,34.31,560500.0,20.833,20.8452,20.8148,20.8391,560500.0
2007-04-11 13:00:00,34.3,34.36,34.3,34.3,467900.0,20.833,20.8695,20.833,20.833,467900.0
2007-04-11 13:30:00,34.3,34.33,34.29,34.3,921300.0,20.833,20.8513,20.827,20.833,921300.0
2007-04-11 14:00:00,34.3,34.3,34.2,34.25,1374200.0,20.833,20.833,20.7723,20.8027,1374200.0
2007-04-11 14:30:00,34.26,34.27,34.21,34.26,1122200.0,20.8087,20.8148,20.7784,20.8087,1122200.0
2007-04-11 15:00:00,34.26,34.3,34.22,34.23,858700.0,20.8087,20.833,20.7845,20.7905,858700.0
2007-04-11 15:30:00,34.22,34.24,34.18,34.19,1569400.0,20.7845,20.7966,20.7602,20.7662,1569400.0
2007-04-12 09:30:00,34.17,34.18,34.03,34.1,2097800.0,20.7541,20.7602,20.669,20.7116,2097800.0
2007-04-12 10:00:00,34.1,34.15,34.05,34.13,1373300.0,20.7116,20.7419,20.6812,20.7298,1373300.0
2007-04-12 10:30:00,34.14,34.16,34.08,34.11,1816100.0,20.7359,20.748,20.6994,20.7176,1816100.0
2007-04-12 11:00:00,34.11,34.17,34.1,34.12,869000.0,20.7176,20.7541,20.7116,20.7237,869000.0
2007-04-12 11:30:00,34.12,34.16,34.1,34.16,532100.0,20.7237,20.748,20.7116,20.748,532100.0
2007-04-12 12:00:00,34.16,34.21,34.13,34.15,751700.0,20.748,20.7784,20.7298,20.7419,751700.0
2007-04-12 12:30:00,34.15,34.15,34.1,34.12,420700.0,20.7419,20.7419,20.7116,20.7237,420700.0
2007-04-12 13:00:00,34.11,34.2,34.11,34.2,434500.0,20.7176,20.7723,20.7176,20.7723,434500.0
2007-04-12 13:30:00,34.2,34.24,34.19,34.23,651000.0,20.7723,20.7966,20.7662,20.7905,651000.0
2007-04-12 14:00:00,34.23,34.26,34.19,34.23,366800.0,20.7905,20.8087,20.7662,20.7905,366800.0
2007-04-12 14:30:00,34.23,34.33,34.22,34.33,595200.0,20.7905,20.8513,20.7845,20.8513,595200.0
2007-04-12 15:00:00,34.33,34.37,34.29,34.37,793300.0,20.8513,20.8756,20.827,20.8756,793300.0
2007-04-12 15:30:00,34.36,34.43,34.33,34.35,1574500.0,20.8695,20.912,20.8513,20.8634,1574500.0
2007-04-13 09:30:00,34.15,34.74,34.1,34.29,1060700.0,20.7419,21.1003,20.7116,20.827,1060700.0
2007-04-13 10:00:00,34.3,34.37,34.28,34.35,1157300.0,20.833,20.8756,20.8209,20.8634,1157300.0
2007-04-13 10:30:00,34.35,34.54,34.31,34.53,1153700.0,20.8634,20.9788,20.8391,20.9727,1153700.0
2007-04-13 11:00:00,34.53,34.6,34.45,34.49,713600.0,20.9727,21.0153,20.9241,20.9484,713600.0
2007-04-13 11:30:00,34.49,34.55,34.44,34.54,573300.0,20.9484,20.9849,20.9181,20.9788,573300.0
2007-04-13 12:00:00,34.55,34.64,34.54,34.62,726300.0,20.9849,21.0395,20.9788,21.0274,726300.0
2007-04-13 12:30:00,34.62,34.64,34.58,34.61,781400.0,21.0274,21.0395,21.0031,21.0213,781400.0
2007-04-13 13:00:00,34.6,34.62,34.53,34.56,638700.0,21.0153,21.0274,20.9727,20.991,638700.0
2007-04-13 13:30:00,34.56,34.65,34.54,34.59,524100.0,20.991,21.0456,20.9788,21.0092,524100.0
2007-04-13 14:00:00,34.58,34.62,34.47,34.49,832500.0,21.0031,21.0274,20.9363,20.9484,832500.0
2007-04-13 14:30:00,34.48,34.56,34.48,34.52,719700.0,20.9424,20.991,20.9424,20.9667,719700.0
2007-04-13 15:00:00,34.53,34.55,34.48,34.49,772300.0,20.9727,20.9849,20.9424,20.9484,772300.0
2007-04-13 15:30:00,34.5,54.55,34.48,34.63,1419800.0,20.9545,33.1324,20.9424,21.0335,1419800.0
2007-04-16 09:30:00,34.8,35.31,34.7,35.11,1842600.0,21.1367,21.4465,21.076,21.325,1842600.0
2007-04-16 10:00:00,35.1,35.44,35.1,35.19,1369400.0,21.3189,21.5255,21.3189,21.3736,1369400.0
2007-04-16 10:30:00,35.19,35.29,35.16,35.18,1118800.0,21.3736,21.4343,21.3554,21.3675,1118800.0
2007-04-16 11:00:00,35.18,35.3,35.17,35.23,766200.0,21.3675,21.4404,21.3615,21.3979,766200.0
2007-04-16 11:30:00,35.22,35.45,35.22,35.45,1132000.0,21.3918,21.5315,21.3918,21.5315,1132000.0
2007-04-16 12:00:00,35.45,35.48,35.31,35.33,984300.0,21.5315,21.5497,21.4465,21.4586,984300.0
2007-04-16 12:30:00,35.32,35.45,35.22,35.27,981300.0,21.4526,21.5315,21.3918,21.4222,981300.0
2007-04-16 13:00:00,35.27,35.33,35.2,35.27,725500.0,21.4222,21.4586,21.3797,21.4222,725500.0
2007-04-16 13:30:00,35.26,35.33,35.18,35.19,729500.0,21.4161,21.4586,21.3675,21.3736,729500.0
2007-04-16 14:00:00,35.19,35.22,35.13,35.2,970100.0,21.3736,21.3918,21.3372,21.3797,970100.0
2007-04-16 14:30:00,35.19,35.38,35.17,35.38,1169100.0,21.3736,21.489,21.3615,21.489,1169100.0
2007-04-16 15:00:00,35.37,35.41,35.29,35.36,1276000.0,21.4829,21.5072,21.4343,21.4769,1276000.0
2007-04-16 15:30:00,35.35,35.5,35.35,35.49,2532600.0,21.4708,21.5619,21.4708,21.5558,2532600.0
2007-04-17 09:30:00,35.69,35.85,35.42,35.56,2443200.0,21.6773,21.7745,21.5133,21.5983,2443200.0
2007-04-17 10:00:00,35.56,35.69,35.49,35.64,1094500.0,21.5983,21.6773,21.5558,21.6469,1094500.0
2007-04-17 10:30:00,35.64,35.74,35.6,35.63,954800.0,21.6469,21.7077,21.6226,21.6409,954800.0
2007-04-17 11:00:00,35.64,35.65,35.53,35.57,815300.0,21.6469,21.653,21.5801,21.6044,815300.0
2007-04-17 11:30:00,35.57,35.68,35.55,35.56,699500.0,21.6044,21.6712,21.5923,21.5983,699500.0
2007-04-17 12:00:00,35.56,35.63,35.39,35.49,916100.0,21.5983,21.6409,21.4951,21.5558,916100.0
2007-04-17 12:30:00,35.48,35.55,35.3,35.37,736600.0,21.5497,21.5923,21.4404,21.4829,736600.0
2007-04-17 13:00:00,35.37,35.4,35.16,35.17,917400.0,21.4829,21.5012,21.3554,21.3615,917400.0
2007-04-17 13:30:00,35.17,35.3,35.13,35.21,1382500.0,21.3615,21.4404,21.3372,21.3858,1382500.0
2007-04-17 14:00:00,35.21,35.25,35.09,35.23,1070900.0,21.3858,21.41,21.3129,21.3979,1070900.0
2007-04-17 14:30:00,35.23,35.27,35.21,35.25,664800.0,21.3979,21.4222,21.3858,21.41,664800.0
2007-04-17 15:00:00,35.25,35.3,35.11,35.13,1158800.0,21.41,21.4404,21.325,21.3372,1158800.0
2007-04-17 15:30:00,35.12,35.32,35.11,35.24,1493600.0,21.3311,21.4526,21.325,21.404,1493600.0
2007-04-18 09:30:00,35.4,35.62,35.15,35.5,1701800.0,21.5012,21.6348,21.3493,21.5619,1701800.0
2007-04-18 10:00:00,35.48,35.72,35.48,35.6,1628500.0,21.5497,21.6955,21.5497,21.6226,1628500.0
2007-04-18 10:30:00,35.61,35.84,35.56,35.78,1539100.0,21.6287,21.7684,21.5983,21.732,1539100.0
2007-04-18 11:00:00,35.78,35.92,35.73,35.82,1216000.0,21.732,21.817,21.7016,21.7563,1216000.0
2007-04-18 11:30:00,35.81,35.89,35.7,35.76,907600.0,21.7502,21.7988,21.6834,21.7198,907600.0
2007-04-18 12:00:00,35.77,35.77,35.62,35.73,696500.0,21.7259,21.7259,21.6348,21.7016,696500.0
2007-04-18 12:30:00,35.73,35.75,35.68,35.72,577800.0,21.7016,21.7137,21.6712,21.6955,577800.0
2007-04-18 13:00:00,35.72,35.83,35.71,35.79,923300.0,21.6955,21.7623,21.6894,21.738,923300.0
2007-04-18 13:30:00,35.78,35.84,35.73,35.82,735800.0,21.732,21.7684,21.7016,21.7563,735800.0
2007-04-18 14:00:00,35.83,35.95,35.82,35.93,1121800.0,21.7623,21.8352,21.7563,21.8231,1121800.0
2007-04-18 14:30:00,35.93,35.99,35.92,35.92,1303700.0,21.8231,21.8595,21.817,21.817,1303700.0
2007-04-18 15:00:00,35.92,36.08,35.84,36.06,1749400.0,21.817,21.9142,21.7684,21.902,1749400.0
2007-04-18 15:30:00,36.06,36.07,35.93,35.95,2616100.0,21.902,21.9081,21.8231,21.8352,2616100.0
2007-04-19 09:30:00,35.95,35.95,35.6,35.83,1210000.0,21.8352,21.8352,21.6226,21.7623,1210000.0
2007-04-19 10:00:00,35.84,36.01,35.81,36.0,1196900.0,21.7684,21.8717,21.7502,21.8656,1196900.0
2007-04-19 10:30:00,36.01,36.22,36.0,36.12,1293500.0,21.8717,21.9992,21.8656,21.9385,1293500.0
2007-04-19 11:00:00,36.12,36.2,36.02,36.13,680900.0,21.9385,21.9871,21.8777,21.9445,680900.0
2007-04-19 11:30:00,36.12,36.15,36.1,36.13,611300.0,21.9385,21.9567,21.9263,21.9445,611300.0
2007-04-19 12:00:00,36.13,36.13,36.02,36.02,713000.0,21.9445,21.9445,21.8777,21.8777,713000.0
2007-04-19 12:30:00,36.02,36.1,36.0,36.04,539900.0,21.8777,21.9263,21.8656,21.8899,539900.0
2007-04-19 13:00:00,36.04,36.08,36.03,36.06,304400.0,21.8899,21.9142,21.8838,21.902,304400.0
2007-04-19 13:30:00,36.07,36.12,36.04,36.1,341300.0,21.9081,21.9385,21.8899,21.9263,341300.0
2007-04-19 14:00:00,36.1,36.15,35.96,35.97,682700.0,21.9263,21.9567,21.8413,21.8474,682700.0
2007-04-19 14:30:00,35.98,36.1,35.95,36.08,785700.0,21.8534,21.9263,21.8352,21.9142,785700.0
2007-04-19 15:00:00,36.08,36.2,36.06,36.17,1007600.0,21.9142,21.9871,21.902,21.9688,1007600.0
2007-04-19 15:30:00,36.17,36.22,36.08,36.14,1682100.0,21.9688,21.9992,21.9142,21.9506,1682100.0
2007-04-20 09:30:00,36.42,36.49,36.09,36.09,4806800.0,22.1207,22.1632,21.9202,21.9202,4806800.0
2007-04-20 10:00:00,36.08,36.17,36.04,36.1,1042400.0,21.9142,21.9688,21.8899,21.9263,1042400.0
2007-04-20 10:30:00,36.11,36.22,36.1,36.21,852700.0,21.9324,21.9992,21.9263,21.9931,852700.0
2007-04-20 11:00:00,36.21,36.8,36.11,36.11,887600.0,21.9931,22.3515,21.9324,21.9324,887600.0
2007-04-20 11:30:00,36.11,36.14,36.02,36.11,857800.0,21.9324,21.9506,21.8777,21.9324,857800.0
2007-04-20 12:00:00,36.11,36.19,36.06,36.19,584100.0,21.9324,21.981,21.902,21.981,584100.0
2007-04-20 12:30:00,36.19,36.2,36.13,36.16,579200.0,21.981,21.9871,21.9445,21.9628,579200.0
2007-04-20 13:00:00,36.16,36.25,36.12,36.22,530900.0,21.9628,22.0174,21.9385,21.9992,530900.0
2007-04-20 13:30:00,36.22,36.31,36.21,36.3,947900.0,21.9992,22.0539,21.9931,22.0478,947900.0
2007-04-20 14:00:00,36.3,36.37,36.27,36.35,952800.0,22.0478,22.0903,22.0296,22.0782,952800.0
2007-04-20 14:30:00,36.34,36.39,36.31,36.36,777900.0,22.0721,22.1025,22.0539,22.0842,777900.0
2007-04-20 15:00:00,36.36,36.36,36.21,36.22,873900.0,22.0842,22.0842,21.9931,21.9992,873900.0
2007-04-20 15:30:00,36.22,36.35,36.19,36.33,2068900.0,21.9992,22.0782,21.981,22.066,2068900.0
2007-04-23 09:30:00,36.37,36.42,36.11,36.19,843500.0,22.0903,22.1207,21.9324,21.981,843500.0
2007-04-23 10:00:00,36.2,36.21,36.12,36.16,529600.0,21.9871,21.9931,21.9385,21.9628,529600.0
2007-04-23 10:30:00,36.16,36.18,36.12,36.14,755000.0,21.9628,21.9749,21.9385,21.9506,755000.0
2007-04-23 11:00:00,36.14,36.23,36.1,36.2,576100.0,21.9506,22.0053,21.9263,21.9871,576100.0
2007-04-23 11:30:00,36.2,36.23,36.16,36.18,623700.0,21.9871,22.0053,21.9628,21.9749,623700.0
2007-04-23 12:00:00,36.17,36.19,36.1,36.11,474000.0,21.9688,21.981,21.9263,21.9324,474000.0
2007-04-23 12:30:00,36.11,36.12,36.06,36.09,529500.0,21.9324,21.9385,21.902,21.9202,529500.0
2007-04-23 13:00:00,36.08,36.09,36.04,36.05,503700.0,21.9142,21.9202,21.8899,21.896,503700.0
2007-04-23 13:30:00,36.05,36.13,36.03,36.04,752900.0,21.896,21.9445,21.8838,21.8899,752900.0
2007-04-23 14:00:00,36.03,36.1,36.01,36.07,570100.0,21.8838,21.9263,21.8717,21.9081,570100.0
2007-04-23 14:30:00,36.06,36.12,36.06,36.11,287100.0,21.902,21.9385,21.902,21.9324,287100.0
2007-04-23 15:00:00,36.1,36.12,36.04,36.08,591500.0,21.9263,21.9385,21.8899,21.9142,591500.0
2007-04-23 15:30:00,36.08,36.09,36.03,36.03,852700.0,21.9142,21.9202,21.8838,21.8838,852700.0
2007-04-24 09:30:00,35.95,36.0,35.81,35.85,900800.0,21.8352,21.8656,21.7502,21.7745,900800.0
2007-04-24 10:00:00,35.84,35.84,35.61,35.63,1271300.0,21.7684,21.7684,21.6287,21.6409,1271300.0
2007-04-24 10:30:00,35.62,35.7,35.59,35.63,668700.0,21.6348,21.6834,21.6166,21.6409,668700.0
2007-04-24 11:00:00,35.63,35.74,35.62,35.69,875500.0,21.6409,21.7077,21.6348,21.6773,875500.0
2007-04-24 11:30:00,35.69,35.73,35.66,35.72,670700.0,21.6773,21.7016,21.6591,21.6955,670700.0
2007-04-24 12:00:00,35.72,35.88,35.71,35.87,668800.0,21.6955,21.7927,21.6894,21.7866,668800.0
2007-04-24 12:30:00,35.86,35.87,35.75,35.77,374400.0,21.7805,21.7866,21.7137,21.7259,374400.0
2007-04-24 13:00:00,35.77,35.78,35.68,35.73,557000.0,21.7259,21.732,21.6712,21.7016,557000.0
2007-04-24 13:30:00,35.73,35.77,35.66,35.73,763500.0,21.7016,21.7259,21.6591,21.7016,763500.0
2007-04-24 14:00:00,35.73,35.89,35.73,35.83,509400.0,21.7016,21.7988,21.7016,21.7623,509400.0
2007-04-24 14:30:00,35.83,35.84,35.78,35.79,463000.0,21.7623,21.7684,21.732,21.738,463000.0
2007-04-24 15:00:00,35.79,35.8,35.73,35.77,543700.0,21.738,21.7441,21.7016,21.7259,543700.0
2007-04-24 15:30:00,35.78,35.88,35.77,35.78,969800.0,21.732,21.7927,21.7259,21.732,969800.0
2007-04-25 09:30:00,35.83,36.23,35.83,36.06,709000.0,21.7623,22.0053,21.7623,21.902,709000.0
2007-04-25 10:00:00,36.05,36.09,35.9,36.01,872800.0,21.896,21.9202,21.8048,21.8717,872800.0
2007-04-25 10:30:00,36.01,36.04,35.95,35.97,671400.0,21.8717,21.8899,21.8352,21.8474,671400.0
2007-04-25 11:00:00,36.0,36.08,35.98,35.98,466200.0,21.8656,21.9142,21.8534,21.8534,466200.0
2007-04-25 11:30:00,35.99,36.03,35.92,35.99,2060900.0,21.8595,21.8838,21.817,21.8595,2060900.0
2007-04-25 12:00:00,35.99,35.99,35.92,35.92,477600.0,21.8595,21.8595,21.817,21.817,477600.0
2007-04-25 12:30:00,35.93,35.93,35.85,35.9,647300.0,21.8231,21.8231,21.7745,21.8048,647300.0
2007-04-25 13:00:00,35.9,36.01,35.88,35.96,631400.0,21.8048,21.8717,21.7927,21.8413,631400.0
2007-04-25 13:30:00,35.96,36.09,35.94,36.09,774900.0,21.8413,21.9202,21.8291,21.9202,774900.0
2007-04-25 14:00:00,36.09,36.18,36.06,36.16,820200.0,21.9202,21.9749,21.902,21.9628,820200.0
2007-04-25 14:30:00,36.16,36.23,36.15,36.22,735200.0,21.9628,22.0053,21.9567,21.9992,735200.0
2007-04-25 15:00:00,36.23,36.27,36.16,36.27,1319000.0,22.0053,22.0296,21.9628,22.0296,1319000.0
2007-04-25 15:30:00,36.27,36.33,36.19,36.29,2025900.0,22.0296,22.066,21.981,22.0417,2025900.0
2007-04-26 09:30:00,35.54,36.36,35.54,36.09,994400.0,21.5862,22.0842,21.5862,21.9202,994400.0
2007-04-26 10:00:00,36.09,36.1,36.02,36.06,711400.0,21.9202,21.9263,21.8777,21.902,711400.0
2007-04-26 10:30:00,36.06,36.11,36.04,36.09,702800.0,21.902,21.9324,21.8899,21.9202,702800.0
2007-04-26 11:00:00,36.08,36.1,35.99,35.99,575300.0,21.9142,21.9263,21.8595,21.8595,575300.0
2007-04-26 11:30:00,36.0,36.15,35.96,36.07,771600.0,21.8656,21.9567,21.8413,21.9081,771600.0
2007-04-26 12:00:00,36.07,36.16,36.06,36.08,593600.0,21.9081,21.9628,21.902,21.9142,593600.0
2007-04-26 12:30:00,36.08,36.1,36.03,36.05,368300.0,21.9142,21.9263,21.8838,21.896,368300.0
2007-04-26 13:00:00,36.05,36.08,36.02,36.06,512900.0,21.896,21.9142,21.8777,21.902,512900.0
2007-04-26 13:30:00,36.07,36.16,36.05,36.14,380400.0,21.9081,21.9628,21.896,21.9506,380400.0
2007-04-26 14:00:00,36.14,36.32,36.13,36.26,734400.0,21.9506,22.0599,21.9445,22.0235,734400.0
2007-04-26 14:30:00,36.25,36.34,36.23,36.33,637400.0,22.0174,22.0721,22.0053,22.066,637400.0
2007-04-26 15:00:00,36.33,36.36,36.2,36.23,930800.0,22.066,22.0842,21.9871,22.0053,930800.0
2007-04-26 15:30:00,36.24,36.26,36.06,36.06,1543300.0,22.0114,22.0235,21.902,21.902,1543300.0
2007-04-27 09:30:00,35.97,36.03,35.8,35.91,684400.0,21.8474,21.8838,21.7441,21.8109,684400.0
2007-04-27 10:00:00,35.91,36.0,35.88,35.94,495300.0,21.8109,21.8656,21.7927,21.8291,495300.0
2007-04-27 10:30:00,35.94,35.98,35.85,35.97,545700.0,21.8291,21.8534,21.7745,21.8474,545700.0
2007-04-27 11:00:00,35.98,36.06,35.93,35.99,892200.0,21.8534,21.902,21.8231,21.8595,892200.0
2007-04-27 11:30:00,35.99,36.04,35.92,36.04,417300.0,21.8595,21.8899,21.817,21.8899,417300.0
2007-04-27 12:00:00,36.04,36.07,35.97,36.02,389300.0,21.8899,21.9081,21.8474,21.8777,389300.0
2007-04-27 12:30:00,36.03,36.06,35.96,35.99,301000.0,21.8838,21.902,21.8413,21.8595,301000.0
2007-04-27 13:00:00,35.99,36.04,35.95,36.0,359600.0,21.8595,21.8899,21.8352,21.8656,359600.0
2007-04-27 13:30:00,36.01,36.08,35.96,36.0,430300.0,21.8717,21.9142,21.8413,21.8656,430300.0
2007-04-27 14:00:00,36.0,36.05,35.93,35.99,669400.0,21.8656,21.896,21.8231,21.8595,669400.0
2007-04-27 14:30:00,35.98,36.05,35.96,36.01,344300.0,21.8534,21.896,21.8413,21.8717,344300.0
2007-04-27 15:00:00,36.01,36.02,35.92,35.94,512800.0,21.8717,21.8777,21.817,21.8291,512800.0
2007-04-27 15:30:00,35.94,36.03,35.9,35.93,1286400.0,21.8291,21.8838,21.8048,21.8231,1286400.0
2007-04-30 09:30:00,36.15,36.15,35.89,35.95,932500.0,21.9567,21.9567,21.7988,21.8352,932500.0
2007-04-30 10:00:00,35.95,36.1,35.93,36.04,853400.0,21.8352,21.9263,21.8231,21.8899,853400.0
2007-04-30 10:30:00,36.04,36.1,35.99,36.07,733600.0,21.8899,21.9263,21.8595,21.9081,733600.0
2007-04-30 11:00:00,36.07,36.08,36.04,36.05,575800.0,21.9081,21.9142,21.8899,21.896,575800.0
2007-04-30 11:30:00,36.05,36.06,35.87,35.97,891200.0,21.896,21.902,21.7866,21.8474,891200.0
2007-04-30 12:00:00,35.97,36.07,35.97,36.07,498900.0,21.8474,21.9081,21.8474,21.9081,498900.0
2007-04-30 12:30:00,36.07,36.12,36.06,36.1,462700.0,21.9081,21.9385,21.902,21.9263,462700.0
2007-04-30 13:00:00,36.1,36.18,36.08,36.14,729400.0,21.9263,21.9749,21.9142,21.9506,729400.0
2007-04-30 13:30:00,36.14,36.23,36.12,36.17,455800.0,21.9506,22.0053,21.9385,21.9688,455800.0
2007-04-30 14:00:00,36.17,36.21,36.17,36.19,275100.0,21.9688,21.9931,21.9688,21.981,275100.0
2007-04-30 14:30:00,36.19,36.23,36.08,36.12,1056200.0,21.981,22.0053,21.9142,21.9385,1056200.0
2007-04-30 15:00:00,36.13,36.14,36.08,36.09,1245400.0,21.9445,21.9506,21.9142,21.9202,1245400.0
2007-04-30 15:30:00,36.09,36.11,35.86,35.89,1756300.0,21.9202,21.9324,21.7805,21.7988,1756300.0
2007-05-01 09:30:00,36.03,36.15,35.99,36.0,714200.0,21.8838,21.9567,21.8595,21.8656,714200.0
2007-05-01 10:00:00,36.0,36.12,35.76,35.78,1234800.0,21.8656,21.9385,21.7198,21.732,1234800.0
2007-05-01 10:30:00,35.78,35.9,35.74,35.86,603500.0,21.732,21.8048,21.7077,21.7805,603500.0
2007-05-01 11:00:00,35.86,35.95,35.83,35.93,460900.0,21.7805,21.8352,21.7623,21.8231,460900.0
2007-05-01 11:30:00,35.92,36.01,35.8,35.8,759500.0,21.817,21.8717,21.7441,21.7441,759500.0
2007-05-01 12:00:00,35.8,35.83,35.72,35.75,704500.0,21.7441,21.7623,21.6955,21.7137,704500.0
2007-05-01 12:30:00,35.74,35.82,35.72,35.81,489000.0,21.7077,21.7563,21.6955,21.7502,489000.0
2007-05-01 13:00:00,35.81,35.85,35.75,35.84,617100.0,21.7502,21.7745,21.7137,21.7684,617100.0
2007-05-01 13:30:00,35.84,35.95,35.82,35.91,390500.0,21.7684,21.8352,21.7563,21.8109,390500.0
2007-05-01 14:00:00,35.91,35.99,35.9,35.94,417100.0,21.8109,21.8595,21.8048,21.8291,417100.0
2007-05-01 14:30:00,35.94,36.02,35.93,36.02,546100.0,21.8291,21.8777,21.8231,21.8777,546100.0
2007-05-01 15:00:00,36.02,36.05,35.94,36.0,828600.0,21.8777,21.896,21.8291,21.8656,828600.0
2007-05-01 15:30:00,36.0,36.05,36.0,36.04,703200.0,21.8656,21.896,21.8656,21.8899,703200.0
2007-05-02 09:30:00,35.76,35.88,35.64,35.68,823700.0,21.8902,21.9637,21.8168,21.8412,823700.0
2007-05-02 10:00:00,35.68,35.8,35.68,35.72,745700.0,21.8412,21.9147,21.8412,21.8657,745700.0
2007-05-02 10:30:00,35.72,35.85,35.71,35.8,520800.0,21.8657,21.9453,21.8596,21.9147,520800.0
2007-05-02 11:00:00,35.79,35.82,35.74,35.79,622600.0,21.9086,21.9269,21.878,21.9086,622600.0
2007-05-02 11:30:00,35.79,35.93,35.77,35.82,517700.0,21.9086,21.9943,21.8963,21.9269,517700.0
2007-05-02 12:00:00,35.82,35.85,35.79,35.84,257400.0,21.9269,21.9453,21.9086,21.9392,257400.0
2007-05-02 12:30:00,35.84,35.84,35.72,35.74,504100.0,21.9392,21.9392,21.8657,21.878,504100.0
2007-05-02 13:00:00,35.74,35.81,35.73,35.77,501400.0,21.878,21.9208,21.8718,21.8963,501400.0
2007-05-02 13:30:00,35.77,35.81,35.73,35.74,395300.0,21.8963,21.9208,21.8718,21.878,395300.0
2007-05-02 14:00:00,35.74,35.83,35.72,35.78,399600.0,21.878,21.9331,21.8657,21.9025,399600.0
2007-05-02 14:30:00,35.78,35.78,35.72,35.72,356500.0,21.9025,21.9025,21.8657,21.8657,356500.0
2007-05-02 15:00:00,35.72,35.76,35.69,35.75,573200.0,21.8657,21.8902,21.8474,21.8841,573200.0
2007-05-02 15:30:00,35.75,35.76,35.65,35.72,1078400.0,21.8841,21.8902,21.8229,21.8657,1078400.0
2007-05-03 09:30:00,35.72,35.86,35.7,35.86,575900.0,21.8657,21.9514,21.8535,21.9514,575900.0
2007-05-03 10:00:00,35.86,35.97,35.77,35.83,428200.0,21.9514,22.0188,21.8963,21.9331,428200.0
2007-05-03 10:30:00,35.83,35.94,35.75,35.93,610100.0,21.9331,22.0004,21.8841,21.9943,610100.0
2007-05-03 11:00:00,35.94,35.98,35.9,35.95,542500.0,22.0004,22.0249,21.9759,22.0065,542500.0
2007-05-03 11:30:00,35.95,35.96,35.78,35.87,502500.0,22.0065,22.0126,21.9025,21.9575,502500.0
2007-05-03 12:00:00,35.87,35.9,35.8,35.81,307600.0,21.9575,21.9759,21.9147,21.9208,307600.0
2007-05-03 12:30:00,35.81,35.88,35.79,35.87,311900.0,21.9208,21.9637,21.9086,21.9575,311900.0
2007-05-03 13:00:00,35.87,35.88,35.78,35.78,238600.0,21.9575,21.9637,21.9025,21.9025,238600.0
2007-05-03 13:30:00,35.79,35.88,35.76,35.86,420300.0,21.9086,21.9637,21.8902,21.9514,420300.0
2007-05-03 14:00:00,35.87,35.9,35.86,35.89,352700.0,21.9575,21.9759,21.9514,21.9698,352700.0
2007-05-03 14:30:00,35.89,35.92,35.83,35.91,366000.0,21.9698,21.9882,21.9331,21.982,366000.0
2007-05-03 15:00:00,35.91,35.93,35.82,35.83,450200.0,21.982,21.9943,21.9269,21.9331,450200.0
2007-05-03 15:30:00,35.82,35.88,35.77,35.86,858400.0,21.9269,21.9637,21.8963,21.9514,858400.0
2007-05-04 09:30:00,35.96,36.06,35.81,36.05,679300.0,22.0126,22.0739,21.9208,22.0677,679300.0
2007-05-04 10:00:00,36.05,36.1,35.99,36.01,564200.0,22.0677,22.0983,22.031,22.0432,564200.0
2007-05-04 10:30:00,36.0,36.0,35.83,35.88,617900.0,22.0371,22.0371,21.9331,21.9637,617900.0
2007-05-04 11:00:00,35.87,35.95,35.85,35.94,508200.0,21.9575,22.0065,21.9453,22.0004,508200.0
2007-05-04 11:30:00,35.94,35.97,35.89,35.92,231500.0,22.0004,22.0188,21.9698,21.9882,231500.0
2007-05-04 12:00:00,35.91,35.95,35.83,35.87,740400.0,21.982,22.0065,21.9331,21.9575,740400.0
2007-05-04 12:30:00,35.87,35.93,35.85,35.9,366400.0,21.9575,21.9943,21.9453,21.9759,366400.0
2007-05-04 13:00:00,35.9,35.93,35.87,35.87,422700.0,21.9759,21.9943,21.9575,21.9575,422700.0
2007-05-04 13:30:00,35.87,35.92,35.79,35.84,409800.0,21.9575,21.9882,21.9086,21.9392,409800.0
2007-05-04 14:00:00,35.84,35.87,35.77,35.84,500300.0,21.9392,21.9575,21.8963,21.9392,500300.0
2007-05-04 14:30:00,35.84,35.85,35.75,35.79,546200.0,21.9392,21.9453,21.8841,21.9086,546200.0
2007-05-04 15:00:00,35.78,35.85,35.77,35.84,793300.0,21.9025,21.9453,21.8963,21.9392,793300.0
2007-05-04 15:30:00,35.84,35.94,35.78,35.91,1437300.0,21.9392,22.0004,21.9025,21.982,1437300.0
2007-05-07 09:30:00,35.92,36.13,35.92,36.03,1071400.0,21.9882,22.1167,21.9882,22.0555,1071400.0
2007-05-07 10:00:00,36.03,36.1,35.94,36.07,566000.0,22.0555,22.0983,22.0004,22.08,566000.0
2007-05-07 10:30:00,36.07,36.07,35.91,35.95,514700.0,22.08,22.08,21.982,22.0065,514700.0
2007-05-07 11:00:00,35.94,36.05,35.92,36.04,545000.0,22.0004,22.0677,21.9882,22.0616,545000.0
2007-05-07 11:30:00,36.04,36.12,36.01,36.06,519700.0,22.0616,22.1106,22.0432,22.0739,519700.0
2007-05-07 12:00:00,36.06,36.12,36.03,36.04,355600.0,22.0739,22.1106,22.0555,22.0616,355600.0
2007-05-07 12:30:00,36.04,36.07,36.01,36.04,254500.0,22.0616,22.08,22.0432,22.0616,254500.0
2007-05-07 13:00:00,36.03,36.05,35.98,36.04,299000.0,22.0555,22.0677,22.0249,22.0616,299000.0
2007-05-07 13:30:00,36.05,36.14,36.04,36.1,869500.0,22.0677,22.1228,22.0616,22.0983,869500.0
2007-05-07 14:00:00,36.1,36.16,36.1,36.15,714800.0,22.0983,22.1351,22.0983,22.1289,714800.0
2007-05-07 14:30:00,36.15,36.17,36.12,36.15,402000.0,22.1289,22.1412,22.1106,22.1289,402000.0
2007-05-07 15:00:00,36.15,36.16,36.07,36.1,683200.0,22.1289,22.1351,22.08,22.0983,683200.0
2007-05-07 15:30:00,36.1,36.1,36.04,36.07,1192500.0,22.0983,22.0983,22.0616,22.08,1192500.0
2007-05-08 09:30:00,35.87,36.07,35.81,35.95,1042100.0,21.9575,22.08,21.9208,22.0065,1042100.0
2007-05-08 10:00:00,35.95,35.97,35.87,35.93,442100.0,22.0065,22.0188,21.9575,21.9943,442100.0
2007-05-08 10:30:00,35.93,35.96,35.87,35.93,566500.0,21.9943,22.0126,21.9575,21.9943,566500.0
2007-05-08 11:00:00,35.93,35.93,35.83,35.87,473200.0,21.9943,21.9943,21.9331,21.9575,473200.0
2007-05-08 11:30:00,35.87,35.87,35.78,35.79,548600.0,21.9575,21.9575,21.9025,21.9086,548600.0
2007-05-08 12:00:00,35.78,35.84,35.78,35.8,435200.0,21.9025,21.9392,21.9025,21.9147,435200.0
2007-05-08 12:30:00,35.8,35.9,35.79,35.88,426700.0,21.9147,21.9759,21.9086,21.9637,426700.0
2007-05-08 13:00:00,35.88,35.93,35.86,35.91,371800.0,21.9637,21.9943,21.9514,21.982,371800.0
2007-05-08 13:30:00,35.9,35.91,35.82,35.82,231900.0,21.9759,21.982,21.9269,21.9269,231900.0
2007-05-08 14:00:00,35.82,35.94,35.82,35.89,485700.0,21.9269,22.0004,21.9269,21.9698,485700.0
2007-05-08 14:30:00,35.88,35.89,35.82,35.84,434800.0,21.9637,21.9698,21.9269,21.9392,434800.0
2007-05-08 15:00:00,35.83,35.84,35.77,35.81,972800.0,21.9331,21.9392,21.8963,21.9208,972800.0
2007-05-08 15:30:00,35.81,35.82,35.73,35.8,1790800.0,21.9208,21.9269,21.8718,21.9147,1790800.0
2007-05-09 09:30:00,35.75,35.87,35.72,35.75,648000.0,21.8841,21.9575,21.8657,21.8841,648000.0
2007-05-09 10:00:00,35.74,35.83,35.74,35.83,731700.0,21.878,21.9331,21.878,21.9331,731700.0
2007-05-09 10:30:00,35.83,35.87,35.8,35.84,838000.0,21.9331,21.9575,21.9147,21.9392,838000.0
2007-05-09 11:00:00,35.83,35.92,35.81,35.91,714900.0,21.9331,21.9882,21.9208,21.982,714900.0
2007-05-09 11:30:00,35.9,36.0,35.86,35.93,716300.0,21.9759,22.0371,21.9514,21.9943,716300.0
2007-05-09 12:00:00,35.93,35.98,35.9,35.96,430900.0,21.9943,22.0249,21.9759,22.0126,430900.0
2007-05-09 12:30:00,35.97,36.02,35.94,35.97,500500.0,22.0188,22.0494,22.0004,22.0188,500500.0
2007-05-09 13:00:00,35.97,36.02,35.95,36.01,391600.0,22.0188,22.0494,22.0065,22.0432,391600.0
2007-05-09 13:30:00,36.01,36.18,36.0,36.14,837400.0,22.0432,22.1473,22.0371,22.1228,837400.0
2007-05-09 14:00:00,36.13,36.22,35.82,35.94,1644100.0,22.1167,22.1718,21.9269,22.0004,1644100.0
2007-05-09 14:30:00,35.96,36.07,35.88,36.04,1174700.0,22.0126,22.08,21.9637,22.0616,1174700.0
2007-05-09 15:00:00,36.03,36.15,35.98,36.15,979200.0,22.0555,22.1289,22.0249,22.1289,979200.0
2007-05-09 15:30:00,36.14,36.18,36.07,36.13,1509400.0,22.1228,22.1473,22.08,22.1167,1509400.0
2007-05-10 09:30:00,36.03,36.03,35.79,35.87,852100.0,22.0555,22.0555,21.9086,21.9575,852100.0
2007-05-10 10:00:00,35.87,35.96,35.85,35.91,563500.0,21.9575,22.0126,21.9453,21.982,563500.0
2007-05-10 10:30:00,35.91,35.91,35.81,35.88,375100.0,21.982,21.982,21.9208,21.9637,375100.0
2007-05-10 11:00:00,35.88,35.9,35.7,35.72,488500.0,21.9637,21.9759,21.8535,21.8657,488500.0
2007-05-10 11:30:00,35.72,35.82,35.65,35.68,511400.0,21.8657,21.9269,21.8229,21.8412,511400.0
2007-05-10 12:00:00,35.68,35.73,35.62,35.65,593600.0,21.8412,21.8718,21.8045,21.8229,593600.0
2007-05-10 12:30:00,35.65,35.67,35.59,35.63,417900.0,21.8229,21.8351,21.7861,21.8106,417900.0
2007-05-10 13:00:00,35.63,35.67,35.57,35.67,441100.0,21.8106,21.8351,21.7739,21.8351,441100.0
2007-05-10 13:30:00,35.67,35.67,35.5,35.52,863400.0,21.8351,21.8351,21.7311,21.7433,863400.0
2007-05-10 14:00:00,35.52,35.66,35.51,35.62,1806100.0,21.7433,21.829,21.7372,21.8045,1806100.0
2007-05-10 14:30:00,35.62,35.62,35.52,35.54,2271900.0,21.8045,21.8045,21.7433,21.7555,2271900.0
2007-05-10 15:00:00,35.54,35.56,35.45,35.5,941200.0,21.7555,21.7678,21.7004,21.7311,941200.0
2007-05-10 15:30:00,35.51,35.55,35.4,35.4,1402400.0,21.7372,21.7617,21.6698,21.6698,1402400.0
2007-05-11 09:30:00,35.52,35.63,35.45,35.46,553500.0,21.7433,21.8106,21.7004,21.7066,553500.0
2007-05-11 10:00:00,35.47,35.66,35.42,35.63,864500.0,21.7127,21.829,21.6821,21.8106,864500.0
2007-05-11 10:30:00,35.63,35.75,35.57,35.69,1917500.0,21.8106,21.8841,21.7739,21.8474,1917500.0
2007-05-11 11:00:00,35.69,35.8,35.57,35.6,1591600.0,21.8474,21.9147,21.7739,21.7923,1591600.0
2007-05-11 11:30:00,35.6,35.61,35.52,35.59,742800.0,21.7923,21.7984,21.7433,21.7861,742800.0
2007-05-11 12:00:00,35.6,35.61,35.49,35.49,769800.0,21.7923,21.7984,21.7249,21.7249,769800.0
2007-05-11 12:30:00,35.49,35.55,35.46,35.5,849400.0,21.7249,21.7617,21.7066,21.7311,849400.0
2007-05-11 13:00:00,35.5,35.6,35.48,35.6,1310200.0,21.7311,21.7923,21.7188,21.7923,1310200.0
2007-05-11 13:30:00,35.59,35.62,35.53,35.54,480400.0,21.7861,21.8045,21.7494,21.7555,480400.0
2007-05-11 14:00:00,35.55,35.6,35.46,35.46,523800.0,21.7617,21.7923,21.7066,21.7066,523800.0
2007-05-11 14:30:00,35.46,35.53,35.46,35.48,570700.0,21.7066,21.7494,21.7066,21.7188,570700.0
2007-05-11 15:00:00,35.49,35.52,35.47,35.48,1041500.0,21.7249,21.7433,21.7127,21.7188,1041500.0
2007-05-11 15:30:00,35.49,35.55,35.47,35.52,2130400.0,21.7249,21.7617,21.7127,21.7433,2130400.0
2007-05-14 09:30:00,35.61,35.8,35.61,35.65,490000.0,21.7984,21.9147,21.7984,21.8229,490000.0
2007-05-14 10:00:00,35.64,35.69,35.62,35.66,696800.0,21.8168,21.8474,21.8045,21.829,696800.0
2007-05-14 10:30:00,35.66,35.66,35.54,35.59,600800.0,21.829,21.829,21.7555,21.7861,600800.0
2007-05-14 11:00:00,35.59,35.6,35.47,35.47,554600.0,21.7861,21.7923,21.7127,21.7127,554600.0
2007-05-14 11:30:00,35.46,35.51,35.43,35.48,431200.0,21.7066,21.7372,21.6882,21.7188,431200.0
2007-05-14 12:00:00,35.48,35.51,35.45,35.45,271900.0,21.7188,21.7372,21.7004,21.7004,271900.0
2007-05-14 12:30:00,35.45,35.52,35.44,35.5,356900.0,21.7004,21.7433,21.6943,21.7311,356900.0
2007-05-14 13:00:00,35.51,35.51,35.45,35.45,802500.0,21.7372,21.7372,21.7004,21.7004,802500.0
2007-05-14 13:30:00,35.45,35.47,35.35,35.37,696100.0,21.7004,21.7127,21.6392,21.6515,696100.0
2007-05-14 14:00:00,35.36,35.37,35.25,35.37,1127900.0,21.6454,21.6515,21.578,21.6515,1127900.0
2007-05-14 14:30:00,35.37,35.4,35.28,35.3,892700.0,21.6515,21.6698,21.5964,21.6086,892700.0
2007-05-14 15:00:00,35.3,35.42,35.29,35.35,1519600.0,21.6086,21.6821,21.6025,21.6392,1519600.0
2007-05-14 15:30:00,35.36,35.37,35.27,35.32,2714100.0,21.6454,21.6515,21.5903,21.6209,2714100.0
2007-05-15 09:30:00,35.45,35.56,35.3,35.33,1083700.0,21.7004,21.7678,21.6086,21.627,1083700.0
2007-05-15 10:00:00,35.32,35.57,35.3,35.56,1116500.0,21.6209,21.7739,21.6086,21.7678,1116500.0
2007-05-15 10:30:00,35.56,35.56,35.47,35.49,823500.0,21.7678,21.7678,21.7127,21.7249,823500.0
2007-05-15 11:00:00,35.49,35.6,35.45,35.59,788100.0,21.7249,21.7923,21.7004,21.7861,788100.0
2007-05-15 11:30:00,35.59,35.72,35.59,35.69,670300.0,21.7861,21.8657,21.7861,21.8474,670300.0
2007-05-15 12:00:00,35.68,35.76,35.68,35.76,620700.0,21.8412,21.8902,21.8412,21.8902,620700.0
2007-05-15 12:30:00,35.75,35.84,35.72,35.74,787500.0,21.8841,21.9392,21.8657,21.878,787500.0
2007-05-15 13:00:00,35.73,35.78,35.65,35.72,708500.0,21.8718,21.9025,21.8229,21.8657,708500.0
2007-05-15 13:30:00,35.72,35.77,35.63,35.75,712000.0,21.8657,21.8963,21.8106,21.8841,712000.0
2007-05-15 14:00:00,35.76,35.78,35.66,35.69,821100.0,21.8902,21.9025,21.829,21.8474,821100.0
2007-05-15 14:30:00,35.69,35.73,35.51,35.53,993300.0,21.8474,21.8718,21.7372,21.7494,993300.0
2007-05-15 15:00:00,35.52,35.59,35.45,35.48,877000.0,21.7433,21.7861,21.7004,21.7188,877000.0
2007-05-15 15:30:00,35.48,35.53,35.39,35.42,1229700.0,21.7188,21.7494,21.6637,21.6821,1229700.0
2007-05-16 09:30:00,35.67,35.84,35.43,35.82,968200.0,21.8351,21.9392,21.6882,21.9269,968200.0
2007-05-16 10:00:00,35.81,35.93,35.77,35.9,857500.0,21.9208,21.9943,21.8963,21.9759,857500.0
2007-05-16 10:30:00,35.9,35.92,35.84,35.91,835400.0,21.9759,21.9882,21.9392,21.982,835400.0
2007-05-16 11:00:00,35.9,35.96,35.85,35.94,1040500.0,21.9759,22.0126,21.9453,22.0004,1040500.0
2007-05-16 11:30:00,35.93,36.03,35.93,36.01,855300.0,21.9943,22.0555,21.9943,22.0432,855300.0
2007-05-16 12:00:00,36.01,36.02,35.95,36.01,457500.0,22.0432,22.0494,22.0065,22.0432,457500.0
2007-05-16 12:30:00,36.01,36.1,35.99,36.1,466100.0,22.0432,22.0983,22.031,22.0983,466100.0
2007-05-16 13:00:00,36.09,36.14,36.03,36.07,734700.0,22.0922,22.1228,22.0555,22.08,734700.0
2007-05-16 13:30:00,36.07,36.12,36.04,36.05,596200.0,22.08,22.1106,22.0616,22.0677,596200.0
2007-05-16 14:00:00,36.06,36.15,36.04,36.14,756900.0,22.0739,22.1289,22.0616,22.1228,756900.0
2007-05-16 14:30:00,36.15,36.15,36.08,36.12,1042600.0,22.1289,22.1289,22.0861,22.1106,1042600.0
2007-05-16 15:00:00,36.12,36.14,36.04,36.13,956700.0,22.1106,22.1228,22.0616,22.1167,956700.0
2007-05-16 15:30:00,36.13,36.23,36.12,36.22,2436000.0,22.1167,22.1779,22.1106,22.1718,2436000.0
2007-05-17 09:30:00,36.05,36.25,36.0,36.22,894600.0,22.0677,22.1902,22.0371,22.1718,894600.0
2007-05-17 10:00:00,36.22,36.29,36.11,36.2,1038400.0,22.1718,22.2146,22.1045,22.1596,1038400.0
2007-05-17 10:30:00,36.2,36.24,36.13,36.19,811700.0,22.1596,22.184,22.1167,22.1534,811700.0
2007-05-17 11:00:00,36.18,36.25,36.16,36.22,466100.0,22.1473,22.1902,22.1351,22.1718,466100.0
2007-05-17 11:30:00,36.21,36.26,36.19,36.26,620800.0,22.1657,22.1963,22.1534,22.1963,620800.0
2007-05-17 12:00:00,36.25,36.28,36.24,36.28,413000.0,22.1902,22.2085,22.184,22.2085,413000.0
2007-05-17 12:30:00,36.28,36.29,36.24,36.25,284900.0,22.2085,22.2146,22.184,22.1902,284900.0
2007-05-17 13:00:00,36.25,36.27,36.25,36.26,265300.0,22.1902,22.2024,22.1902,22.1963,265300.0
2007-05-17 13:30:00,36.25,36.27,36.2,36.25,494100.0,22.1902,22.2024,22.1596,22.1902,494100.0
2007-05-17 14:00:00,36.25,36.26,36.19,36.24,800900.0,22.1902,22.1963,22.1534,22.184,800900.0
2007-05-17 14:30:00,36.24,36.26,36.21,36.26,550700.0,22.184,22.1963,22.1657,22.1963,550700.0
2007-05-17 15:00:00,36.26,36.3,36.24,36.24,789500.0,22.1963,22.2208,22.184,22.184,789500.0
2007-05-17 15:30:00,36.24,36.29,36.2,36.25,1402900.0,22.184,22.2146,22.1596,22.1902,1402900.0
2007-05-18 09:30:00,36.34,36.44,36.29,36.32,2869400.0,22.2453,22.3065,22.2146,22.233,2869400.0
2007-05-18 10:00:00,36.32,36.41,36.28,36.36,579400.0,22.233,22.2881,22.2085,22.2575,579400.0
2007-05-18 10:30:00,36.35,36.38,36.3,36.36,576600.0,22.2514,22.2697,22.2208,22.2575,576600.0
2007-05-18 11:00:00,36.35,36.39,36.32,36.36,535100.0,22.2514,22.2759,22.233,22.2575,535100.0
2007-05-18 11:30:00,36.36,36.38,36.33,36.37,607500.0,22.2575,22.2697,22.2391,22.2636,607500.0
2007-05-18 12:00:00,36.36,36.38,36.35,36.37,517700.0,22.2575,22.2697,22.2514,22.2636,517700.0
2007-05-18 12:30:00,36.36,36.41,36.36,36.4,574900.0,22.2575,22.2881,22.2575,22.282,574900.0
2007-05-18 13:00:00,36.4,36.42,36.33,36.34,417700.0,22.282,22.2942,22.2391,22.2453,417700.0
2007-05-18 13:30:00,36.33,36.42,36.31,36.4,803900.0,22.2391,22.2942,22.2269,22.282,803900.0
2007-05-18 14:00:00,36.4,36.43,36.35,36.36,424700.0,22.282,22.3003,22.2514,22.2575,424700.0
2007-05-18 14:30:00,36.36,36.37,36.3,36.32,502900.0,22.2575,22.2636,22.2208,22.233,502900.0
2007-05-18 15:00:00,36.32,36.34,36.3,36.31,586700.0,22.233,22.2453,22.2208,22.2269,586700.0
2007-05-18 15:30:00,36.31,36.43,36.31,36.42,1508700.0,22.2269,22.3003,22.2269,22.2942,1508700.0
2007-05-21 09:30:00,36.45,36.45,36.13,36.41,738000.0,22.3126,22.3126,22.1167,22.2881,738000.0
2007-05-21 10:00:00,36.4,36.47,36.4,36.46,590400.0,22.282,22.3248,22.282,22.3187,590400.0
2007-05-21 10:30:00,36.46,36.49,36.44,36.48,662600.0,22.3187,22.3371,22.3065,22.331,662600.0
2007-05-21 11:00:00,36.48,36.49,36.44,36.45,467200.0,22.331,22.3371,22.3065,22.3126,467200.0
2007-05-21 11:30:00,36.46,36.47,36.42,36.42,563900.0,22.3187,22.3248,22.2942,22.2942,563900.0
2007-05-21 12:00:00,36.42,36.47,36.41,36.44,708300.0,22.2942,22.3248,22.2881,22.3065,708300.0
2007-05-21 12:30:00,36.45,36.46,36.39,36.4,477500.0,22.3126,22.3187,22.2759,22.282,477500.0
2007-05-21 13:00:00,36.4,36.42,36.39,36.39,1221800.0,22.282,22.2942,22.2759,22.2759,1221800.0
2007-05-21 13:30:00,36.39,36.4,36.35,36.36,368500.0,22.2759,22.282,22.2514,22.2575,368500.0
2007-05-21 14:00:00,36.35,36.48,36.35,36.35,365900.0,22.2514,22.331,22.2514,22.2514,365900.0
2007-05-21 14:30:00,36.36,36.36,36.32,36.36,881200.0,22.2575,22.2575,22.233,22.2575,881200.0
2007-05-21 15:00:00,36.35,36.36,36.26,36.27,1209100.0,22.2514,22.2575,22.1963,22.2024,1209100.0
2007-05-21 15:30:00,36.28,36.31,36.23,36.31,1371300.0,22.2085,22.2269,22.1779,22.2269,1371300.0
2007-05-22 09:30:00,36.26,36.32,36.01,36.09,1782900.0,22.1963,22.233,22.0432,22.0922,1782900.0
2007-05-22 10:00:00,36.09,36.12,35.97,36.02,1310200.0,22.0922,22.1106,22.0188,22.0494,1310200.0
2007-05-22 10:30:00,36.02,36.1,36.01,36.05,1519200.0,22.0494,22.0983,22.0432,22.0677,1519200.0
2007-05-22 11:00:00,36.05,36.06,36.04,36.06,894900.0,22.0677,22.0739,22.0616,22.0739,894900.0
2007-05-22 11:30:00,36.06,36.07,35.99,36.01,708000.0,22.0739,22.08,22.031,22.0432,708000.0
2007-05-22 12:00:00,36.01,36.04,35.98,36.01,331500.0,22.0432,22.0616,22.0249,22.0432,331500.0
2007-05-22 12:30:00,36.01,36.07,35.99,36.05,646500.0,22.0432,22.08,22.031,22.0677,646500.0
2007-05-22 13:00:00,36.05,36.07,36.02,36.05,431900.0,22.0677,22.08,22.0494,22.0677,431900.0
2007-05-22 13:30:00,36.06,36.1,36.03,36.08,842400.0,22.0739,22.0983,22.0555,22.0861,842400.0
2007-05-22 14:00:00,36.09,36.14,36.07,36.13,365400.0,22.0922,22.1228,22.08,22.1167,365400.0
2007-05-22 14:30:00,36.13,36.13,36.06,36.11,559200.0,22.1167,22.1167,22.0739,22.1045,559200.0
2007-05-22 15:00:00,36.11,36.14,36.08,36.09,1132000.0,22.1045,22.1228,22.0861,22.0922,1132000.0
2007-05-22 15:30:00,36.09,36.09,36.0,36.01,1786800.0,22.0922,22.0922,22.0371,22.0432,1786800.0
2007-05-23 09:30:00,36.06,36.17,35.9,36.12,898800.0,22.0739,22.1412,21.9759,22.1106,898800.0
2007-05-23 10:00:00,36.11,36.13,36.03,36.05,651500.0,22.1045,22.1167,22.0555,22.0677,651500.0
2007-05-23 10:30:00,36.06,36.12,36.05,36.11,5754000.0,22.0739,22.1106,22.0677,22.1045,5754000.0
2007-05-23 11:00:00,36.11,36.14,36.06,36.06,507100.0,22.1045,22.1228,22.0739,22.0739,507100.0
2007-05-23 11:30:00,36.06,36.1,36.04,36.07,659400.0,22.0739,22.0983,22.0616,22.08,659400.0
2007-05-23 12:00:00,36.08,36.15,36.07,36.12,612800.0,22.0861,22.1289,22.08,22.1106,612800.0
2007-05-23 12:30:00,36.12,36.14,36.09,36.13,295800.0,22.1106,22.1228,22.0922,22.1167,295800.0
2007-05-23 13:00:00,36.13,36.18,36.11,36.16,228100.0,22.1167,22.1473,22.1045,22.1351,228100.0
2007-05-23 13:30:00,36.16,36.19,36.12,36.13,273100.0,22.1351,22.1534,22.1106,22.1167,273100.0
2007-05-23 14:00:00,36.13,36.14,36.0,36.02,687400.0,22.1167,22.1228,22.0371,22.0494,687400.0
2007-05-23 14:30:00,36.03,36.17,36.01,36.13,800600.0,22.0555,22.1412,22.0432,22.1167,800600.0
2007-05-23 15:00:00,36.13,36.14,36.05,36.1,965500.0,22.1167,22.1228,22.0677,22.0983,965500.0
2007-05-23 15:30:00,36.1,36.13,36.05,36.08,1867600.0,22.0983,22.1167,22.0677,22.0861,1867600.0
2007-05-24 09:30:00,36.06,36.19,36.0,36.12,886400.0,22.0739,22.1534,22.0371,22.1106,886400.0
2007-05-24 10:00:00,36.12,36.41,36.12,36.33,1234100.0,22.1106,22.2881,22.1106,22.2391,1234100.0
2007-05-24 10:30:00,36.34,36.35,36.1,36.19,1679000.0,22.2453,22.2514,22.0983,22.1534,1679000.0
2007-05-24 11:00:00,36.19,36.24,36.1,36.12,959100.0,22.1534,22.184,22.0983,22.1106,959100.0
2007-05-24 11:30:00,36.11,36.23,36.11,36.23,1108200.0,22.1045,22.1779,22.1045,22.1779,1108200.0
2007-05-24 12:00:00,36.22,36.25,36.16,36.21,680500.0,22.1718,22.1902,22.1351,22.1657,680500.0
2007-05-24 12:30:00,36.21,36.27,36.17,36.21,653500.0,22.1657,22.2024,22.1412,22.1657,653500.0
2007-05-24 13:00:00,36.2,36.25,36.19,36.22,331500.0,22.1596,22.1902,22.1534,22.1718,331500.0
2007-05-24 13:30:00,36.22,36.22,36.15,36.22,546400.0,22.1718,22.1718,22.1289,22.1718,546400.0
2007-05-24 14:00:00,36.22,36.22,36.13,36.14,697400.0,22.1718,22.1718,22.1167,22.1228,697400.0
2007-05-24 14:30:00,36.14,36.17,36.05,36.1,751400.0,22.1228,22.1412,22.0677,22.0983,751400.0
2007-05-24 15:00:00,36.1,36.15,36.05,36.06,601600.0,22.0983,22.1289,22.0677,22.0739,601600.0
2007-05-24 15:30:00,36.07,36.07,35.99,36.06,1182100.0,22.08,22.08,22.031,22.0739,1182100.0
2007-05-25 09:30:00,36.07,36.1,35.9,35.99,1215400.0,22.08,22.0983,21.9759,22.031,1215400.0
2007-05-25 10:00:00,35.98,36.1,35.92,36.03,565300.0,22.0249,22.0983,21.9882,22.0555,565300.0
2007-05-25 10:30:00,36.02,36.1,36.01,36.08,584100.0,22.0494,22.0983,22.0432,22.0861,584100.0
2007-05-25 11:00:00,36.08,36.09,36.0,36.01,337800.0,22.0861,22.0922,22.0371,22.0432,337800.0
2007-05-25 11:30:00,36.02,36.04,36.0,36.01,315900.0,22.0494,22.0616,22.0371,22.0432,315900.0
2007-05-25 12:00:00,36.01,36.01,35.95,35.97,575100.0,22.0432,22.0432,22.0065,22.0188,575100.0
2007-05-25 12:30:00,35.97,36.01,35.95,35.99,379800.0,22.0188,22.0432,22.0065,22.031,379800.0
2007-05-25 13:00:00,35.99,36.03,35.98,35.98,387700.0,22.031,22.0555,22.0249,22.0249,387700.0
2007-05-25 13:30:00,35.99,36.01,35.97,35.98,271300.0,22.031,22.0432,22.0188,22.0249,271300.0
2007-05-25 14:00:00,35.99,36.01,35.96,35.98,479100.0,22.031,22.0432,22.0126,22.0249,479100.0
2007-05-25 14:30:00,35.98,36.05,35.96,36.01,537800.0,22.0249,22.0677,22.0126,22.0432,537800.0
2007-05-25 15:00:00,36.02,36.03,36.0,36.01,364900.0,22.0494,22.0555,22.0371,22.0432,364900.0
2007-05-25 15:30:00,36.02,36.14,36.0,36.1,719900.0,22.0494,22.1228,22.0371,22.0983,719900.0
2007-05-29 09:30:00,36.15,36.3,36.15,36.22,606000.0,22.1289,22.2208,22.1289,22.1718,606000.0
2007-05-29 10:00:00,36.22,36.25,36.16,36.21,612300.0,22.1718,22.1902,22.1351,22.1657,612300.0
2007-05-29 10:30:00,36.21,36.27,36.18,36.27,485600.0,22.1657,22.2024,22.1473,22.2024,485600.0
2007-05-29 11:00:00,36.26,36.27,36.2,36.23,547100.0,22.1963,22.2024,22.1596,22.1779,547100.0
2007-05-29 11:30:00,36.23,36.25,36.08,36.09,693600.0,22.1779,22.1902,22.0861,22.0922,693600.0
2007-05-29 12:00:00,36.09,36.13,36.03,36.08,722600.0,22.0922,22.1167,22.0555,22.0861,722600.0
2007-05-29 12:30:00,36.08,36.16,36.06,36.11,443800.0,22.0861,22.1351,22.0739,22.1045,443800.0
2007-05-29 13:00:00,36.11,36.16,36.04,36.08,502100.0,22.1045,22.1351,22.0616,22.0861,502100.0
2007-05-29 13:30:00,36.08,36.11,36.05,36.1,361500.0,22.0861,22.1045,22.0677,22.0983,361500.0
2007-05-29 14:00:00,36.1,36.1,36.04,36.06,452300.0,22.0983,22.0983,22.0616,22.0739,452300.0
2007-05-29 14:30:00,36.07,36.09,36.03,36.05,485300.0,22.08,22.0922,22.0555,22.0677,485300.0
2007-05-29 15:00:00,36.06,36.14,36.05,36.11,596400.0,22.0739,22.1228,22.0677,22.1045,596400.0
2007-05-29 15:30:00,36.1,36.19,36.09,36.16,821300.0,22.0983,22.1534,22.0922,22.1351,821300.0
2007-05-30 09:30:00,36.06,36.12,35.95,36.09,740400.0,22.0739,22.1106,22.0065,22.0922,740400.0
2007-05-30 10:00:00,36.09,36.14,36.05,36.06,491600.0,22.0922,22.1228,22.0677,22.0739,491600.0
2007-05-30 10:30:00,36.05,36.13,36.03,36.12,618500.0,22.0677,22.1167,22.0555,22.1106,618500.0
2007-05-30 11:00:00,36.12,36.18,36.05,36.15,483800.0,22.1106,22.1473,22.0677,22.1289,483800.0
2007-05-30 11:30:00,36.15,36.22,36.08,36.17,592400.0,22.1289,22.1718,22.0861,22.1412,592400.0
2007-05-30 12:00:00,36.18,36.18,36.07,36.12,399300.0,22.1473,22.1473,22.08,22.1106,399300.0
2007-05-30 12:30:00,36.11,36.12,36.06,36.06,330700.0,22.1045,22.1106,22.0739,22.0739,330700.0
2007-05-30 13:00:00,36.07,36.08,36.05,36.08,371700.0,22.08,22.0861,22.0677,22.0861,371700.0
2007-05-30 13:30:00,36.08,36.13,36.04,36.11,462400.0,22.0861,22.1167,22.0616,22.1045,462400.0
2007-05-30 14:00:00,36.12,36.18,36.05,36.16,716400.0,22.1106,22.1473,22.0677,22.1351,716400.0
2007-05-30 14:30:00,36.16,36.25,36.11,36.24,501600.0,22.1351,22.1902,22.1045,22.184,501600.0
2007-05-30 15:00:00,36.24,36.25,36.12,36.13,432500.0,22.184,22.1902,22.1106,22.1167,432500.0
2007-05-30 15:30:00,36.14,36.24,36.13,36.22,952900.0,22.1228,22.184,22.1167,22.1718,952900.0
2007-05-31 09:30:00,36.18,36.3,36.09,36.1,797900.0,22.1473,22.2208,22.0922,22.0983,797900.0
2007-05-31 10:00:00,36.11,36.15,36.08,36.14,858400.0,22.1045,22.1289,22.0861,22.1228,858400.0
2007-05-31 10:30:00,36.14,36.19,36.05,36.06,872300.0,22.1228,22.1534,22.0677,22.0739,872300.0
2007-05-31 11:00:00,36.05,36.11,36.01,36.11,694500.0,22.0677,22.1045,22.0432,22.1045,694500.0
2007-05-31 11:30:00,36.1,36.21,36.1,36.18,546200.0,22.0983,22.1657,22.0983,22.1473,546200.0
2007-05-31 12:00:00,36.17,36.2,36.12,36.13,391800.0,22.1412,22.1596,22.1106,22.1167,391800.0
2007-05-31 12:30:00,36.13,36.14,36.07,36.08,429100.0,22.1167,22.1228,22.08,22.0861,429100.0
2007-05-31 13:00:00,36.09,36.09,35.99,36.04,1222600.0,22.0922,22.0922,22.031,22.0616,1222600.0
2007-05-31 13:30:00,36.04,36.12,36.0,36.06,522100.0,22.0616,22.1106,22.0371,22.0739,522100.0
2007-05-31 14:00:00,36.07,36.1,36.05,36.06,427300.0,22.08,22.0983,22.0677,22.0739,427300.0
2007-05-31 14:30:00,36.07,36.12,36.06,36.09,506000.0,22.08,22.1106,22.0739,22.0922,506000.0
2007-05-31 15:00:00,36.1,36.11,36.05,36.07,515100.0,22.0983,22.1045,22.0677,22.08,515100.0
2007-05-31 15:30:00,36.06,36.11,36.05,36.1,957400.0,22.0739,22.1045,22.0677,22.0983,957400.0
2007-06-01 09:30:00,36.09,36.35,36.09,36.12,947900.0,22.0922,22.2514,22.0922,22.1106,947900.0
2007-06-01 10:00:00,36.12,36.23,36.05,36.11,749300.0,22.1106,22.1779,22.0677,22.1045,749300.0
2007-06-01 10:30:00,36.11,36.2,36.09,36.18,690300.0,22.1045,22.1596,22.0922,22.1473,690300.0
2007-06-01 11:00:00,36.19,36.28,36.15,36.26,895500.0,22.1534,22.2085,22.1289,22.1963,895500.0
2007-06-01 11:30:00,36.26,36.31,36.24,36.28,570600.0,22.1963,22.2269,22.184,22.2085,570600.0
2007-06-01 12:00:00,36.29,36.29,36.23,36.26,603700.0,22.2146,22.2146,22.1779,22.1963,603700.0
2007-06-01 12:30:00,36.25,36.3,36.23,36.28,541300.0,22.1902,22.2208,22.1779,22.2085,541300.0
2007-06-01 13:00:00,36.29,36.32,36.26,36.3,402800.0,22.2146,22.233,22.1963,22.2208,402800.0
2007-06-01 13:30:00,36.31,36.38,36.3,36.33,472000.0,22.2269,22.2697,22.2208,22.2391,472000.0
2007-06-01 14:00:00,36.33,36.45,36.32,36.43,613200.0,22.2391,22.3126,22.233,22.3003,613200.0
2007-06-01 14:30:00,36.42,36.43,36.39,36.41,405100.0,22.2942,22.3003,22.2759,22.2881,405100.0
2007-06-01 15:00:00,36.41,36.47,36.33,36.39,1138500.0,22.2881,22.3248,22.2391,22.2759,1138500.0
2007-06-01 15:30:00,36.41,36.43,36.35,36.42,1060800.0,22.2881,22.3003,22.2514,22.2942,1060800.0
2007-06-04 09:30:00,36.4,36.4,36.14,36.15,681400.0,22.282,22.282,22.1228,22.1289,681400.0
2007-06-04 10:00:00,36.15,36.23,36.15,36.19,622800.0,22.1289,22.1779,22.1289,22.1534,622800.0
2007-06-04 10:30:00,36.2,36.24,36.16,36.18,289000.0,22.1596,22.184,22.1351,22.1473,289000.0
2007-06-04 11:00:00,36.17,36.22,36.14,36.2,295000.0,22.1412,22.1718,22.1228,22.1596,295000.0
2007-06-04 11:30:00,36.2,36.25,36.18,36.25,317900.0,22.1596,22.1902,22.1473,22.1902,317900.0
2007-06-04 12:00:00,36.24,36.26,36.19,36.2,528900.0,22.184,22.1963,22.1534,22.1596,528900.0
2007-06-04 12:30:00,36.2,36.26,36.19,36.24,350200.0,22.1596,22.1963,22.1534,22.184,350200.0
2007-06-04 13:00:00,36.24,36.25,36.19,36.21,293100.0,22.184,22.1902,22.1534,22.1657,293100.0
2007-06-04 13:30:00,36.22,36.26,36.19,36.23,347900.0,22.1718,22.1963,22.1534,22.1779,347900.0
2007-06-04 14:00:00,36.23,36.27,36.21,36.27,361300.0,22.1779,22.2024,22.1657,22.2024,361300.0
2007-06-04 14:30:00,36.26,36.3,36.24,36.24,445900.0,22.1963,22.2208,22.184,22.184,445900.0
2007-06-04 15:00:00,36.24,36.31,36.23,36.26,676900.0,22.184,22.2269,22.1779,22.1963,676900.0
2007-06-04 15:30:00,36.25,36.26,36.18,36.19,1359000.0,22.1902,22.1963,22.1473,22.1534,1359000.0
2007-06-05 09:30:00,36.11,36.16,35.94,36.0,1621300.0,22.1045,22.1351,22.0004,22.0371,1621300.0
2007-06-05 10:00:00,36.01,36.07,35.94,35.96,1363000.0,22.0432,22.08,22.0004,22.0126,1363000.0
2007-06-05 10:30:00,35.95,36.0,35.88,35.97,1188200.0,22.0065,22.0371,21.9637,22.0188,1188200.0
2007-06-05 11:00:00,35.98,36.01,35.93,35.97,538500.0,22.0249,22.0432,21.9943,22.0188,538500.0
2007-06-05 11:30:00,35.97,35.98,35.88,35.9,755400.0,22.0188,22.0249,21.9637,21.9759,755400.0
2007-06-05 12:00:00,35.9,35.91,35.78,35.78,1311000.0,21.9759,21.982,21.9025,21.9025,1311000.0
2007-06-05 12:30:00,35.79,35.85,35.78,35.81,701600.0,21.9086,21.9453,21.9025,21.9208,701600.0
2007-06-05 13:00:00,35.82,35.83,35.79,35.8,490700.0,21.9269,21.9331,21.9086,21.9147,490700.0
2007-06-05 13:30:00,35.8,35.84,35.75,35.81,606700.0,21.9147,21.9392,21.8841,21.9208,606700.0
2007-06-05 14:00:00,35.81,35.84,35.79,35.8,620700.0,21.9208,21.9392,21.9086,21.9147,620700.0
2007-06-05 14:30:00,35.81,35.84,35.79,35.81,685300.0,21.9208,21.9392,21.9086,21.9208,685300.0
2007-06-05 15:00:00,35.81,35.9,35.8,35.86,635900.0,21.9208,21.9759,21.9147,21.9514,635900.0
2007-06-05 15:30:00,35.87,35.93,35.83,35.93,1826900.0,21.9575,21.9943,21.9331,21.9943,1826900.0
2007-06-06 09:30:00,35.84,35.84,35.7,35.8,1329800.0,21.9392,21.9392,21.8535,21.9147,1329800.0
2007-06-06 10:00:00,35.8,35.82,35.7,35.72,877500.0,21.9147,21.9269,21.8535,21.8657,877500.0
2007-06-06 10:30:00,35.73,35.74,35.66,35.67,765500.0,21.8718,21.878,21.829,21.8351,765500.0
2007-06-06 11:00:00,35.66,35.71,35.65,35.68,989400.0,21.829,21.8596,21.8229,21.8412,989400.0
2007-06-06 11:30:00,35.67,35.7,35.63,35.64,915500.0,21.8351,21.8535,21.8106,21.8168,915500.0
2007-06-06 12:00:00,35.65,35.69,35.63,35.65,507300.0,21.8229,21.8474,21.8106,21.8229,507300.0
2007-06-06 12:30:00,35.65,35.66,35.6,35.6,613700.0,21.8229,21.829,21.7923,21.7923,613700.0
2007-06-06 13:00:00,35.6,35.62,35.53,35.55,850400.0,21.7923,21.8045,21.7494,21.7617,850400.0
2007-06-06 13:30:00,35.55,35.57,35.5,35.52,469300.0,21.7617,21.7739,21.7311,21.7433,469300.0
2007-06-06 14:00:00,35.51,35.6,35.5,35.58,791100.0,21.7372,21.7923,21.7311,21.78,791100.0
2007-06-06 14:30:00,35.59,35.59,35.5,35.57,578900.0,21.7861,21.7861,21.7311,21.7739,578900.0
2007-06-06 15:00:00,35.56,35.62,35.51,35.61,901500.0,21.7678,21.8045,21.7372,21.7984,901500.0
2007-06-06 15:30:00,35.62,35.69,35.57,35.58,1277000.0,21.8045,21.8474,21.7739,21.78,1277000.0
2007-06-07 09:30:00,35.56,35.73,35.4,35.72,1107400.0,21.7678,21.8718,21.6698,21.8657,1107400.0
2007-06-07 10:00:00,35.72,35.73,35.52,35.54,934800.0,21.8657,21.8718,21.7433,21.7555,934800.0
2007-06-07 10:30:00,35.53,35.63,35.47,35.56,828200.0,21.7494,21.8106,21.7127,21.7678,828200.0
2007-06-07 11:00:00,35.56,35.57,35.39,35.51,670500.0,21.7678,21.7739,21.6637,21.7372,670500.0
2007-06-07 11:30:00,35.51,35.55,35.44,35.45,634700.0,21.7372,21.7617,21.6943,21.7004,634700.0
2007-06-07 12:00:00,35.45,35.5,35.42,35.45,585500.0,21.7004,21.7311,21.6821,21.7004,585500.0
2007-06-07 12:30:00,35.44,35.47,35.26,35.28,756900.0,21.6943,21.7127,21.5841,21.5964,756900.0
2007-06-07 13:00:00,35.28,35.31,35.18,35.25,483100.0,21.5964,21.6147,21.5352,21.578,483100.0
2007-06-07 13:30:00,35.26,35.26,35.13,35.18,835400.0,21.5841,21.5841,21.5046,21.5352,835400.0
2007-06-07 14:00:00,35.18,35.19,35.11,35.15,1034300.0,21.5352,21.5413,21.4923,21.5168,1034300.0
2007-06-07 14:30:00,35.15,35.35,35.14,35.31,944300.0,21.5168,21.6392,21.5107,21.6147,944300.0
2007-06-07 15:00:00,35.31,35.33,35.22,35.24,752600.0,21.6147,21.627,21.5597,21.5719,752600.0
2007-06-07 15:30:00,35.23,35.28,35.04,35.07,2135000.0,21.5658,21.5964,21.4495,21.4678,2135000.0
2007-06-08 09:30:00,35.05,35.34,35.05,35.22,917700.0,21.4556,21.6331,21.4556,21.5597,917700.0
2007-06-08 10:00:00,35.22,35.26,35.13,35.18,1287000.0,21.5597,21.5841,21.5046,21.5352,1287000.0
2007-06-08 10:30:00,35.18,35.23,35.14,35.14,1010500.0,21.5352,21.5658,21.5107,21.5107,1010500.0
2007-06-08 11:00:00,35.14,35.17,35.04,35.11,749200.0,21.5107,21.529,21.4495,21.4923,749200.0
2007-06-08 11:30:00,35.1,35.21,35.09,35.15,863400.0,21.4862,21.5535,21.4801,21.5168,863400.0
2007-06-08 12:00:00,35.16,35.16,35.1,35.11,415500.0,21.5229,21.5229,21.4862,21.4923,415500.0
2007-06-08 12:30:00,35.11,35.14,35.08,35.1,640200.0,21.4923,21.5107,21.474,21.4862,640200.0
2007-06-08 13:00:00,35.1,35.12,35.06,35.07,306100.0,21.4862,21.4984,21.4617,21.4678,306100.0
2007-06-08 13:30:00,35.07,35.19,35.06,35.15,533900.0,21.4678,21.5413,21.4617,21.5168,533900.0
2007-06-08 14:00:00,35.15,35.28,35.13,35.24,670400.0,21.5168,21.5964,21.5046,21.5719,670400.0
2007-06-08 14:30:00,35.25,35.31,35.21,35.23,693100.0,21.578,21.6147,21.5535,21.5658,693100.0
2007-06-08 15:00:00,35.23,35.3,35.22,35.26,655500.0,21.5658,21.6086,21.5597,21.5841,655500.0
2007-06-08 15:30:00,35.27,35.38,35.25,35.35,1149400.0,21.5903,21.6576,21.578,21.6392,1149400.0
2007-06-11 09:30:00,35.27,35.54,35.24,35.33,666100.0,21.5903,21.7555,21.5719,21.627,666100.0
2007-06-11 10:00:00,35.33,35.34,35.21,35.29,731500.0,21.627,21.6331,21.5535,21.6025,731500.0
2007-06-11 10:30:00,35.28,35.38,35.26,35.37,356800.0,21.5964,21.6576,21.5841,21.6515,356800.0
2007-06-11 11:00:00,35.37,35.41,35.33,35.37,353400.0,21.6515,21.676,21.627,21.6515,353400.0
2007-06-11 11:30:00,35.37,35.49,35.37,35.49,302500.0,21.6515,21.7249,21.6515,21.7249,302500.0
2007-06-11 12:00:00,35.48,35.5,35.4,35.44,259300.0,21.7188,21.7311,21.6698,21.6943,259300.0
2007-06-11 12:30:00,35.45,35.55,35.44,35.5,239300.0,21.7004,21.7617,21.6943,21.7311,239300.0
2007-06-11 13:00:00,35.5,35.65,35.48,35.63,372500.0,21.7311,21.8229,21.7188,21.8106,372500.0
2007-06-11 13:30:00,35.63,35.68,35.54,35.54,384900.0,21.8106,21.8412,21.7555,21.7555,384900.0
2007-06-11 14:00:00,35.54,35.69,35.54,35.64,571400.0,21.7555,21.8474,21.7555,21.8168,571400.0
2007-06-11 14:30:00,35.64,35.65,35.58,35.59,537200.0,21.8168,21.8229,21.78,21.7861,537200.0
2007-06-11 15:00:00,35.59,35.62,35.53,35.55,604600.0,21.7861,21.8045,21.7494,21.7617,604600.0
2007-06-11 15:30:00,35.56,35.56,35.41,35.47,1333700.0,21.7678,21.7678,21.676,21.7127,1333700.0
2007-06-12 09:30:00,35.31,35.5,35.3,35.44,1832200.0,21.6147,21.7311,21.6086,21.6943,1832200.0
2007-06-12 10:00:00,35.44,35.5,35.4,35.45,760400.0,21.6943,21.7311,21.6698,21.7004,760400.0
2007-06-12 10:30:00,35.45,35.47,35.41,35.45,666500.0,21.7004,21.7127,21.676,21.7004,666500.0
2007-06-12 11:00:00,35.45,35.54,35.41,35.49,537200.0,21.7004,21.7555,21.676,21.7249,537200.0
2007-06-12 11:30:00,35.49,35.62,35.45,35.58,506900.0,21.7249,21.8045,21.7004,21.78,506900.0
2007-06-12 12:00:00,35.59,35.59,35.43,35.45,447400.0,21.7861,21.7861,21.6882,21.7004,447400.0
2007-06-12 12:30:00,35.45,35.48,35.41,35.41,326000.0,21.7004,21.7188,21.676,21.676,326000.0
2007-06-12 13:00:00,35.41,35.53,35.35,35.46,429200.0,21.676,21.7494,21.6392,21.7066,429200.0
2007-06-12 13:30:00,35.45,35.59,35.44,35.55,382800.0,21.7004,21.7861,21.6943,21.7617,382800.0
2007-06-12 14:00:00,35.55,35.65,35.44,35.45,523100.0,21.7617,21.8229,21.6943,21.7004,523100.0
2007-06-12 14:30:00,35.45,35.49,35.29,35.37,882300.0,21.7004,21.7249,21.6025,21.6515,882300.0
2007-06-12 15:00:00,35.38,35.43,35.22,35.29,1543600.0,21.6576,21.6882,21.5597,21.6025,1543600.0
2007-06-12 15:30:00,35.29,35.3,35.15,35.15,2524700.0,21.6025,21.6086,21.5168,21.5168,2524700.0
2007-06-13 09:30:00,35.3,35.49,35.21,35.46,861000.0,21.6086,21.7249,21.5535,21.7066,861000.0
2007-06-13 10:00:00,35.47,35.7,35.42,35.65,1085200.0,21.7127,21.8535,21.6821,21.8229,1085200.0
2007-06-13 10:30:00,35.64,35.66,35.51,35.54,742300.0,21.8168,21.829,21.7372,21.7555,742300.0
2007-06-13 11:00:00,35.53,35.54,35.38,35.42,988100.0,21.7494,21.7555,21.6576,21.6821,988100.0
2007-06-13 11:30:00,35.42,35.57,35.42,35.48,544000.0,21.6821,21.7739,21.6821,21.7188,544000.0
2007-06-13 12:00:00,35.48,35.5,35.42,35.44,446400.0,21.7188,21.7311,21.6821,21.6943,446400.0
2007-06-13 12:30:00,35.45,35.59,35.43,35.47,435300.0,21.7004,21.7861,21.6882,21.7127,435300.0
2007-06-13 13:00:00,35.46,35.5,35.33,35.42,520200.0,21.7066,21.7311,21.627,21.6821,520200.0
2007-06-13 13:30:00,35.43,35.5,35.39,35.49,312500.0,21.6882,21.7311,21.6637,21.7249,312500.0
2007-06-13 14:00:00,35.49,35.72,35.48,35.67,758900.0,21.7249,21.8657,21.7188,21.8351,758900.0
2007-06-13 14:30:00,35.68,35.85,35.64,35.84,957600.0,21.8412,21.9453,21.8168,21.9392,957600.0
2007-06-13 15:00:00,35.83,35.83,35.71,35.75,720600.0,21.9331,21.9331,21.8596,21.8841,720600.0
2007-06-13 15:30:00,35.75,35.98,35.75,35.98,1884000.0,21.8841,22.0249,21.8841,22.0249,1884000.0
2007-06-14 09:30:00,35.45,35.96,35.41,35.89,699700.0,21.7004,22.0126,21.676,21.9698,699700.0
2007-06-14 10:00:00,35.89,36.0,35.86,36.0,554800.0,21.9698,22.0371,21.9514,22.0371,554800.0
2007-06-14 10:30:00,36.0,36.1,35.99,36.04,791400.0,22.0371,22.0983,22.031,22.0616,791400.0
2007-06-14 11:00:00,36.05,36.07,35.92,35.94,435900.0,22.0677,22.08,21.9882,22.0004,435900.0
2007-06-14 11:30:00,35.95,35.99,35.8,35.88,456700.0,22.0065,22.031,21.9147,21.9637,456700.0
2007-06-14 12:00:00,35.87,36.07,35.87,36.06,572800.0,21.9575,22.08,21.9575,22.0739,572800.0
2007-06-14 12:30:00,36.06,36.08,36.01,36.01,342600.0,22.0739,22.0861,22.0432,22.0432,342600.0
2007-06-14 13:00:00,36.02,36.06,35.97,35.98,344800.0,22.0494,22.0739,22.0188,22.0249,344800.0
2007-06-14 13:30:00,35.98,35.99,35.89,35.94,424400.0,22.0249,22.031,21.9698,22.0004,424400.0
2007-06-14 14:00:00,35.94,35.97,35.89,35.92,501800.0,22.0004,22.0188,21.9698,21.9882,501800.0
2007-06-14 14:30:00,35.92,35.98,35.92,35.97,505100.0,21.9882,22.0249,21.9882,22.0188,505100.0
2007-06-14 15:00:00,35.96,35.99,35.95,35.96,500500.0,22.0126,22.031,22.0065,22.0126,500500.0
2007-06-14 15:30:00,35.96,36.0,35.83,35.89,1136300.0,22.0126,22.0371,21.9331,21.9698,1136300.0
2007-06-15 09:30:00,36.0,36.36,36.0,36.14,3869400.0,22.0371,22.2575,22.0371,22.1228,3869400.0
2007-06-15 10:00:00,36.15,36.27,36.12,36.22,510900.0,22.1289,22.2024,22.1106,22.1718,510900.0
2007-06-15 10:30:00,36.22,36.47,36.21,36.44,874600.0,22.1718,22.3248,22.1657,22.3065,874600.0
2007-06-15 11:00:00,36.45,36.45,36.3,36.3,369500.0,22.3126,22.3126,22.2208,22.2208,369500.0
2007-06-15 11:30:00,36.31,36.36,36.24,36.29,538000.0,22.2269,22.2575,22.184,22.2146,538000.0
2007-06-15 12:00:00,36.3,36.3,36.12,36.12,325600.0,22.2208,22.2208,22.1106,22.1106,325600.0
2007-06-15 12:30:00,36.12,36.16,36.06,36.11,455000.0,22.1106,22.1351,22.0739,22.1045,455000.0
2007-06-15 13:00:00,36.11,36.13,36.01,36.06,619100.0,22.1045,22.1167,22.0432,22.0739,619100.0
2007-06-15 13:30:00,36.06,36.14,36.03,36.13,492600.0,22.0739,22.1228,22.0555,22.1167,492600.0
2007-06-15 14:00:00,36.13,36.13,36.02,36.09,655900.0,22.1167,22.1167,22.0494,22.0922,655900.0
2007-06-15 14:30:00,36.09,36.13,36.04,36.07,742300.0,22.0922,22.1167,22.0616,22.08,742300.0
2007-06-15 15:00:00,36.07,36.08,35.97,35.97,600200.0,22.08,22.0861,22.0188,22.0188,600200.0
2007-06-15 15:30:00,35.97,36.02,35.95,35.99,1583600.0,22.0188,22.0494,22.0065,22.031,1583600.0
2007-06-18 09:30:00,36.13,36.18,35.96,35.99,888800.0,22.1167,22.1473,22.0126,22.031,888800.0
2007-06-18 10:00:00,35.99,36.03,35.9,36.02,703500.0,22.031,22.0555,21.9759,22.0494,703500.0
2007-06-18 10:30:00,36.03,36.14,36.02,36.12,658100.0,22.0555,22.1228,22.0494,22.1106,658100.0
2007-06-18 11:00:00,36.12,36.22,36.1,36.22,421500.0,22.1106,22.1718,22.0983,22.1718,421500.0
2007-06-18 11:30:00,36.22,36.24,36.19,36.23,316500.0,22.1718,22.184,22.1534,22.1779,316500.0
2007-06-18 12:00:00,36.22,36.26,36.19,36.24,755300.0,22.1718,22.1963,22.1534,22.184,755300.0
2007-06-18 12:30:00,36.23,36.25,36.2,36.24,407000.0,22.1779,22.1902,22.1596,22.184,407000.0
2007-06-18 13:00:00,36.23,36.23,36.17,36.23,519500.0,22.1779,22.1779,22.1412,22.1779,519500.0
2007-06-18 13:30:00,36.23,36.23,36.16,36.16,970700.0,22.1779,22.1779,22.1351,22.1351,970700.0
2007-06-18 14:00:00,36.16,36.16,36.09,36.14,653600.0,22.1351,22.1351,22.0922,22.1228,653600.0
2007-06-18 14:30:00,36.14,36.17,36.13,36.16,513900.0,22.1228,22.1412,22.1167,22.1351,513900.0
2007-06-18 15:00:00,36.17,36.19,36.14,36.18,484300.0,22.1412,22.1534,22.1228,22.1473,484300.0
2007-06-18 15:30:00,36.18,36.18,36.14,36.17,751200.0,22.1473,22.1473,22.1228,22.1412,751200.0
2007-06-19 09:30:00,36.15,36.29,36.04,36.23,1532000.0,22.1289,22.2146,22.0616,22.1779,1532000.0
2007-06-19 10:00:00,36.24,36.34,36.21,36.34,823400.0,22.184,22.2453,22.1657,22.2453,823400.0
2007-06-19 10:30:00,36.34,36.36,36.21,36.27,826200.0,22.2453,22.2575,22.1657,22.2024,826200.0
2007-06-19 11:00:00,36.26,36.27,36.07,36.07,700900.0,22.1963,22.2024,22.08,22.08,700900.0
2007-06-19 11:30:00,36.07,36.12,36.03,36.12,529500.0,22.08,22.1106,22.0555,22.1106,529500.0
2007-06-19 12:00:00,36.12,36.24,36.11,36.22,1013400.0,22.1106,22.184,22.1045,22.1718,1013400.0
2007-06-19 12:30:00,36.21,36.3,36.19,36.3,500200.0,22.1657,22.2208,22.1534,22.2208,500200.0
2007-06-19 13:00:00,36.3,36.39,36.29,36.33,434500.0,22.2208,22.2759,22.2146,22.2391,434500.0
2007-06-19 13:30:00,36.34,36.36,36.24,36.27,384000.0,22.2453,22.2575,22.184,22.2024,384000.0
2007-06-19 14:00:00,36.27,36.33,36.25,36.33,422000.0,22.2024,22.2391,22.1902,22.2391,422000.0
2007-06-19 14:30:00,36.33,36.39,36.32,36.35,683400.0,22.2391,22.2759,22.233,22.2514,683400.0
2007-06-19 15:00:00,36.35,36.44,36.32,36.39,615600.0,22.2514,22.3065,22.233,22.2759,615600.0
2007-06-19 15:30:00,36.39,36.41,36.35,36.4,971500.0,22.2759,22.2881,22.2514,22.282,971500.0
2007-06-20 09:30:00,36.45,36.46,36.11,36.13,1036300.0,22.3126,22.3187,22.1045,22.1167,1036300.0
2007-06-20 10:00:00,36.13,36.22,36.03,36.21,1286500.0,22.1167,22.1718,22.0555,22.1657,1286500.0
2007-06-20 10:30:00,36.22,36.36,36.22,36.3,461300.0,22.1718,22.2575,22.1718,22.2208,461300.0
2007-06-20 11:00:00,36.29,36.32,36.2,36.28,556300.0,22.2146,22.233,22.1596,22.2085,556300.0
2007-06-20 11:30:00,36.27,36.27,36.15,36.24,652100.0,22.2024,22.2024,22.1289,22.184,652100.0
2007-06-20 12:00:00,36.24,36.24,36.15,36.22,521600.0,22.184,22.184,22.1289,22.1718,521600.0
2007-06-20 12:30:00,36.22,36.23,36.19,36.2,299100.0,22.1718,22.1779,22.1534,22.1596,299100.0
2007-06-20 13:00:00,36.2,36.21,35.99,36.05,678400.0,22.1596,22.1657,22.031,22.0677,678400.0
2007-06-20 13:30:00,36.05,36.09,36.02,36.05,800700.0,22.0677,22.0922,22.0494,22.0677,800700.0
2007-06-20 14:00:00,36.05,36.14,35.97,36.01,624200.0,22.0677,22.1228,22.0188,22.0432,624200.0
2007-06-20 14:30:00,36.01,36.04,35.93,36.02,836800.0,22.0432,22.0616,21.9943,22.0494,836800.0
2007-06-20 15:00:00,36.02,36.02,35.91,35.93,1105200.0,22.0494,22.0494,21.982,21.9943,1105200.0
2007-06-20 15:30:00,35.93,35.96,35.67,35.67,2232000.0,21.9943,22.0126,21.8351,21.8351,2232000.0
2007-06-21 09:30:00,35.68,35.75,35.38,35.4,1220900.0,21.8412,21.8841,21.6576,21.6698,1220900.0
2007-06-21 10:00:00,35.4,35.69,35.33,35.63,1309800.0,21.6698,21.8474,21.627,21.8106,1309800.0
2007-06-21 10:30:00,35.62,35.76,35.51,35.73,728400.0,21.8045,21.8902,21.7372,21.8718,728400.0
2007-06-21 11:00:00,35.74,35.78,35.52,35.55,465600.0,21.878,21.9025,21.7433,21.7617,465600.0
2007-06-21 11:30:00,35.55,35.56,35.42,35.5,615000.0,21.7617,21.7678,21.6821,21.7311,615000.0
2007-06-21 12:00:00,35.5,35.58,35.43,35.52,532000.0,21.7311,21.78,21.6882,21.7433,532000.0
2007-06-21 12:30:00,35.51,35.59,35.46,35.51,318600.0,21.7372,21.7861,21.7066,21.7372,318600.0
2007-06-21 13:00:00,35.5,35.68,35.5,35.66,388100.0,21.7311,21.8412,21.7311,21.829,388100.0
2007-06-21 13:30:00,35.67,35.78,35.67,35.7,405300.0,21.8351,21.9025,21.8351,21.8535,405300.0
2007-06-21 14:00:00,35.7,35.72,35.56,35.57,417200.0,21.8535,21.8657,21.7678,21.7739,417200.0
2007-06-21 14:30:00,35.56,35.58,35.46,35.55,731700.0,21.7678,21.78,21.7066,21.7617,731700.0
2007-06-21 15:00:00,35.56,35.61,35.52,35.58,472500.0,21.7678,21.7984,21.7433,21.78,472500.0
2007-06-21 15:30:00,35.58,35.64,35.52,35.63,1305400.0,21.78,21.8168,21.7433,21.8106,1305400.0
2007-06-22 09:30:00,35.47,35.57,35.42,35.45,1665900.0,21.7127,21.7739,21.6821,21.7004,1665900.0
2007-06-22 10:00:00,35.45,35.49,35.34,35.38,1193000.0,21.7004,21.7249,21.6331,21.6576,1193000.0
2007-06-22 10:30:00,35.38,35.45,35.3,35.41,831000.0,21.6576,21.7004,21.6086,21.676,831000.0
2007-06-22 11:00:00,35.4,35.48,35.39,35.44,522100.0,21.6698,21.7188,21.6637,21.6943,522100.0
2007-06-22 11:30:00,35.45,35.48,35.4,35.41,549800.0,21.7004,21.7188,21.6698,21.676,549800.0
2007-06-22 12:00:00,35.41,35.42,35.15,35.16,908200.0,21.676,21.6821,21.5168,21.5229,908200.0
2007-06-22 12:30:00,35.16,35.25,35.1,35.19,865800.0,21.5229,21.578,21.4862,21.5413,865800.0
2007-06-22 13:00:00,35.19,35.32,35.1,35.27,996600.0,21.5413,21.6209,21.4862,21.5903,996600.0
2007-06-22 13:30:00,35.28,35.37,35.18,35.19,517900.0,21.5964,21.6515,21.5352,21.5413,517900.0
2007-06-22 14:00:00,35.2,35.36,35.14,35.36,770200.0,21.5474,21.6454,21.5107,21.6454,770200.0
2007-06-22 14:30:00,35.36,35.39,35.23,35.26,748400.0,21.6454,21.6637,21.5658,21.5841,748400.0
2007-06-22 15:00:00,35.26,35.28,35.18,35.18,911400.0,21.5841,21.5964,21.5352,21.5352,911400.0
2007-06-22 15:30:00,35.18,35.19,35.01,35.1,2509300.0,21.5352,21.5413,21.4311,21.4862,2509300.0
2007-06-25 09:30:00,35.0,35.24,35.0,35.01,1447200.0,21.425,21.5719,21.425,21.4311,1447200.0
2007-06-25 10:00:00,35.02,35.15,34.97,35.09,1208000.0,21.4372,21.5168,21.4066,21.4801,1208000.0
2007-06-25 10:30:00,35.08,35.21,35.03,35.21,784300.0,21.474,21.5535,21.4433,21.5535,784300.0
2007-06-25 11:00:00,35.22,35.38,35.2,35.36,845000.0,21.5597,21.6576,21.5474,21.6454,845000.0
2007-06-25 11:30:00,35.37,35.39,35.29,35.34,933200.0,21.6515,21.6637,21.6025,21.6331,933200.0
2007-06-25 12:00:00,35.34,35.41,35.3,35.3,570300.0,21.6331,21.676,21.6086,21.6086,570300.0
2007-06-25 12:30:00,35.3,35.32,35.28,35.3,696800.0,21.6086,21.6209,21.5964,21.6086,696800.0
2007-06-25 13:00:00,35.3,35.31,35.25,35.26,694200.0,21.6086,21.6147,21.578,21.5841,694200.0
2007-06-25 13:30:00,35.26,35.3,35.23,35.24,613600.0,21.5841,21.6086,21.5658,21.5719,613600.0
2007-06-25 14:00:00,35.25,35.29,35.14,35.15,1232600.0,21.578,21.6025,21.5107,21.5168,1232600.0
2007-06-25 14:30:00,35.15,35.15,34.97,35.05,1944000.0,21.5168,21.5168,21.4066,21.4556,1944000.0
2007-06-25 15:00:00,35.06,35.17,34.97,35.13,1924000.0,21.4617,21.529,21.4066,21.5046,1924000.0
2007-06-25 15:30:00,35.13,35.24,34.99,35.12,1496100.0,21.5046,21.5719,21.4189,21.4984,1496100.0
2007-06-26 09:30:00,35.31,35.42,35.17,35.32,640700.0,21.6147,21.6821,21.529,21.6209,640700.0
2007-06-26 10:00:00,35.32,35.41,35.14,35.17,1051100.0,21.6209,21.676,21.5107,21.529,1051100.0
2007-06-26 10:30:00,35.16,35.35,35.06,35.08,1123100.0,21.5229,21.6392,21.4617,21.474,1123100.0
2007-06-26 11:00:00,35.09,35.27,35.09,35.26,633300.0,21.4801,21.5903,21.4801,21.5841,633300.0
2007-06-26 11:30:00,35.26,35.4,35.23,35.39,611800.0,21.5841,21.6698,21.5658,21.6637,611800.0
2007-06-26 12:00:00,35.39,35.42,35.3,35.35,468200.0,21.6637,21.6821,21.6086,21.6392,468200.0
2007-06-26 12:30:00,35.36,35.36,35.27,35.33,466300.0,21.6454,21.6454,21.5903,21.627,466300.0
2007-06-26 13:00:00,35.33,35.34,35.25,35.26,512000.0,21.627,21.6331,21.578,21.5841,512000.0
2007-06-26 13:30:00,35.25,35.25,35.12,35.15,851900.0,21.578,21.578,21.4984,21.5168,851900.0
2007-06-26 14:00:00,35.16,35.25,35.09,35.13,809500.0,21.5229,21.578,21.4801,21.5046,809500.0
2007-06-26 14:30:00,35.13,35.19,35.05,35.06,994000.0,21.5046,21.5413,21.4556,21.4617,994000.0
2007-06-26 15:00:00,35.07,35.17,35.01,35.09,1084000.0,21.4678,21.529,21.4311,21.4801,1084000.0
2007-06-26 15:30:00,35.1,35.17,35.05,35.07,1251100.0,21.4862,21.529,21.4556,21.4678,1251100.0
2007-06-27 09:30:00,34.81,35.0,34.69,34.93,1598300.0,21.3087,21.425,21.2352,21.3821,1598300.0
2007-06-27 10:00:00,34.92,34.93,34.8,34.84,1010500.0,21.376,21.3821,21.3026,21.327,1010500.0
2007-06-27 10:30:00,34.84,34.84,34.75,34.76,1220500.0,21.327,21.327,21.2719,21.2781,1220500.0
2007-06-27 11:00:00,34.76,34.88,34.75,34.86,851300.0,21.2781,21.3515,21.2719,21.3393,851300.0
2007-06-27 11:30:00,34.86,34.88,34.76,34.84,618000.0,21.3393,21.3515,21.2781,21.327,618000.0
2007-06-27 12:00:00,34.85,34.91,34.82,34.85,847800.0,21.3332,21.3699,21.3148,21.3332,847800.0
2007-06-27 12:30:00,34.85,34.89,34.81,34.84,528700.0,21.3332,21.3576,21.3087,21.327,528700.0
2007-06-27 13:00:00,34.83,34.87,34.75,34.8,550900.0,21.3209,21.3454,21.2719,21.3026,550900.0
2007-06-27 13:30:00,34.79,34.86,34.72,34.83,544500.0,21.2964,21.3393,21.2536,21.3209,544500.0
2007-06-27 14:00:00,34.84,34.99,34.83,34.97,856900.0,21.327,21.4189,21.3209,21.4066,856900.0
2007-06-27 14:30:00,34.97,35.18,34.95,35.04,1447500.0,21.4066,21.5352,21.3944,21.4495,1447500.0
2007-06-27 15:00:00,35.04,35.12,35.0,35.08,903300.0,21.4495,21.4984,21.425,21.474,903300.0
2007-06-27 15:30:00,35.09,35.37,35.08,35.32,2152300.0,21.4801,21.6515,21.474,21.6209,2152300.0
2007-06-28 09:30:00,35.33,35.51,35.08,35.14,1233800.0,21.627,21.7372,21.474,21.5107,1233800.0
2007-06-28 10:00:00,35.14,35.29,35.04,35.05,782000.0,21.5107,21.6025,21.4495,21.4556,782000.0
2007-06-28 10:30:00,35.05,35.11,35.04,35.07,387600.0,21.4556,21.4923,21.4495,21.4678,387600.0
2007-06-28 11:00:00,35.08,35.09,35.05,35.06,311000.0,21.474,21.4801,21.4556,21.4617,311000.0
2007-06-28 11:30:00,35.05,35.2,35.04,35.18,461000.0,21.4556,21.5474,21.4495,21.5352,461000.0
2007-06-28 12:00:00,35.19,35.32,35.18,35.31,380900.0,21.5413,21.6209,21.5352,21.6147,380900.0
2007-06-28 12:30:00,35.31,35.38,35.28,35.37,224400.0,21.6147,21.6576,21.5964,21.6515,224400.0
2007-06-28 13:00:00,35.38,35.38,35.29,35.37,334400.0,21.6576,21.6576,21.6025,21.6515,334400.0
2007-06-28 13:30:00,35.37,35.53,35.36,35.53,433900.0,21.6515,21.7494,21.6454,21.7494,433900.0
2007-06-28 14:00:00,35.52,35.64,35.32,35.57,896600.0,21.7433,21.8168,21.6209,21.7739,896600.0
2007-06-28 14:30:00,35.57,35.61,35.35,35.44,774300.0,21.7739,21.7984,21.6392,21.6943,774300.0
2007-06-28 15:00:00,35.43,35.45,35.34,35.36,1052400.0,21.6882,21.7004,21.6331,21.6454,1052400.0
2007-06-28 15:30:00,35.36,35.41,35.27,35.27,1428300.0,21.6454,21.676,21.5903,21.5903,1428300.0
2007-06-29 09:30:00,35.5,36.15,35.39,35.48,1152300.0,21.7311,22.1289,21.6637,21.7188,1152300.0
2007-06-29 10:00:00,35.48,35.57,35.3,35.31,824300.0,21.7188,21.7739,21.6086,21.6147,824300.0
2007-06-29 10:30:00,35.3,35.36,35.3,35.32,588500.0,21.6086,21.6454,21.6086,21.6209,588500.0
2007-06-29 11:00:00,35.33,35.34,35.27,35.3,746800.0,21.627,21.6331,21.5903,21.6086,746800.0
2007-06-29 11:30:00,35.3,35.32,35.23,35.25,582600.0,21.6086,21.6209,21.5658,21.578,582600.0
2007-06-29 12:00:00,35.24,35.27,35.19,35.25,943700.0,21.5719,21.5903,21.5413,21.578,943700.0
2007-06-29 12:30:00,35.25,35.28,35.19,35.2,910800.0,21.578,21.5964,21.5413,21.5474,910800.0
2007-06-29 13:00:00,35.2,35.28,35.19,35.26,532200.0,21.5474,21.5964,21.5413,21.5841,532200.0
2007-06-29 13:30:00,35.25,35.27,35.17,35.26,560700.0,21.578,21.5903,21.529,21.5841,560700.0
2007-06-29 14:00:00,35.27,35.28,35.06,35.14,1001200.0,21.5903,21.5964,21.4617,21.5107,1001200.0
2007-06-29 14:30:00,35.14,35.28,35.1,35.2,672500.0,21.5107,21.5964,21.4862,21.5474,672500.0
2007-06-29 15:00:00,35.2,35.2,34.95,35.02,2017800.0,21.5474,21.5474,21.3944,21.4372,2017800.0
2007-06-29 15:30:00,35.02,35.2,34.98,35.16,2404200.0,21.4372,21.5474,21.4127,21.5229,2404200.0
2007-07-03 09:30:00,35.74,35.81,35.64,35.81,672800.0,21.878,21.9208,21.8168,21.9208,672800.0
2007-07-03 10:00:00,35.8,35.88,35.74,35.88,660800.0,21.9147,21.9637,21.878,21.9637,660800.0
2007-07-03 10:30:00,35.88,35.9,35.76,35.79,353500.0,21.9637,21.9759,21.8902,21.9086,353500.0
2007-07-03 11:00:00,35.79,35.79,35.63,35.63,387000.0,21.9086,21.9086,21.8106,21.8106,387000.0
2007-07-03 11:30:00,35.64,35.64,35.53,35.57,420500.0,21.8168,21.8168,21.7494,21.7739,420500.0
2007-07-03 12:00:00,35.58,35.61,35.54,35.58,378500.0,21.78,21.7984,21.7555,21.78,378500.0
2007-07-03 12:30:00,35.58,35.68,35.56,35.68,572900.0,21.78,21.8412,21.7678,21.8412,572900.0
2007-07-05 09:30:00,35.57,35.74,35.39,35.45,886600.0,21.7739,21.878,21.6637,21.7004,886600.0
2007-07-05 10:00:00,35.45,35.47,35.37,35.4,424300.0,21.7004,21.7127,21.6515,21.6698,424300.0
2007-07-05 10:30:00,35.4,35.57,35.4,35.46,425500.0,21.6698,21.7739,21.6698,21.7066,425500.0
2007-07-05 11:00:00,35.45,35.46,35.28,35.34,632000.0,21.7004,21.7066,21.5964,21.6331,632000.0
2007-07-05 11:30:00,35.33,35.34,35.27,35.29,342100.0,21.627,21.6331,21.5903,21.6025,342100.0
2007-07-05 12:00:00,35.29,35.31,35.2,35.21,403100.0,21.6025,21.6147,21.5474,21.5535,403100.0
2007-07-05 12:30:00,35.2,35.21,35.11,35.14,521800.0,21.5474,21.5535,21.4923,21.5107,521800.0
2007-07-05 13:00:00,35.14,35.45,35.12,35.22,320000.0,21.5107,21.7004,21.4984,21.5597,320000.0
2007-07-05 13:30:00,35.21,35.26,35.16,35.16,392400.0,21.5535,21.5841,21.5229,21.5229,392400.0
2007-07-05 14:00:00,35.16,35.26,35.12,35.2,490800.0,21.5229,21.5841,21.4984,21.5474,490800.0
2007-07-05 14:30:00,35.2,35.24,35.16,35.17,497100.0,21.5474,21.5719,21.5229,21.529,497100.0
2007-07-05 15:00:00,35.17,35.26,35.15,35.26,496500.0,21.529,21.5841,21.5168,21.5841,496500.0
2007-07-05 15:30:00,35.25,35.34,35.24,35.3,1194300.0,21.578,21.6331,21.5719,21.6086,1194300.0
2007-07-06 09:30:00,35.24,35.3,35.14,35.16,1060300.0,21.5719,21.6086,21.5107,21.5229,1060300.0
2007-07-06 10:00:00,35.16,35.36,35.16,35.35,580600.0,21.5229,21.6454,21.5229,21.6392,580600.0
2007-07-06 10:30:00,35.35,35.37,35.28,35.29,1310300.0,21.6392,21.6515,21.5964,21.6025,1310300.0
2007-07-06 11:00:00,35.29,35.36,35.25,35.31,422700.0,21.6025,21.6454,21.578,21.6147,422700.0
2007-07-06 11:30:00,35.31,35.38,35.27,35.27,566600.0,21.6147,21.6576,21.5903,21.5903,566600.0
2007-07-06 12:00:00,35.27,35.29,35.2,35.27,500200.0,21.5903,21.6025,21.5474,21.5903,500200.0
2007-07-06 12:30:00,35.27,35.28,35.23,35.24,302400.0,21.5903,21.5964,21.5658,21.5719,302400.0
2007-07-06 13:00:00,35.24,35.28,35.22,35.25,393300.0,21.5719,21.5964,21.5597,21.578,393300.0
2007-07-06 13:30:00,35.24,35.33,35.22,35.31,627000.0,21.5719,21.627,21.5597,21.6147,627000.0
2007-07-06 14:00:00,35.32,35.38,35.28,35.32,594900.0,21.6209,21.6576,21.5964,21.6209,594900.0
2007-07-06 14:30:00,35.31,35.38,35.29,35.34,458900.0,21.6147,21.6576,21.6025,21.6331,458900.0
2007-07-06 15:00:00,35.34,35.35,35.29,35.33,471600.0,21.6331,21.6392,21.6025,21.627,471600.0
2007-07-06 15:30:00,35.33,35.4,35.31,35.35,1100900.0,21.627,21.6698,21.6147,21.6392,1100900.0
2007-07-09 09:30:00,35.4,35.59,35.12,35.23,830100.0,21.6698,21.7861,21.4984,21.5658,830100.0
2007-07-09 10:00:00,35.22,35.31,35.21,35.26,733400.0,21.5597,21.6147,21.5535,21.5841,733400.0
2007-07-09 10:30:00,35.27,35.31,35.1,35.11,1353200.0,21.5903,21.6147,21.4862,21.4923,1353200.0
2007-07-09 11:00:00,35.1,35.2,35.09,35.19,743200.0,21.4862,21.5474,21.4801,21.5413,743200.0
2007-07-09 11:30:00,35.19,35.19,35.09,35.13,816600.0,21.5413,21.5413,21.4801,21.5046,816600.0
2007-07-09 12:00:00,35.14,35.14,35.08,35.13,428500.0,21.5107,21.5107,21.474,21.5046,428500.0
2007-07-09 12:30:00,35.13,35.25,35.13,35.23,630000.0,21.5046,21.578,21.5046,21.5658,630000.0
2007-07-09 13:00:00,35.24,35.24,35.12,35.16,473200.0,21.5719,21.5719,21.4984,21.5229,473200.0
2007-07-09 13:30:00,35.17,35.17,35.1,35.14,376000.0,21.529,21.529,21.4862,21.5107,376000.0
2007-07-09 14:00:00,35.14,35.15,35.08,35.1,564500.0,21.5107,21.5168,21.474,21.4862,564500.0
2007-07-09 14:30:00,35.1,35.15,35.09,35.12,655800.0,21.4862,21.5168,21.4801,21.4984,655800.0
2007-07-09 15:00:00,35.12,35.17,35.11,35.13,684300.0,21.4984,21.529,21.4923,21.5046,684300.0
2007-07-09 15:30:00,35.13,35.15,35.08,35.08,1106200.0,21.5046,21.5168,21.474,21.474,1106200.0
2007-07-10 09:30:00,35.0,35.0,34.71,34.71,2127900.0,21.425,21.425,21.2475,21.2475,2127900.0
2007-07-10 10:00:00,34.71,34.71,34.6,34.63,1595400.0,21.2475,21.2475,21.1801,21.1985,1595400.0
2007-07-10 10:30:00,34.64,34.64,34.52,34.57,1553100.0,21.2046,21.2046,21.1312,21.1618,1553100.0
2007-07-10 11:00:00,34.57,34.75,34.56,34.68,1325600.0,21.1618,21.2719,21.1556,21.2291,1325600.0
2007-07-10 11:30:00,34.68,34.7,34.63,34.66,951000.0,21.2291,21.2413,21.1985,21.2169,951000.0
2007-07-10 12:00:00,34.66,34.71,34.62,34.63,852200.0,21.2169,21.2475,21.1924,21.1985,852200.0
2007-07-10 12:30:00,34.63,34.66,34.6,34.62,894400.0,21.1985,21.2169,21.1801,21.1924,894400.0
2007-07-10 13:00:00,34.62,34.64,34.52,34.52,1307700.0,21.1924,21.2046,21.1312,21.1312,1307700.0
2007-07-10 13:30:00,34.53,34.59,34.39,34.4,1134600.0,21.1373,21.174,21.0516,21.0577,1134600.0
2007-07-10 14:00:00,34.41,34.44,34.33,34.38,1386300.0,21.0638,21.0822,21.0148,21.0455,1386300.0
2007-07-10 14:30:00,34.38,34.54,34.36,34.51,1412500.0,21.0455,21.1434,21.0332,21.125,1412500.0
2007-07-10 15:00:00,34.5,34.56,34.44,34.52,1323000.0,21.1189,21.1556,21.0822,21.1312,1323000.0
2007-07-10 15:30:00,34.51,34.52,34.42,34.45,2685300.0,21.125,21.1312,21.0699,21.0883,2685300.0
2007-07-11 09:30:00,34.4,34.69,34.34,34.64,1788100.0,21.0577,21.2352,21.021,21.2046,1788100.0
2007-07-11 10:00:00,34.63,34.75,34.53,34.75,2583600.0,21.1985,21.2719,21.1373,21.2719,2583600.0
2007-07-11 10:30:00,34.76,34.78,34.62,34.71,964300.0,21.2781,21.2903,21.1924,21.2475,964300.0
2007-07-11 11:00:00,34.71,35.0,34.71,34.94,1615400.0,21.2475,21.425,21.2475,21.3883,1615400.0
2007-07-11 11:30:00,34.94,34.97,34.77,34.84,695400.0,21.3883,21.4066,21.2842,21.327,695400.0
2007-07-11 12:00:00,34.84,34.88,34.69,34.72,793700.0,21.327,21.3515,21.2352,21.2536,793700.0
2007-07-11 12:30:00,34.72,34.83,34.69,34.71,522200.0,21.2536,21.3209,21.2352,21.2475,522200.0
2007-07-11 13:00:00,34.71,34.8,34.7,34.78,592600.0,21.2475,21.3026,21.2413,21.2903,592600.0
2007-07-11 13:30:00,34.77,34.86,34.65,34.65,687900.0,21.2842,21.3393,21.2107,21.2107,687900.0
2007-07-11 14:00:00,34.65,34.79,34.65,34.77,1014300.0,21.2107,21.2964,21.2107,21.2842,1014300.0
2007-07-11 14:30:00,34.76,34.78,34.63,34.69,1077300.0,21.2781,21.2903,21.1985,21.2352,1077300.0
2007-07-11 15:00:00,34.69,34.89,34.67,34.87,1145000.0,21.2352,21.3576,21.223,21.3454,1145000.0
2007-07-11 15:30:00,34.88,34.97,34.81,34.95,2049700.0,21.3515,21.4066,21.3087,21.3944,2049700.0
2007-07-12 09:30:00,35.15,35.39,35.0,35.32,1428300.0,21.5168,21.6637,21.425,21.6209,1428300.0
2007-07-12 10:00:00,35.32,35.4,35.31,35.33,818400.0,21.6209,21.6698,21.6147,21.627,818400.0
2007-07-12 10:30:00,35.33,35.48,35.33,35.42,957400.0,21.627,21.7188,21.627,21.6821,957400.0
2007-07-12 11:00:00,35.42,35.42,35.32,35.35,586600.0,21.6821,21.6821,21.6209,21.6392,586600.0
2007-07-12 11:30:00,35.35,35.43,34.92,35.35,1545600.0,21.6392,21.6882,21.376,21.6392,1545600.0
2007-07-12 12:00:00,35.35,35.4,35.32,35.35,1223700.0,21.6392,21.6698,21.6209,21.6392,1223700.0
2007-07-12 12:30:00,35.35,35.36,35.33,35.34,406800.0,21.6392,21.6454,21.627,21.6331,406800.0
2007-07-12 13:00:00,35.34,35.36,35.33,35.34,647500.0,21.6331,21.6454,21.627,21.6331,647500.0
2007-07-12 13:30:00,35.34,35.39,35.34,35.35,509700.0,21.6331,21.6637,21.6331,21.6392,509700.0
2007-07-12 14:00:00,35.34,35.35,35.21,35.22,766200.0,21.6331,21.6392,21.5535,21.5597,766200.0
2007-07-12 14:30:00,35.22,35.27,35.21,35.25,882600.0,21.5597,21.5903,21.5535,21.578,882600.0
2007-07-12 15:00:00,35.25,35.35,35.21,35.33,1139600.0,21.578,21.6392,21.5535,21.627,1139600.0
2007-07-12 15:30:00,35.33,35.46,35.32,35.45,3672100.0,21.627,21.7066,21.6209,21.7004,3672100.0
2007-07-13 09:30:00,35.34,35.44,35.29,35.38,1066900.0,21.6331,21.6943,21.6025,21.6576,1066900.0
2007-07-13 10:00:00,35.38,35.49,35.38,35.47,1025500.0,21.6576,21.7249,21.6576,21.7127,1025500.0
2007-07-13 10:30:00,35.46,35.59,35.46,35.56,890100.0,21.7066,21.7861,21.7066,21.7678,890100.0
2007-07-13 11:00:00,35.56,35.57,35.48,35.52,416500.0,21.7678,21.7739,21.7188,21.7433,416500.0
2007-07-13 11:30:00,35.52,35.53,35.42,35.46,640200.0,21.7433,21.7494,21.6821,21.7066,640200.0
2007-07-13 12:00:00,35.46,35.49,35.44,35.46,535300.0,21.7066,21.7249,21.6943,21.7066,535300.0
2007-07-13 12:30:00,35.46,35.53,35.46,35.51,372000.0,21.7066,21.7494,21.7066,21.7372,372000.0
2007-07-13 13:00:00,35.52,35.54,35.5,35.52,217300.0,21.7433,21.7555,21.7311,21.7433,217300.0
2007-07-13 13:30:00,35.53,35.59,35.51,35.53,241900.0,21.7494,21.7861,21.7372,21.7494,241900.0
2007-07-13 14:00:00,35.54,35.6,35.5,35.54,397200.0,21.7555,21.7923,21.7311,21.7555,397200.0
2007-07-13 14:30:00,35.53,35.61,35.5,35.58,585500.0,21.7494,21.7984,21.7311,21.78,585500.0
2007-07-13 15:00:00,35.59,35.6,35.51,35.59,874400.0,21.7861,21.7923,21.7372,21.7861,874400.0
2007-07-13 15:30:00,35.59,35.61,35.5,35.51,1833200.0,21.7861,21.7984,21.7311,21.7372,1833200.0
2007-07-16 09:30:00,35.65,35.74,35.5,35.68,780600.0,21.8229,21.878,21.7311,21.8412,780600.0
2007-07-16 10:00:00,35.68,35.8,35.64,35.79,631800.0,21.8412,21.9147,21.8168,21.9086,631800.0
2007-07-16 10:30:00,35.79,35.89,35.78,35.87,821200.0,21.9086,21.9698,21.9025,21.9575,821200.0
2007-07-16 11:00:00,35.86,35.97,35.67,35.96,916600.0,21.9514,22.0188,21.8351,22.0126,916600.0
2007-07-16 11:30:00,35.96,36.01,35.88,35.89,871600.0,22.0126,22.0432,21.9637,21.9698,871600.0
2007-07-16 12:00:00,35.89,35.94,35.75,35.8,405700.0,21.9698,22.0004,21.8841,21.9147,405700.0
2007-07-16 12:30:00,35.79,35.81,35.72,35.8,342500.0,21.9086,21.9208,21.8657,21.9147,342500.0
2007-07-16 13:00:00,35.79,36.0,35.74,35.82,451100.0,21.9086,22.0371,21.878,21.9269,451100.0
2007-07-16 13:30:00,35.82,35.84,35.56,35.58,629500.0,21.9269,21.9392,21.7678,21.78,629500.0
2007-07-16 14:00:00,35.58,35.65,35.54,35.63,368300.0,21.78,21.8229,21.7555,21.8106,368300.0
2007-07-16 14:30:00,35.63,35.69,35.57,35.63,472200.0,21.8106,21.8474,21.7739,21.8106,472200.0
2007-07-16 15:00:00,35.62,35.64,35.53,35.57,1091000.0,21.8045,21.8168,21.7494,21.7739,1091000.0
2007-07-16 15:30:00,35.57,35.58,35.45,35.5,1386300.0,21.7739,21.78,21.7004,21.7311,1386300.0
2007-07-17 09:30:00,35.8,35.98,35.4,35.73,2041300.0,21.9147,22.0249,21.6698,21.8718,2041300.0
2007-07-17 10:00:00,35.73,35.88,35.69,35.84,1095300.0,21.8718,21.9637,21.8474,21.9392,1095300.0
2007-07-17 10:30:00,35.85,35.86,35.71,35.81,757600.0,21.9453,21.9514,21.8596,21.9208,757600.0
2007-07-17 11:00:00,35.8,35.83,35.64,35.77,751100.0,21.9147,21.9331,21.8168,21.8963,751100.0
2007-07-17 11:30:00,35.77,35.78,35.66,35.71,708000.0,21.8963,21.9025,21.829,21.8596,708000.0
2007-07-17 12:00:00,35.71,35.76,35.66,35.72,557000.0,21.8596,21.8902,21.829,21.8657,557000.0
2007-07-17 12:30:00,35.72,35.74,35.59,35.68,777600.0,21.8657,21.878,21.7861,21.8412,777600.0
2007-07-17 13:00:00,35.67,35.85,35.65,35.69,483800.0,21.8351,21.9453,21.8229,21.8474,483800.0
2007-07-17 13:30:00,35.7,35.87,35.69,35.74,692600.0,21.8535,21.9575,21.8474,21.878,692600.0
2007-07-17 14:00:00,35.74,35.86,35.72,35.84,654300.0,21.878,21.9514,21.8657,21.9392,654300.0
2007-07-17 14:30:00,35.84,35.92,35.82,35.89,1094800.0,21.9392,21.9882,21.9269,21.9698,1094800.0
2007-07-17 15:00:00,35.9,35.91,35.79,35.81,901800.0,21.9759,21.982,21.9086,21.9208,901800.0
2007-07-17 15:30:00,35.82,35.82,35.58,35.59,1563100.0,21.9269,21.9269,21.78,21.7861,1563100.0
2007-07-18 09:30:00,35.45,35.49,35.06,35.12,1849600.0,21.7004,21.7249,21.4617,21.4984,1849600.0
2007-07-18 10:00:00,35.11,35.27,34.99,35.24,1772000.0,21.4923,21.5903,21.4189,21.5719,1772000.0
2007-07-18 10:30:00,35.23,35.25,35.03,35.13,1686400.0,21.5658,21.578,21.4433,21.5046,1686400.0
2007-07-18 11:00:00,35.13,35.3,35.04,35.23,1360200.0,21.5046,21.6086,21.4495,21.5658,1360200.0
2007-07-18 11:30:00,35.22,35.26,35.09,35.23,1422300.0,21.5597,21.5841,21.4801,21.5658,1422300.0
2007-07-18 12:00:00,35.22,35.4,35.18,35.24,1476200.0,21.5597,21.6698,21.5352,21.5719,1476200.0
2007-07-18 12:30:00,35.24,35.27,35.15,35.22,841600.0,21.5719,21.5903,21.5168,21.5597,841600.0
2007-07-18 13:00:00,35.22,35.22,35.09,35.13,853700.0,21.5597,21.5597,21.4801,21.5046,853700.0
2007-07-18 13:30:00,35.12,35.27,35.12,35.18,946900.0,21.4984,21.5903,21.4984,21.5352,946900.0
2007-07-18 14:00:00,35.17,35.2,35.08,35.15,974200.0,21.529,21.5474,21.474,21.5168,974200.0
2007-07-18 14:30:00,35.15,35.24,35.14,35.17,855000.0,21.5168,21.5719,21.5107,21.529,855000.0
2007-07-18 15:00:00,35.18,35.25,35.1,35.2,891400.0,21.5352,21.578,21.4862,21.5474,891400.0
2007-07-18 15:30:00,35.19,35.44,35.19,35.36,2993100.0,21.5413,21.6943,21.5413,21.6454,2993100.0
2007-07-19 09:30:00,35.54,35.75,35.5,35.68,1284800.0,21.7555,21.8841,21.7311,21.8412,1284800.0
2007-07-19 10:00:00,35.68,35.69,35.49,35.52,1556100.0,21.8412,21.8474,21.7249,21.7433,1556100.0
2007-07-19 10:30:00,35.52,35.55,35.18,35.21,1208200.0,21.7433,21.7617,21.5352,21.5535,1208200.0
2007-07-19 11:00:00,35.21,35.5,35.17,35.43,1287500.0,21.5535,21.7311,21.529,21.6882,1287500.0
2007-07-19 11:30:00,35.43,35.45,35.3,35.32,801400.0,21.6882,21.7004,21.6086,21.6209,801400.0
2007-07-19 12:00:00,35.32,35.45,35.23,35.37,766700.0,21.6209,21.7004,21.5658,21.6515,766700.0
2007-07-19 12:30:00,35.37,35.39,35.3,35.32,578400.0,21.6515,21.6637,21.6086,21.6209,578400.0
2007-07-19 13:00:00,35.32,35.34,35.25,35.33,555300.0,21.6209,21.6331,21.578,21.627,555300.0
2007-07-19 13:30:00,35.33,35.47,35.31,35.43,560400.0,21.627,21.7127,21.6147,21.6882,560400.0
2007-07-19 14:00:00,35.43,35.44,35.3,35.33,1234900.0,21.6882,21.6943,21.6086,21.627,1234900.0
2007-07-19 14:30:00,35.33,35.45,35.31,35.4,906200.0,21.627,21.7004,21.6147,21.6698,906200.0
2007-07-19 15:00:00,35.4,35.48,35.39,35.46,971000.0,21.6698,21.7188,21.6637,21.7066,971000.0
2007-07-19 15:30:00,35.46,35.55,35.42,35.54,2255300.0,21.7066,21.7617,21.6821,21.7555,2255300.0
2007-07-20 09:30:00,35.65,35.66,35.11,35.12,4269900.0,21.8229,21.829,21.4923,21.4984,4269900.0
2007-07-20 10:00:00,35.12,35.23,35.1,35.15,940000.0,21.4984,21.5658,21.4862,21.5168,940000.0
2007-07-20 10:30:00,35.16,35.16,34.95,35.01,1232300.0,21.5229,21.5229,21.3944,21.4311,1232300.0
2007-07-20 11:00:00,35.01,35.08,34.87,34.91,979400.0,21.4311,21.474,21.3454,21.3699,979400.0
2007-07-20 11:30:00,34.91,34.93,34.75,34.76,1190400.0,21.3699,21.3821,21.2719,21.2781,1190400.0
2007-07-20 12:00:00,34.77,34.91,34.66,34.91,1424700.0,21.2842,21.3699,21.2169,21.3699,1424700.0
2007-07-20 12:30:00,34.91,34.92,34.65,34.66,1354000.0,21.3699,21.376,21.2107,21.2169,1354000.0
2007-07-20 13:00:00,34.67,34.93,34.66,34.79,1148500.0,21.223,21.3821,21.2169,21.2964,1148500.0
2007-07-20 13:30:00,34.78,34.88,34.71,34.86,1114000.0,21.2903,21.3515,21.2475,21.3393,1114000.0
2007-07-20 14:00:00,34.86,35.1,34.81,34.92,1020500.0,21.3393,21.4862,21.3087,21.376,1020500.0
2007-07-20 14:30:00,34.92,35.01,34.85,34.98,874300.0,21.376,21.4311,21.3332,21.4127,874300.0
2007-07-20 15:00:00,34.98,35.05,34.82,34.89,1058200.0,21.4127,21.4556,21.3148,21.3576,1058200.0
2007-07-20 15:30:00,34.89,34.9,34.7,34.72,3723100.0,21.3576,21.3638,21.2413,21.2536,3723100.0
2007-07-23 09:30:00,34.95,35.15,34.72,35.04,1553300.0,21.3944,21.5168,21.2536,21.4495,1553300.0
2007-07-23 10:00:00,35.04,35.09,34.92,34.97,1693900.0,21.4495,21.4801,21.376,21.4066,1693900.0
2007-07-23 10:30:00,34.96,35.07,34.9,34.93,808000.0,21.4005,21.4678,21.3638,21.3821,808000.0
2007-07-23 11:00:00,34.93,34.95,34.82,34.86,683400.0,21.3821,21.3944,21.3148,21.3393,683400.0
2007-07-23 11:30:00,34.87,34.99,34.8,34.8,1654500.0,21.3454,21.4189,21.3026,21.3026,1654500.0
2007-07-23 12:00:00,34.81,34.85,34.77,34.77,567900.0,21.3087,21.3332,21.2842,21.2842,567900.0
2007-07-23 12:30:00,34.78,34.89,34.77,34.84,449100.0,21.2903,21.3576,21.2842,21.327,449100.0
2007-07-23 13:00:00,34.84,34.87,34.82,34.84,455300.0,21.327,21.3454,21.3148,21.327,455300.0
2007-07-23 13:30:00,34.84,34.9,34.83,34.88,357100.0,21.327,21.3638,21.3209,21.3515,357100.0
2007-07-23 14:00:00,34.87,34.88,34.76,34.76,960900.0,21.3454,21.3515,21.2781,21.2781,960900.0
2007-07-23 14:30:00,34.77,34.85,34.75,34.76,966400.0,21.2842,21.3332,21.2719,21.2781,966400.0
2007-07-23 15:00:00,34.77,34.85,34.74,34.81,768000.0,21.2842,21.3332,21.2658,21.3087,768000.0
2007-07-23 15:30:00,34.81,34.87,34.77,34.78,1602300.0,21.3087,21.3454,21.2842,21.2903,1602300.0
2007-07-24 09:30:00,34.45,34.48,34.04,34.47,2973000.0,21.0883,21.1067,20.8373,21.1005,2973000.0
2007-07-24 10:00:00,34.47,34.55,34.31,34.44,2453800.0,21.1005,21.1495,21.0026,21.0822,2453800.0
2007-07-24 10:30:00,34.44,34.69,34.37,34.63,1340600.0,21.0822,21.2352,21.0393,21.1985,1340600.0
2007-07-24 11:00:00,34.64,34.67,34.47,34.47,927400.0,21.2046,21.223,21.1005,21.1005,927400.0
2007-07-24 11:30:00,34.47,34.54,34.37,34.38,897200.0,21.1005,21.1434,21.0393,21.0455,897200.0
2007-07-24 12:00:00,34.39,34.42,34.34,34.34,1413100.0,21.0516,21.0699,21.021,21.021,1413100.0
2007-07-24 12:30:00,34.33,34.45,34.33,34.43,979800.0,21.0148,21.0883,21.0148,21.0761,979800.0
2007-07-24 13:00:00,34.42,34.5,34.29,34.29,922700.0,21.0699,21.1189,20.9904,20.9904,922700.0
2007-07-24 13:30:00,34.29,34.58,34.2,34.26,1255900.0,20.9904,21.1679,20.9353,20.972,1255900.0
2007-07-24 14:00:00,34.26,34.27,34.18,34.25,1228300.0,20.972,20.9781,20.923,20.9659,1228300.0
2007-07-24 14:30:00,34.25,34.34,34.12,34.14,1367800.0,20.9659,21.021,20.8863,20.8985,1367800.0
2007-07-24 15:00:00,34.14,34.24,34.05,34.1,2280300.0,20.8985,20.9598,20.8434,20.8741,2280300.0
2007-07-24 15:30:00,34.09,34.1,33.83,33.95,3201700.0,20.8679,20.8741,20.7088,20.7822,3201700.0
2007-07-25 09:30:00,34.01,34.86,34.01,34.83,2152600.0,20.819,21.3393,20.819,21.3209,2152600.0
2007-07-25 10:00:00,34.82,34.87,34.52,34.62,1930900.0,21.3148,21.3454,21.1312,21.1924,1930900.0
2007-07-25 10:30:00,34.62,34.65,34.29,34.38,2381600.0,21.1924,21.2107,20.9904,21.0455,2381600.0
2007-07-25 11:00:00,34.38,34.54,34.2,34.3,1504300.0,21.0455,21.1434,20.9353,20.9965,1504300.0
2007-07-25 11:30:00,34.31,34.45,34.2,34.21,1583000.0,21.0026,21.0883,20.9353,20.9414,1583000.0
2007-07-25 12:00:00,34.2,34.25,34.15,34.23,1015300.0,20.9353,20.9659,20.9047,20.9536,1015300.0
2007-07-25 12:30:00,34.22,34.28,34.2,34.26,1534900.0,20.9475,20.9842,20.9353,20.972,1534900.0
2007-07-25 13:00:00,34.26,34.29,34.18,34.19,2037300.0,20.972,20.9904,20.923,20.9291,2037300.0
2007-07-25 13:30:00,34.19,34.31,34.19,34.19,1472600.0,20.9291,21.0026,20.9291,20.9291,1472600.0
2007-07-25 14:00:00,34.19,34.39,34.19,34.33,1064700.0,20.9291,21.0516,20.9291,21.0148,1064700.0
2007-07-25 14:30:00,34.33,34.43,34.2,34.4,829800.0,21.0148,21.0761,20.9353,21.0577,829800.0
2007-07-25 15:00:00,34.4,34.76,34.39,34.63,1352700.0,21.0577,21.2781,21.0516,21.1985,1352700.0
2007-07-25 15:30:00,34.63,34.64,34.43,34.55,2208500.0,21.1985,21.2046,21.0761,21.1495,2208500.0
2007-07-26 09:30:00,33.85,34.37,33.83,34.27,3803000.0,20.721,21.0393,20.7088,20.9781,3803000.0
2007-07-26 10:00:00,34.27,34.35,34.04,34.07,1773900.0,20.9781,21.0271,20.8373,20.8557,1773900.0
2007-07-26 10:30:00,34.07,34.15,33.98,34.1,1870700.0,20.8557,20.9047,20.8006,20.8741,1870700.0
2007-07-26 11:00:00,34.1,34.11,33.79,33.88,1910700.0,20.8741,20.8802,20.6843,20.7394,1910700.0
2007-07-26 11:30:00,33.89,34.04,33.8,34.04,1660300.0,20.7455,20.8373,20.6904,20.8373,1660300.0
2007-07-26 12:00:00,34.03,34.09,33.94,33.98,1441800.0,20.8312,20.8679,20.7761,20.8006,1441800.0
2007-07-26 12:30:00,33.98,34.01,33.69,33.88,2149300.0,20.8006,20.819,20.6231,20.7394,2149300.0
2007-07-26 13:00:00,33.88,33.97,33.71,33.73,1226700.0,20.7394,20.7945,20.6353,20.6476,1226700.0
2007-07-26 13:30:00,33.74,33.84,33.59,33.73,1786700.0,20.6537,20.7149,20.5619,20.6476,1786700.0
2007-07-26 14:00:00,33.74,33.94,33.46,33.52,2077500.0,20.6537,20.7761,20.4823,20.519,2077500.0
2007-07-26 14:30:00,33.52,33.78,33.41,33.59,1980600.0,20.519,20.6782,20.4517,20.5619,1980600.0
2007-07-26 15:00:00,33.58,33.97,33.52,33.78,1852300.0,20.5557,20.7945,20.519,20.6782,1852300.0
2007-07-26 15:30:00,33.79,33.88,33.5,33.8,2940100.0,20.6843,20.7394,20.5068,20.6904,2940100.0
2007-07-27 09:30:00,33.69,33.94,33.4,33.92,2430600.0,20.6231,20.7761,20.4456,20.7639,2430600.0
2007-07-27 10:00:00,33.92,34.36,33.81,34.3,3042400.0,20.7639,21.0332,20.6965,20.9965,3042400.0
2007-07-27 10:30:00,34.3,34.32,33.78,33.9,2789700.0,20.9965,21.0087,20.6782,20.7516,2789700.0
2007-07-27 11:00:00,33.9,34.21,33.87,34.15,1460200.0,20.7516,20.9414,20.7333,20.9047,1460200.0
2007-07-27 11:30:00,34.15,34.2,33.9,33.96,2025600.0,20.9047,20.9353,20.7516,20.7884,2025600.0
2007-07-27 12:00:00,33.97,34.06,33.9,33.95,1252900.0,20.7945,20.8496,20.7516,20.7822,1252900.0
2007-07-27 12:30:00,33.94,34.08,33.87,33.99,1183700.0,20.7761,20.8618,20.7333,20.8067,1183700.0
2007-07-27 13:00:00,33.98,34.17,33.9,34.04,714000.0,20.8006,20.9169,20.7516,20.8373,714000.0
2007-07-27 13:30:00,34.04,34.17,34.0,34.13,993000.0,20.8373,20.9169,20.8128,20.8924,993000.0
2007-07-27 14:00:00,34.14,34.22,33.93,34.01,1184100.0,20.8985,20.9475,20.77,20.819,1184100.0
2007-07-27 14:30:00,34.01,34.25,33.99,34.2,1147200.0,20.819,20.9659,20.8067,20.9353,1147200.0
2007-07-27 15:00:00,34.2,34.21,34.0,34.1,1599000.0,20.9353,20.9414,20.8128,20.8741,1599000.0
2007-07-27 15:30:00,34.1,34.16,33.56,33.56,2920400.0,20.8741,20.9108,20.5435,20.5435,2920400.0
2007-07-30 09:30:00,33.77,33.86,33.34,33.85,2988900.0,20.672,20.7271,20.4088,20.721,2988900.0
2007-07-30 10:00:00,33.85,34.23,33.85,34.15,2580200.0,20.721,20.9536,20.721,20.9047,2580200.0
2007-07-30 10:30:00,34.16,34.17,33.9,34.0,2378700.0,20.9108,20.9169,20.7516,20.8128,2378700.0
2007-07-30 11:00:00,34.0,34.15,33.95,34.08,1865200.0,20.8128,20.9047,20.7822,20.8618,1865200.0
2007-07-30 11:30:00,34.08,34.22,33.98,34.18,1761100.0,20.8618,20.9475,20.8006,20.923,1761100.0
2007-07-30 12:00:00,34.18,34.19,34.04,34.11,1019400.0,20.923,20.9291,20.8373,20.8802,1019400.0
2007-07-30 12:30:00,34.11,34.38,33.95,34.34,888800.0,20.8802,21.0455,20.7822,21.021,888800.0
2007-07-30 13:00:00,34.34,34.38,34.15,34.22,742300.0,21.021,21.0455,20.9047,20.9475,742300.0
2007-07-30 13:30:00,34.22,34.47,34.13,34.4,1113400.0,20.9475,21.1005,20.8924,21.0577,1113400.0
2007-07-30 14:00:00,34.4,34.47,34.32,34.34,790900.0,21.0577,21.1005,21.0087,21.021,790900.0
2007-07-30 14:30:00,34.34,34.45,34.3,34.44,1379700.0,21.021,21.0883,20.9965,21.0822,1379700.0
2007-07-30 15:00:00,34.44,34.7,34.41,34.68,2218800.0,21.0822,21.2413,21.0638,21.2291,2218800.0
2007-07-30 15:30:00,34.68,34.72,34.43,34.56,2858200.0,21.2291,21.2536,21.0761,21.1556,2858200.0
2007-07-31 09:30:00,34.72,35.04,34.7,34.82,2106600.0,21.2536,21.4495,21.2413,21.3148,2106600.0
2007-07-31 10:00:00,34.84,34.94,34.56,34.56,1477600.0,21.327,21.3883,21.1556,21.1556,1477600.0
2007-07-31 10:30:00,34.56,34.66,34.37,34.39,1500100.0,21.1556,21.2169,21.0393,21.0516,1500100.0
2007-07-31 11:00:00,34.39,34.58,34.35,34.55,1435500.0,21.0516,21.1679,21.0271,21.1495,1435500.0
2007-07-31 11:30:00,34.55,34.61,34.45,34.5,997700.0,21.1495,21.1862,21.0883,21.1189,997700.0
2007-07-31 12:00:00,34.51,34.55,34.43,34.5,644600.0,21.125,21.1495,21.0761,21.1189,644600.0
2007-07-31 12:30:00,34.5,34.55,34.47,34.53,507100.0,21.1189,21.1495,21.1005,21.1373,507100.0
2007-07-31 13:00:00,34.53,34.54,34.32,34.38,711300.0,21.1373,21.1434,21.0087,21.0455,711300.0
2007-07-31 13:30:00,34.38,34.4,34.24,34.3,976400.0,21.0455,21.0577,20.9598,20.9965,976400.0
2007-07-31 14:00:00,34.31,34.34,34.15,34.19,1140900.0,21.0026,21.021,20.9047,20.9291,1140900.0
2007-07-31 14:30:00,34.2,34.31,34.15,34.23,2245700.0,20.9353,21.0026,20.9047,20.9536,2245700.0
2007-07-31 15:00:00,34.23,34.37,34.19,34.2,1388300.0,20.9536,21.0393,20.9291,20.9353,1388300.0
2007-07-31 15:30:00,34.19,34.21,33.68,33.68,4127700.0,20.9291,20.9414,20.617,20.617,4127700.0
2007-08-01 09:30:00,33.76,34.29,33.53,33.9,2558000.0,20.6659,20.9904,20.5251,20.7516,2558000.0
2007-08-01 10:00:00,33.91,34.34,33.86,33.94,2388600.0,20.7577,21.021,20.7271,20.7761,2388600.0
2007-08-01 10:30:00,33.94,34.1,33.85,33.87,2026100.0,20.7761,20.8741,20.721,20.7333,2026100.0
2007-08-01 11:00:00,33.87,34.36,33.85,34.0,2237200.0,20.7333,21.0332,20.721,20.8128,2237200.0
2007-08-01 11:30:00,34.0,34.13,33.95,34.09,1227900.0,20.8128,20.8924,20.7822,20.8679,1227900.0
2007-08-01 12:00:00,34.09,34.19,33.98,34.11,2296800.0,20.8679,20.9291,20.8006,20.8802,2296800.0
2007-08-01 12:30:00,34.12,34.25,34.0,34.05,951500.0,20.8863,20.9659,20.8128,20.8434,951500.0
2007-08-01 13:00:00,34.05,34.05,33.82,33.93,1857100.0,20.8434,20.8434,20.7027,20.77,1857100.0
2007-08-01 13:30:00,33.93,34.0,33.86,33.99,1068600.0,20.77,20.8128,20.7271,20.8067,1068600.0
2007-08-01 14:00:00,33.98,34.05,33.85,33.91,1207000.0,20.8006,20.8434,20.721,20.7577,1207000.0
2007-08-01 14:30:00,33.91,34.01,33.57,33.71,1853200.0,20.7577,20.819,20.5496,20.6353,1853200.0
2007-08-01 15:00:00,33.72,33.86,33.53,33.8,2140600.0,20.6414,20.7271,20.5251,20.6904,2140600.0
2007-08-01 15:30:00,33.8,34.56,33.66,34.52,6026400.0,20.6904,21.1556,20.6047,21.1312,6026400.0
2007-08-02 09:30:00,33.94,34.82,33.69,34.75,2648100.0,20.7761,21.3148,20.6231,21.2719,2648100.0
2007-08-02 10:00:00,34.75,34.77,34.49,34.61,1495300.0,21.2719,21.2842,21.1128,21.1862,1495300.0
2007-08-02 10:30:00,34.61,34.73,34.55,34.56,1116500.0,21.1862,21.2597,21.1495,21.1556,1116500.0
2007-08-02 11:00:00,34.55,34.56,34.37,34.5,1222300.0,21.1495,21.1556,21.0393,21.1189,1222300.0
2007-08-02 11:30:00,34.49,34.57,34.42,34.54,922100.0,21.1128,21.1618,21.0699,21.1434,922100.0
2007-08-02 12:00:00,34.53,34.62,34.49,34.54,757800.0,21.1373,21.1924,21.1128,21.1434,757800.0
2007-08-02 12:30:00,34.54,34.54,34.45,34.45,723900.0,21.1434,21.1434,21.0883,21.0883,723900.0
2007-08-02 13:00:00,34.45,34.45,34.21,34.35,1646900.0,21.0883,21.0883,20.9414,21.0271,1646900.0
2007-08-02 13:30:00,34.35,34.53,34.3,34.34,969100.0,21.0271,21.1373,20.9965,21.021,969100.0
2007-08-02 14:00:00,34.34,34.44,34.22,34.25,1456700.0,21.021,21.0822,20.9475,20.9659,1456700.0
2007-08-02 14:30:00,34.25,34.33,34.1,34.15,1610300.0,20.9659,21.0148,20.8741,20.9047,1610300.0
2007-08-02 15:00:00,34.15,34.57,34.09,34.57,1660900.0,20.9047,21.1618,20.8679,21.1618,1660900.0
2007-08-02 15:30:00,34.57,34.58,34.33,34.45,2626800.0,21.1618,21.1679,21.0148,21.0883,2626800.0
2007-08-03 09:30:00,34.11,34.49,34.11,34.27,1763700.0,20.8802,21.1128,20.8802,20.9781,1763700.0
2007-08-03 10:00:00,34.27,34.32,34.11,34.22,2588900.0,20.9781,21.0087,20.8802,20.9475,2588900.0
2007-08-03 10:30:00,34.22,34.27,33.84,34.03,2725200.0,20.9475,20.9781,20.7149,20.8312,2725200.0
2007-08-03 11:00:00,34.03,34.19,33.96,34.19,1259200.0,20.8312,20.9291,20.7884,20.9291,1259200.0
2007-08-03 11:30:00,34.19,34.28,34.06,34.23,1945100.0,20.9291,20.9842,20.8496,20.9536,1945100.0
2007-08-03 12:00:00,34.23,34.36,34.09,34.09,1569300.0,20.9536,21.0332,20.8679,20.8679,1569300.0
2007-08-03 12:30:00,34.09,34.12,33.95,33.98,1534500.0,20.8679,20.8863,20.7822,20.8006,1534500.0
2007-08-03 13:00:00,33.99,34.02,33.91,33.99,1371800.0,20.8067,20.8251,20.7577,20.8067,1371800.0
2007-08-03 13:30:00,33.99,34.02,33.92,34.0,2066500.0,20.8067,20.8251,20.7639,20.8128,2066500.0
2007-08-03 14:00:00,34.0,34.04,33.7,33.71,3966400.0,20.8128,20.8373,20.6292,20.6353,3966400.0
2007-08-03 14:30:00,33.71,33.81,33.58,33.58,2704400.0,20.6353,20.6965,20.5557,20.5557,2704400.0
2007-08-03 15:00:00,33.58,33.64,33.12,33.16,3823800.0,20.5557,20.5925,20.2742,20.2986,3823800.0
2007-08-03 15:30:00,33.17,33.36,32.66,32.67,5426500.0,20.3048,20.4211,19.9926,19.9987,5426500.0
2007-08-06 09:30:00,32.81,33.45,32.81,33.28,4929200.0,20.0844,20.4762,20.0844,20.3721,4929200.0
2007-08-06 10:00:00,33.28,33.48,33.1,33.19,2448500.0,20.3721,20.4945,20.2619,20.317,2448500.0
2007-08-06 10:30:00,33.18,33.51,33.15,33.18,2242400.0,20.3109,20.5129,20.2925,20.3109,2242400.0
2007-08-06 11:00:00,33.18,33.76,33.11,33.73,3111100.0,20.3109,20.6659,20.268,20.6476,3111100.0
2007-08-06 11:30:00,33.73,34.31,33.66,34.25,2351700.0,20.6476,21.0026,20.6047,20.9659,2351700.0
2007-08-06 12:00:00,34.25,34.34,34.02,34.1,2047600.0,20.9659,21.021,20.8251,20.8741,2047600.0
2007-08-06 12:30:00,34.1,34.58,34.1,34.46,1918900.0,20.8741,21.1679,20.8741,21.0944,1918900.0
2007-08-06 13:00:00,34.47,34.47,34.11,34.36,1674300.0,21.1005,21.1005,20.8802,21.0332,1674300.0
2007-08-06 13:30:00,34.35,34.35,33.98,34.0,2819800.0,21.0271,21.0271,20.8006,20.8128,2819800.0
2007-08-06 14:00:00,34.0,34.35,33.97,34.17,1624300.0,20.8128,21.0271,20.7945,20.9169,1624300.0
2007-08-06 14:30:00,34.18,34.65,34.17,34.37,2445700.0,20.923,21.2107,20.9169,21.0393,2445700.0
2007-08-06 15:00:00,34.37,34.61,34.31,34.51,1986700.0,21.0393,21.1862,21.0026,21.125,1986700.0
2007-08-06 15:30:00,34.51,34.81,34.48,34.72,4454900.0,21.125,21.3087,21.1067,21.2536,4454900.0
2007-08-07 09:30:00,34.62,34.65,34.25,34.4,2269200.0,21.1924,21.2107,20.9659,21.0577,2269200.0
2007-08-07 10:00:00,34.39,35.2,34.36,35.16,2981800.0,21.0516,21.5474,21.0332,21.5229,2981800.0
2007-08-07 10:30:00,35.15,35.15,34.89,34.9,1390900.0,21.5168,21.5168,21.3576,21.3638,1390900.0
2007-08-07 11:00:00,34.9,34.96,34.75,34.85,1433200.0,21.3638,21.4005,21.2719,21.3332,1433200.0
2007-08-07 11:30:00,34.85,35.0,34.84,34.88,1766700.0,21.3332,21.425,21.327,21.3515,1766700.0
2007-08-07 12:00:00,34.88,35.24,34.87,35.03,2010800.0,21.3515,21.5719,21.3454,21.4433,2010800.0
2007-08-07 12:30:00,35.03,35.09,34.81,34.88,1427700.0,21.4433,21.4801,21.3087,21.3515,1427700.0
2007-08-07 13:00:00,34.88,34.97,34.85,34.95,980000.0,21.3515,21.4066,21.3332,21.3944,980000.0
2007-08-07 13:30:00,34.94,35.02,34.91,34.96,1495300.0,21.3883,21.4372,21.3699,21.4005,1495300.0
2007-08-07 14:00:00,34.96,35.11,34.37,34.41,2394900.0,21.4005,21.4923,21.0393,21.0638,2394900.0
2007-08-07 14:30:00,34.4,35.0,34.26,35.0,2524500.0,21.0577,21.425,20.972,21.425,2524500.0
2007-08-07 15:00:00,35.0,35.25,34.89,35.1,2966100.0,21.425,21.578,21.3576,21.4862,2966100.0
2007-08-07 15:30:00,35.11,35.3,34.8,34.9,3849900.0,21.4923,21.6086,21.3026,21.3638,3849900.0
2007-08-08 09:30:00,34.63,35.08,34.43,34.91,3369600.0,21.3863,21.6642,21.2628,21.5592,3369600.0
2007-08-08 10:00:00,34.91,35.1,34.8,35.07,2758800.0,21.5592,21.6766,21.4913,21.658,2758800.0
2007-08-08 10:30:00,35.07,35.22,34.94,35.0,1848800.0,21.658,21.7507,21.5777,21.6148,1848800.0
2007-08-08 11:00:00,35.0,35.03,34.73,34.81,1158100.0,21.6148,21.6333,21.4481,21.4975,1158100.0
2007-08-08 11:30:00,34.8,35.01,34.75,34.81,1139300.0,21.4913,21.621,21.4604,21.4975,1139300.0
2007-08-08 12:00:00,34.8,34.99,34.75,34.92,1723600.0,21.4913,21.6086,21.4604,21.5654,1723600.0
2007-08-08 12:30:00,34.92,34.96,34.79,34.83,969200.0,21.5654,21.5901,21.4851,21.5098,969200.0
2007-08-08 13:00:00,34.83,35.02,34.79,34.96,942400.0,21.5098,21.6272,21.4851,21.5901,942400.0
2007-08-08 13:30:00,34.96,35.16,34.96,35.08,1254000.0,21.5901,21.7136,21.5901,21.6642,1254000.0
2007-08-08 14:00:00,35.09,35.25,35.04,35.19,1328900.0,21.6704,21.7692,21.6395,21.7321,1328900.0
2007-08-08 14:30:00,35.18,35.2,34.91,34.98,1255100.0,21.726,21.7383,21.5592,21.6024,1255100.0
2007-08-08 15:00:00,34.99,35.01,34.29,34.6,3308000.0,21.6086,21.621,21.1763,21.3678,3308000.0
2007-08-08 15:30:00,34.6,35.02,34.36,35.0,3896900.0,21.3678,21.6272,21.2196,21.6148,3896900.0
2007-08-09 09:30:00,33.9,34.4,32.73,34.16,2586400.0,20.9355,21.2443,20.2129,21.096,2586400.0
2007-08-09 10:00:00,34.16,34.95,34.1,34.56,1888900.0,21.096,21.5839,21.059,21.3431,1888900.0
2007-08-09 10:30:00,34.54,34.78,34.05,34.09,2142700.0,21.3307,21.4789,21.0281,21.0528,2142700.0
2007-08-09 11:00:00,34.09,34.57,34.07,34.1,1499600.0,21.0528,21.3492,21.0405,21.059,1499600.0
2007-08-09 11:30:00,34.1,34.25,34.06,34.2,859600.0,21.059,21.1516,21.0343,21.1207,859600.0
2007-08-09 12:00:00,34.2,34.37,34.05,34.34,1082300.0,21.1207,21.2257,21.0281,21.2072,1082300.0
2007-08-09 12:30:00,34.34,34.34,34.05,34.13,690400.0,21.2072,21.2072,21.0281,21.0775,690400.0
2007-08-09 13:00:00,34.13,34.28,34.08,34.27,1067300.0,21.0775,21.1702,21.0466,21.164,1067300.0
2007-08-09 13:30:00,34.28,34.39,34.17,34.29,1492100.0,21.1702,21.2381,21.1022,21.1763,1492100.0
2007-08-09 14:00:00,34.29,34.65,34.2,34.5,1576600.0,21.1763,21.3987,21.1207,21.306,1576600.0
2007-08-09 14:30:00,34.5,34.8,34.35,34.7,1796100.0,21.306,21.4913,21.2134,21.4295,1796100.0
2007-08-09 15:00:00,34.7,35.21,34.66,34.87,3421600.0,21.4295,21.7445,21.4048,21.5345,3421600.0
2007-08-09 15:30:00,34.87,35.01,34.06,34.21,3414400.0,21.5345,21.621,21.0343,21.1269,3414400.0
2007-08-10 09:30:00,33.51,34.59,33.5,34.33,2226900.0,20.6946,21.3616,20.6885,21.201,2226900.0
2007-08-10 10:00:00,34.33,34.68,34.0,34.02,2322200.0,21.201,21.4172,20.9972,21.0096,2322200.0
2007-08-10 10:30:00,34.01,34.23,33.96,34.08,1976600.0,21.0034,21.1393,20.9725,21.0466,1976600.0
2007-08-10 11:00:00,34.08,34.43,33.99,34.04,2318900.0,21.0466,21.2628,20.9911,21.0219,2318900.0
2007-08-10 11:30:00,34.04,34.43,34.02,34.36,1189900.0,21.0219,21.2628,21.0096,21.2196,1189900.0
2007-08-10 12:00:00,34.37,34.68,34.19,34.45,1743200.0,21.2257,21.4172,21.1146,21.2751,1743200.0
2007-08-10 12:30:00,34.45,34.56,34.08,34.11,1117800.0,21.2751,21.3431,21.0466,21.0652,1117800.0
2007-08-10 13:00:00,34.11,34.48,34.1,34.15,722900.0,21.0652,21.2937,21.059,21.0899,722900.0
2007-08-10 13:30:00,34.15,34.26,33.99,34.09,1359600.0,21.0899,21.1578,20.9911,21.0528,1359600.0
2007-08-10 14:00:00,34.1,34.5,34.05,34.22,1138800.0,21.059,21.306,21.0281,21.1331,1138800.0
2007-08-10 14:30:00,34.23,34.34,34.07,34.12,901600.0,21.1393,21.2072,21.0405,21.0713,901600.0
2007-08-10 15:00:00,34.12,34.68,34.1,34.49,1154300.0,21.0713,21.4172,21.059,21.2998,1154300.0
2007-08-10 15:30:00,34.48,34.89,34.34,34.46,2475900.0,21.2937,21.5469,21.2072,21.2813,2475900.0
2007-08-13 09:30:00,34.68,34.81,34.11,34.29,1592300.0,21.4172,21.4975,21.0652,21.1763,1592300.0
2007-08-13 10:00:00,34.3,34.37,34.18,34.27,919500.0,21.1825,21.2257,21.1084,21.164,919500.0
2007-08-13 10:30:00,34.27,34.41,34.11,34.22,854100.0,21.164,21.2504,21.0652,21.1331,854100.0
2007-08-13 11:00:00,34.22,34.34,34.1,34.3,742600.0,21.1331,21.2072,21.059,21.1825,742600.0
2007-08-13 11:30:00,34.29,34.47,34.16,34.28,766100.0,21.1763,21.2875,21.096,21.1702,766100.0
2007-08-13 12:00:00,34.29,34.29,34.1,34.1,533000.0,21.1763,21.1763,21.059,21.059,533000.0
2007-08-13 12:30:00,34.11,34.24,34.08,34.12,743200.0,21.0652,21.1455,21.0466,21.0713,743200.0
2007-08-13 13:00:00,34.13,34.2,34.0,34.11,871600.0,21.0775,21.1207,20.9972,21.0652,871600.0
2007-08-13 13:30:00,34.1,34.2,34.02,34.1,486300.0,21.059,21.1207,21.0096,21.059,486300.0
2007-08-13 14:00:00,34.09,34.25,34.07,34.16,666900.0,21.0528,21.1516,21.0405,21.096,666900.0
2007-08-13 14:30:00,34.16,34.22,34.09,34.1,748200.0,21.096,21.1331,21.0528,21.059,748200.0
2007-08-13 15:00:00,34.1,34.21,33.97,34.2,1220400.0,21.059,21.1269,20.9787,21.1207,1220400.0
2007-08-13 15:30:00,34.19,34.24,33.8,33.83,1994300.0,21.1146,21.1455,20.8737,20.8922,1994300.0
2007-08-14 09:30:00,33.94,34.21,33.91,34.16,1225700.0,20.9602,21.1269,20.9417,21.096,1225700.0
2007-08-14 10:00:00,34.15,34.18,33.9,33.97,1273800.0,21.0899,21.1084,20.9355,20.9787,1273800.0
2007-08-14 10:30:00,33.97,34.07,33.9,33.94,1595600.0,20.9787,21.0405,20.9355,20.9602,1595600.0
2007-08-14 11:00:00,33.94,34.0,33.65,33.87,2020400.0,20.9602,20.9972,20.7811,20.917,2020400.0
2007-08-14 11:30:00,33.87,34.2,33.85,34.14,1318600.0,20.917,21.1207,20.9046,21.0837,1318600.0
2007-08-14 12:00:00,34.15,34.16,34.02,34.09,872100.0,21.0899,21.096,21.0096,21.0528,872100.0
2007-08-14 12:30:00,34.1,34.23,34.06,34.15,639700.0,21.059,21.1393,21.0343,21.0899,639700.0
2007-08-14 13:00:00,34.15,34.17,34.0,34.02,725500.0,21.0899,21.1022,20.9972,21.0096,725500.0
2007-08-14 13:30:00,34.03,34.11,33.93,34.0,1312000.0,21.0158,21.0652,20.954,20.9972,1312000.0
2007-08-14 14:00:00,34.01,34.03,33.89,33.92,1307000.0,21.0034,21.0158,20.9293,20.9478,1307000.0
2007-08-14 14:30:00,33.92,33.98,33.78,33.86,1066800.0,20.9478,20.9849,20.8614,20.9108,1066800.0
2007-08-14 15:00:00,33.87,34.18,33.87,33.92,1377100.0,20.917,21.1084,20.917,20.9478,1377100.0
2007-08-14 15:30:00,33.92,33.96,33.54,33.56,2689900.0,20.9478,20.9725,20.7132,20.7255,2689900.0
2007-08-15 09:30:00,33.68,34.4,33.22,34.16,2431900.0,20.7996,21.2443,20.5155,21.096,2431900.0
2007-08-15 10:00:00,34.17,34.69,34.01,34.66,1750900.0,21.1022,21.4234,21.0034,21.4048,1750900.0
2007-08-15 10:30:00,34.66,34.67,34.13,34.26,1018100.0,21.4048,21.411,21.0775,21.1578,1018100.0
2007-08-15 11:00:00,34.26,34.37,34.09,34.17,725100.0,21.1578,21.2257,21.0528,21.1022,725100.0
2007-08-15 11:30:00,34.18,34.27,33.99,34.01,1232100.0,21.1084,21.164,20.9911,21.0034,1232100.0
2007-08-15 12:00:00,34.02,34.34,33.99,34.16,810700.0,21.0096,21.2072,20.9911,21.096,810700.0
2007-08-15 12:30:00,34.16,34.23,34.04,34.1,668400.0,21.096,21.1393,21.0219,21.059,668400.0
2007-08-15 13:00:00,34.09,34.27,34.04,34.24,734100.0,21.0528,21.164,21.0219,21.1455,734100.0
2007-08-15 13:30:00,34.24,34.56,34.24,34.47,1175700.0,21.1455,21.3431,21.1455,21.2875,1175700.0
2007-08-15 14:00:00,34.48,34.52,34.16,34.19,952700.0,21.2937,21.3184,21.096,21.1146,952700.0
2007-08-15 14:30:00,34.19,34.3,33.98,34.1,1933100.0,21.1146,21.1825,20.9849,21.059,1933100.0
2007-08-15 15:00:00,34.1,34.23,33.97,34.05,2226900.0,21.059,21.1393,20.9787,21.0281,2226900.0
2007-08-15 15:30:00,34.05,34.17,33.32,33.49,5603800.0,21.0281,21.1022,20.5773,20.6823,5603800.0
2007-08-16 09:30:00,33.07,34.11,32.9,33.67,3141200.0,20.4229,21.0652,20.3179,20.7934,3141200.0
2007-08-16 10:00:00,33.67,33.82,33.54,33.7,3140500.0,20.7934,20.8861,20.7132,20.812,3140500.0
2007-08-16 10:30:00,33.69,34.13,33.66,34.01,3097600.0,20.8058,21.0775,20.7873,21.0034,3097600.0
2007-08-16 11:00:00,34.01,34.57,34.0,34.24,2271700.0,21.0034,21.3492,20.9972,21.1455,2271700.0
2007-08-16 11:30:00,34.25,34.32,34.02,34.14,1589000.0,21.1516,21.1949,21.0096,21.0837,1589000.0
2007-08-16 12:00:00,34.14,34.31,33.87,34.18,2107100.0,21.0837,21.1887,20.917,21.1084,2107100.0
2007-08-16 12:30:00,34.18,34.39,33.86,33.92,1743200.0,21.1084,21.2381,20.9108,20.9478,1743200.0
2007-08-16 13:00:00,33.92,34.7,33.7,34.63,2868100.0,20.9478,21.4295,20.812,21.3863,2868100.0
2007-08-16 13:30:00,34.63,35.15,34.59,35.06,3435000.0,21.3863,21.7074,21.3616,21.6519,3435000.0
2007-08-16 14:00:00,35.06,35.43,34.7,35.43,3534200.0,21.6519,21.8804,21.4295,21.8804,3534200.0
2007-08-16 14:30:00,35.43,35.49,34.9,34.98,3615900.0,21.8804,21.9174,21.553,21.6024,3615900.0
2007-08-16 15:00:00,34.98,35.37,34.56,35.35,3346000.0,21.6024,21.8433,21.3431,21.8309,3346000.0
2007-08-16 15:30:00,35.35,35.96,35.25,35.67,6578800.0,21.8309,22.2077,21.7692,22.0286,6578800.0
2007-08-17 09:30:00,37.04,37.99,36.25,37.24,7238200.0,22.8746,23.4613,22.3868,22.9981,7238200.0
2007-08-17 10:00:00,37.24,37.52,36.4,36.55,5666800.0,22.9981,23.1711,22.4794,22.572,5666800.0
2007-08-17 10:30:00,36.55,36.65,35.91,36.4,5172800.0,22.572,22.6338,22.1768,22.4794,5172800.0
2007-08-17 11:00:00,36.4,36.85,36.3,36.6,2972400.0,22.4794,22.7573,22.4176,22.6029,2972400.0
2007-08-17 11:30:00,36.61,36.89,36.48,36.6,2697700.0,22.6091,22.782,22.5288,22.6029,2697700.0
2007-08-17 12:00:00,36.59,36.9,36.47,36.85,2870000.0,22.5967,22.7882,22.5226,22.7573,2870000.0
2007-08-17 12:30:00,36.86,37.07,36.82,37.01,2432400.0,22.7635,22.8932,22.7388,22.8561,2432400.0
2007-08-17 13:00:00,37.01,37.25,36.95,37.23,2835200.0,22.8561,23.0043,22.8191,22.992,2835200.0
2007-08-17 13:30:00,37.22,37.37,37.06,37.08,2848400.0,22.9858,23.0784,22.887,22.8993,2848400.0
2007-08-17 14:00:00,37.09,37.23,36.95,37.01,2139900.0,22.9055,22.992,22.8191,22.8561,2139900.0
2007-08-17 14:30:00,37.01,37.13,36.91,37.06,1896100.0,22.8561,22.9302,22.7944,22.887,1896100.0
2007-08-17 15:00:00,37.06,37.35,36.99,37.16,3297000.0,22.887,23.0661,22.8438,22.9487,3297000.0
2007-08-17 15:30:00,37.16,37.35,37.15,37.22,4719700.0,22.9487,23.0661,22.9426,22.9858,4719700.0
2007-08-20 09:30:00,37.22,37.3,36.81,36.99,4053400.0,22.9858,23.0352,22.7326,22.8438,4053400.0
2007-08-20 10:00:00,37.0,37.24,36.91,37.08,3473500.0,22.8499,22.9981,22.7944,22.8993,3473500.0
2007-08-20 10:30:00,37.07,37.15,37.0,37.15,1768800.0,22.8932,22.9426,22.8499,22.9426,1768800.0
2007-08-20 11:00:00,37.15,37.17,36.95,36.97,2252400.0,22.9426,22.9549,22.8191,22.8314,2252400.0
2007-08-20 11:30:00,36.97,37.01,36.65,36.67,1480600.0,22.8314,22.8561,22.6338,22.6461,1480600.0
2007-08-20 12:00:00,36.68,36.89,36.63,36.81,1368500.0,22.6523,22.782,22.6214,22.7326,1368500.0
2007-08-20 12:30:00,36.81,36.83,36.6,36.65,1005200.0,22.7326,22.7449,22.6029,22.6338,1005200.0
2007-08-20 13:00:00,36.66,36.77,36.39,36.52,1417700.0,22.64,22.7079,22.4732,22.5535,1417700.0
2007-08-20 13:30:00,36.52,36.79,36.35,36.55,1517900.0,22.5535,22.7202,22.4485,22.572,1517900.0
2007-08-20 14:00:00,36.56,36.76,36.47,36.72,876300.0,22.5782,22.7017,22.5226,22.677,876300.0
2007-08-20 14:30:00,36.72,36.79,36.63,36.76,1511500.0,22.677,22.7202,22.6214,22.7017,1511500.0
2007-08-20 15:00:00,36.77,37.11,36.74,36.99,2953400.0,22.7079,22.9179,22.6894,22.8438,2953400.0
2007-08-20 15:30:00,37.0,37.11,36.85,37.04,3993500.0,22.8499,22.9179,22.7573,22.8746,3993500.0
2007-08-21 09:30:00,36.93,37.0,36.66,36.96,1904200.0,22.8067,22.8499,22.64,22.8252,1904200.0
2007-08-21 10:00:00,36.95,37.1,36.85,37.05,1980800.0,22.8191,22.9117,22.7573,22.8808,1980800.0
2007-08-21 10:30:00,37.06,37.25,37.02,37.24,1926200.0,22.887,23.0043,22.8623,22.9981,1926200.0
2007-08-21 11:00:00,37.23,37.36,36.99,37.25,2079700.0,22.992,23.0723,22.8438,23.0043,2079700.0
2007-08-21 11:30:00,37.24,37.6,37.2,37.59,2139500.0,22.9981,23.2205,22.9734,23.2143,2139500.0
2007-08-21 12:00:00,37.6,37.66,37.37,37.63,1850400.0,23.2205,23.2575,23.0784,23.239,1850400.0
2007-08-21 12:30:00,37.64,37.75,37.51,37.69,2641900.0,23.2452,23.3131,23.1649,23.2761,2641900.0
2007-08-21 13:00:00,37.69,37.77,37.58,37.69,1952000.0,23.2761,23.3255,23.2081,23.2761,1952000.0
2007-08-21 13:30:00,37.71,37.77,37.45,37.48,1341600.0,23.2884,23.3255,23.1278,23.1464,1341600.0
2007-08-21 14:00:00,37.48,37.56,37.33,37.36,1950800.0,23.1464,23.1958,23.0537,23.0723,1950800.0
2007-08-21 14:30:00,37.34,37.4,37.02,37.37,2733400.0,23.0599,23.097,22.8623,23.0784,2733400.0
2007-08-21 15:00:00,37.37,37.4,37.27,37.4,982800.0,23.0784,23.097,23.0167,23.097,982800.0
2007-08-21 15:30:00,37.4,37.5,37.29,37.32,2012100.0,23.097,23.1587,23.029,23.0476,2012100.0
2007-08-22 09:30:00,37.41,37.74,37.07,37.22,2666000.0,23.1031,23.3069,22.8932,22.9858,2666000.0
2007-08-22 10:00:00,37.23,37.29,36.97,37.05,1413600.0,22.992,23.029,22.8314,22.8808,1413600.0
2007-08-22 10:30:00,37.04,37.14,36.86,36.87,1244800.0,22.8746,22.9364,22.7635,22.7696,1244800.0
2007-08-22 11:00:00,36.87,36.89,36.53,36.72,1934500.0,22.7696,22.782,22.5597,22.677,1934500.0
2007-08-22 11:30:00,36.72,36.94,36.58,36.75,1251600.0,22.677,22.8129,22.5906,22.6955,1251600.0
2007-08-22 12:00:00,36.76,36.79,36.63,36.66,1532200.0,22.7017,22.7202,22.6214,22.64,1532200.0
2007-08-22 12:30:00,36.67,36.72,36.44,36.69,1349700.0,22.6461,22.677,22.5041,22.6585,1349700.0
2007-08-22 13:00:00,36.7,36.71,36.44,36.53,1238000.0,22.6647,22.6708,22.5041,22.5597,1238000.0
2007-08-22 13:30:00,36.53,36.74,36.46,36.71,961300.0,22.5597,22.6894,22.5164,22.6708,961300.0
2007-08-22 14:00:00,36.71,36.75,36.52,36.52,1241400.0,22.6708,22.6955,22.5535,22.5535,1241400.0
2007-08-22 14:30:00,36.52,36.6,36.38,36.48,2037300.0,22.5535,22.6029,22.467,22.5288,2037300.0
2007-08-22 15:00:00,36.49,36.66,36.44,36.55,2229300.0,22.535,22.64,22.5041,22.572,2229300.0
2007-08-22 15:30:00,36.55,36.83,36.55,36.71,3843100.0,22.572,22.7449,22.572,22.6708,3843100.0
2007-08-23 09:30:00,36.78,37.0,36.35,36.48,2674700.0,22.7141,22.8499,22.4485,22.5288,2674700.0
2007-08-23 10:00:00,36.48,36.75,36.41,36.6,1557700.0,22.5288,22.6955,22.4856,22.6029,1557700.0
2007-08-23 10:30:00,36.6,36.75,36.58,36.73,978000.0,22.6029,22.6955,22.5906,22.6832,978000.0
2007-08-23 11:00:00,36.74,36.75,36.57,36.58,1275500.0,22.6894,22.6955,22.5844,22.5906,1275500.0
2007-08-23 11:30:00,36.58,36.63,36.37,36.38,1127400.0,22.5906,22.6214,22.4609,22.467,1127400.0
2007-08-23 12:00:00,36.38,36.45,36.28,36.38,1099400.0,22.467,22.5103,22.4053,22.467,1099400.0
2007-08-23 12:30:00,36.39,36.45,36.19,36.26,844700.0,22.4732,22.5103,22.3497,22.3929,844700.0
2007-08-23 13:00:00,36.27,36.35,36.15,36.25,1203300.0,22.3991,22.4485,22.325,22.3868,1203300.0
2007-08-23 13:30:00,36.25,36.42,36.24,36.41,1079300.0,22.3868,22.4917,22.3806,22.4856,1079300.0
2007-08-23 14:00:00,36.41,36.48,36.36,36.4,1157600.0,22.4856,22.5288,22.4547,22.4794,1157600.0
2007-08-23 14:30:00,36.4,36.46,36.29,36.35,865100.0,22.4794,22.5164,22.4115,22.4485,865100.0
2007-08-23 15:00:00,36.35,36.56,36.27,36.41,1303700.0,22.4485,22.5782,22.3991,22.4856,1303700.0
2007-08-23 15:30:00,36.42,36.54,36.38,36.47,1622200.0,22.4917,22.5659,22.467,22.5226,1622200.0
2007-08-24 09:30:00,36.45,36.55,36.16,36.25,1345800.0,22.5103,22.572,22.3312,22.3868,1345800.0
2007-08-24 10:00:00,36.25,36.46,36.24,36.3,1603300.0,22.3868,22.5164,22.3806,22.4176,1603300.0
2007-08-24 10:30:00,36.3,36.45,36.29,36.4,1165000.0,22.4176,22.5103,22.4115,22.4794,1165000.0
2007-08-24 11:00:00,36.4,36.51,36.39,36.42,1126100.0,22.4794,22.5473,22.4732,22.4917,1126100.0
2007-08-24 11:30:00,36.43,36.53,36.39,36.49,954900.0,22.4979,22.5597,22.4732,22.535,954900.0
2007-08-24 12:00:00,36.49,36.6,36.45,36.51,1450200.0,22.535,22.6029,22.5103,22.5473,1450200.0
2007-08-24 12:30:00,36.51,36.56,36.47,36.49,878900.0,22.5473,22.5782,22.5226,22.535,878900.0
2007-08-24 13:00:00,36.49,36.54,36.45,36.47,791500.0,22.535,22.5659,22.5103,22.5226,791500.0
2007-08-24 13:30:00,36.46,36.52,36.39,36.5,616900.0,22.5164,22.5535,22.4732,22.5411,616900.0
2007-08-24 14:00:00,36.49,36.56,36.45,36.49,1000400.0,22.535,22.5782,22.5103,22.535,1000400.0
2007-08-24 14:30:00,36.49,36.59,36.4,36.54,970200.0,22.535,22.5967,22.4794,22.5659,970200.0
2007-08-24 15:00:00,36.54,36.54,36.42,36.47,1009300.0,22.5659,22.5659,22.4917,22.5226,1009300.0
2007-08-24 15:30:00,36.48,36.64,36.47,36.58,2259600.0,22.5288,22.6276,22.5226,22.5906,2259600.0
2007-08-27 09:30:00,36.37,36.54,36.31,36.5,800700.0,22.4609,22.5659,22.4238,22.5411,800700.0
2007-08-27 10:00:00,36.5,36.58,36.25,36.35,831000.0,22.5411,22.5906,22.3868,22.4485,831000.0
2007-08-27 10:30:00,36.35,36.4,36.2,36.34,822800.0,22.4485,22.4794,22.3559,22.4423,822800.0
2007-08-27 11:00:00,36.34,36.38,36.3,36.34,754100.0,22.4423,22.467,22.4176,22.4423,754100.0
2007-08-27 11:30:00,36.34,36.4,36.32,36.38,548200.0,22.4423,22.4794,22.43,22.467,548200.0
2007-08-27 12:00:00,36.38,36.38,36.27,36.32,501300.0,22.467,22.467,22.3991,22.43,501300.0
2007-08-27 12:30:00,36.33,36.35,36.25,36.28,470400.0,22.4362,22.4485,22.3868,22.4053,470400.0
2007-08-27 13:00:00,36.27,36.4,36.2,36.28,946100.0,22.3991,22.4794,22.3559,22.4053,946100.0
2007-08-27 13:30:00,36.28,36.28,36.17,36.25,646900.0,22.4053,22.4053,22.3374,22.3868,646900.0
2007-08-27 14:00:00,36.25,36.3,36.23,36.28,497600.0,22.3868,22.4176,22.3744,22.4053,497600.0
2007-08-27 14:30:00,36.28,36.37,36.19,36.21,693000.0,22.4053,22.4609,22.3497,22.3621,693000.0
2007-08-27 15:00:00,36.21,36.33,36.17,36.31,1038800.0,22.3621,22.4362,22.3374,22.4238,1038800.0
2007-08-27 15:30:00,36.3,36.35,36.08,36.15,1856700.0,22.4176,22.4485,22.2818,22.325,1856700.0
2007-08-28 09:30:00,35.7,35.88,35.5,35.61,2037900.0,22.0471,22.1583,21.9236,21.9915,2037900.0
2007-08-28 10:00:00,35.62,35.79,35.5,35.65,1236800.0,21.9977,22.1027,21.9236,22.0162,1236800.0
2007-08-28 10:30:00,35.66,35.72,35.49,35.58,940100.0,22.0224,22.0594,21.9174,21.973,940100.0
2007-08-28 11:00:00,35.58,35.67,35.43,35.53,1165300.0,21.973,22.0286,21.8804,21.9421,1165300.0
2007-08-28 11:30:00,35.54,35.62,35.35,35.49,915700.0,21.9483,21.9977,21.8309,21.9174,915700.0
2007-08-28 12:00:00,35.49,35.58,35.49,35.52,756400.0,21.9174,21.973,21.9174,21.9359,756400.0
2007-08-28 12:30:00,35.52,35.62,35.51,35.58,970500.0,21.9359,21.9977,21.9298,21.973,970500.0
2007-08-28 13:00:00,35.58,35.64,35.51,35.62,779400.0,21.973,22.01,21.9298,21.9977,779400.0
2007-08-28 13:30:00,35.63,35.68,35.5,35.51,817300.0,22.0039,22.0347,21.9236,21.9298,817300.0
2007-08-28 14:00:00,35.52,35.55,35.37,35.5,1424000.0,21.9359,21.9545,21.8433,21.9236,1424000.0
2007-08-28 14:30:00,35.5,35.51,35.33,35.39,853000.0,21.9236,21.9298,21.8186,21.8557,853000.0
2007-08-28 15:00:00,35.39,35.43,35.19,35.23,1111100.0,21.8557,21.8804,21.7321,21.7568,1111100.0
2007-08-28 15:30:00,35.23,35.32,35.13,35.27,3952700.0,21.7568,21.8124,21.6951,21.7815,3952700.0
2007-08-29 09:30:00,35.35,35.61,35.2,35.22,1856000.0,21.8309,21.9915,21.7383,21.7507,1856000.0
2007-08-29 10:00:00,35.23,35.27,35.01,35.21,1249700.0,21.7568,21.7815,21.621,21.7445,1249700.0
2007-08-29 10:30:00,35.21,35.31,35.04,35.31,976800.0,21.7445,21.8062,21.6395,21.8062,976800.0
2007-08-29 11:00:00,35.31,35.56,35.28,35.54,1011800.0,21.8062,21.9606,21.7877,21.9483,1011800.0
2007-08-29 11:30:00,35.54,35.85,35.54,35.83,1197400.0,21.9483,22.1397,21.9483,22.1274,1197400.0
2007-08-29 12:00:00,35.84,35.84,35.55,35.58,626300.0,22.1336,22.1336,21.9545,21.973,626300.0
2007-08-29 12:30:00,35.58,35.65,35.48,35.52,700700.0,21.973,22.0162,21.9112,21.9359,700700.0
2007-08-29 13:00:00,35.52,35.58,35.34,35.45,642100.0,21.9359,21.973,21.8248,21.8927,642100.0
2007-08-29 13:30:00,35.45,35.55,35.41,35.53,551700.0,21.8927,21.9545,21.868,21.9421,551700.0
2007-08-29 14:00:00,35.53,35.66,35.51,35.56,504800.0,21.9421,22.0224,21.9298,21.9606,504800.0
2007-08-29 14:30:00,35.56,35.72,35.53,35.66,858400.0,21.9606,22.0594,21.9421,22.0224,858400.0
2007-08-29 15:00:00,35.66,35.94,35.65,35.84,1676100.0,22.0224,22.1953,22.0162,22.1336,1676100.0
2007-08-29 15:30:00,35.86,36.11,35.85,36.02,2781300.0,22.1459,22.3003,22.1397,22.2447,2781300.0
2007-08-30 09:30:00,35.8,35.8,35.5,35.65,1957600.0,22.1089,22.1089,21.9236,22.0162,1957600.0
2007-08-30 10:00:00,35.66,35.74,35.52,35.73,979700.0,22.0224,22.0718,21.9359,22.0656,979700.0
2007-08-30 10:30:00,35.73,35.9,35.68,35.86,980500.0,22.0656,22.1706,22.0347,22.1459,980500.0
2007-08-30 11:00:00,35.86,36.09,35.82,35.97,1076700.0,22.1459,22.2879,22.1212,22.2138,1076700.0
2007-08-30 11:30:00,35.96,36.09,35.86,35.95,956700.0,22.2077,22.2879,22.1459,22.2015,956700.0
2007-08-30 12:00:00,35.95,35.96,35.63,35.8,918200.0,22.2015,22.2077,22.0039,22.1089,918200.0
2007-08-30 12:30:00,35.8,35.99,35.76,35.95,675400.0,22.1089,22.2262,22.0842,22.2015,675400.0
2007-08-30 13:00:00,35.95,36.03,35.82,35.89,598100.0,22.2015,22.2509,22.1212,22.1644,598100.0
2007-08-30 13:30:00,35.89,35.89,35.66,35.8,786100.0,22.1644,22.1644,22.0224,22.1089,786100.0
2007-08-30 14:00:00,35.8,35.94,35.72,35.75,728200.0,22.1089,22.1953,22.0594,22.078,728200.0
2007-08-30 14:30:00,35.75,35.85,35.7,35.76,1191800.0,22.078,22.1397,22.0471,22.0842,1191800.0
2007-08-30 15:00:00,35.76,35.93,35.74,35.83,861100.0,22.0842,22.1891,22.0718,22.1274,861100.0
2007-08-30 15:30:00,35.83,35.88,35.72,35.76,2014100.0,22.1274,22.1583,22.0594,22.0842,2014100.0
2007-08-31 09:30:00,36.38,36.7,36.2,36.39,1809000.0,22.467,22.6647,22.3559,22.4732,1809000.0
2007-08-31 10:00:00,36.4,36.58,36.15,36.34,1909300.0,22.4794,22.5906,22.325,22.4423,1909300.0
2007-08-31 10:30:00,36.34,36.56,36.29,36.29,1307000.0,22.4423,22.5782,22.4115,22.4115,1307000.0
2007-08-31 11:00:00,36.29,36.4,36.1,36.28,1077400.0,22.4115,22.4794,22.2941,22.4053,1077400.0
2007-08-31 11:30:00,36.28,36.57,36.27,36.53,830400.0,22.4053,22.5844,22.3991,22.5597,830400.0
2007-08-31 12:00:00,36.53,36.65,36.47,36.63,737000.0,22.5597,22.6338,22.5226,22.6214,737000.0
2007-08-31 12:30:00,36.63,36.78,36.59,36.6,821000.0,22.6214,22.7141,22.5967,22.6029,821000.0
2007-08-31 13:00:00,36.59,36.6,36.37,36.52,663300.0,22.5967,22.6029,22.4609,22.5535,663300.0
2007-08-31 13:30:00,36.51,36.57,36.41,36.55,703500.0,22.5473,22.5844,22.4856,22.572,703500.0
2007-08-31 14:00:00,36.55,36.62,36.48,36.5,524200.0,22.572,22.6153,22.5288,22.5411,524200.0
2007-08-31 14:30:00,36.51,36.59,36.45,36.45,479600.0,22.5473,22.5967,22.5103,22.5103,479600.0
2007-08-31 15:00:00,36.45,36.62,36.45,36.57,673200.0,22.5103,22.6153,22.5103,22.5844,673200.0
2007-08-31 15:30:00,36.57,36.77,36.47,36.51,1984100.0,22.5844,22.7079,22.5226,22.5473,1984100.0
2007-09-04 09:30:00,36.48,36.5,36.23,36.49,1329500.0,22.5288,22.5411,22.3744,22.535,1329500.0
2007-09-04 10:00:00,36.49,36.55,36.37,36.49,1069400.0,22.535,22.572,22.4609,22.535,1069400.0
2007-09-04 10:30:00,36.48,36.58,36.38,36.38,830100.0,22.5288,22.5906,22.467,22.467,830100.0
2007-09-04 11:00:00,36.39,36.49,36.32,36.45,750900.0,22.4732,22.535,22.43,22.5103,750900.0
2007-09-04 11:30:00,36.46,36.58,36.43,36.51,609500.0,22.5164,22.5906,22.4979,22.5473,609500.0
2007-09-04 12:00:00,36.51,36.54,36.41,36.51,386900.0,22.5473,22.5659,22.4856,22.5473,386900.0
2007-09-04 12:30:00,36.51,36.57,36.48,36.5,396900.0,22.5473,22.5844,22.5288,22.5411,396900.0
2007-09-04 13:00:00,36.51,36.66,36.49,36.56,607700.0,22.5473,22.64,22.535,22.5782,607700.0
2007-09-04 13:30:00,36.56,36.61,36.46,36.47,464700.0,22.5782,22.6091,22.5164,22.5226,464700.0
2007-09-04 14:00:00,36.47,36.62,36.39,36.53,675700.0,22.5226,22.6153,22.4732,22.5597,675700.0
2007-09-04 14:30:00,36.53,36.62,36.52,36.58,680700.0,22.5597,22.6153,22.5535,22.5906,680700.0
2007-09-04 15:00:00,36.57,36.87,36.57,36.86,1005000.0,22.5844,22.7696,22.5844,22.7635,1005000.0
2007-09-04 15:30:00,36.86,36.89,36.56,36.61,2060600.0,22.7635,22.782,22.5782,22.6091,2060600.0
2007-09-05 09:30:00,36.01,36.36,35.25,36.01,1108600.0,22.2385,22.4547,21.7692,22.2385,1108600.0
2007-09-05 10:00:00,36.01,36.02,35.6,35.79,2073700.0,22.2385,22.2447,21.9853,22.1027,2073700.0
2007-09-05 10:30:00,35.79,36.0,35.74,35.93,958300.0,22.1027,22.2324,22.0718,22.1891,958300.0
2007-09-05 11:00:00,35.93,36.0,35.81,35.9,803200.0,22.1891,22.2324,22.115,22.1706,803200.0
2007-09-05 11:30:00,35.89,35.96,35.77,35.94,595700.0,22.1644,22.2077,22.0903,22.1953,595700.0
2007-09-05 12:00:00,35.95,36.12,35.9,36.1,490000.0,22.2015,22.3065,22.1706,22.2941,490000.0
2007-09-05 12:30:00,36.1,36.12,35.97,36.02,659200.0,22.2941,22.3065,22.2138,22.2447,659200.0
2007-09-05 13:00:00,36.01,36.06,35.92,35.94,543400.0,22.2385,22.2694,22.183,22.1953,543400.0
2007-09-05 13:30:00,35.93,35.99,35.83,35.96,444400.0,22.1891,22.2262,22.1274,22.2077,444400.0
2007-09-05 14:00:00,35.96,36.03,35.76,35.82,875000.0,22.2077,22.2509,22.0842,22.1212,875000.0
2007-09-05 14:30:00,35.83,35.94,35.76,35.9,941400.0,22.1274,22.1953,22.0842,22.1706,941400.0
2007-09-05 15:00:00,35.91,36.01,35.85,35.9,955800.0,22.1768,22.2385,22.1397,22.1706,955800.0
2007-09-05 15:30:00,35.9,36.01,35.83,35.85,2206100.0,22.1706,22.2385,22.1274,22.1397,2206100.0
2007-09-06 09:30:00,35.85,36.0,35.33,35.36,1685600.0,22.1397,22.2324,21.8186,21.8371,1685600.0
2007-09-06 10:00:00,35.35,35.44,35.17,35.35,2018500.0,21.8309,21.8865,21.7198,21.8309,2018500.0
2007-09-06 10:30:00,35.36,35.63,35.33,35.59,1250100.0,21.8371,22.0039,21.8186,21.9792,1250100.0
2007-09-06 11:00:00,35.6,35.71,35.5,35.69,715000.0,21.9853,22.0533,21.9236,22.0409,715000.0
2007-09-06 11:30:00,35.69,35.75,35.58,35.67,996800.0,22.0409,22.078,21.973,22.0286,996800.0
2007-09-06 12:00:00,35.67,35.8,35.6,35.75,770000.0,22.0286,22.1089,21.9853,22.078,770000.0
2007-09-06 12:30:00,35.75,35.77,35.63,35.74,578400.0,22.078,22.0903,22.0039,22.0718,578400.0
2007-09-06 13:00:00,35.73,35.77,35.64,35.68,433000.0,22.0656,22.0903,22.01,22.0347,433000.0
2007-09-06 13:30:00,35.67,35.75,35.61,35.65,681400.0,22.0286,22.078,21.9915,22.0162,681400.0
2007-09-06 14:00:00,35.64,35.73,35.59,35.6,998300.0,22.01,22.0656,21.9792,21.9853,998300.0
2007-09-06 14:30:00,35.6,35.65,35.55,35.61,1075700.0,21.9853,22.0162,21.9545,21.9915,1075700.0
2007-09-06 15:00:00,35.61,35.68,35.54,35.58,1078500.0,21.9915,22.0347,21.9483,21.973,1078500.0
2007-09-06 15:30:00,35.57,35.65,35.53,35.65,1883500.0,21.9668,22.0162,21.9421,22.0162,1883500.0
2007-09-07 09:30:00,35.07,35.25,34.96,34.97,1804500.0,21.658,21.7692,21.5901,21.5963,1804500.0
2007-09-07 10:00:00,34.98,35.26,34.96,35.21,1563900.0,21.6024,21.7754,21.5901,21.7445,1563900.0
2007-09-07 10:30:00,35.21,35.22,34.98,35.06,1081800.0,21.7445,21.7507,21.6024,21.6519,1081800.0
2007-09-07 11:00:00,35.06,35.15,34.92,34.94,1196300.0,21.6519,21.7074,21.5654,21.5777,1196300.0
2007-09-07 11:30:00,34.94,35.27,34.91,35.21,1023300.0,21.5777,21.7815,21.5592,21.7445,1023300.0
2007-09-07 12:00:00,35.21,35.34,35.15,35.32,1041100.0,21.7445,21.8248,21.7074,21.8124,1041100.0
2007-09-07 12:30:00,35.33,35.42,35.21,35.29,820000.0,21.8186,21.8742,21.7445,21.7939,820000.0
2007-09-07 13:00:00,35.29,35.6,35.29,35.55,1112700.0,21.7939,21.9853,21.7939,21.9545,1112700.0
2007-09-07 13:30:00,35.55,35.57,35.18,35.29,892100.0,21.9545,21.9668,21.726,21.7939,892100.0
2007-09-07 14:00:00,35.29,35.3,35.18,35.28,853500.0,21.7939,21.8001,21.726,21.7877,853500.0
2007-09-07 14:30:00,35.28,35.28,35.06,35.09,778400.0,21.7877,21.7877,21.6519,21.6704,778400.0
2007-09-07 15:00:00,35.1,35.22,35.01,35.07,1342700.0,21.6766,21.7507,21.621,21.658,1342700.0
2007-09-07 15:30:00,35.07,35.32,35.01,35.19,2796900.0,21.658,21.8124,21.621,21.7321,2796900.0
2007-09-10 09:30:00,35.34,35.45,35.01,35.01,971200.0,21.8248,21.8927,21.621,21.621,971200.0
2007-09-10 10:00:00,35.02,35.07,34.9,34.93,1078500.0,21.6272,21.658,21.553,21.5716,1078500.0
2007-09-10 10:30:00,34.92,34.97,34.73,34.88,1157200.0,21.5654,21.5963,21.4481,21.5407,1157200.0
2007-09-10 11:00:00,34.87,34.93,34.75,34.8,777500.0,21.5345,21.5716,21.4604,21.4913,777500.0
2007-09-10 11:30:00,34.8,34.82,34.71,34.79,1035300.0,21.4913,21.5036,21.4357,21.4851,1035300.0
2007-09-10 12:00:00,34.8,35.0,34.8,34.97,576900.0,21.4913,21.6148,21.4913,21.5963,576900.0
2007-09-10 12:30:00,34.97,35.0,34.88,34.97,498700.0,21.5963,21.6148,21.5407,21.5963,498700.0
2007-09-10 13:00:00,34.98,35.07,34.93,35.02,924400.0,21.6024,21.658,21.5716,21.6272,924400.0
2007-09-10 13:30:00,35.01,35.08,34.9,34.91,553700.0,21.621,21.6642,21.553,21.5592,553700.0
2007-09-10 14:00:00,34.92,35.04,34.84,35.03,708200.0,21.5654,21.6395,21.516,21.6333,708200.0
2007-09-10 14:30:00,35.03,35.17,35.0,35.15,894000.0,21.6333,21.7198,21.6148,21.7074,894000.0
2007-09-10 15:00:00,35.15,35.51,35.07,35.4,1339100.0,21.7074,21.9298,21.658,21.8618,1339100.0
2007-09-10 15:30:00,35.4,35.42,35.09,35.09,2228900.0,21.8618,21.8742,21.6704,21.6704,2228900.0
2007-09-11 09:30:00,35.25,36.1,35.08,36.01,2150700.0,21.7692,22.2941,21.6642,22.2385,2150700.0
2007-09-11 10:00:00,36.01,36.07,35.76,36.01,1677100.0,22.2385,22.2756,22.0842,22.2385,1677100.0
2007-09-11 10:30:00,36.01,36.06,35.95,36.0,956800.0,22.2385,22.2694,22.2015,22.2324,956800.0
2007-09-11 11:00:00,35.99,36.03,35.84,36.01,1600300.0,22.2262,22.2509,22.1336,22.2385,1600300.0
2007-09-11 11:30:00,36.01,36.04,35.88,35.92,1334900.0,22.2385,22.2571,22.1583,22.183,1334900.0
2007-09-11 12:00:00,35.92,35.96,35.85,35.92,804000.0,22.183,22.2077,22.1397,22.183,804000.0
2007-09-11 12:30:00,35.92,36.04,35.89,35.99,777000.0,22.183,22.2571,22.1644,22.2262,777000.0
2007-09-11 13:00:00,35.99,36.07,35.93,36.02,717500.0,22.2262,22.2756,22.1891,22.2447,717500.0
2007-09-11 13:30:00,36.02,36.09,36.0,36.04,743000.0,22.2447,22.2879,22.2324,22.2571,743000.0
2007-09-11 14:00:00,36.04,36.2,36.03,36.16,796900.0,22.2571,22.3559,22.2509,22.3312,796900.0
2007-09-11 14:30:00,36.16,36.17,35.93,36.02,1083900.0,22.3312,22.3374,22.1891,22.2447,1083900.0
2007-09-11 15:00:00,36.01,36.11,36.0,36.08,868700.0,22.2385,22.3003,22.2324,22.2818,868700.0
2007-09-11 15:30:00,36.09,36.21,35.87,36.16,2340600.0,22.2879,22.3621,22.1521,22.3312,2340600.0
2007-09-12 09:30:00,35.96,36.03,35.73,35.88,1123900.0,22.2077,22.2509,22.0656,22.1583,1123900.0
2007-09-12 10:00:00,35.88,35.99,35.82,35.96,701300.0,22.1583,22.2262,22.1212,22.2077,701300.0
2007-09-12 10:30:00,35.96,36.04,35.86,35.9,1196900.0,22.2077,22.2571,22.1459,22.1706,1196900.0
2007-09-12 11:00:00,35.9,36.05,35.87,36.0,764700.0,22.1706,22.2632,22.1521,22.2324,764700.0
2007-09-12 11:30:00,35.99,36.01,35.82,35.88,724700.0,22.2262,22.2385,22.1212,22.1583,724700.0
2007-09-12 12:00:00,35.88,35.94,35.72,35.75,866700.0,22.1583,22.1953,22.0594,22.078,866700.0
2007-09-12 12:30:00,35.75,35.79,35.67,35.73,948800.0,22.078,22.1027,22.0286,22.0656,948800.0
2007-09-12 13:00:00,35.73,35.8,35.68,35.79,832000.0,22.0656,22.1089,22.0347,22.1027,832000.0
2007-09-12 13:30:00,35.78,35.91,35.74,35.84,873100.0,22.0965,22.1768,22.0718,22.1336,873100.0
2007-09-12 14:00:00,35.85,36.02,35.81,35.86,899500.0,22.1397,22.2447,22.115,22.1459,899500.0
2007-09-12 14:30:00,35.85,35.89,35.78,35.83,628900.0,22.1397,22.1644,22.0965,22.1274,628900.0
2007-09-12 15:00:00,35.84,35.86,35.69,35.69,835700.0,22.1336,22.1459,22.0409,22.0409,835700.0
2007-09-12 15:30:00,35.7,35.78,35.64,35.71,1613600.0,22.0471,22.0965,22.01,22.0533,1613600.0
2007-09-13 09:30:00,35.74,36.01,35.67,35.78,1459000.0,22.0718,22.2385,22.0286,22.0965,1459000.0
2007-09-13 10:00:00,35.78,35.86,35.7,35.75,1020600.0,22.0965,22.1459,22.0471,22.078,1020600.0
2007-09-13 10:30:00,35.74,35.8,35.72,35.74,1225200.0,22.0718,22.1089,22.0594,22.0718,1225200.0
2007-09-13 11:00:00,35.74,35.88,35.73,35.87,1226200.0,22.0718,22.1583,22.0656,22.1521,1226200.0
2007-09-13 11:30:00,35.87,35.89,35.79,35.84,772100.0,22.1521,22.1644,22.1027,22.1336,772100.0
2007-09-13 12:00:00,35.85,35.87,35.77,35.82,981800.0,22.1397,22.1521,22.0903,22.1212,981800.0
2007-09-13 12:30:00,35.83,35.84,35.72,35.78,751000.0,22.1274,22.1336,22.0594,22.0965,751000.0
2007-09-13 13:00:00,35.78,35.87,35.76,35.84,1060500.0,22.0965,22.1521,22.0842,22.1336,1060500.0
2007-09-13 13:30:00,35.84,35.92,35.77,35.8,575200.0,22.1336,22.183,22.0903,22.1089,575200.0
2007-09-13 14:00:00,35.81,35.87,35.68,35.68,706300.0,22.115,22.1521,22.0347,22.0347,706300.0
2007-09-13 14:30:00,35.68,35.81,35.68,35.76,697100.0,22.0347,22.115,22.0347,22.0842,697100.0
2007-09-13 15:00:00,35.76,35.8,35.64,35.75,1260700.0,22.0842,22.1089,22.01,22.078,1260700.0
2007-09-13 15:30:00,35.75,35.88,35.64,35.84,2130700.0,22.078,22.1583,22.01,22.1336,2130700.0
2007-09-14 09:30:00,35.56,35.65,35.39,35.47,1260800.0,21.9606,22.0162,21.8557,21.9051,1260800.0
2007-09-14 10:00:00,35.46,35.75,35.38,35.73,1092300.0,21.8989,22.078,21.8495,22.0656,1092300.0
2007-09-14 10:30:00,35.73,35.81,35.71,35.78,1275800.0,22.0656,22.115,22.0533,22.0965,1275800.0
2007-09-14 11:00:00,35.77,35.81,35.5,35.58,770200.0,22.0903,22.115,21.9236,21.973,770200.0
2007-09-14 11:30:00,35.58,35.67,35.52,35.6,638200.0,21.973,22.0286,21.9359,21.9853,638200.0
2007-09-14 12:00:00,35.61,35.67,35.5,35.57,815900.0,21.9915,22.0286,21.9236,21.9668,815900.0
2007-09-14 12:30:00,35.57,35.58,35.5,35.51,475600.0,21.9668,21.973,21.9236,21.9298,475600.0
2007-09-14 13:00:00,35.51,35.65,35.49,35.65,922800.0,21.9298,22.0162,21.9174,22.0162,922800.0
2007-09-14 13:30:00,35.64,35.73,35.55,35.73,533300.0,22.01,22.0656,21.9545,22.0656,533300.0
2007-09-14 14:00:00,35.74,35.76,35.61,35.62,462400.0,22.0718,22.0842,21.9915,21.9977,462400.0
2007-09-14 14:30:00,35.61,35.64,35.51,35.57,527400.0,21.9915,22.01,21.9298,21.9668,527400.0
2007-09-14 15:00:00,35.57,35.64,35.54,35.62,548400.0,21.9668,22.01,21.9483,21.9977,548400.0
2007-09-14 15:30:00,35.62,35.74,35.58,35.69,1444700.0,21.9977,22.0718,21.973,22.0409,1444700.0
2007-09-17 09:30:00,35.46,35.64,35.38,35.63,1125200.0,21.8989,22.01,21.8495,22.0039,1125200.0
2007-09-17 10:00:00,35.63,35.78,35.62,35.75,766500.0,22.0039,22.0965,21.9977,22.078,766500.0
2007-09-17 10:30:00,35.76,35.79,35.6,35.63,1176400.0,22.0842,22.1027,21.9853,22.0039,1176400.0
2007-09-17 11:00:00,35.63,35.72,35.6,35.67,659800.0,22.0039,22.0594,21.9853,22.0286,659800.0
2007-09-17 11:30:00,35.67,35.7,35.6,35.64,511400.0,22.0286,22.0471,21.9853,22.01,511400.0
2007-09-17 12:00:00,35.64,35.67,35.57,35.66,523700.0,22.01,22.0286,21.9668,22.0224,523700.0
2007-09-17 12:30:00,35.66,35.77,35.66,35.72,449700.0,22.0224,22.0903,22.0224,22.0594,449700.0
2007-09-17 13:00:00,35.72,35.73,35.65,35.66,563300.0,22.0594,22.0656,22.0162,22.0224,563300.0
2007-09-17 13:30:00,35.66,35.66,35.57,35.58,681300.0,22.0224,22.0224,21.9668,21.973,681300.0
2007-09-17 14:00:00,35.58,35.64,35.54,35.59,773700.0,21.973,22.01,21.9483,21.9792,773700.0
2007-09-17 14:30:00,35.59,35.71,35.59,35.7,1277700.0,21.9792,22.0533,21.9792,22.0471,1277700.0
2007-09-17 15:00:00,35.69,35.78,35.65,35.75,982200.0,22.0409,22.0965,22.0162,22.078,982200.0
2007-09-17 15:30:00,35.75,35.75,35.64,35.68,1204400.0,22.078,22.078,22.01,22.0347,1204400.0
2007-09-18 09:30:00,35.47,36.0,35.46,35.83,956000.0,21.9051,22.2324,21.8989,22.1274,956000.0
2007-09-18 10:00:00,35.83,35.91,35.8,35.9,743000.0,22.1274,22.1768,22.1089,22.1706,743000.0
2007-09-18 10:30:00,35.91,36.17,35.88,36.1,1215300.0,22.1768,22.3374,22.1583,22.2941,1215300.0
2007-09-18 11:00:00,36.1,36.25,36.07,36.13,1084200.0,22.2941,22.3868,22.2756,22.3126,1084200.0
2007-09-18 11:30:00,36.13,36.13,35.99,36.0,527200.0,22.3126,22.3126,22.2262,22.2324,527200.0
2007-09-18 12:00:00,36.0,36.05,35.99,36.05,473100.0,22.2324,22.2632,22.2262,22.2632,473100.0
2007-09-18 12:30:00,36.04,36.07,35.99,36.03,448700.0,22.2571,22.2756,22.2262,22.2509,448700.0
2007-09-18 13:00:00,36.02,36.05,35.94,36.02,548300.0,22.2447,22.2632,22.1953,22.2447,548300.0
2007-09-18 13:30:00,36.02,36.03,35.87,35.94,767500.0,22.2447,22.2509,22.1521,22.1953,767500.0
2007-09-18 14:00:00,35.94,36.79,35.87,36.44,2659400.0,22.1953,22.7202,22.1521,22.5041,2659400.0
2007-09-18 14:30:00,36.44,36.99,36.36,36.79,2469600.0,22.5041,22.8438,22.4547,22.7202,2469600.0
2007-09-18 15:00:00,36.79,37.08,36.68,37.04,2664200.0,22.7202,22.8993,22.6523,22.8746,2664200.0
2007-09-18 15:30:00,37.04,37.25,37.0,37.25,4502200.0,22.8746,23.0043,22.8499,23.0043,4502200.0
2007-09-19 09:30:00,37.38,37.88,37.35,37.8,2921600.0,23.0846,23.3934,23.0661,23.344,2921600.0
2007-09-19 10:00:00,37.81,37.99,37.76,37.84,2040700.0,23.3502,23.4613,23.3193,23.3687,2040700.0
2007-09-19 10:30:00,37.84,37.9,37.73,37.89,1428400.0,23.3687,23.4057,23.3008,23.3996,1428400.0
2007-09-19 11:00:00,37.88,37.92,37.78,37.8,1195800.0,23.3934,23.4181,23.3316,23.344,1195800.0
2007-09-19 11:30:00,37.8,37.84,37.41,37.54,1569500.0,23.344,23.3687,23.1031,23.1834,1569500.0
2007-09-19 12:00:00,37.53,37.56,37.41,37.46,1092100.0,23.1772,23.1958,23.1031,23.134,1092100.0
2007-09-19 12:30:00,37.46,37.51,37.35,37.44,988000.0,23.134,23.1649,23.0661,23.1217,988000.0
2007-09-19 13:00:00,37.45,37.45,37.25,37.28,1097600.0,23.1278,23.1278,23.0043,23.0229,1097600.0
2007-09-19 13:30:00,37.28,37.43,37.19,37.36,1655000.0,23.0229,23.1155,22.9673,23.0723,1655000.0
2007-09-19 14:00:00,37.37,37.45,37.23,37.39,1133400.0,23.0784,23.1278,22.992,23.0908,1133400.0
2007-09-19 14:30:00,37.38,37.47,37.22,37.42,1165200.0,23.0846,23.1402,22.9858,23.1093,1165200.0
2007-09-19 15:00:00,37.42,37.52,37.28,37.3,1644900.0,23.1093,23.1711,23.0229,23.0352,1644900.0
2007-09-19 15:30:00,37.3,37.37,37.21,37.31,2077800.0,23.0352,23.0784,22.9796,23.0414,2077800.0
2007-09-20 09:30:00,37.11,37.23,37.01,37.12,1337700.0,22.9179,22.992,22.8561,22.924,1337700.0
2007-09-20 10:00:00,37.11,37.42,37.09,37.13,1061500.0,22.9179,23.1093,22.9055,22.9302,1061500.0
2007-09-20 10:30:00,37.14,37.15,36.94,36.95,1062500.0,22.9364,22.9426,22.8129,22.8191,1062500.0
2007-09-20 11:00:00,36.95,36.97,36.8,36.8,1265000.0,22.8191,22.8314,22.7264,22.7264,1265000.0
2007-09-20 11:30:00,36.8,36.81,36.63,36.7,1524200.0,22.7264,22.7326,22.6214,22.6647,1524200.0
2007-09-20 12:00:00,36.7,36.88,36.7,36.74,1025700.0,22.6647,22.7758,22.6647,22.6894,1025700.0
2007-09-20 12:30:00,36.74,36.75,36.56,36.63,1126100.0,22.6894,22.6955,22.5782,22.6214,1126100.0
2007-09-20 13:00:00,36.63,36.7,36.51,36.57,843400.0,22.6214,22.6647,22.5473,22.5844,843400.0
2007-09-20 13:30:00,36.56,36.67,36.48,36.63,774700.0,22.5782,22.6461,22.5288,22.6214,774700.0
2007-09-20 14:00:00,36.63,36.67,36.39,36.42,1102700.0,22.6214,22.6461,22.4732,22.4917,1102700.0
2007-09-20 14:30:00,36.42,36.45,36.25,36.36,1461200.0,22.4917,22.5103,22.3868,22.4547,1461200.0
2007-09-20 15:00:00,36.36,36.55,36.31,36.54,1450000.0,22.4547,22.572,22.4238,22.5659,1450000.0
2007-09-20 15:30:00,36.53,36.64,36.47,36.51,2566100.0,22.5597,22.6276,22.5226,22.5473,2566100.0
2007-09-21 09:30:00,36.5,36.91,36.18,36.19,7792600.0,22.5411,22.7944,22.3435,22.3497,7792600.0
2007-09-21 10:00:00,36.19,36.35,36.12,36.21,1408600.0,22.3497,22.4485,22.3065,22.3621,1408600.0
2007-09-21 10:30:00,36.21,36.37,36.2,36.32,912600.0,22.3621,22.4609,22.3559,22.43,912600.0
2007-09-21 11:00:00,36.33,36.46,36.25,36.31,1033700.0,22.4362,22.5164,22.3868,22.4238,1033700.0
2007-09-21 11:30:00,36.3,36.35,36.25,36.34,652500.0,22.4176,22.4485,22.3868,22.4423,652500.0
2007-09-21 12:00:00,36.34,36.53,36.33,36.53,572300.0,22.4423,22.5597,22.4362,22.5597,572300.0
2007-09-21 12:30:00,36.52,36.61,36.49,36.56,727500.0,22.5535,22.6091,22.535,22.5782,727500.0
2007-09-21 13:00:00,36.57,36.57,36.48,36.5,709900.0,22.5844,22.5844,22.5288,22.5411,709900.0
2007-09-21 13:30:00,36.5,36.55,36.34,36.45,1184800.0,22.5411,22.572,22.4423,22.5103,1184800.0
2007-09-21 14:00:00,36.45,36.56,36.38,36.39,978400.0,22.5103,22.5782,22.467,22.4732,978400.0
2007-09-21 14:30:00,36.39,36.45,36.26,36.38,1089800.0,22.4732,22.5103,22.3929,22.467,1089800.0
2007-09-21 15:00:00,36.38,36.56,36.36,36.46,1904100.0,22.467,22.5782,22.4547,22.5164,1904100.0
2007-09-21 15:30:00,36.46,36.49,36.16,36.25,2710000.0,22.5164,22.535,22.3312,22.3868,2710000.0
2007-09-24 09:30:00,36.24,36.26,35.89,35.98,1858500.0,22.3806,22.3929,22.1644,22.22,1858500.0
2007-09-24 10:00:00,35.99,36.29,35.93,36.28,1195600.0,22.2262,22.4115,22.1891,22.4053,1195600.0
2007-09-24 10:30:00,36.28,36.29,36.08,36.14,929700.0,22.4053,22.4115,22.2818,22.3188,929700.0
2007-09-24 11:00:00,36.13,36.15,36.03,36.11,900700.0,22.3126,22.325,22.2509,22.3003,900700.0
2007-09-24 11:30:00,36.11,36.12,36.03,36.05,484200.0,22.3003,22.3065,22.2509,22.2632,484200.0
2007-09-24 12:00:00,36.05,36.16,35.97,36.04,774900.0,22.2632,22.3312,22.2138,22.2571,774900.0
2007-09-24 12:30:00,36.04,36.05,35.98,36.01,566500.0,22.2571,22.2632,22.22,22.2385,566500.0
2007-09-24 13:00:00,36.01,36.06,35.95,35.98,813700.0,22.2385,22.2694,22.2015,22.22,813700.0
2007-09-24 13:30:00,35.98,36.05,35.9,36.0,1064100.0,22.22,22.2632,22.1706,22.2324,1064100.0
2007-09-24 14:00:00,36.0,36.02,35.87,35.92,1330100.0,22.2324,22.2447,22.1521,22.183,1330100.0
2007-09-24 14:30:00,35.92,36.0,35.89,35.97,826900.0,22.183,22.2324,22.1644,22.2138,826900.0
2007-09-24 15:00:00,35.97,36.02,35.89,36.02,1406500.0,22.2138,22.2447,22.1644,22.2447,1406500.0
2007-09-24 15:30:00,36.01,36.04,35.91,35.97,2150100.0,22.2385,22.2571,22.1768,22.2138,2150100.0
2007-09-25 09:30:00,35.56,35.88,35.56,35.7,1808300.0,21.9606,22.1583,21.9606,22.0471,1808300.0
2007-09-25 10:00:00,35.7,35.94,35.63,35.94,1523300.0,22.0471,22.1953,22.0039,22.1953,1523300.0
2007-09-25 10:30:00,35.93,36.16,35.89,36.09,1153000.0,22.1891,22.3312,22.1644,22.2879,1153000.0
2007-09-25 11:00:00,36.1,36.25,36.08,36.12,1390600.0,22.2941,22.3868,22.2818,22.3065,1390600.0
2007-09-25 11:30:00,36.12,36.2,35.99,36.05,851100.0,22.3065,22.3559,22.2262,22.2632,851100.0
2007-09-25 12:00:00,36.05,36.06,35.93,35.96,778800.0,22.2632,22.2694,22.1891,22.2077,778800.0
2007-09-25 12:30:00,35.97,36.03,35.94,35.97,541600.0,22.2138,22.2509,22.1953,22.2138,541600.0
2007-09-25 13:00:00,35.96,36.05,35.95,36.04,748800.0,22.2077,22.2632,22.2015,22.2571,748800.0
2007-09-25 13:30:00,36.04,36.06,35.93,35.99,892800.0,22.2571,22.2694,22.1891,22.2262,892800.0
2007-09-25 14:00:00,35.99,35.99,35.89,35.89,732700.0,22.2262,22.2262,22.1644,22.1644,732700.0
2007-09-25 14:30:00,35.89,35.95,35.82,35.87,921500.0,22.1644,22.2015,22.1212,22.1521,921500.0
2007-09-25 15:00:00,35.88,36.0,35.83,35.98,959800.0,22.1583,22.2324,22.1274,22.22,959800.0
2007-09-25 15:30:00,35.98,36.12,35.94,36.12,2500700.0,22.22,22.3065,22.1953,22.3065,2500700.0
2007-09-26 09:30:00,36.2,36.25,35.85,35.93,1354900.0,22.3559,22.3868,22.1397,22.1891,1354900.0
2007-09-26 10:00:00,35.94,35.96,35.68,35.73,1107900.0,22.1953,22.2077,22.0347,22.0656,1107900.0
2007-09-26 10:30:00,35.72,36.01,35.72,35.96,1177000.0,22.0594,22.2385,22.0594,22.2077,1177000.0
2007-09-26 11:00:00,35.96,36.18,35.96,36.03,1244300.0,22.2077,22.3435,22.2077,22.2509,1244300.0
2007-09-26 11:30:00,36.03,36.11,35.97,36.0,591900.0,22.2509,22.3003,22.2138,22.2324,591900.0
2007-09-26 12:00:00,36.0,36.02,35.93,36.0,794100.0,22.2324,22.2447,22.1891,22.2324,794100.0
2007-09-26 12:30:00,36.0,36.0,35.84,35.91,359000.0,22.2324,22.2324,22.1336,22.1768,359000.0
2007-09-26 13:00:00,35.91,35.97,35.84,35.86,492200.0,22.1768,22.2138,22.1336,22.1459,492200.0
2007-09-26 13:30:00,35.86,35.86,35.65,35.71,1036900.0,22.1459,22.1459,22.0162,22.0533,1036900.0
2007-09-26 14:00:00,35.71,35.86,35.66,35.85,825500.0,22.0533,22.1459,22.0224,22.1397,825500.0
2007-09-26 14:30:00,35.84,35.88,35.77,35.78,679000.0,22.1336,22.1583,22.0903,22.0965,679000.0
2007-09-26 15:00:00,35.78,36.12,35.7,36.0,1152800.0,22.0965,22.3065,22.0471,22.2324,1152800.0
2007-09-26 15:30:00,36.0,36.01,35.79,35.85,2035500.0,22.2324,22.2385,22.1027,22.1397,2035500.0
2007-09-27 09:30:00,35.92,36.01,35.65,35.73,2328600.0,22.183,22.2385,22.0162,22.0656,2328600.0
2007-09-27 10:00:00,35.73,35.82,35.61,35.74,1441400.0,22.0656,22.1212,21.9915,22.0718,1441400.0
2007-09-27 10:30:00,35.75,35.88,35.71,35.72,1070600.0,22.078,22.1583,22.0533,22.0594,1070600.0
2007-09-27 11:00:00,35.73,35.79,35.55,35.6,1151800.0,22.0656,22.1027,21.9545,21.9853,1151800.0
2007-09-27 11:30:00,35.6,35.64,35.55,35.61,1234200.0,21.9853,22.01,21.9545,21.9915,1234200.0
2007-09-27 12:00:00,35.61,35.77,35.59,35.74,957100.0,21.9915,22.0903,21.9792,22.0718,957100.0
2007-09-27 12:30:00,35.74,35.88,35.73,35.82,597500.0,22.0718,22.1583,22.0656,22.1212,597500.0
2007-09-27 13:00:00,35.82,35.92,35.79,35.87,537300.0,22.1212,22.183,22.1027,22.1521,537300.0
2007-09-27 13:30:00,35.87,35.94,35.83,35.94,561300.0,22.1521,22.1953,22.1274,22.1953,561300.0
2007-09-27 14:00:00,35.94,36.03,35.93,36.0,500600.0,22.1953,22.2509,22.1891,22.2324,500600.0
2007-09-27 14:30:00,36.01,36.02,35.87,36.01,671100.0,22.2385,22.2447,22.1521,22.2385,671100.0
2007-09-27 15:00:00,36.0,36.19,36.0,36.13,1049100.0,22.2324,22.3497,22.2324,22.3126,1049100.0
2007-09-27 15:30:00,36.14,36.14,35.99,36.05,1083000.0,22.3188,22.3188,22.2262,22.2632,1083000.0
2007-09-28 09:30:00,35.86,35.96,35.72,35.85,1013700.0,22.1459,22.2077,22.0594,22.1397,1013700.0
2007-09-28 10:00:00,35.85,35.92,35.55,35.56,1107000.0,22.1397,22.183,21.9545,21.9606,1107000.0
2007-09-28 10:30:00,35.56,35.85,35.46,35.53,1625400.0,21.9606,22.1397,21.8989,21.9421,1625400.0
2007-09-28 11:00:00,35.53,35.68,35.52,35.64,935900.0,21.9421,22.0347,21.9359,22.01,935900.0
2007-09-28 11:30:00,35.64,35.68,35.57,35.63,538600.0,22.01,22.0347,21.9668,22.0039,538600.0
2007-09-28 12:00:00,35.62,35.69,35.62,35.68,496100.0,21.9977,22.0409,21.9977,22.0347,496100.0
2007-09-28 12:30:00,35.68,35.75,35.67,35.75,389700.0,22.0347,22.078,22.0286,22.078,389700.0
2007-09-28 13:00:00,35.75,35.89,35.74,35.85,665800.0,22.078,22.1644,22.0718,22.1397,665800.0
2007-09-28 13:30:00,35.85,35.91,35.84,35.89,415000.0,22.1397,22.1768,22.1336,22.1644,415000.0
2007-09-28 14:00:00,35.9,35.98,35.81,35.87,737700.0,22.1706,22.22,22.115,22.1521,737700.0
2007-09-28 14:30:00,35.87,35.89,35.8,35.84,532500.0,22.1521,22.1644,22.1089,22.1336,532500.0
2007-09-28 15:00:00,35.83,35.84,35.66,35.66,1169200.0,22.1274,22.1336,22.0224,22.0224,1169200.0
2007-09-28 15:30:00,35.67,35.74,35.47,35.5,2951800.0,22.0286,22.0718,21.9051,21.9236,2951800.0
2007-10-01 09:30:00,35.2,35.66,35.2,35.65,1722600.0,21.7383,22.0224,21.7383,22.0162,1722600.0
2007-10-01 10:00:00,35.64,35.92,35.64,35.88,1093100.0,22.01,22.183,22.01,22.1583,1093100.0
2007-10-01 10:30:00,35.88,35.94,35.83,35.89,1188700.0,22.1583,22.1953,22.1274,22.1644,1188700.0
2007-10-01 11:00:00,35.89,35.98,35.85,35.96,807700.0,22.1644,22.22,22.1397,22.2077,807700.0
2007-10-01 11:30:00,35.96,36.43,35.96,36.37,1601800.0,22.2077,22.4979,22.2077,22.4609,1601800.0
2007-10-01 12:00:00,36.37,36.54,36.35,36.46,1127200.0,22.4609,22.5659,22.4485,22.5164,1127200.0
2007-10-01 12:30:00,36.46,36.47,36.14,36.2,1020600.0,22.5164,22.5226,22.3188,22.3559,1020600.0
2007-10-01 13:00:00,36.2,36.46,36.2,36.44,877600.0,22.3559,22.5164,22.3559,22.5041,877600.0
2007-10-01 13:30:00,36.44,36.57,36.44,36.53,1048000.0,22.5041,22.5844,22.5041,22.5597,1048000.0
2007-10-01 14:00:00,36.53,36.6,36.52,36.56,1534000.0,22.5597,22.6029,22.5535,22.5782,1534000.0
2007-10-01 14:30:00,36.56,36.6,36.49,36.57,1004800.0,22.5782,22.6029,22.535,22.5844,1004800.0
2007-10-01 15:00:00,36.57,36.7,36.57,36.67,1592500.0,22.5844,22.6647,22.5844,22.6461,1592500.0
2007-10-01 15:30:00,36.68,36.73,36.56,36.69,2705000.0,22.6523,22.6832,22.5782,22.6585,2705000.0
2007-10-02 09:30:00,36.79,36.8,36.51,36.58,2098200.0,22.7202,22.7264,22.5473,22.5906,2098200.0
2007-10-02 10:00:00,36.57,36.83,36.55,36.74,1776800.0,22.5844,22.7449,22.572,22.6894,1776800.0
2007-10-02 10:30:00,36.74,36.75,36.64,36.72,1116100.0,22.6894,22.6955,22.6276,22.677,1116100.0
2007-10-02 11:00:00,36.72,36.76,36.58,36.6,968300.0,22.677,22.7017,22.5906,22.6029,968300.0
2007-10-02 11:30:00,36.6,36.64,36.53,36.61,557600.0,22.6029,22.6276,22.5597,22.6091,557600.0
2007-10-02 12:00:00,36.6,36.61,36.45,36.46,881800.0,22.6029,22.6091,22.5103,22.5164,881800.0
2007-10-02 12:30:00,36.46,36.47,36.28,36.34,619100.0,22.5164,22.5226,22.4053,22.4423,619100.0
2007-10-02 13:00:00,36.34,36.43,36.28,36.28,617000.0,22.4423,22.4979,22.4053,22.4053,617000.0
2007-10-02 13:30:00,36.27,36.35,36.23,36.35,644600.0,22.3991,22.4485,22.3744,22.4485,644600.0
2007-10-02 14:00:00,36.35,36.44,36.33,36.43,712600.0,22.4485,22.5041,22.4362,22.4979,712600.0
2007-10-02 14:30:00,36.44,36.55,36.43,36.55,809800.0,22.5041,22.572,22.4979,22.572,809800.0
2007-10-02 15:00:00,36.55,36.58,36.52,36.56,1041500.0,22.572,22.5906,22.5535,22.5782,1041500.0
2007-10-02 15:30:00,36.56,36.64,36.52,36.64,1963900.0,22.5782,22.6276,22.5535,22.6276,1963900.0
2007-10-03 09:30:00,36.48,36.75,36.34,36.71,991600.0,22.5288,22.6955,22.4423,22.6708,991600.0
2007-10-03 10:00:00,36.71,37.12,36.71,37.08,1694100.0,22.6708,22.924,22.6708,22.8993,1694100.0
2007-10-03 10:30:00,37.08,37.12,36.88,37.05,1148500.0,22.8993,22.924,22.7758,22.8808,1148500.0
2007-10-03 11:00:00,37.06,37.1,36.96,36.98,916100.0,22.887,22.9117,22.8252,22.8376,916100.0
2007-10-03 11:30:00,36.98,37.04,36.94,36.97,1659200.0,22.8376,22.8746,22.8129,22.8314,1659200.0
2007-10-03 12:00:00,36.96,37.08,36.94,36.97,894800.0,22.8252,22.8993,22.8129,22.8314,894800.0
2007-10-03 12:30:00,36.97,36.99,36.77,36.8,1603600.0,22.8314,22.8438,22.7079,22.7264,1603600.0
2007-10-03 13:00:00,36.79,36.84,36.72,36.77,990300.0,22.7202,22.7511,22.677,22.7079,990300.0
2007-10-03 13:30:00,36.77,36.79,36.66,36.67,1010000.0,22.7079,22.7202,22.64,22.6461,1010000.0
2007-10-03 14:00:00,36.67,36.79,36.61,36.72,795600.0,22.6461,22.7202,22.6091,22.677,795600.0
2007-10-03 14:30:00,36.72,36.95,36.72,36.91,1090700.0,22.677,22.8191,22.677,22.7944,1090700.0
2007-10-03 15:00:00,36.91,36.98,36.85,36.95,804700.0,22.7944,22.8376,22.7573,22.8191,804700.0
2007-10-03 15:30:00,36.95,37.02,36.93,36.98,2384800.0,22.8191,22.8623,22.8067,22.8376,2384800.0
2007-10-04 09:30:00,37.0,37.4,37.0,37.29,1330100.0,22.8499,23.097,22.8499,23.029,1330100.0
2007-10-04 10:00:00,37.28,37.36,37.24,37.29,1384500.0,23.0229,23.0723,22.9981,23.029,1384500.0
2007-10-04 10:30:00,37.29,37.39,37.18,37.3,942200.0,23.029,23.0908,22.9611,23.0352,942200.0
2007-10-04 11:00:00,37.29,37.42,37.28,37.41,688000.0,23.029,23.1093,23.0229,23.1031,688000.0
2007-10-04 11:30:00,37.42,37.5,37.26,37.49,711700.0,23.1093,23.1587,23.0105,23.1525,711700.0
2007-10-04 12:00:00,37.48,37.49,37.33,37.35,749900.0,23.1464,23.1525,23.0537,23.0661,749900.0
2007-10-04 12:30:00,37.36,37.4,37.26,37.27,620900.0,23.0723,23.097,23.0105,23.0167,620900.0
2007-10-04 13:00:00,37.28,37.3,37.14,37.17,1141300.0,23.0229,23.0352,22.9364,22.9549,1141300.0
2007-10-04 13:30:00,37.16,37.35,37.14,37.17,568600.0,22.9487,23.0661,22.9364,22.9549,568600.0
2007-10-04 14:00:00,37.17,37.27,37.15,37.26,603900.0,22.9549,23.0167,22.9426,23.0105,603900.0
2007-10-04 14:30:00,37.25,37.28,37.24,37.25,453600.0,23.0043,23.0229,22.9981,23.0043,453600.0
2007-10-04 15:00:00,37.25,37.26,37.16,37.22,1018700.0,23.0043,23.0105,22.9487,22.9858,1018700.0
2007-10-04 15:30:00,37.22,37.3,37.22,37.26,1577500.0,22.9858,23.0352,22.9858,23.0105,1577500.0
2007-10-05 09:30:00,37.49,37.5,36.97,37.49,2507900.0,23.1525,23.1587,22.8314,23.1525,2507900.0
2007-10-05 10:00:00,37.5,37.78,37.46,37.65,1355700.0,23.1587,23.3316,23.134,23.2513,1355700.0
2007-10-05 10:30:00,37.65,37.66,37.47,37.52,781300.0,23.2513,23.2575,23.1402,23.1711,781300.0
2007-10-05 11:00:00,37.52,37.6,37.37,37.39,600800.0,23.1711,23.2205,23.0784,23.0908,600800.0
2007-10-05 11:30:00,37.4,37.53,37.32,37.45,614200.0,23.097,23.1772,23.0476,23.1278,614200.0
2007-10-05 12:00:00,37.44,37.5,37.42,37.43,329200.0,23.1217,23.1587,23.1093,23.1155,329200.0
2007-10-05 12:30:00,37.42,37.45,37.39,37.42,280200.0,23.1093,23.1278,23.0908,23.1093,280200.0
2007-10-05 13:00:00,37.42,37.53,37.41,37.52,298400.0,23.1093,23.1772,23.1031,23.1711,298400.0
2007-10-05 13:30:00,37.51,37.63,37.48,37.55,751500.0,23.1649,23.239,23.1464,23.1896,751500.0
2007-10-05 14:00:00,37.55,37.77,37.55,37.73,729200.0,23.1896,23.3255,23.1896,23.3008,729200.0
2007-10-05 14:30:00,37.73,37.74,37.58,37.59,649800.0,23.3008,23.3069,23.2081,23.2143,649800.0
2007-10-05 15:00:00,37.59,37.68,37.5,37.55,637300.0,23.2143,23.2699,23.1587,23.1896,637300.0
2007-10-05 15:30:00,37.55,37.58,37.41,37.45,1147500.0,23.1896,23.2081,23.1031,23.1278,1147500.0
2007-10-08 09:30:00,37.45,37.51,37.01,37.23,931500.0,23.1278,23.1649,22.8561,22.992,931500.0
2007-10-08 10:00:00,37.23,37.25,37.11,37.13,588700.0,22.992,23.0043,22.9179,22.9302,588700.0
2007-10-08 10:30:00,37.14,37.17,37.05,37.09,452900.0,22.9364,22.9549,22.8808,22.9055,452900.0
2007-10-08 11:00:00,37.1,37.11,36.92,36.93,617700.0,22.9117,22.9179,22.8005,22.8067,617700.0
2007-10-08 11:30:00,36.93,36.99,36.89,36.99,586300.0,22.8067,22.8438,22.782,22.8438,586300.0
2007-10-08 12:00:00,36.99,37.0,36.92,36.92,319800.0,22.8438,22.8499,22.8005,22.8005,319800.0
2007-10-08 12:30:00,36.93,36.95,36.85,36.89,589200.0,22.8067,22.8191,22.7573,22.782,589200.0
2007-10-08 13:00:00,36.9,36.9,36.84,36.84,350200.0,22.7882,22.7882,22.7511,22.7511,350200.0
2007-10-08 13:30:00,36.85,36.9,36.8,36.81,580700.0,22.7573,22.7882,22.7264,22.7326,580700.0
2007-10-08 14:00:00,36.81,36.84,36.76,36.81,635100.0,22.7326,22.7511,22.7017,22.7326,635100.0
2007-10-08 14:30:00,36.82,36.96,36.81,36.93,732400.0,22.7388,22.8252,22.7326,22.8067,732400.0
2007-10-08 15:00:00,36.92,37.0,36.84,36.91,980500.0,22.8005,22.8499,22.7511,22.7944,980500.0
2007-10-08 15:30:00,36.9,37.05,36.9,36.95,1453500.0,22.7882,22.8808,22.7882,22.8191,1453500.0
2007-10-09 09:30:00,37.1,37.24,37.01,37.16,878500.0,22.9117,22.9981,22.8561,22.9487,878500.0
2007-10-09 10:00:00,37.17,37.18,36.9,36.91,753900.0,22.9549,22.9611,22.7882,22.7944,753900.0
2007-10-09 10:30:00,36.91,36.92,36.8,36.89,968800.0,22.7944,22.8005,22.7264,22.782,968800.0
2007-10-09 11:00:00,36.89,37.03,36.88,37.02,904100.0,22.782,22.8685,22.7758,22.8623,904100.0
2007-10-09 11:30:00,37.02,37.08,36.98,37.06,455800.0,22.8623,22.8993,22.8376,22.887,455800.0
2007-10-09 12:00:00,37.06,37.1,37.01,37.03,562200.0,22.887,22.9117,22.8561,22.8685,562200.0
2007-10-09 12:30:00,37.04,37.04,36.96,37.0,291100.0,22.8746,22.8746,22.8252,22.8499,291100.0
2007-10-09 13:00:00,37.0,37.0,36.87,36.89,489500.0,22.8499,22.8499,22.7696,22.782,489500.0
2007-10-09 13:30:00,36.9,36.97,36.83,36.96,773300.0,22.7882,22.8314,22.7449,22.8252,773300.0
2007-10-09 14:00:00,36.96,37.05,36.84,37.04,658300.0,22.8252,22.8808,22.7511,22.8746,658300.0
2007-10-09 14:30:00,37.04,37.17,37.01,37.16,743200.0,22.8746,22.9549,22.8561,22.9487,743200.0
2007-10-09 15:00:00,37.16,37.19,37.07,37.12,627900.0,22.9487,22.9673,22.8932,22.924,627900.0
2007-10-09 15:30:00,37.12,37.18,37.04,37.17,1243000.0,22.924,22.9611,22.8746,22.9549,1243000.0
2007-10-10 09:30:00,37.11,37.11,36.76,36.79,748400.0,22.9179,22.9179,22.7017,22.7202,748400.0
2007-10-10 10:00:00,36.79,36.87,36.59,36.66,1496800.0,22.7202,22.7696,22.5967,22.64,1496800.0
2007-10-10 10:30:00,36.66,36.67,36.59,36.61,702700.0,22.64,22.6461,22.5967,22.6091,702700.0
2007-10-10 11:00:00,36.62,36.65,36.46,36.5,1109900.0,22.6153,22.6338,22.5164,22.5411,1109900.0
2007-10-10 11:30:00,36.5,36.52,36.35,36.37,914700.0,22.5411,22.5535,22.4485,22.4609,914700.0
2007-10-10 12:00:00,36.37,36.47,36.31,36.43,987000.0,22.4609,22.5226,22.4238,22.4979,987000.0
2007-10-10 12:30:00,36.43,36.51,36.39,36.44,447100.0,22.4979,22.5473,22.4732,22.5041,447100.0
2007-10-10 13:00:00,36.43,36.43,36.31,36.32,803700.0,22.4979,22.4979,22.4238,22.43,803700.0
2007-10-10 13:30:00,36.32,36.39,36.28,36.33,717200.0,22.43,22.4732,22.4053,22.4362,717200.0
2007-10-10 14:00:00,36.33,36.41,36.29,36.4,549900.0,22.4362,22.4856,22.4115,22.4794,549900.0
2007-10-10 14:30:00,36.4,36.6,36.4,36.48,896700.0,22.4794,22.6029,22.4794,22.5288,896700.0
2007-10-10 15:00:00,36.48,36.74,36.47,36.64,1177900.0,22.5288,22.6894,22.5226,22.6276,1177900.0
2007-10-10 15:30:00,36.63,36.74,36.59,36.61,1543300.0,22.6214,22.6894,22.5967,22.6091,1543300.0
2007-10-11 09:30:00,36.66,37.0,35.98,36.17,1902100.0,22.64,22.8499,22.22,22.3374,1902100.0
2007-10-11 10:00:00,36.17,36.4,36.15,36.4,1268600.0,22.3374,22.4794,22.325,22.4794,1268600.0
2007-10-11 10:30:00,36.39,36.72,36.37,36.55,1753500.0,22.4732,22.677,22.4609,22.572,1753500.0
2007-10-11 11:00:00,36.56,36.56,36.35,36.45,709700.0,22.5782,22.5782,22.4485,22.5103,709700.0
2007-10-11 11:30:00,36.45,36.47,36.4,36.45,384600.0,22.5103,22.5226,22.4794,22.5103,384600.0
2007-10-11 12:00:00,36.45,36.52,36.39,36.52,548500.0,22.5103,22.5535,22.4732,22.5535,548500.0
2007-10-11 12:30:00,36.52,36.63,36.52,36.53,615500.0,22.5535,22.6214,22.5535,22.5597,615500.0
2007-10-11 13:00:00,36.52,36.61,36.51,36.52,277900.0,22.5535,22.6091,22.5473,22.5535,277900.0
2007-10-11 13:30:00,36.52,36.6,36.49,36.57,419400.0,22.5535,22.6029,22.535,22.5844,419400.0
2007-10-11 14:00:00,36.57,36.57,36.19,36.2,1225500.0,22.5844,22.5844,22.3497,22.3559,1225500.0
2007-10-11 14:30:00,36.2,36.43,36.13,36.31,986400.0,22.3559,22.4979,22.3126,22.4238,986400.0
2007-10-11 15:00:00,36.31,36.35,36.12,36.15,1230600.0,22.4238,22.4485,22.3065,22.325,1230600.0
2007-10-11 15:30:00,36.16,36.35,36.09,36.29,1575100.0,22.3312,22.4485,22.2879,22.4115,1575100.0
2007-10-12 09:30:00,36.45,36.51,36.17,36.42,859900.0,22.5103,22.5473,22.3374,22.4917,859900.0
2007-10-12 10:00:00,36.42,36.59,36.3,36.55,946400.0,22.4917,22.5967,22.4176,22.572,946400.0
2007-10-12 10:30:00,36.56,36.61,36.2,36.35,767800.0,22.5782,22.6091,22.3559,22.4485,767800.0
2007-10-12 11:00:00,36.35,36.45,36.3,36.43,960500.0,22.4485,22.5103,22.4176,22.4979,960500.0
2007-10-12 11:30:00,36.43,36.45,36.33,36.35,337900.0,22.4979,22.5103,22.4362,22.4485,337900.0
2007-10-12 12:00:00,36.34,36.37,36.26,36.31,627100.0,22.4423,22.4609,22.3929,22.4238,627100.0
2007-10-12 12:30:00,36.3,36.31,36.22,36.27,643000.0,22.4176,22.4238,22.3682,22.3991,643000.0
2007-10-12 13:00:00,36.28,36.28,36.13,36.23,1037900.0,22.4053,22.4053,22.3126,22.3744,1037900.0
2007-10-12 13:30:00,36.23,36.28,36.17,36.2,823000.0,22.3744,22.4053,22.3374,22.3559,823000.0
2007-10-12 14:00:00,36.2,36.25,36.14,36.15,822000.0,22.3559,22.3868,22.3188,22.325,822000.0
2007-10-12 14:30:00,36.16,36.24,36.12,36.14,783500.0,22.3312,22.3806,22.3065,22.3188,783500.0
2007-10-12 15:00:00,36.15,36.16,35.98,35.99,1590700.0,22.325,22.3312,22.22,22.2262,1590700.0
2007-10-12 15:30:00,35.99,36.08,35.98,36.06,2181600.0,22.2262,22.2818,22.22,22.2694,2181600.0
2007-10-15 09:30:00,35.97,36.23,35.71,35.86,1272600.0,22.2138,22.3744,22.0533,22.1459,1272600.0
2007-10-15 10:00:00,35.86,36.07,35.82,35.92,871700.0,22.1459,22.2756,22.1212,22.183,871700.0
2007-10-15 10:30:00,35.93,36.08,35.9,35.95,930700.0,22.1891,22.2818,22.1706,22.2015,930700.0
2007-10-15 11:00:00,35.96,35.96,35.65,35.65,1127300.0,22.2077,22.2077,22.0162,22.0162,1127300.0
2007-10-15 11:30:00,35.65,35.82,35.63,35.76,769800.0,22.0162,22.1212,22.0039,22.0842,769800.0
2007-10-15 12:00:00,35.76,35.81,35.7,35.75,827200.0,22.0842,22.115,22.0471,22.078,827200.0
2007-10-15 12:30:00,35.75,35.79,35.67,35.68,810100.0,22.078,22.1027,22.0286,22.0347,810100.0
2007-10-15 13:00:00,35.68,35.76,35.64,35.69,810600.0,22.0347,22.0842,22.01,22.0409,810600.0
2007-10-15 13:30:00,35.7,35.87,35.6,35.81,846900.0,22.0471,22.1521,21.9853,22.115,846900.0
2007-10-15 14:00:00,35.81,35.81,35.6,35.8,873900.0,22.115,22.115,21.9853,22.1089,873900.0
2007-10-15 14:30:00,35.8,35.96,35.7,35.79,1630000.0,22.1089,22.2077,22.0471,22.1027,1630000.0
2007-10-15 15:00:00,35.8,35.91,35.58,35.66,1267600.0,22.1089,22.1768,21.973,22.0224,1267600.0
2007-10-15 15:30:00,35.65,36.06,35.62,35.98,2268900.0,22.0162,22.2694,21.9977,22.22,2268900.0
2007-10-16 09:30:00,35.07,35.07,34.38,34.85,4681100.0,21.658,21.658,21.2319,21.5222,4681100.0
2007-10-16 10:00:00,34.86,34.94,34.42,34.49,2857500.0,21.5283,21.5777,21.2566,21.2998,2857500.0
2007-10-16 10:30:00,34.49,34.58,34.21,34.55,3181000.0,21.2998,21.3554,21.1269,21.3369,3181000.0
2007-10-16 11:00:00,34.55,34.63,34.47,34.6,2045600.0,21.3369,21.3863,21.2875,21.3678,2045600.0
2007-10-16 11:30:00,34.6,34.8,34.6,34.67,1486800.0,21.3678,21.4913,21.3678,21.411,1486800.0
2007-10-16 12:00:00,34.67,34.7,34.48,34.54,1733000.0,21.411,21.4295,21.2937,21.3307,1733000.0
2007-10-16 12:30:00,34.54,34.68,34.48,34.59,1599800.0,21.3307,21.4172,21.2937,21.3616,1599800.0
2007-10-16 13:00:00,34.59,34.63,34.54,34.6,1702400.0,21.3616,21.3863,21.3307,21.3678,1702400.0
2007-10-16 13:30:00,34.59,34.63,34.53,34.58,1234700.0,21.3616,21.3863,21.3245,21.3554,1234700.0
2007-10-16 14:00:00,34.58,34.68,34.54,34.55,1241000.0,21.3554,21.4172,21.3307,21.3369,1241000.0
2007-10-16 14:30:00,34.55,34.63,34.54,34.55,1575800.0,21.3369,21.3863,21.3307,21.3369,1575800.0
2007-10-16 15:00:00,34.55,34.57,34.47,34.52,2971900.0,21.3369,21.3492,21.2875,21.3184,2971900.0
2007-10-16 15:30:00,34.52,34.59,34.49,34.57,4587400.0,21.3184,21.3616,21.2998,21.3492,4587400.0
2007-10-17 09:30:00,34.86,34.94,34.11,34.33,3413700.0,21.5283,21.5777,21.0652,21.201,3413700.0
2007-10-17 10:00:00,34.33,34.36,34.2,34.24,2310700.0,21.201,21.2196,21.1207,21.1455,2310700.0
2007-10-17 10:30:00,34.25,34.47,34.1,34.13,2274100.0,21.1516,21.2875,21.059,21.0775,2274100.0
2007-10-17 11:00:00,34.13,34.21,34.09,34.11,1585300.0,21.0775,21.1269,21.0528,21.0652,1585300.0
2007-10-17 11:30:00,34.11,34.16,34.1,34.11,1572600.0,21.0652,21.096,21.059,21.0652,1572600.0
2007-10-17 12:00:00,34.11,34.24,34.02,34.03,1835500.0,21.0652,21.1455,21.0096,21.0158,1835500.0
2007-10-17 12:30:00,34.03,34.08,33.99,33.99,1714400.0,21.0158,21.0466,20.9911,20.9911,1714400.0
2007-10-17 13:00:00,33.99,34.1,33.86,33.93,2221200.0,20.9911,21.059,20.9108,20.954,2221200.0
2007-10-17 13:30:00,33.93,34.15,33.84,33.88,2329000.0,20.954,21.0899,20.8984,20.9231,2329000.0
2007-10-17 14:00:00,33.89,34.06,33.83,33.98,1555600.0,20.9293,21.0343,20.8922,20.9849,1555600.0
2007-10-17 14:30:00,33.98,34.1,33.76,34.04,1995000.0,20.9849,21.059,20.849,21.0219,1995000.0
2007-10-17 15:00:00,34.03,34.35,34.02,34.14,1931000.0,21.0158,21.2134,21.0096,21.0837,1931000.0
2007-10-17 15:30:00,34.14,34.29,34.0,34.27,2708600.0,21.0837,21.1763,20.9972,21.164,2708600.0
2007-10-18 09:30:00,33.72,33.91,33.4,33.48,4084900.0,20.8243,20.9417,20.6267,20.6761,4084900.0
2007-10-18 10:00:00,33.47,33.66,33.4,33.64,2637100.0,20.6699,20.7873,20.6267,20.7749,2637100.0
2007-10-18 10:30:00,33.63,33.67,33.5,33.58,1821400.0,20.7687,20.7934,20.6885,20.7379,1821400.0
2007-10-18 11:00:00,33.58,33.62,33.43,33.52,2132900.0,20.7379,20.7626,20.6452,20.7008,2132900.0
2007-10-18 11:30:00,33.52,33.6,33.47,33.47,1429800.0,20.7008,20.7502,20.6699,20.6699,1429800.0
2007-10-18 12:00:00,33.48,33.51,33.4,33.45,1897900.0,20.6761,20.6946,20.6267,20.6576,1897900.0
2007-10-18 12:30:00,33.45,33.54,33.42,33.48,1291500.0,20.6576,20.7132,20.639,20.6761,1291500.0
2007-10-18 13:00:00,33.47,33.5,33.36,33.39,1547600.0,20.6699,20.6885,20.602,20.6205,1547600.0
2007-10-18 13:30:00,33.4,33.54,33.39,33.5,2001500.0,20.6267,20.7132,20.6205,20.6885,2001500.0
2007-10-18 14:00:00,33.5,33.68,33.49,33.5,1094200.0,20.6885,20.7996,20.6823,20.6885,1094200.0
2007-10-18 14:30:00,33.5,33.56,33.3,33.33,1930200.0,20.6885,20.7255,20.5649,20.5835,1930200.0
2007-10-18 15:00:00,33.34,33.55,33.33,33.51,1597500.0,20.5896,20.7193,20.5835,20.6946,1597500.0
2007-10-18 15:30:00,33.51,33.55,33.41,33.44,3227200.0,20.6946,20.7193,20.6329,20.6514,3227200.0
2007-10-19 09:30:00,33.36,33.75,33.35,33.55,4421900.0,20.602,20.8428,20.5958,20.7193,4421900.0
2007-10-19 10:00:00,33.54,33.64,33.45,33.47,2419000.0,20.7132,20.7749,20.6576,20.6699,2419000.0
2007-10-19 10:30:00,33.46,33.49,33.28,33.29,2269800.0,20.6637,20.6823,20.5526,20.5588,2269800.0
2007-10-19 11:00:00,33.29,33.51,33.27,33.45,1126200.0,20.5588,20.6946,20.5464,20.6576,1126200.0
2007-10-19 11:30:00,33.44,33.64,33.31,33.51,1294500.0,20.6514,20.7749,20.5711,20.6946,1294500.0
2007-10-19 12:00:00,33.51,33.57,33.42,33.49,1255500.0,20.6946,20.7317,20.639,20.6823,1255500.0
2007-10-19 12:30:00,33.49,33.56,33.4,33.4,1180300.0,20.6823,20.7255,20.6267,20.6267,1180300.0
2007-10-19 13:00:00,33.4,33.43,33.3,33.32,1096600.0,20.6267,20.6452,20.5649,20.5773,1096600.0
2007-10-19 13:30:00,33.31,33.39,33.28,33.29,651800.0,20.5711,20.6205,20.5526,20.5588,651800.0
2007-10-19 14:00:00,33.29,33.31,33.15,33.21,1290900.0,20.5588,20.5711,20.4723,20.5094,1290900.0
2007-10-19 14:30:00,33.21,33.28,33.06,33.12,1010900.0,20.5094,20.5526,20.4167,20.4538,1010900.0
2007-10-19 15:00:00,33.12,33.2,33.0,33.0,1734200.0,20.4538,20.5032,20.3797,20.3797,1734200.0
2007-10-19 15:30:00,33.0,33.1,32.86,32.86,3462400.0,20.3797,20.4414,20.2932,20.2932,3462400.0
2007-10-22 09:30:00,32.73,33.3,32.66,33.25,2507600.0,20.2129,20.5649,20.1697,20.5341,2507600.0
2007-10-22 10:00:00,33.25,33.32,32.86,33.14,1862300.0,20.5341,20.5773,20.2932,20.4661,1862300.0
2007-10-22 10:30:00,33.15,33.3,33.1,33.29,1810700.0,20.4723,20.5649,20.4414,20.5588,1810700.0
2007-10-22 11:00:00,33.3,33.52,33.26,33.52,2079900.0,20.5649,20.7008,20.5402,20.7008,2079900.0
2007-10-22 11:30:00,33.51,33.66,33.49,33.61,1439400.0,20.6946,20.7873,20.6823,20.7564,1439400.0
2007-10-22 12:00:00,33.62,33.62,33.5,33.57,995100.0,20.7626,20.7626,20.6885,20.7317,995100.0
2007-10-22 12:30:00,33.58,33.6,33.5,33.58,1019900.0,20.7379,20.7502,20.6885,20.7379,1019900.0
2007-10-22 13:00:00,33.58,33.81,33.57,33.79,1281700.0,20.7379,20.8799,20.7317,20.8675,1281700.0
2007-10-22 13:30:00,33.8,33.92,33.8,33.82,1198000.0,20.8737,20.9478,20.8737,20.8861,1198000.0
2007-10-22 14:00:00,33.83,33.87,33.71,33.81,1573900.0,20.8922,20.917,20.8181,20.8799,1573900.0
2007-10-22 14:30:00,33.81,33.88,33.7,33.75,1592500.0,20.8799,20.9231,20.812,20.8428,1592500.0
2007-10-22 15:00:00,33.75,33.8,33.66,33.79,1957500.0,20.8428,20.8737,20.7873,20.8675,1957500.0
2007-10-22 15:30:00,33.8,33.85,33.7,33.83,2833200.0,20.8737,20.9046,20.812,20.8922,2833200.0
2007-10-23 09:30:00,34.1,34.17,33.64,33.8,1724900.0,21.059,21.1022,20.7749,20.8737,1724900.0
2007-10-23 10:00:00,33.8,33.92,33.74,33.86,1249000.0,20.8737,20.9478,20.8367,20.9108,1249000.0
2007-10-23 10:30:00,33.86,33.93,33.75,33.75,703000.0,20.9108,20.954,20.8428,20.8428,703000.0
2007-10-23 11:00:00,33.75,33.79,33.62,33.73,1155400.0,20.8428,20.8675,20.7626,20.8305,1155400.0
2007-10-23 11:30:00,33.74,33.82,33.64,33.67,563400.0,20.8367,20.8861,20.7749,20.7934,563400.0
2007-10-23 12:00:00,33.68,33.75,33.64,33.64,752100.0,20.7996,20.8428,20.7749,20.7749,752100.0
2007-10-23 12:30:00,33.65,33.67,33.62,33.65,456100.0,20.7811,20.7934,20.7626,20.7811,456100.0
2007-10-23 13:00:00,33.65,33.75,33.52,33.61,1091700.0,20.7811,20.8428,20.7008,20.7564,1091700.0
2007-10-23 13:30:00,33.61,33.7,33.57,33.63,611100.0,20.7564,20.812,20.7317,20.7687,611100.0
2007-10-23 14:00:00,33.63,33.74,33.6,33.67,1065100.0,20.7687,20.8367,20.7502,20.7934,1065100.0
2007-10-23 14:30:00,33.67,33.73,33.59,33.61,850900.0,20.7934,20.8305,20.744,20.7564,850900.0
2007-10-23 15:00:00,33.61,33.65,33.5,33.56,880100.0,20.7564,20.7811,20.6885,20.7255,880100.0
2007-10-23 15:30:00,33.57,33.8,33.54,33.77,1671500.0,20.7317,20.8737,20.7132,20.8552,1671500.0
2007-10-24 09:30:00,33.51,33.66,33.37,33.38,2566000.0,20.6946,20.7873,20.6082,20.6143,2566000.0
2007-10-24 10:00:00,33.39,33.45,33.25,33.28,2385500.0,20.6205,20.6576,20.5341,20.5526,2385500.0
2007-10-24 10:30:00,33.28,33.28,33.0,33.07,2844100.0,20.5526,20.5526,20.3797,20.4229,2844100.0
2007-10-24 11:00:00,33.06,33.11,32.87,33.05,2971500.0,20.4167,20.4476,20.2994,20.4105,2971500.0
2007-10-24 11:30:00,33.05,33.31,33.0,33.14,1584900.0,20.4105,20.5711,20.3797,20.4661,1584900.0
2007-10-24 12:00:00,33.14,33.41,33.09,33.39,1284400.0,20.4661,20.6329,20.4353,20.6205,1284400.0
2007-10-24 12:30:00,33.4,33.52,33.15,33.49,1659200.0,20.6267,20.7008,20.4723,20.6823,1659200.0
2007-10-24 13:00:00,33.49,33.64,33.38,33.61,1606500.0,20.6823,20.7749,20.6143,20.7564,1606500.0
2007-10-24 13:30:00,33.61,33.66,33.54,33.62,1710000.0,20.7564,20.7873,20.7132,20.7626,1710000.0
2007-10-24 14:00:00,33.63,33.7,33.43,33.68,2217900.0,20.7687,20.812,20.6452,20.7996,2217900.0
2007-10-24 14:30:00,33.68,34.0,33.65,33.99,2199200.0,20.7996,20.9972,20.7811,20.9911,2199200.0
2007-10-24 15:00:00,33.99,34.31,33.96,34.31,3094400.0,20.9911,21.1887,20.9725,21.1887,3094400.0
2007-10-24 15:30:00,34.31,34.34,33.85,34.09,3972500.0,21.1887,21.2072,20.9046,21.0528,3972500.0
2007-10-25 09:30:00,34.15,34.17,33.55,33.72,9417200.0,21.0899,21.1022,20.7193,20.8243,9417200.0
2007-10-25 10:00:00,33.71,34.04,33.55,34.03,2608800.0,20.8181,21.0219,20.7193,21.0158,2608800.0
2007-10-25 10:30:00,34.03,34.06,33.55,34.0,1927700.0,21.0158,21.0343,20.7193,20.9972,1927700.0
2007-10-25 11:00:00,34.0,34.02,33.88,33.98,888200.0,20.9972,21.0096,20.9231,20.9849,888200.0
2007-10-25 11:30:00,33.97,34.03,33.73,33.75,1868800.0,20.9787,21.0158,20.8305,20.8428,1868800.0
2007-10-25 12:00:00,33.76,33.87,33.61,33.78,1686100.0,20.849,20.917,20.7564,20.8614,1686100.0
2007-10-25 12:30:00,33.79,33.8,33.59,33.62,997400.0,20.8675,20.8737,20.744,20.7626,997400.0
2007-10-25 13:00:00,33.61,33.68,33.36,33.5,1557300.0,20.7564,20.7996,20.602,20.6885,1557300.0
2007-10-25 13:30:00,33.5,33.59,33.44,33.5,1804500.0,20.6885,20.744,20.6514,20.6885,1804500.0
2007-10-25 14:00:00,33.5,33.7,33.41,33.66,1531400.0,20.6885,20.812,20.6329,20.7873,1531400.0
2007-10-25 14:30:00,33.66,33.76,33.5,33.75,1565500.0,20.7873,20.849,20.6885,20.8428,1565500.0
2007-10-25 15:00:00,33.75,33.87,33.69,33.84,1488600.0,20.8428,20.917,20.8058,20.8984,1488600.0
2007-10-25 15:30:00,33.85,33.9,33.73,33.81,2520500.0,20.9046,20.9355,20.8305,20.8799,2520500.0
2007-10-26 09:30:00,34.49,34.5,33.77,34.08,2153700.0,21.2998,21.306,20.8552,21.0466,2153700.0
2007-10-26 10:00:00,34.08,34.31,34.0,34.13,1611600.0,21.0466,21.1887,20.9972,21.0775,1611600.0
2007-10-26 10:30:00,34.14,34.14,33.85,33.96,1016500.0,21.0837,21.0837,20.9046,20.9725,1016500.0
2007-10-26 11:00:00,33.95,34.01,33.73,33.91,1074100.0,20.9664,21.0034,20.8305,20.9417,1074100.0
2007-10-26 11:30:00,33.9,33.99,33.75,33.77,764500.0,20.9355,20.9911,20.8428,20.8552,764500.0
2007-10-26 12:00:00,33.77,33.86,33.7,33.85,743100.0,20.8552,20.9108,20.812,20.9046,743100.0
2007-10-26 12:30:00,33.84,34.17,33.83,34.1,970000.0,20.8984,21.1022,20.8922,21.059,970000.0
2007-10-26 13:00:00,34.1,34.3,34.05,34.22,1046700.0,21.059,21.1825,21.0281,21.1331,1046700.0
2007-10-26 13:30:00,34.22,34.22,34.07,34.15,753400.0,21.1331,21.1331,21.0405,21.0899,753400.0
2007-10-26 14:00:00,34.16,34.53,34.15,34.47,1825700.0,21.096,21.3245,21.0899,21.2875,1825700.0
2007-10-26 14:30:00,34.47,34.62,34.46,34.5,1253000.0,21.2875,21.3801,21.2813,21.306,1253000.0
2007-10-26 15:00:00,34.5,34.58,34.31,34.38,1244500.0,21.306,21.3554,21.1887,21.2319,1244500.0
2007-10-26 15:30:00,34.39,34.64,34.39,34.55,2849000.0,21.2381,21.3925,21.2381,21.3369,2849000.0
2007-10-29 09:30:00,34.7,34.78,34.65,34.67,1182000.0,21.4295,21.4789,21.3987,21.411,1182000.0
2007-10-29 10:00:00,34.68,34.69,34.32,34.47,1325500.0,21.4172,21.4234,21.1949,21.2875,1325500.0
2007-10-29 10:30:00,34.47,34.53,34.33,34.35,680600.0,21.2875,21.3245,21.201,21.2134,680600.0
2007-10-29 11:00:00,34.35,34.47,34.27,34.46,697400.0,21.2134,21.2875,21.164,21.2813,697400.0
2007-10-29 11:30:00,34.46,34.56,34.29,34.32,570100.0,21.2813,21.3431,21.1763,21.1949,570100.0
2007-10-29 12:00:00,34.31,34.52,34.3,34.46,525200.0,21.1887,21.3184,21.1825,21.2813,525200.0
2007-10-29 12:30:00,34.45,34.45,34.31,34.31,434400.0,21.2751,21.2751,21.1887,21.1887,434400.0
2007-10-29 13:00:00,34.31,34.37,34.29,34.34,741200.0,21.1887,21.2257,21.1763,21.2072,741200.0
2007-10-29 13:30:00,34.35,34.41,34.33,34.38,396900.0,21.2134,21.2504,21.201,21.2319,396900.0
2007-10-29 14:00:00,34.37,34.42,34.25,34.28,1178600.0,21.2257,21.2566,21.1516,21.1702,1178600.0
2007-10-29 14:30:00,34.28,34.29,34.17,34.26,1637800.0,21.1702,21.1763,21.1022,21.1578,1637800.0
2007-10-29 15:00:00,34.26,34.3,34.22,34.28,766500.0,21.1578,21.1825,21.1331,21.1702,766500.0
2007-10-29 15:30:00,34.28,34.3,34.09,34.15,2767600.0,21.1702,21.1825,21.0528,21.0899,2767600.0
2007-10-30 09:30:00,34.01,34.25,33.93,34.09,805700.0,21.0034,21.1516,20.954,21.0528,805700.0
2007-10-30 10:00:00,34.09,34.16,33.85,33.96,1219400.0,21.0528,21.096,20.9046,20.9725,1219400.0
2007-10-30 10:30:00,33.96,34.06,33.92,34.02,967500.0,20.9725,21.0343,20.9478,21.0096,967500.0
2007-10-30 11:00:00,34.02,34.04,33.95,34.02,646500.0,21.0096,21.0219,20.9664,21.0096,646500.0
2007-10-30 11:30:00,34.01,34.07,33.94,34.01,810700.0,21.0034,21.0405,20.9602,21.0034,810700.0
2007-10-30 12:00:00,34.01,34.06,33.96,34.0,567500.0,21.0034,21.0343,20.9725,20.9972,567500.0
2007-10-30 12:30:00,34.0,34.08,33.98,34.05,825800.0,20.9972,21.0466,20.9849,21.0281,825800.0
2007-10-30 13:00:00,34.06,34.1,34.0,34.07,928100.0,21.0343,21.059,20.9972,21.0405,928100.0
2007-10-30 13:30:00,34.07,34.08,33.98,34.03,840800.0,21.0405,21.0466,20.9849,21.0158,840800.0
2007-10-30 14:00:00,34.03,34.15,34.01,34.05,954500.0,21.0158,21.0899,21.0034,21.0281,954500.0
2007-10-30 14:30:00,34.05,34.11,34.02,34.06,646200.0,21.0281,21.0652,21.0096,21.0343,646200.0
2007-10-30 15:00:00,34.07,34.09,33.99,33.99,791800.0,21.0405,21.0528,20.9911,20.9911,791800.0
2007-10-30 15:30:00,33.99,34.06,33.95,33.99,1798400.0,20.9911,21.0343,20.9664,20.9911,1798400.0
2007-10-31 09:30:00,34.48,34.52,34.16,34.23,1216100.0,21.2937,21.3184,21.096,21.1393,1216100.0
2007-10-31 10:00:00,34.23,34.26,34.03,34.09,1227200.0,21.1393,21.1578,21.0158,21.0528,1227200.0
2007-10-31 10:30:00,34.08,34.15,33.85,33.9,1960400.0,21.0466,21.0899,20.9046,20.9355,1960400.0
2007-10-31 11:00:00,33.9,33.91,33.75,33.86,1320100.0,20.9355,20.9417,20.8428,20.9108,1320100.0
2007-10-31 11:30:00,33.87,34.04,33.87,34.0,930800.0,20.917,21.0219,20.917,20.9972,930800.0
2007-10-31 12:00:00,34.0,34.05,33.97,33.98,733500.0,20.9972,21.0281,20.9787,20.9849,733500.0
2007-10-31 12:30:00,33.98,34.08,33.98,34.08,484900.0,20.9849,21.0466,20.9849,21.0466,484900.0
2007-10-31 13:00:00,34.07,34.08,33.99,34.02,892000.0,21.0405,21.0466,20.9911,21.0096,892000.0
2007-10-31 13:30:00,34.02,34.09,34.01,34.06,652300.0,21.0096,21.0528,21.0034,21.0343,652300.0
2007-10-31 14:00:00,34.06,34.11,33.4,33.46,3682100.0,21.0343,21.0652,20.6267,20.6637,3682100.0
2007-10-31 14:30:00,33.46,34.21,33.42,34.11,2245100.0,20.6637,21.1269,20.639,21.0652,2245100.0
2007-10-31 15:00:00,34.11,34.14,33.62,33.82,1590000.0,21.0652,21.0837,20.7626,20.8861,1590000.0
2007-10-31 15:30:00,33.81,34.12,33.75,34.03,2422000.0,20.8799,21.0713,20.8428,21.0158,2422000.0
2007-11-01 09:30:00,33.18,33.4,32.1,33.12,3820300.0,20.4908,20.6267,19.8239,20.4538,3820300.0
2007-11-01 10:00:00,33.11,33.11,32.58,32.83,3560000.0,20.4476,20.4476,20.1203,20.2747,3560000.0
2007-11-01 10:30:00,32.83,32.92,32.71,32.9,2320500.0,20.2747,20.3303,20.2006,20.3179,2320500.0
2007-11-01 11:00:00,32.89,32.92,32.65,32.75,1603600.0,20.3117,20.3303,20.1635,20.2253,1603600.0
2007-11-01 11:30:00,32.74,32.74,32.5,32.57,2690700.0,20.2191,20.2191,20.0709,20.1141,2690700.0
2007-11-01 12:00:00,32.56,32.84,32.54,32.67,1201100.0,20.1079,20.2809,20.0956,20.1759,1201100.0
2007-11-01 12:30:00,32.67,32.73,32.51,32.71,1160800.0,20.1759,20.2129,20.0771,20.2006,1160800.0
2007-11-01 13:00:00,32.7,32.77,32.64,32.7,1011500.0,20.1944,20.2376,20.1573,20.1944,1011500.0
2007-11-01 13:30:00,32.7,32.7,32.5,32.51,1590900.0,20.1944,20.1944,20.0709,20.0771,1590900.0
2007-11-01 14:00:00,32.51,32.58,32.38,32.4,2397500.0,20.0771,20.1203,19.9968,20.0091,2397500.0
2007-11-01 14:30:00,32.41,32.53,32.4,32.4,2022000.0,20.0153,20.0894,20.0091,20.0091,2022000.0
2007-11-01 15:00:00,32.4,32.54,32.32,32.33,2292500.0,20.0091,20.0956,19.9597,19.9659,2292500.0
2007-11-01 15:30:00,32.33,32.4,32.04,32.13,4402700.0,19.9659,20.0091,19.7868,19.8424,4402700.0
2007-11-02 09:30:00,32.35,32.6,32.03,32.25,4429500.0,19.9783,20.1326,19.7806,19.9165,4429500.0
2007-11-02 10:00:00,32.26,32.29,31.87,32.14,3718100.0,19.9227,19.9412,19.6818,19.8486,3718100.0
2007-11-02 10:30:00,32.14,32.28,32.09,32.14,3003100.0,19.8486,19.935,19.8177,19.8486,3003100.0
2007-11-02 11:00:00,32.14,32.22,31.95,32.02,2327300.0,19.8486,19.898,19.7312,19.7745,2327300.0
2007-11-02 11:30:00,32.01,32.19,31.95,32.16,1926800.0,19.7683,19.8794,19.7312,19.8609,1926800.0
2007-11-02 12:00:00,32.16,32.25,32.07,32.17,1275000.0,19.8609,19.9165,19.8053,19.8671,1275000.0
2007-11-02 12:30:00,32.17,32.72,32.12,32.69,1769600.0,19.8671,20.2068,19.8362,20.1882,1769600.0
2007-11-02 13:00:00,32.69,32.72,32.21,32.29,1831200.0,20.1882,20.2068,19.8918,19.9412,1831200.0
2007-11-02 13:30:00,32.29,32.49,32.28,32.33,1255000.0,19.9412,20.0647,19.935,19.9659,1255000.0
2007-11-02 14:00:00,32.33,32.38,32.22,32.35,1386100.0,19.9659,19.9968,19.898,19.9783,1386100.0
2007-11-02 14:30:00,32.35,32.37,32.11,32.22,1461300.0,19.9783,19.9906,19.83,19.898,1461300.0
2007-11-02 15:00:00,32.21,32.35,32.07,32.19,2136800.0,19.8918,19.9783,19.8053,19.8794,2136800.0
2007-11-02 15:30:00,32.19,32.47,32.14,32.36,4264200.0,19.8794,20.0524,19.8486,19.9844,4264200.0
2007-11-05 09:30:00,32.0,32.36,31.55,32.23,2595100.0,19.7621,19.9844,19.4842,19.9041,2595100.0
2007-11-05 10:00:00,32.22,32.43,32.1,32.2,1998300.0,19.898,20.0277,19.8239,19.8856,1998300.0
2007-11-05 10:30:00,32.19,32.46,32.19,32.37,1768000.0,19.8794,20.0462,19.8794,19.9906,1768000.0
2007-11-05 11:00:00,32.37,32.4,32.3,32.35,1179700.0,19.9906,20.0091,19.9474,19.9783,1179700.0
2007-11-05 11:30:00,32.35,32.44,32.29,32.36,988500.0,19.9783,20.0338,19.9412,19.9844,988500.0
2007-11-05 12:00:00,32.36,32.37,32.2,32.22,987800.0,19.9844,19.9906,19.8856,19.898,987800.0
2007-11-05 12:30:00,32.23,32.28,32.15,32.16,829500.0,19.9041,19.935,19.8547,19.8609,829500.0
2007-11-05 13:00:00,32.16,32.19,32.05,32.05,1240900.0,19.8609,19.8794,19.793,19.793,1240900.0
2007-11-05 13:30:00,32.05,32.09,31.81,31.84,2082300.0,19.793,19.8177,19.6448,19.6633,2082300.0
2007-11-05 14:00:00,31.84,32.0,31.74,31.79,1705200.0,19.6633,19.7621,19.6015,19.6324,1705200.0
2007-11-05 14:30:00,31.79,31.82,31.54,31.72,3322500.0,19.6324,19.6509,19.478,19.5892,3322500.0
2007-11-05 15:00:00,31.71,32.11,31.67,32.03,2760400.0,19.583,19.83,19.5583,19.7806,2760400.0
2007-11-05 15:30:00,32.03,32.14,31.79,31.86,4168900.0,19.7806,19.8486,19.6324,19.6756,4168900.0
2007-11-06 09:30:00,32.0,32.47,32.0,32.22,2869100.0,19.7621,20.0524,19.7621,19.898,2869100.0
2007-11-06 10:00:00,32.22,32.5,32.2,32.36,2087000.0,19.898,20.0709,19.8856,19.9844,2087000.0
2007-11-06 10:30:00,32.37,32.37,32.01,32.09,1979300.0,19.9906,19.9906,19.7683,19.8177,1979300.0
2007-11-06 11:00:00,32.1,32.11,31.99,32.03,1724100.0,19.8239,19.83,19.7559,19.7806,1724100.0
2007-11-06 11:30:00,32.03,32.17,32.0,32.06,1167000.0,19.7806,19.8671,19.7621,19.7992,1167000.0
2007-11-06 12:00:00,32.07,32.25,31.95,32.06,2226700.0,19.8053,19.9165,19.7312,19.7992,2226700.0
2007-11-06 12:30:00,32.06,32.1,31.97,32.06,1151200.0,19.7992,19.8239,19.7436,19.7992,1151200.0
2007-11-06 13:00:00,32.07,32.13,32.04,32.08,2221100.0,19.8053,19.8424,19.7868,19.8115,2221100.0
2007-11-06 13:30:00,32.09,32.3,32.06,32.21,2055300.0,19.8177,19.9474,19.7992,19.8918,2055300.0
2007-11-06 14:00:00,32.2,32.29,32.18,32.22,1405700.0,19.8856,19.9412,19.8733,19.898,1405700.0
2007-11-06 14:30:00,32.22,32.39,32.19,32.36,1892000.0,19.898,20.003,19.8794,19.9844,1892000.0
2007-11-06 15:00:00,32.36,32.72,32.31,32.7,2130100.0,19.9844,20.2068,19.9535,20.1944,2130100.0
2007-11-06 15:30:00,32.7,33.0,32.65,33.0,4445800.0,20.1944,20.3797,20.1635,20.3797,4445800.0
2007-11-07 09:30:00,32.69,33.02,32.15,32.55,4989100.0,20.3917,20.5975,20.0548,20.3044,4989100.0
2007-11-07 10:00:00,32.55,32.63,32.35,32.39,2091100.0,20.3044,20.3543,20.1796,20.2045,2091100.0
2007-11-07 10:30:00,32.39,32.43,31.97,32.05,4456900.0,20.2045,20.2295,19.9426,19.9925,4456900.0
2007-11-07 11:00:00,32.05,32.09,31.93,32.01,2488200.0,19.9925,20.0174,19.9176,19.9675,2488200.0
2007-11-07 11:30:00,32.01,32.04,31.97,32.01,1573700.0,19.9675,19.9862,19.9426,19.9675,1573700.0
2007-11-07 12:00:00,32.02,32.03,31.95,31.99,2855900.0,19.9737,19.98,19.9301,19.955,2855900.0
2007-11-07 12:30:00,31.99,32.02,31.85,31.85,3397400.0,19.955,19.9737,19.8677,19.8677,3397400.0
2007-11-07 13:00:00,31.85,31.95,31.28,31.54,4119700.0,19.8677,19.9301,19.5121,19.6743,4119700.0
2007-11-07 13:30:00,31.54,31.69,31.44,31.48,2635000.0,19.6743,19.7679,19.6119,19.6369,2635000.0
2007-11-07 14:00:00,31.48,31.66,31.45,31.46,2428600.0,19.6369,19.7492,19.6182,19.6244,2428600.0
2007-11-07 14:30:00,31.46,31.5,30.91,30.95,4027100.0,19.6244,19.6494,19.2813,19.3063,4027100.0
2007-11-07 15:00:00,30.95,31.25,30.88,30.93,3919500.0,19.3063,19.4934,19.2626,19.2938,3919500.0
2007-11-07 15:30:00,30.94,31.03,30.75,30.76,7654700.0,19.3,19.3562,19.1815,19.1878,7654700.0
2007-11-08 09:30:00,31.39,31.59,31.04,31.55,5408400.0,19.5808,19.7055,19.3624,19.6806,5408400.0
2007-11-08 10:00:00,31.55,31.55,31.2,31.39,4666900.0,19.6806,19.6806,19.4622,19.5808,4666900.0
2007-11-08 10:30:00,31.38,31.39,31.12,31.18,2485200.0,19.5745,19.5808,19.4123,19.4498,2485200.0
2007-11-08 11:00:00,31.18,31.26,31.01,31.13,2430800.0,19.4498,19.4997,19.3437,19.4186,2430800.0
2007-11-08 11:30:00,31.13,31.21,31.05,31.07,1995500.0,19.4186,19.4685,19.3687,19.3811,1995500.0
2007-11-08 12:00:00,31.06,31.15,30.87,31.08,2088500.0,19.3749,19.431,19.2564,19.3874,2088500.0
2007-11-08 12:30:00,31.08,31.14,30.75,30.79,2861900.0,19.3874,19.4248,19.1815,19.2065,2861900.0
2007-11-08 13:00:00,30.79,31.09,30.57,31.01,2913200.0,19.2065,19.3936,19.0692,19.3437,2913200.0
2007-11-08 13:30:00,31.01,31.15,30.83,31.07,1882500.0,19.3437,19.431,19.2314,19.3811,1882500.0
2007-11-08 14:00:00,31.07,31.15,30.88,30.95,2194700.0,19.3811,19.431,19.2626,19.3063,2194700.0
2007-11-08 14:30:00,30.95,31.11,30.75,31.1,2899700.0,19.3063,19.4061,19.1815,19.3999,2899700.0
2007-11-08 15:00:00,31.1,31.59,30.98,31.46,3706300.0,19.3999,19.7055,19.325,19.6244,3706300.0
2007-11-08 15:30:00,31.46,31.67,31.3,31.48,4629900.0,19.6244,19.7554,19.5246,19.6369,4629900.0
2007-11-09 09:30:00,31.13,31.2,30.69,30.76,3574700.0,19.4186,19.4622,19.1441,19.1878,3574700.0
2007-11-09 10:00:00,30.76,31.4,30.65,31.13,3893000.0,19.1878,19.587,19.1192,19.4186,3893000.0
2007-11-09 10:30:00,31.12,31.39,31.0,31.09,1856400.0,19.4123,19.5808,19.3375,19.3936,1856400.0
2007-11-09 11:00:00,31.09,31.6,31.0,31.54,2554300.0,19.3936,19.7118,19.3375,19.6743,2554300.0
2007-11-09 11:30:00,31.54,31.99,31.54,31.91,2204000.0,19.6743,19.955,19.6743,19.9051,2204000.0
2007-11-09 12:00:00,31.91,31.92,31.69,31.85,1533200.0,19.9051,19.9114,19.7679,19.8677,1533200.0
2007-11-09 12:30:00,31.86,32.07,31.84,31.92,2034500.0,19.8739,20.0049,19.8615,19.9114,2034500.0
2007-11-09 13:00:00,31.92,31.95,31.71,31.86,1422000.0,19.9114,19.9301,19.7804,19.8739,1422000.0
2007-11-09 13:30:00,31.85,31.91,31.67,31.75,711000.0,19.8677,19.9051,19.7554,19.8053,711000.0
2007-11-09 14:00:00,31.75,32.21,31.75,32.11,2016900.0,19.8053,20.0923,19.8053,20.0299,2016900.0
2007-11-09 14:30:00,32.1,32.39,31.91,32.26,1857800.0,20.0236,20.2045,19.9051,20.1235,1857800.0
2007-11-09 15:00:00,32.26,32.43,32.15,32.28,2045100.0,20.1235,20.2295,20.0548,20.1359,2045100.0
2007-11-09 15:30:00,32.28,32.3,31.58,31.61,4808500.0,20.1359,20.1484,19.6993,19.718,4808500.0
2007-11-12 09:30:00,31.54,32.69,31.54,32.69,3619900.0,19.6743,20.3917,19.6743,20.3917,3619900.0
2007-11-12 10:00:00,32.69,32.93,32.55,32.9,3091000.0,20.3917,20.5414,20.3044,20.5227,3091000.0
2007-11-12 10:30:00,32.9,33.1,32.84,32.96,2116900.0,20.5227,20.6474,20.4852,20.5601,2116900.0
2007-11-12 11:00:00,32.95,33.28,32.9,33.2,1918700.0,20.5539,20.7597,20.5227,20.7098,1918700.0
2007-11-12 11:30:00,33.19,33.22,32.8,32.85,2044800.0,20.7036,20.7223,20.4603,20.4915,2044800.0
2007-11-12 12:00:00,32.84,33.02,32.84,32.97,974900.0,20.4852,20.5975,20.4852,20.5663,974900.0
2007-11-12 12:30:00,32.96,33.0,32.88,32.98,767200.0,20.5601,20.5851,20.5102,20.5726,767200.0
2007-11-12 13:00:00,32.98,33.01,32.85,32.96,915300.0,20.5726,20.5913,20.4915,20.5601,915300.0
2007-11-12 13:30:00,32.97,32.97,32.6,32.69,1918500.0,20.5663,20.5663,20.3355,20.3917,1918500.0
2007-11-12 14:00:00,32.68,33.04,32.63,32.97,1405100.0,20.3854,20.61,20.3543,20.5663,1405100.0
2007-11-12 14:30:00,32.97,33.11,32.89,32.95,1228100.0,20.5663,20.6537,20.5164,20.5539,1228100.0
2007-11-12 15:00:00,32.94,32.95,32.58,32.59,1840300.0,20.5476,20.5539,20.3231,20.3293,1840300.0
2007-11-12 15:30:00,32.58,32.64,32.28,32.31,4501000.0,20.3231,20.3605,20.1359,20.1546,4501000.0
2007-11-13 09:30:00,32.99,33.3,32.72,32.95,1918500.0,20.5788,20.7722,20.4104,20.5539,1918500.0
2007-11-13 10:00:00,32.97,33.2,32.79,32.8,1323900.0,20.5663,20.7098,20.4541,20.4603,1323900.0
2007-11-13 10:30:00,32.8,32.81,32.47,32.64,1377300.0,20.4603,20.4665,20.2544,20.3605,1377300.0
2007-11-13 11:00:00,32.64,33.17,32.61,33.16,1361100.0,20.3605,20.6911,20.3418,20.6849,1361100.0
2007-11-13 11:30:00,33.16,33.37,33.0,33.11,1141700.0,20.6849,20.8159,20.5851,20.6537,1141700.0
2007-11-13 12:00:00,33.11,33.33,33.1,33.25,903600.0,20.6537,20.7909,20.6474,20.741,903600.0
2007-11-13 12:30:00,33.25,33.4,33.14,33.39,1179300.0,20.741,20.8346,20.6724,20.8283,1179300.0
2007-11-13 13:00:00,33.4,33.41,33.25,33.31,1043700.0,20.8346,20.8408,20.741,20.7784,1043700.0
2007-11-13 13:30:00,33.32,33.4,33.2,33.24,1232700.0,20.7847,20.8346,20.7098,20.7348,1232700.0
2007-11-13 14:00:00,33.24,33.31,33.17,33.21,930400.0,20.7348,20.7784,20.6911,20.7161,930400.0
2007-11-13 14:30:00,33.21,33.38,33.17,33.3,1280400.0,20.7161,20.8221,20.6911,20.7722,1280400.0
2007-11-13 15:00:00,33.3,33.68,33.3,33.68,2587100.0,20.7722,21.0092,20.7722,21.0092,2587100.0
2007-11-13 15:30:00,33.67,33.93,33.56,33.84,4196500.0,21.003,21.1652,20.9344,21.109,4196500.0
2007-11-14 09:30:00,34.16,34.29,33.68,33.75,3406400.0,21.3087,21.3897,21.0092,21.0529,3406400.0
2007-11-14 10:00:00,33.75,34.02,33.55,33.64,1977900.0,21.0529,21.2213,20.9281,20.9843,1977900.0
2007-11-14 10:30:00,33.64,33.81,33.41,33.63,1164700.0,20.9843,21.0903,20.8408,20.978,1164700.0
2007-11-14 11:00:00,33.63,33.76,33.56,33.6,782400.0,20.978,21.0591,20.9344,20.9593,782400.0
2007-11-14 11:30:00,33.61,33.76,33.53,33.76,556500.0,20.9656,21.0591,20.9157,21.0591,556500.0
2007-11-14 12:00:00,33.76,33.83,33.66,33.7,825500.0,21.0591,21.1028,20.9968,21.0217,825500.0
2007-11-14 12:30:00,33.71,33.74,33.55,33.55,904200.0,21.0279,21.0467,20.9281,20.9281,904200.0
2007-11-14 13:00:00,33.56,33.68,33.52,33.58,541000.0,20.9344,21.0092,20.9094,20.9469,541000.0
2007-11-14 13:30:00,33.59,33.59,33.37,33.44,836500.0,20.9531,20.9531,20.8159,20.8595,836500.0
2007-11-14 14:00:00,33.44,33.66,33.39,33.6,851500.0,20.8595,20.9968,20.8283,20.9593,851500.0
2007-11-14 14:30:00,33.61,33.67,33.37,33.4,805700.0,20.9656,21.003,20.8159,20.8346,805700.0
2007-11-14 15:00:00,33.4,33.65,33.31,33.49,1358400.0,20.8346,20.9905,20.7784,20.8907,1358400.0
2007-11-14 15:30:00,33.49,33.5,33.11,33.2,3095300.0,20.8907,20.897,20.6537,20.7098,3095300.0
2007-11-15 09:30:00,32.63,33.14,32.39,32.52,2419200.0,20.3543,20.6724,20.2045,20.2856,2419200.0
2007-11-15 10:00:00,32.52,32.79,32.38,32.77,1180400.0,20.2856,20.4541,20.1983,20.4416,1180400.0
2007-11-15 10:30:00,32.76,33.04,32.76,32.9,965000.0,20.4353,20.61,20.4353,20.5227,965000.0
2007-11-15 11:00:00,32.9,33.04,32.56,32.72,9988200.0,20.5227,20.61,20.3106,20.4104,9988200.0
2007-11-15 11:30:00,32.72,32.72,32.45,32.5,1164000.0,20.4104,20.4104,20.242,20.2732,1164000.0
2007-11-15 12:00:00,32.5,32.57,32.23,32.24,1432700.0,20.2732,20.3168,20.1047,20.111,1432700.0
2007-11-15 12:30:00,32.23,32.39,32.16,32.31,1254100.0,20.1047,20.2045,20.0611,20.1546,1254100.0
2007-11-15 13:00:00,32.3,32.45,32.23,32.33,1288800.0,20.1484,20.242,20.1047,20.1671,1288800.0
2007-11-15 13:30:00,32.32,32.45,32.2,32.21,1008200.0,20.1609,20.242,20.086,20.0923,1008200.0
2007-11-15 14:00:00,32.21,32.21,31.99,31.99,2481700.0,20.0923,20.0923,19.955,19.955,2481700.0
2007-11-15 14:30:00,31.99,32.04,31.77,31.89,2466200.0,19.955,19.9862,19.8178,19.8926,2466200.0
2007-11-15 15:00:00,31.89,32.05,31.72,31.98,2575200.0,19.8926,19.9925,19.7866,19.9488,2575200.0
2007-11-15 15:30:00,31.99,32.03,31.67,31.95,4860500.0,19.955,19.98,19.7554,19.9301,4860500.0
2007-11-16 09:30:00,31.69,31.85,31.32,31.38,5770500.0,19.7679,19.8677,19.5371,19.5745,5770500.0
2007-11-16 10:00:00,31.38,31.38,31.14,31.18,3159000.0,19.5745,19.5745,19.4248,19.4498,3159000.0
2007-11-16 10:30:00,31.18,31.3,30.92,30.98,3456000.0,19.4498,19.5246,19.2876,19.325,3456000.0
2007-11-16 11:00:00,30.98,31.21,30.96,30.97,3626300.0,19.325,19.4685,19.3125,19.3188,3626300.0
2007-11-16 11:30:00,30.97,31.06,30.94,30.99,3147000.0,19.3188,19.3749,19.3,19.3312,3147000.0
2007-11-16 12:00:00,30.98,31.45,30.97,31.19,2184300.0,19.325,19.6182,19.3188,19.456,2184300.0
2007-11-16 12:30:00,31.19,31.2,30.99,31.0,1440700.0,19.456,19.4622,19.3312,19.3375,1440700.0
2007-11-16 13:00:00,30.99,31.11,30.99,31.05,958500.0,19.3312,19.4061,19.3312,19.3687,958500.0
2007-11-16 13:30:00,31.05,31.25,31.03,31.1,1369500.0,19.3687,19.4934,19.3562,19.3999,1369500.0
2007-11-16 14:00:00,31.11,31.11,30.83,30.95,2667500.0,19.4061,19.4061,19.2314,19.3063,2667500.0
2007-11-16 14:30:00,30.95,30.99,30.82,30.99,2470600.0,19.3063,19.3312,19.2252,19.3312,2470600.0
2007-11-16 15:00:00,30.99,31.04,30.9,30.95,1871600.0,19.3312,19.3624,19.2751,19.3063,1871600.0
2007-11-16 15:30:00,30.96,31.18,30.84,31.06,4498400.0,19.3125,19.4498,19.2377,19.3749,4498400.0
2007-11-19 09:30:00,31.01,31.12,30.6,30.85,3678500.0,19.3437,19.4123,19.088,19.2439,3678500.0
2007-11-19 10:00:00,30.85,30.86,30.48,30.5,3805700.0,19.2439,19.2501,19.0131,19.0256,3805700.0
2007-11-19 10:30:00,30.51,30.51,30.21,30.26,4056700.0,19.0318,19.0318,18.8447,18.8759,4056700.0
2007-11-19 11:00:00,30.25,30.35,30.14,30.29,2654700.0,18.8696,18.932,18.801,18.8946,2654700.0
2007-11-19 11:30:00,30.3,30.37,30.2,30.21,2505500.0,18.9008,18.9445,18.8384,18.8447,2505500.0
2007-11-19 12:00:00,30.22,30.29,30.15,30.26,2728900.0,18.8509,18.8946,18.8073,18.8759,2728900.0
2007-11-19 12:30:00,30.25,30.26,30.16,30.19,1911000.0,18.8696,18.8759,18.8135,18.8322,1911000.0
2007-11-19 13:00:00,30.19,30.23,29.83,29.99,4429000.0,18.8322,18.8572,18.6076,18.7074,4429000.0
2007-11-19 13:30:00,29.99,30.28,29.99,30.1,1881200.0,18.7074,18.8883,18.7074,18.7761,1881200.0
2007-11-19 14:00:00,30.1,30.54,30.09,30.54,2254800.0,18.7761,19.0505,18.7698,19.0505,2254800.0
2007-11-19 14:30:00,30.55,30.84,30.44,30.46,2699200.0,19.0568,19.2377,18.9882,19.0006,2699200.0
2007-11-19 15:00:00,30.46,30.79,30.31,30.69,2303400.0,19.0006,19.2065,18.9071,19.1441,2303400.0
2007-11-19 15:30:00,30.69,30.72,30.43,30.53,3991700.0,19.1441,19.1628,18.9819,19.0443,3991700.0
2007-11-20 09:30:00,30.27,30.88,29.88,30.74,4434100.0,18.8821,19.2626,18.6388,19.1753,4434100.0
2007-11-20 10:00:00,30.74,30.98,30.48,30.48,2899600.0,19.1753,19.325,19.0131,19.0131,2899600.0
2007-11-20 10:30:00,30.47,30.65,30.35,30.51,2273200.0,19.0069,19.1192,18.932,19.0318,2273200.0
2007-11-20 11:00:00,30.51,30.58,30.2,30.3,2115600.0,19.0318,19.0755,18.8384,18.9008,2115600.0
2007-11-20 11:30:00,30.3,30.32,30.19,30.22,1856200.0,18.9008,18.9133,18.8322,18.8509,1856200.0
2007-11-20 12:00:00,30.21,30.25,30.0,30.05,1780100.0,18.8447,18.8696,18.7137,18.7449,1780100.0
2007-11-20 12:30:00,30.05,30.09,30.0,30.04,1508100.0,18.7449,18.7698,18.7137,18.7386,1508100.0
2007-11-20 13:00:00,30.04,30.04,29.89,29.91,2503600.0,18.7386,18.7386,18.6451,18.6575,2503600.0
2007-11-20 13:30:00,29.91,30.1,29.85,30.03,1681400.0,18.6575,18.7761,18.6201,18.7324,1681400.0
2007-11-20 14:00:00,30.02,30.15,29.74,29.76,4364200.0,18.7262,18.8073,18.5515,18.564,4364200.0
2007-11-20 14:30:00,29.76,30.1,29.7,29.93,2793800.0,18.564,18.7761,18.5266,18.67,2793800.0
2007-11-20 15:00:00,29.93,30.35,29.92,30.2,2816800.0,18.67,18.932,18.6638,18.8384,2816800.0
2007-11-20 15:30:00,30.2,30.61,30.2,30.4,6113100.0,18.8384,19.0942,18.8384,18.9632,6113100.0
2007-11-21 09:30:00,30.11,30.25,29.85,30.08,5081300.0,18.7823,18.8696,18.6201,18.7636,5081300.0
2007-11-21 10:00:00,30.09,30.24,29.99,30.18,3135900.0,18.7698,18.8634,18.7074,18.826,3135900.0
2007-11-21 10:30:00,30.18,30.19,29.95,30.03,2729200.0,18.826,18.8322,18.6825,18.7324,2729200.0
2007-11-21 11:00:00,30.03,30.04,29.9,29.99,2374600.0,18.7324,18.7386,18.6513,18.7074,2374600.0
2007-11-21 11:30:00,29.99,30.18,29.97,30.01,2620000.0,18.7074,18.826,18.695,18.7199,2620000.0
2007-11-21 12:00:00,30.0,30.11,29.95,29.99,2257400.0,18.7137,18.7823,18.6825,18.7074,2257400.0
2007-11-21 12:30:00,29.99,30.45,29.95,30.42,2727700.0,18.7074,18.9944,18.6825,18.9757,2727700.0
2007-11-21 13:00:00,30.42,30.57,30.2,30.23,2876700.0,18.9757,19.0692,18.8384,18.8572,2876700.0
2007-11-21 13:30:00,30.23,30.24,30.03,30.1,2440500.0,18.8572,18.8634,18.7324,18.7761,2440500.0
2007-11-21 14:00:00,30.1,30.16,30.01,30.05,1924400.0,18.7761,18.8135,18.7199,18.7449,1924400.0
2007-11-21 14:30:00,30.05,30.2,30.05,30.1,2667100.0,18.7449,18.8384,18.7449,18.7761,2667100.0
2007-11-21 15:00:00,30.1,30.14,29.94,30.01,3192200.0,18.7761,18.801,18.6763,18.7199,3192200.0
2007-11-21 15:30:00,30.01,30.04,29.83,29.9,5757400.0,18.7199,18.7386,18.6076,18.6513,5757400.0
2007-11-23 09:30:00,30.48,30.86,30.26,30.81,2339100.0,19.0131,19.2501,18.8759,19.219,2339100.0
2007-11-23 10:00:00,30.8,30.98,30.4,30.7,1198000.0,19.2127,19.325,18.9632,19.1503,1198000.0
2007-11-23 10:30:00,30.69,30.82,30.62,30.79,1190100.0,19.1441,19.2252,19.1004,19.2065,1190100.0
2007-11-23 11:00:00,30.78,30.98,30.76,30.95,1540700.0,19.2002,19.325,19.1878,19.3063,1540700.0
2007-11-23 11:30:00,30.96,31.09,30.93,31.06,976700.0,19.3125,19.3936,19.2938,19.3749,976700.0
2007-11-23 12:00:00,31.06,31.06,30.85,31.0,1120300.0,19.3749,19.3749,19.2439,19.3375,1120300.0
2007-11-23 12:30:00,31.0,31.14,30.63,30.8,2691200.0,19.3375,19.4248,19.1067,19.2127,2691200.0
2007-11-26 09:30:00,30.9,31.02,30.35,30.66,2071400.0,19.2751,19.35,18.932,19.1254,2071400.0
2007-11-26 10:00:00,30.66,30.69,30.26,30.26,1784000.0,19.1254,19.1441,18.8759,18.8759,1784000.0
2007-11-26 10:30:00,30.25,30.38,30.0,30.0,2509700.0,18.8696,18.9507,18.7137,18.7137,2509700.0
2007-11-26 11:00:00,30.01,30.17,29.98,30.0,4037800.0,18.7199,18.8197,18.7012,18.7137,4037800.0
2007-11-26 11:30:00,30.0,30.14,30.0,30.06,1054700.0,18.7137,18.801,18.7137,18.7511,1054700.0
2007-11-26 12:00:00,30.06,30.15,30.0,30.15,1112900.0,18.7511,18.8073,18.7137,18.8073,1112900.0
2007-11-26 12:30:00,30.15,30.22,30.04,30.14,1197300.0,18.8073,18.8509,18.7386,18.801,1197300.0
2007-11-26 13:00:00,30.14,30.18,30.01,30.04,836500.0,18.801,18.826,18.7199,18.7386,836500.0
2007-11-26 13:30:00,30.04,30.14,29.91,29.97,1210100.0,18.7386,18.801,18.6575,18.695,1210100.0
2007-11-26 14:00:00,29.97,30.15,29.87,30.06,1776100.0,18.695,18.8073,18.6326,18.7511,1776100.0
2007-11-26 14:30:00,30.06,30.1,29.94,29.97,1083900.0,18.7511,18.7761,18.6763,18.695,1083900.0
2007-11-26 15:00:00,29.97,29.99,29.63,29.67,2362200.0,18.695,18.7074,18.4829,18.5078,2362200.0
2007-11-26 15:30:00,29.67,29.75,29.45,29.45,4058800.0,18.5078,18.5577,18.3706,18.3706,4058800.0
2007-11-27 09:30:00,30.18,30.18,29.51,29.61,4013100.0,18.826,18.826,18.408,18.4704,4013100.0
2007-11-27 10:00:00,29.61,29.9,29.41,29.75,3853100.0,18.4704,18.6513,18.3457,18.5577,3853100.0
2007-11-27 10:30:00,29.75,29.96,29.63,29.79,2737600.0,18.5577,18.6887,18.4829,18.5827,2737600.0
2007-11-27 11:00:00,29.8,29.91,29.67,29.82,4586000.0,18.5889,18.6575,18.5078,18.6014,4586000.0
2007-11-27 11:30:00,29.83,30.07,29.8,29.81,2723300.0,18.6076,18.7574,18.5889,18.5952,2723300.0
2007-11-27 12:00:00,29.82,29.88,29.7,29.71,1388400.0,18.6014,18.6388,18.5266,18.5328,1388400.0
2007-11-27 12:30:00,29.71,29.94,29.7,29.84,1840200.0,18.5328,18.6763,18.5266,18.6139,1840200.0
2007-11-27 13:00:00,29.84,29.9,29.79,29.86,870500.0,18.6139,18.6513,18.5827,18.6264,870500.0
2007-11-27 13:30:00,29.87,29.88,29.64,29.66,1236400.0,18.6326,18.6388,18.4891,18.5016,1236400.0
2007-11-27 14:00:00,29.65,29.8,29.56,29.57,2218600.0,18.4954,18.5889,18.4392,18.4455,2218600.0
2007-11-27 14:30:00,29.56,29.71,29.29,29.68,3292300.0,18.4392,18.5328,18.2708,18.5141,3292300.0
2007-11-27 15:00:00,29.69,29.9,29.57,29.7,2130000.0,18.5203,18.6513,18.4455,18.5266,2130000.0
2007-11-27 15:30:00,29.69,29.9,29.66,29.83,4608600.0,18.5203,18.6513,18.5016,18.6076,4608600.0
2007-11-28 09:30:00,30.09,31.5,29.99,31.48,9376300.0,18.7698,19.6494,18.7074,19.6369,9376300.0
2007-11-28 10:00:00,31.46,31.47,31.02,31.25,3536100.0,19.6244,19.6307,19.35,19.4934,3536100.0
2007-11-28 10:30:00,31.25,31.64,31.12,31.2,3959800.0,19.4934,19.7367,19.4123,19.4622,3959800.0
2007-11-28 11:00:00,31.19,31.26,31.03,31.05,2936100.0,19.456,19.4997,19.3562,19.3687,2936100.0
2007-11-28 11:30:00,31.05,31.14,30.94,31.14,2110000.0,19.3687,19.4248,19.3,19.4248,2110000.0
2007-11-28 12:00:00,31.14,31.3,31.13,31.26,1513400.0,19.4248,19.5246,19.4186,19.4997,1513400.0
2007-11-28 12:30:00,31.27,31.3,31.12,31.12,1188400.0,19.5059,19.5246,19.4123,19.4123,1188400.0
2007-11-28 13:00:00,31.13,31.21,30.95,31.19,3066200.0,19.4186,19.4685,19.3063,19.456,3066200.0
2007-11-28 13:30:00,31.19,31.27,31.04,31.18,1894900.0,19.456,19.5059,19.3624,19.4498,1894900.0
2007-11-28 14:00:00,31.18,31.39,31.1,31.1,3033200.0,19.4498,19.5808,19.3999,19.3999,3033200.0
2007-11-28 14:30:00,31.1,31.2,30.87,30.97,3451900.0,19.3999,19.4622,19.2564,19.3188,3451900.0
2007-11-28 15:00:00,30.97,31.03,30.69,30.7,6651200.0,19.3188,19.3562,19.1441,19.1503,6651200.0
2007-11-28 15:30:00,30.7,30.85,30.64,30.75,7702900.0,19.1503,19.2439,19.1129,19.1815,7702900.0
2007-11-29 09:30:00,30.72,30.72,30.15,30.33,2948600.0,19.1628,19.1628,18.8073,18.9195,2948600.0
2007-11-29 10:00:00,30.32,30.47,30.12,30.27,3044900.0,18.9133,19.0069,18.7885,18.8821,3044900.0
2007-11-29 10:30:00,30.27,30.69,30.24,30.63,1891400.0,18.8821,19.1441,18.8634,19.1067,1891400.0
2007-11-29 11:00:00,30.62,30.62,30.26,30.34,1479100.0,19.1004,19.1004,18.8759,18.9258,1479100.0
2007-11-29 11:30:00,30.34,30.79,30.34,30.68,1482300.0,18.9258,19.2065,18.9258,19.1379,1482300.0
2007-11-29 12:00:00,30.67,30.75,30.43,30.58,1082600.0,19.1316,19.1815,18.9819,19.0755,1082600.0
2007-11-29 12:30:00,30.58,30.61,30.31,30.34,1171100.0,19.0755,19.0942,18.9071,18.9258,1171100.0
2007-11-29 13:00:00,30.34,30.4,30.18,30.19,1485300.0,18.9258,18.9632,18.826,18.8322,1485300.0
2007-11-29 13:30:00,30.2,30.3,30.05,30.19,1282500.0,18.8384,18.9008,18.7449,18.8322,1282500.0
2007-11-29 14:00:00,30.2,30.4,30.1,30.36,1392400.0,18.8384,18.9632,18.7761,18.9383,1392400.0
2007-11-29 14:30:00,30.37,30.48,30.25,30.38,1419400.0,18.9445,19.0131,18.8696,18.9507,1419400.0
2007-11-29 15:00:00,30.39,30.48,30.35,30.41,1544200.0,18.957,19.0131,18.932,18.9694,1544200.0
2007-11-29 15:30:00,30.41,30.58,30.27,30.57,3044900.0,18.9694,19.0755,18.8821,19.0692,3044900.0
2007-11-30 09:30:00,32.17,34.0,31.23,32.09,8691500.0,20.0673,21.2088,19.4809,20.0174,8691500.0
2007-11-30 10:00:00,32.1,32.48,31.97,32.37,3020300.0,20.0236,20.2607,19.9426,20.1921,3020300.0
2007-11-30 10:30:00,32.37,32.7,32.37,32.44,3704900.0,20.1921,20.3979,20.1921,20.2357,3704900.0
2007-11-30 11:00:00,32.44,32.46,32.15,32.43,2343900.0,20.2357,20.2482,20.0548,20.2295,2343900.0
2007-11-30 11:30:00,32.44,32.67,32.34,32.67,1365100.0,20.2357,20.3792,20.1734,20.3792,1365100.0
2007-11-30 12:00:00,32.66,32.72,32.49,32.61,1055800.0,20.373,20.4104,20.2669,20.3418,1055800.0
2007-11-30 12:30:00,32.61,32.69,32.52,32.65,1268700.0,20.3418,20.3917,20.2856,20.3667,1268700.0
2007-11-30 13:00:00,32.66,32.78,32.54,32.77,1180900.0,20.373,20.4478,20.2981,20.4416,1180900.0
2007-11-30 13:30:00,32.76,32.77,32.58,32.62,944200.0,20.4353,20.4416,20.3231,20.348,944200.0
2007-11-30 14:00:00,32.62,32.64,32.44,32.45,1619200.0,20.348,20.3605,20.2357,20.242,1619200.0
2007-11-30 14:30:00,32.45,32.54,32.37,32.44,1891400.0,20.242,20.2981,20.1921,20.2357,1891400.0
2007-11-30 15:00:00,32.43,32.51,32.23,32.46,3180500.0,20.2295,20.2794,20.1047,20.2482,3180500.0
2007-11-30 15:30:00,32.46,32.5,32.14,32.49,5853300.0,20.2482,20.2732,20.0486,20.2669,5853300.0
2007-12-03 09:30:00,32.75,32.75,31.68,31.92,2693100.0,20.4291,20.4291,19.7617,19.9114,2693100.0
2007-12-03 10:00:00,31.92,32.03,31.7,31.96,2264900.0,19.9114,19.98,19.7741,19.9363,2264900.0
2007-12-03 10:30:00,31.95,32.24,31.91,31.93,1778300.0,19.9301,20.111,19.9051,19.9176,1778300.0
2007-12-03 11:00:00,31.93,31.98,31.81,31.97,772600.0,19.9176,19.9488,19.8427,19.9426,772600.0
2007-12-03 11:30:00,31.98,32.16,31.86,32.1,943300.0,19.9488,20.0611,19.8739,20.0236,943300.0
2007-12-03 12:00:00,32.09,32.25,32.03,32.21,881100.0,20.0174,20.1172,19.98,20.0923,881100.0
2007-12-03 12:30:00,32.22,32.28,31.95,31.96,1060800.0,20.0985,20.1359,19.9301,19.9363,1060800.0
2007-12-03 13:00:00,31.96,31.96,31.8,31.87,833900.0,19.9363,19.9363,19.8365,19.8802,833900.0
2007-12-03 13:30:00,31.86,31.89,31.68,31.86,1234100.0,19.8739,19.8926,19.7617,19.8739,1234100.0
2007-12-03 14:00:00,31.87,32.0,31.84,31.89,987100.0,19.8802,19.9613,19.8615,19.8926,987100.0
2007-12-03 14:30:00,31.89,32.0,31.83,31.93,1131400.0,19.8926,19.9613,19.8552,19.9176,1131400.0
2007-12-03 15:00:00,31.92,31.96,31.69,31.76,1440300.0,19.9114,19.9363,19.7679,19.8116,1440300.0
2007-12-03 15:30:00,31.76,31.93,31.73,31.89,2633500.0,19.8116,19.9176,19.7928,19.8926,2633500.0
2007-12-04 09:30:00,31.71,31.71,31.18,31.41,3257600.0,19.7804,19.7804,19.4498,19.5932,3257600.0
2007-12-04 10:00:00,31.42,31.43,31.24,31.38,1891400.0,19.5995,19.6057,19.4872,19.5745,1891400.0
2007-12-04 10:30:00,31.38,31.6,31.37,31.46,1734300.0,19.5745,19.7118,19.5683,19.6244,1734300.0
2007-12-04 11:00:00,31.46,31.68,31.4,31.5,1516900.0,19.6244,19.7617,19.587,19.6494,1516900.0
2007-12-04 11:30:00,31.5,31.6,31.44,31.53,1122100.0,19.6494,19.7118,19.6119,19.6681,1122100.0
2007-12-04 12:00:00,31.54,31.69,31.5,31.66,1127100.0,19.6743,19.7679,19.6494,19.7492,1127100.0
2007-12-04 12:30:00,31.67,31.86,31.6,31.85,1192500.0,19.7554,19.8739,19.7118,19.8677,1192500.0
2007-12-04 13:00:00,31.85,31.95,31.78,31.78,1415500.0,19.8677,19.9301,19.824,19.824,1415500.0
2007-12-04 13:30:00,31.78,31.85,31.75,31.84,925300.0,19.824,19.8677,19.8053,19.8615,925300.0
2007-12-04 14:00:00,31.84,31.86,31.73,31.81,1527500.0,19.8615,19.8739,19.7928,19.8427,1527500.0
2007-12-04 14:30:00,31.81,31.92,31.8,31.87,1575000.0,19.8427,19.9114,19.8365,19.8802,1575000.0
2007-12-04 15:00:00,31.86,31.91,31.77,31.8,1415200.0,19.8739,19.9051,19.8178,19.8365,1415200.0
2007-12-04 15:30:00,31.8,31.89,31.7,31.76,3191700.0,19.8365,19.8926,19.7741,19.8116,3191700.0
2007-12-05 09:30:00,32.29,32.31,31.91,32.25,2191400.0,20.1422,20.1546,19.9051,20.1172,2191400.0
2007-12-05 10:00:00,32.25,32.29,31.88,32.01,1424300.0,20.1172,20.1422,19.8864,19.9675,1424300.0
2007-12-05 10:30:00,32.0,32.17,31.92,32.13,964000.0,19.9613,20.0673,19.9114,20.0424,964000.0
2007-12-05 11:00:00,32.14,32.41,32.0,32.4,1421100.0,20.0486,20.217,19.9613,20.2108,1421100.0
2007-12-05 11:30:00,32.4,32.53,32.35,32.47,1075500.0,20.2108,20.2919,20.1796,20.2544,1075500.0
2007-12-05 12:00:00,32.48,32.52,32.37,32.42,873100.0,20.2607,20.2856,20.1921,20.2233,873100.0
2007-12-05 12:30:00,32.41,32.5,32.01,32.22,1298000.0,20.217,20.2732,19.9675,20.0985,1298000.0
2007-12-05 13:00:00,32.22,32.29,31.84,31.99,1486400.0,20.0985,20.1422,19.8615,19.955,1486400.0
2007-12-05 13:30:00,32.0,32.2,32.0,32.12,858600.0,19.9613,20.086,19.9613,20.0361,858600.0
2007-12-05 14:00:00,32.12,32.23,31.9,31.97,959300.0,20.0361,20.1047,19.8989,19.9426,959300.0
2007-12-05 14:30:00,31.96,32.05,31.85,31.97,945500.0,19.9363,19.9925,19.8677,19.9426,945500.0
2007-12-05 15:00:00,31.97,32.32,31.95,32.26,1573400.0,19.9426,20.1609,19.9301,20.1235,1573400.0
2007-12-05 15:30:00,32.26,32.5,32.24,32.42,2574800.0,20.1235,20.2732,20.111,20.2233,2574800.0
2007-12-06 09:30:00,31.94,32.46,31.53,32.36,3209000.0,19.9238,20.2482,19.6681,20.1858,3209000.0
2007-12-06 10:00:00,32.36,32.48,32.1,32.13,2608900.0,20.1858,20.2607,20.0236,20.0424,2608900.0
2007-12-06 10:30:00,32.12,32.13,31.88,32.08,1488500.0,20.0361,20.0424,19.8864,20.0112,1488500.0
2007-12-06 11:00:00,32.08,32.16,32.01,32.06,1095800.0,20.0112,20.0611,19.9675,19.9987,1095800.0
2007-12-06 11:30:00,32.06,32.18,32.01,32.16,1385700.0,19.9987,20.0735,19.9675,20.0611,1385700.0
2007-12-06 12:00:00,32.16,32.17,32.03,32.09,915300.0,20.0611,20.0673,19.98,20.0174,915300.0
2007-12-06 12:30:00,32.09,32.18,32.01,32.11,1130100.0,20.0174,20.0735,19.9675,20.0299,1130100.0
2007-12-06 13:00:00,32.11,32.18,31.98,32.0,1072600.0,20.0299,20.0735,19.9488,19.9613,1072600.0
2007-12-06 13:30:00,32.0,32.0,31.75,31.81,1227500.0,19.9613,19.9613,19.8053,19.8427,1227500.0
2007-12-06 14:00:00,31.81,32.05,31.7,32.01,1424400.0,19.8427,19.9925,19.7741,19.9675,1424400.0
2007-12-06 14:30:00,32.01,32.23,32.01,32.07,1524900.0,19.9675,20.1047,19.9675,20.0049,1524900.0
2007-12-06 15:00:00,32.07,32.35,32.06,32.33,2843500.0,20.0049,20.1796,19.9987,20.1671,2843500.0
2007-12-06 15:30:00,32.34,33.43,32.21,32.59,3984600.0,20.1734,20.8533,20.0923,20.3293,3984600.0
2007-12-07 09:30:00,32.79,32.79,32.26,32.7,1944600.0,20.4541,20.4541,20.1235,20.3979,1944600.0
2007-12-07 10:00:00,32.7,32.97,32.42,32.43,2203800.0,20.3979,20.5663,20.2233,20.2295,2203800.0
2007-12-07 10:30:00,32.43,32.54,32.29,32.32,1077700.0,20.2295,20.2981,20.1422,20.1609,1077700.0
2007-12-07 11:00:00,32.32,32.52,32.3,32.47,777300.0,20.1609,20.2856,20.1484,20.2544,777300.0
2007-12-07 11:30:00,32.47,32.61,32.41,32.51,863100.0,20.2544,20.3418,20.217,20.2794,863100.0
2007-12-07 12:00:00,32.52,32.55,32.4,32.49,861800.0,20.2856,20.3044,20.2108,20.2669,861800.0
2007-12-07 12:30:00,32.49,32.56,32.47,32.5,565000.0,20.2669,20.3106,20.2544,20.2732,565000.0
2007-12-07 13:00:00,32.5,32.51,32.15,32.16,1208600.0,20.2732,20.2794,20.0548,20.0611,1208600.0
2007-12-07 13:30:00,32.17,32.2,32.01,32.05,1598100.0,20.0673,20.086,19.9675,19.9925,1598100.0
2007-12-07 14:00:00,32.05,32.06,31.61,31.79,2563300.0,19.9925,19.9987,19.718,19.8303,2563300.0
2007-12-07 14:30:00,31.79,31.91,31.62,31.65,1565700.0,19.8303,19.9051,19.7242,19.7429,1565700.0
2007-12-07 15:00:00,31.66,31.79,31.6,31.67,1881300.0,19.7492,19.8303,19.7118,19.7554,1881300.0
2007-12-07 15:30:00,31.68,31.77,31.56,31.66,3266000.0,19.7617,19.8178,19.6868,19.7492,3266000.0
2007-12-10 09:30:00,31.76,32.34,31.76,32.34,1697400.0,19.8116,20.1734,19.8116,20.1734,1697400.0
2007-12-10 10:00:00,32.34,32.82,32.27,32.66,2804300.0,20.1734,20.4728,20.1297,20.373,2804300.0
2007-12-10 10:30:00,32.66,32.84,32.64,32.77,2267500.0,20.373,20.4852,20.3605,20.4416,2267500.0
2007-12-10 11:00:00,32.77,32.86,32.51,32.65,1638300.0,20.4416,20.4977,20.2794,20.3667,1638300.0
2007-12-10 11:30:00,32.65,32.9,32.56,32.72,1366700.0,20.3667,20.5227,20.3106,20.4104,1366700.0
2007-12-10 12:00:00,32.73,32.75,32.56,32.67,970400.0,20.4166,20.4291,20.3106,20.3792,970400.0
2007-12-10 12:30:00,32.67,32.71,32.61,32.67,555100.0,20.3792,20.4042,20.3418,20.3792,555100.0
2007-12-10 13:00:00,32.68,32.82,32.67,32.74,757000.0,20.3854,20.4728,20.3792,20.4229,757000.0
2007-12-10 13:30:00,32.74,32.82,32.67,32.67,600600.0,20.4229,20.4728,20.3792,20.3792,600600.0
2007-12-10 14:00:00,32.68,32.68,32.52,32.54,640100.0,20.3854,20.3854,20.2856,20.2981,640100.0
2007-12-10 14:30:00,32.54,32.68,32.35,32.5,1138700.0,20.2981,20.3854,20.1796,20.2732,1138700.0
2007-12-10 15:00:00,32.49,32.67,32.45,32.56,1299400.0,20.2669,20.3792,20.242,20.3106,1299400.0
2007-12-10 15:30:00,32.57,32.71,32.53,32.7,2585500.0,20.3168,20.4042,20.2919,20.3979,2585500.0
2007-12-11 09:30:00,32.6,32.6,31.81,31.86,3013300.0,20.3355,20.3355,19.8427,19.8739,3013300.0
2007-12-11 10:00:00,31.86,32.07,31.8,31.89,1593600.0,19.8739,20.0049,19.8365,19.8926,1593600.0
2007-12-11 10:30:00,31.9,31.92,31.81,31.86,1600600.0,19.8989,19.9114,19.8427,19.8739,1600600.0
2007-12-11 11:00:00,31.87,32.04,31.82,31.94,1743100.0,19.8802,19.9862,19.849,19.9238,1743100.0
2007-12-11 11:30:00,31.94,31.98,31.88,31.97,951300.0,19.9238,19.9488,19.8864,19.9426,951300.0
2007-12-11 12:00:00,31.97,32.06,31.91,32.02,596000.0,19.9426,19.9987,19.9051,19.9737,596000.0
2007-12-11 12:30:00,32.03,32.22,32.0,32.2,960400.0,19.98,20.0985,19.9613,20.086,960400.0
2007-12-11 13:00:00,32.2,32.42,32.2,32.4,1260500.0,20.086,20.2233,20.086,20.2108,1260500.0
2007-12-11 13:30:00,32.4,32.56,32.33,32.55,1661400.0,20.2108,20.3106,20.1671,20.3044,1661400.0
2007-12-11 14:00:00,32.55,32.58,31.0,31.3,4040300.0,20.3044,20.3231,19.3375,19.5246,4040300.0
2007-12-11 14:30:00,31.3,31.35,30.73,31.07,4665800.0,19.5246,19.5558,19.1691,19.3811,4665800.0
2007-12-11 15:00:00,31.06,31.08,30.67,30.87,5085300.0,19.3749,19.3874,19.1316,19.2564,5085300.0
2007-12-11 15:30:00,30.87,31.02,30.67,30.75,6333100.0,19.2564,19.35,19.1316,19.1815,6333100.0
2007-12-12 09:30:00,31.36,31.88,31.18,31.58,4357000.0,19.562,19.8864,19.4498,19.6993,4357000.0
2007-12-12 10:00:00,31.59,31.59,31.26,31.33,4130200.0,19.7055,19.7055,19.4997,19.5433,4130200.0
2007-12-12 10:30:00,31.34,31.34,30.96,30.97,2264500.0,19.5496,19.5496,19.3125,19.3188,2264500.0
2007-12-12 11:00:00,30.96,31.12,30.8,30.81,1932500.0,19.3125,19.4123,19.2127,19.219,1932500.0
2007-12-12 11:30:00,30.82,31.16,30.81,30.94,2120200.0,19.2252,19.4373,19.219,19.3,2120200.0
2007-12-12 12:00:00,30.94,30.96,30.66,30.73,2305800.0,19.3,19.3125,19.1254,19.1691,2305800.0
2007-12-12 12:30:00,30.73,30.73,30.3,30.36,2577700.0,19.1691,19.1691,18.9008,18.9383,2577700.0
2007-12-12 13:00:00,30.36,30.42,30.26,30.39,2553500.0,18.9383,18.9757,18.8759,18.957,2553500.0
2007-12-12 13:30:00,30.39,30.74,30.39,30.63,2054600.0,18.957,19.1753,18.957,19.1067,2054600.0
2007-12-12 14:00:00,30.63,30.73,30.5,30.5,1428600.0,19.1067,19.1691,19.0256,19.0256,1428600.0
2007-12-12 14:30:00,30.5,30.54,30.28,30.3,1859900.0,19.0256,19.0505,18.8883,18.9008,1859900.0
2007-12-12 15:00:00,30.28,30.3,29.83,30.22,4599800.0,18.8883,18.9008,18.6076,18.8509,4599800.0
2007-12-12 15:30:00,30.22,30.79,30.0,30.72,4653200.0,18.8509,19.2065,18.7137,19.1628,4653200.0
2007-12-13 09:30:00,30.03,30.47,29.91,30.11,2513000.0,18.7324,19.0069,18.6575,18.7823,2513000.0
2007-12-13 10:00:00,30.12,30.4,30.02,30.2,1946500.0,18.7885,18.9632,18.7262,18.8384,1946500.0
2007-12-13 10:30:00,30.2,30.25,29.94,30.05,2148200.0,18.8384,18.8696,18.6763,18.7449,2148200.0
2007-12-13 11:00:00,30.05,30.1,29.84,29.94,2088400.0,18.7449,18.7761,18.6139,18.6763,2088400.0
2007-12-13 11:30:00,29.94,30.09,29.85,29.93,1548000.0,18.6763,18.7698,18.6201,18.67,1548000.0
2007-12-13 12:00:00,29.92,30.06,29.84,29.89,1479800.0,18.6638,18.7511,18.6139,18.6451,1479800.0
2007-12-13 12:30:00,29.88,30.03,29.75,30.0,1630400.0,18.6388,18.7324,18.5577,18.7137,1630400.0
2007-12-13 13:00:00,30.01,30.31,29.97,30.25,2116900.0,18.7199,18.9071,18.695,18.8696,2116900.0
2007-12-13 13:30:00,30.25,30.28,29.95,30.04,1607500.0,18.8696,18.8883,18.6825,18.7386,1607500.0
2007-12-13 14:00:00,30.04,30.38,29.97,30.38,1902000.0,18.7386,18.9507,18.695,18.9507,1902000.0
2007-12-13 14:30:00,30.38,30.39,30.1,30.16,1944600.0,18.9507,18.957,18.7761,18.8135,1944600.0
2007-12-13 15:00:00,30.16,30.47,30.09,30.46,2283300.0,18.8135,19.0069,18.7698,19.0006,2283300.0
2007-12-13 15:30:00,30.45,30.64,30.32,30.59,3155500.0,18.9944,19.1129,18.9133,19.0817,3155500.0
2007-12-14 09:30:00,30.38,30.38,29.85,29.99,2132800.0,18.9507,18.9507,18.6201,18.7074,2132800.0
2007-12-14 10:00:00,29.99,30.3,29.99,30.28,2535400.0,18.7074,18.9008,18.7074,18.8883,2535400.0
2007-12-14 10:30:00,30.28,30.73,30.24,30.73,2734200.0,18.8883,19.1691,18.8634,19.1691,2734200.0
2007-12-14 11:00:00,30.73,30.83,30.37,30.38,2006000.0,19.1691,19.2314,18.9445,18.9507,2006000.0
2007-12-14 11:30:00,30.39,30.51,30.36,30.46,902300.0,18.957,19.0318,18.9383,19.0006,902300.0
2007-12-14 12:00:00,30.45,30.57,30.4,30.49,771700.0,18.9944,19.0692,18.9632,19.0193,771700.0
2007-12-14 12:30:00,30.49,30.52,30.32,30.45,600700.0,19.0193,19.0381,18.9133,18.9944,600700.0
2007-12-14 13:00:00,30.45,30.45,30.26,30.38,685400.0,18.9944,18.9944,18.8759,18.9507,685400.0
2007-12-14 13:30:00,30.38,30.38,30.21,30.24,520800.0,18.9507,18.9507,18.8447,18.8634,520800.0
2007-12-14 14:00:00,30.25,30.31,30.15,30.24,726800.0,18.8696,18.9071,18.8073,18.8634,726800.0
2007-12-14 14:30:00,30.23,30.32,30.15,30.2,1022800.0,18.8572,18.9133,18.8073,18.8384,1022800.0
2007-12-14 15:00:00,30.2,30.35,30.09,30.14,1502900.0,18.8384,18.932,18.7698,18.801,1502900.0
2007-12-14 15:30:00,30.15,30.3,30.01,30.05,3314400.0,18.8073,18.9008,18.7199,18.7449,3314400.0
2007-12-17 09:30:00,30.0,30.26,29.5,30.06,2340900.0,18.7137,18.8759,18.4018,18.7511,2340900.0
2007-12-17 10:00:00,30.07,30.88,30.05,30.45,3032800.0,18.7574,19.2626,18.7449,18.9944,3032800.0
2007-12-17 10:30:00,30.45,30.54,30.3,30.39,1381200.0,18.9944,19.0505,18.9008,18.957,1381200.0
2007-12-17 11:00:00,30.39,30.5,30.25,30.41,1151400.0,18.957,19.0256,18.8696,18.9694,1151400.0
2007-12-17 11:30:00,30.42,30.51,30.23,30.33,1181200.0,18.9757,19.0318,18.8572,18.9195,1181200.0
2007-12-17 12:00:00,30.33,30.51,30.29,30.46,951400.0,18.9195,19.0318,18.8946,19.0006,951400.0
2007-12-17 12:30:00,30.45,30.59,30.33,30.58,992000.0,18.9944,19.0817,18.9195,19.0755,992000.0
2007-12-17 13:00:00,30.58,30.59,30.27,30.33,1407000.0,19.0755,19.0817,18.8821,18.9195,1407000.0
2007-12-17 13:30:00,30.33,30.44,30.23,30.33,1288300.0,18.9195,18.9882,18.8572,18.9195,1288300.0
2007-12-17 14:00:00,30.33,30.44,30.28,30.4,853600.0,18.9195,18.9882,18.8883,18.9632,853600.0
2007-12-17 14:30:00,30.4,30.46,30.17,30.2,1192500.0,18.9632,19.0006,18.8197,18.8384,1192500.0
2007-12-17 15:00:00,30.2,30.28,30.0,30.11,2461500.0,18.8384,18.8883,18.7137,18.7823,2461500.0
2007-12-17 15:30:00,30.1,30.32,30.04,30.07,2699100.0,18.7761,18.9133,18.7386,18.7574,2699100.0
2007-12-18 09:30:00,30.3,30.39,30.0,30.06,1834700.0,18.9008,18.957,18.7137,18.7511,1834700.0
2007-12-18 10:00:00,30.06,30.07,29.83,29.96,1212800.0,18.7511,18.7574,18.6076,18.6887,1212800.0
2007-12-18 10:30:00,29.96,30.08,29.9,30.03,1414200.0,18.6887,18.7636,18.6513,18.7324,1414200.0
2007-12-18 11:00:00,30.03,30.05,29.9,29.93,900500.0,18.7324,18.7449,18.6513,18.67,900500.0
2007-12-18 11:30:00,29.92,30.05,29.8,29.82,1343300.0,18.6638,18.7449,18.5889,18.6014,1343300.0
2007-12-18 12:00:00,29.81,29.9,29.65,29.87,1226500.0,18.5952,18.6513,18.4954,18.6326,1226500.0
2007-12-18 12:30:00,29.87,29.9,29.79,29.81,851900.0,18.6326,18.6513,18.5827,18.5952,851900.0
2007-12-18 13:00:00,29.81,30.09,29.74,30.04,878500.0,18.5952,18.7698,18.5515,18.7386,878500.0
2007-12-18 13:30:00,30.04,30.2,29.97,30.06,1612600.0,18.7386,18.8384,18.695,18.7511,1612600.0
2007-12-18 14:00:00,30.06,30.39,30.06,30.36,1450400.0,18.7511,18.957,18.7511,18.9383,1450400.0
2007-12-18 14:30:00,30.35,30.5,30.28,30.33,1164600.0,18.932,19.0256,18.8883,18.9195,1164600.0
2007-12-18 15:00:00,30.33,30.68,30.3,30.38,2538800.0,18.9195,19.1379,18.9008,18.9507,2538800.0
2007-12-18 15:30:00,30.37,30.52,30.13,30.29,2303700.0,18.9445,19.0381,18.7948,18.8946,2303700.0
2007-12-19 09:30:00,30.39,30.9,30.21,30.89,2575900.0,18.957,19.2751,18.8447,19.2689,2575900.0
2007-12-19 10:00:00,30.89,31.25,30.85,31.04,2283500.0,19.2689,19.4934,19.2439,19.3624,2283500.0
2007-12-19 10:30:00,31.05,31.23,30.96,31.16,1776700.0,19.3687,19.4809,19.3125,19.4373,1776700.0
2007-12-19 11:00:00,31.16,31.29,30.53,30.54,2134600.0,19.4373,19.5184,19.0443,19.0505,2134600.0
2007-12-19 11:30:00,30.53,30.84,30.37,30.49,1401300.0,19.0443,19.2377,18.9445,19.0193,1401300.0
2007-12-19 12:00:00,30.49,30.7,30.48,30.67,1189800.0,19.0193,19.1503,19.0131,19.1316,1189800.0
2007-12-19 12:30:00,30.67,30.67,30.42,30.63,850200.0,19.1316,19.1316,18.9757,19.1067,850200.0
2007-12-19 13:00:00,30.62,30.66,30.46,30.51,702800.0,19.1004,19.1254,19.0006,19.0318,702800.0
2007-12-19 13:30:00,30.51,30.53,30.32,30.44,1046200.0,19.0318,19.0443,18.9133,18.9882,1046200.0
2007-12-19 14:00:00,30.44,30.7,30.39,30.62,1487200.0,18.9882,19.1503,18.957,19.1004,1487200.0
2007-12-19 14:30:00,30.62,30.85,30.53,30.78,1268400.0,19.1004,19.2439,19.0443,19.2002,1268400.0
2007-12-19 15:00:00,30.78,30.9,30.63,30.8,2382400.0,19.2002,19.2751,19.1067,19.2127,2382400.0
2007-12-19 15:30:00,30.8,31.0,30.55,30.58,3061500.0,19.2127,19.3375,19.0568,19.0755,3061500.0
2007-12-20 09:30:00,30.91,30.97,30.35,30.38,1373000.0,19.2813,19.3188,18.932,18.9507,1373000.0
2007-12-20 10:00:00,30.38,30.45,30.16,30.28,1289900.0,18.9507,18.9944,18.8135,18.8883,1289900.0
2007-12-20 10:30:00,30.28,30.45,30.14,30.15,1308900.0,18.8883,18.9944,18.801,18.8073,1308900.0
2007-12-20 11:00:00,30.16,30.27,29.95,30.05,1417700.0,18.8135,18.8821,18.6825,18.7449,1417700.0
2007-12-20 11:30:00,30.05,30.07,29.93,30.06,1124600.0,18.7449,18.7574,18.67,18.7511,1124600.0
2007-12-20 12:00:00,30.07,30.18,29.94,30.14,1114800.0,18.7574,18.826,18.6763,18.801,1114800.0
2007-12-20 12:30:00,30.15,30.15,29.97,30.06,823900.0,18.8073,18.8073,18.695,18.7511,823900.0
2007-12-20 13:00:00,30.05,30.29,30.04,30.2,723600.0,18.7449,18.8946,18.7386,18.8384,723600.0
2007-12-20 13:30:00,30.2,30.27,30.02,30.19,916600.0,18.8384,18.8821,18.7262,18.8322,916600.0
2007-12-20 14:00:00,30.2,30.3,30.09,30.24,1392300.0,18.8384,18.9008,18.7698,18.8634,1392300.0
2007-12-20 14:30:00,30.24,30.43,30.22,30.38,1194500.0,18.8634,18.9819,18.8509,18.9507,1194500.0
2007-12-20 15:00:00,30.37,30.4,30.1,30.14,1580700.0,18.9445,18.9632,18.7761,18.801,1580700.0
2007-12-20 15:30:00,30.13,30.4,30.09,30.39,2333600.0,18.7948,18.9632,18.7698,18.957,2333600.0
2007-12-21 09:30:00,30.67,30.77,30.17,30.18,9083400.0,19.1316,19.194,18.8197,18.826,9083400.0
2007-12-21 10:00:00,30.18,30.22,29.9,30.14,2820600.0,18.826,18.8509,18.6513,18.801,2820600.0
2007-12-21 10:30:00,30.14,30.15,29.97,29.99,1096300.0,18.801,18.8073,18.695,18.7074,1096300.0
2007-12-21 11:00:00,29.99,30.1,29.97,30.01,999800.0,18.7074,18.7761,18.695,18.7199,999800.0
2007-12-21 11:30:00,30.01,30.05,29.88,30.03,1379000.0,18.7199,18.7449,18.6388,18.7324,1379000.0
2007-12-21 12:00:00,30.02,30.08,29.94,29.96,1433300.0,18.7262,18.7636,18.6763,18.6887,1433300.0
2007-12-21 12:30:00,29.96,30.12,29.95,29.98,740800.0,18.6887,18.7885,18.6825,18.7012,740800.0
2007-12-21 13:00:00,29.99,30.08,29.99,30.06,846600.0,18.7074,18.7636,18.7074,18.7511,846600.0
2007-12-21 13:30:00,30.07,30.14,30.04,30.13,781300.0,18.7574,18.801,18.7386,18.7948,781300.0
2007-12-21 14:00:00,30.14,30.14,30.05,30.09,1810500.0,18.801,18.801,18.7449,18.7698,1810500.0
2007-12-21 14:30:00,30.09,30.16,30.0,30.15,1100000.0,18.7698,18.8135,18.7137,18.8073,1100000.0
2007-12-21 15:00:00,30.15,30.2,30.09,30.18,1983200.0,18.8073,18.8384,18.7698,18.826,1983200.0
2007-12-21 15:30:00,30.18,30.49,30.16,30.39,5164200.0,18.826,19.0193,18.8135,18.957,5164200.0
2007-12-24 09:30:00,30.45,31.39,30.4,31.09,2688900.0,18.9944,19.5808,18.9632,19.3936,2688900.0
2007-12-24 10:00:00,31.08,31.16,30.93,30.95,1124900.0,19.3874,19.4373,19.2938,19.3063,1124900.0
2007-12-24 10:30:00,30.95,31.09,30.94,31.05,931500.0,19.3063,19.3936,19.3,19.3687,931500.0
2007-12-24 11:00:00,31.06,31.1,30.93,30.98,721900.0,19.3749,19.3999,19.2938,19.325,721900.0
2007-12-24 11:30:00,30.98,31.02,30.93,31.0,674200.0,19.325,19.35,19.2938,19.3375,674200.0
2007-12-24 12:00:00,31.0,31.1,30.97,31.09,658100.0,19.3375,19.3999,19.3188,19.3936,658100.0
2007-12-24 12:30:00,31.09,31.28,31.08,31.2,2191400.0,19.3936,19.5121,19.3874,19.4622,2191400.0
2007-12-24 13:00:00,31.22,31.25,31.2,31.25,437700.0,19.4747,19.4934,19.4622,19.4934,437700.0
2007-12-24 13:30:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:00:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:30:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:00:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:30:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-26 09:30:00,31.22,31.22,30.76,30.94,1342900.0,19.4747,19.4747,19.1878,19.3,1342900.0
2007-12-26 10:00:00,30.94,31.23,30.92,31.08,760500.0,19.3,19.4809,19.2876,19.3874,760500.0
2007-12-26 10:30:00,31.09,31.12,30.96,30.97,952400.0,19.3936,19.4123,19.3125,19.3188,952400.0
2007-12-26 11:00:00,30.97,30.98,30.88,30.9,644400.0,19.3188,19.325,19.2626,19.2751,644400.0
2007-12-26 11:30:00,30.9,30.99,30.89,30.93,955100.0,19.2751,19.3312,19.2689,19.2938,955100.0
2007-12-26 12:00:00,30.93,31.14,30.89,31.12,983800.0,19.2938,19.4248,19.2689,19.4123,983800.0
2007-12-26 12:30:00,31.12,31.41,31.1,31.34,1583900.0,19.4123,19.5932,19.3999,19.5496,1583900.0
2007-12-26 13:00:00,31.34,31.43,31.24,31.25,483300.0,19.5496,19.6057,19.4872,19.4934,483300.0
2007-12-26 13:30:00,31.25,31.29,31.14,31.26,651300.0,19.4934,19.5184,19.4248,19.4997,651300.0
2007-12-26 14:00:00,31.26,31.27,31.11,31.19,381800.0,19.4997,19.5059,19.4061,19.456,381800.0
2007-12-26 14:30:00,31.2,31.23,31.11,31.18,420500.0,19.4622,19.4809,19.4061,19.4498,420500.0
2007-12-26 15:00:00,31.18,31.21,31.08,31.18,795900.0,19.4498,19.4685,19.3874,19.4498,795900.0
2007-12-26 15:30:00,31.18,31.3,31.13,31.25,1353500.0,19.4498,19.5246,19.4186,19.4934,1353500.0
2007-12-27 09:30:00,30.76,30.89,30.55,30.57,1990600.0,19.1878,19.2689,19.0568,19.0692,1990600.0
2007-12-27 10:00:00,30.57,30.63,30.4,30.6,1576200.0,19.0692,19.1067,18.9632,19.088,1576200.0
2007-12-27 10:30:00,30.6,30.62,30.5,30.58,1545300.0,19.088,19.1004,19.0256,19.0755,1545300.0
2007-12-27 11:00:00,30.58,30.61,30.5,30.54,1379700.0,19.0755,19.0942,19.0256,19.0505,1379700.0
2007-12-27 11:30:00,30.55,30.58,30.5,30.54,734600.0,19.0568,19.0755,19.0256,19.0505,734600.0
2007-12-27 12:00:00,30.54,30.57,30.42,30.43,891500.0,19.0505,19.0692,18.9757,18.9819,891500.0
2007-12-27 12:30:00,30.43,30.49,30.35,30.4,890300.0,18.9819,19.0193,18.932,18.9632,890300.0
2007-12-27 13:00:00,30.41,30.41,30.25,30.36,1184500.0,18.9694,18.9694,18.8696,18.9383,1184500.0
2007-12-27 13:30:00,30.36,30.55,30.31,30.35,1356700.0,18.9383,19.0568,18.9071,18.932,1356700.0
2007-12-27 14:00:00,30.35,30.54,30.33,30.49,964700.0,18.932,19.0505,18.9195,19.0193,964700.0
2007-12-27 14:30:00,30.5,30.53,30.42,30.49,913100.0,19.0256,19.0443,18.9757,19.0193,913100.0
2007-12-27 15:00:00,30.5,30.61,30.44,30.44,1419400.0,19.0256,19.0942,18.9882,18.9882,1419400.0
2007-12-27 15:30:00,30.44,30.45,30.21,30.29,2243300.0,18.9882,18.9944,18.8447,18.8946,2243300.0
2007-12-28 09:30:00,30.52,30.58,30.32,30.36,1045700.0,19.0381,19.0755,18.9133,18.9383,1045700.0
2007-12-28 10:00:00,30.35,30.35,30.08,30.19,893100.0,18.932,18.932,18.7636,18.8322,893100.0
2007-12-28 10:30:00,30.2,30.22,29.99,29.99,246400.0,18.8384,18.8509,18.7074,18.7074,246400.0
2007-12-28 11:00:00,29.99,30.17,29.96,30.07,864600.0,18.7074,18.8197,18.6887,18.7574,864600.0
2007-12-28 11:30:00,30.07,30.19,30.02,30.06,538000.0,18.7574,18.8322,18.7262,18.7511,538000.0
2007-12-28 12:00:00,30.06,30.07,29.97,29.99,650800.0,18.7511,18.7574,18.695,18.7074,650800.0
2007-12-28 12:30:00,29.99,30.04,29.95,29.95,1300900.0,18.7074,18.7386,18.6825,18.6825,1300900.0
2007-12-28 13:00:00,29.96,30.04,29.91,29.93,711000.0,18.6887,18.7386,18.6575,18.67,711000.0
2007-12-28 13:30:00,29.94,30.09,29.9,30.07,693000.0,18.6763,18.7698,18.6513,18.7574,693000.0
2007-12-28 14:00:00,30.07,30.07,29.97,30.07,508800.0,18.7574,18.7574,18.695,18.7574,508800.0
2007-12-28 14:30:00,30.07,30.13,30.04,30.08,516600.0,18.7574,18.7948,18.7386,18.7636,516600.0
2007-12-28 15:00:00,30.08,30.13,30.0,30.04,899100.0,18.7636,18.7948,18.7137,18.7386,899100.0
2007-12-28 15:30:00,30.03,30.15,30.02,30.05,2001400.0,18.7324,18.8073,18.7262,18.7449,2001400.0
2007-12-31 09:30:00,30.09,30.09,29.76,29.8,1010300.0,18.7698,18.7698,18.564,18.5889,1010300.0
2007-12-31 10:00:00,29.8,30.0,29.77,29.88,935900.0,18.5889,18.7137,18.5702,18.6388,935900.0
2007-12-31 10:30:00,29.88,29.9,29.75,29.89,723800.0,18.6388,18.6513,18.5577,18.6451,723800.0
2007-12-31 11:00:00,29.89,29.91,29.81,29.88,737500.0,18.6451,18.6575,18.5952,18.6388,737500.0
2007-12-31 11:30:00,29.87,30.01,29.86,29.99,688500.0,18.6326,18.7199,18.6264,18.7074,688500.0
2007-12-31 12:00:00,29.99,30.16,29.96,30.03,673000.0,18.7074,18.8135,18.6887,18.7324,673000.0
2007-12-31 12:30:00,30.04,30.17,30.0,30.11,506800.0,18.7386,18.8197,18.7137,18.7823,506800.0
2007-12-31 13:00:00,30.1,30.48,30.09,30.35,948700.0,18.7761,19.0131,18.7698,18.932,948700.0
2007-12-31 13:30:00,30.36,30.52,30.29,30.4,645300.0,18.9383,19.0381,18.8946,18.9632,645300.0
2007-12-31 14:00:00,30.4,30.57,30.35,30.51,684900.0,18.9632,19.0692,18.932,19.0318,684900.0
2007-12-31 14:30:00,30.5,30.57,30.43,30.53,632900.0,19.0256,19.0692,18.9819,19.0443,632900.0
2007-12-31 15:00:00,30.54,30.57,30.34,30.35,746000.0,19.0505,19.0692,18.9258,18.932,746000.0
2007-12-31 15:30:00,30.35,30.48,30.1,30.1,2232600.0,18.932,19.0131,18.7761,18.7761,2232600.0
2008-01-02 09:30:00,30.48,30.48,29.67,29.8,2350900.0,19.0131,19.0131,18.5078,18.5889,2350900.0
2008-01-02 10:00:00,29.8,29.8,29.46,29.58,2620200.0,18.5889,18.5889,18.3768,18.4517,2620200.0
2008-01-02 10:30:00,29.58,29.71,29.48,29.54,1279400.0,18.4517,18.5328,18.3893,18.4267,1279400.0
2008-01-02 11:00:00,29.54,29.58,29.37,29.5,1452700.0,18.4267,18.4517,18.3207,18.4018,1452700.0
2008-01-02 11:30:00,29.5,29.75,29.4,29.52,1209700.0,18.4018,18.5577,18.3394,18.4143,1209700.0
2008-01-02 12:00:00,29.52,29.53,29.35,29.37,2093900.0,18.4143,18.4205,18.3082,18.3207,2093900.0
2008-01-02 12:30:00,29.37,29.41,29.35,29.37,727900.0,18.3207,18.3457,18.3082,18.3207,727900.0
2008-01-02 13:00:00,29.37,29.41,29.27,29.35,941300.0,18.3207,18.3457,18.2583,18.3082,941300.0
2008-01-02 13:30:00,29.36,29.42,29.3,29.33,977800.0,18.3145,18.3519,18.277,18.2957,977800.0
2008-01-02 14:00:00,29.32,29.48,29.24,29.36,2105500.0,18.2895,18.3893,18.2396,18.3145,2105500.0
2008-01-02 14:30:00,29.35,29.39,29.19,29.19,1293300.0,18.3082,18.3332,18.2084,18.2084,1293300.0
2008-01-02 15:00:00,29.19,29.21,29.0,29.0,2626200.0,18.2084,18.2209,18.0899,18.0899,2626200.0
2008-01-02 15:30:00,29.0,29.17,28.98,29.1,3393900.0,18.0899,18.1959,18.0774,18.1523,3393900.0
2008-01-03 09:30:00,29.25,29.37,28.71,28.83,2291900.0,18.2458,18.3207,17.909,17.9839,2291900.0
2008-01-03 10:00:00,28.83,29.13,28.76,28.78,2187000.0,17.9839,18.171,17.9402,17.9527,2187000.0
2008-01-03 10:30:00,28.78,28.99,28.74,28.88,1541800.0,17.9527,18.0837,17.9277,18.015,1541800.0
2008-01-03 11:00:00,28.87,29.01,28.82,28.88,1761400.0,18.0088,18.0961,17.9776,18.015,1761400.0
2008-01-03 11:30:00,28.88,29.0,28.8,28.9,1867200.0,18.015,18.0899,17.9651,18.0275,1867200.0
2008-01-03 12:00:00,28.9,28.98,28.87,28.91,1366000.0,18.0275,18.0774,18.0088,18.0338,1366000.0
2008-01-03 12:30:00,28.91,28.92,28.77,28.87,1246600.0,18.0338,18.04,17.9464,18.0088,1246600.0
2008-01-03 13:00:00,28.87,28.9,28.67,28.7,1404000.0,18.0088,18.0275,17.884,17.9028,1404000.0
2008-01-03 13:30:00,28.7,28.71,28.47,28.48,1563200.0,17.9028,17.909,17.7593,17.7655,1563200.0
2008-01-03 14:00:00,28.48,28.61,28.46,28.55,1633400.0,17.7655,17.8466,17.7531,17.8092,1633400.0
2008-01-03 14:30:00,28.55,28.64,28.48,28.5,1511500.0,17.8092,17.8653,17.7655,17.778,1511500.0
2008-01-03 15:00:00,28.5,28.58,28.4,28.46,1655300.0,17.778,17.8279,17.7156,17.7531,1655300.0
2008-01-03 15:30:00,28.46,28.67,28.17,28.51,4476400.0,17.7531,17.884,17.5722,17.7842,4476400.0
2008-01-04 09:30:00,28.25,28.32,27.89,28.0,3612900.0,17.6221,17.6657,17.3975,17.4661,3612900.0
2008-01-04 10:00:00,28.01,28.03,27.83,27.86,2533100.0,17.4723,17.4848,17.3601,17.3788,2533100.0
2008-01-04 10:30:00,27.86,27.99,27.67,27.68,2354000.0,17.3788,17.4599,17.2603,17.2665,2354000.0
2008-01-04 11:00:00,27.68,27.72,27.43,27.49,4058100.0,17.2665,17.2914,17.1105,17.148,4058100.0
2008-01-04 11:30:00,27.49,27.52,27.35,27.37,3319000.0,17.148,17.1667,17.0606,17.0731,3319000.0
2008-01-04 12:00:00,27.37,27.86,27.12,27.19,4916200.0,17.0731,17.3788,16.9172,16.9608,4916200.0
2008-01-04 12:30:00,27.19,27.36,26.99,27.33,3594100.0,16.9608,17.0669,16.8361,17.0482,3594100.0
2008-01-04 13:00:00,27.32,27.41,27.25,27.4,2518800.0,17.0419,17.0981,16.9983,17.0918,2518800.0
2008-01-04 13:30:00,27.39,27.43,27.24,27.34,2191200.0,17.0856,17.1105,16.992,17.0544,2191200.0
2008-01-04 14:00:00,27.34,27.36,27.14,27.25,2741500.0,17.0544,17.0669,16.9296,16.9983,2741500.0
2008-01-04 14:30:00,27.25,27.37,27.16,27.35,2373000.0,16.9983,17.0731,16.9421,17.0606,2373000.0
2008-01-04 15:00:00,27.34,27.55,27.34,27.51,5555100.0,17.0544,17.1854,17.0544,17.1605,5555100.0
2008-01-04 15:30:00,27.51,27.6,27.42,27.48,5418300.0,17.1605,17.2166,17.1043,17.1417,5418300.0
2008-01-07 09:30:00,27.7,27.79,27.37,27.4,2978900.0,17.279,17.3351,17.0731,17.0918,2978900.0
2008-01-07 10:00:00,27.4,27.44,27.16,27.16,2654200.0,17.0918,17.1168,16.9421,16.9421,2654200.0
2008-01-07 10:30:00,27.17,27.46,27.11,27.36,2201100.0,16.9484,17.1293,16.9109,17.0669,2201100.0
2008-01-07 11:00:00,27.37,27.61,27.36,27.54,1509200.0,17.0731,17.2228,17.0669,17.1792,1509200.0
2008-01-07 11:30:00,27.53,27.88,27.51,27.88,1670500.0,17.1729,17.3913,17.1605,17.3913,1670500.0
2008-01-07 12:00:00,27.88,27.9,27.7,27.78,881800.0,17.3913,17.4037,17.279,17.3289,881800.0
2008-01-07 12:30:00,27.78,28.0,27.75,27.92,1075400.0,17.3289,17.4661,17.3102,17.4162,1075400.0
2008-01-07 13:00:00,27.92,28.04,27.8,27.99,1940000.0,17.4162,17.4911,17.3414,17.4599,1940000.0
2008-01-07 13:30:00,27.99,27.99,27.56,27.61,1253000.0,17.4599,17.4599,17.1916,17.2228,1253000.0
2008-01-07 14:00:00,27.61,27.67,27.41,27.45,1896600.0,17.2228,17.2603,17.0981,17.123,1896600.0
2008-01-07 14:30:00,27.45,27.7,27.41,27.54,1602200.0,17.123,17.279,17.0981,17.1792,1602200.0
2008-01-07 15:00:00,27.54,27.65,27.47,27.48,2110700.0,17.1792,17.2478,17.1355,17.1417,2110700.0
2008-01-07 15:30:00,27.47,27.76,27.4,27.72,3167600.0,17.1355,17.3164,17.0918,17.2914,3167600.0
2008-01-08 09:30:00,27.87,28.09,27.54,27.85,1854200.0,17.385,17.5222,17.1792,17.3725,1854200.0
2008-01-08 10:00:00,27.85,28.11,27.75,27.77,1666200.0,17.3725,17.5347,17.3102,17.3226,1666200.0
2008-01-08 10:30:00,27.77,27.81,27.63,27.79,1155300.0,17.3226,17.3476,17.2353,17.3351,1155300.0
2008-01-08 11:00:00,27.79,27.81,27.08,27.11,2773700.0,17.3351,17.3476,16.8922,16.9109,2773700.0
2008-01-08 11:30:00,27.11,27.55,26.69,26.77,11495700.0,16.9109,17.1854,16.6489,16.6988,11495700.0
2008-01-08 12:00:00,26.77,27.31,26.56,26.84,3550700.0,16.6988,17.0357,16.5679,16.7425,3550700.0
2008-01-08 12:30:00,26.84,26.85,26.65,26.82,1573400.0,16.7425,16.7488,16.624,16.73,1573400.0
2008-01-08 13:00:00,26.82,27.33,26.75,27.1,2655100.0,16.73,17.0482,16.6864,16.9047,2655100.0
2008-01-08 13:30:00,27.1,27.1,26.89,27.07,1737500.0,16.9047,16.9047,16.7737,16.886,1737500.0
2008-01-08 14:00:00,27.07,27.19,27.0,27.17,1653700.0,16.886,16.9608,16.8423,16.9484,1653700.0
2008-01-08 14:30:00,27.16,27.23,26.76,26.79,1951400.0,16.9421,16.9858,16.6926,16.7113,1951400.0
2008-01-08 15:00:00,26.79,26.84,26.47,26.69,3301400.0,16.7113,16.7425,16.5117,16.6489,3301400.0
2008-01-08 15:30:00,26.7,26.81,26.37,26.43,4892000.0,16.6552,16.7238,16.4493,16.4868,4892000.0
2008-01-09 09:30:00,26.5,26.67,26.26,26.29,3877600.0,16.5304,16.6365,16.3807,16.3994,3877600.0
2008-01-09 10:00:00,26.28,26.44,25.99,26.1,3763900.0,16.3932,16.493,16.2123,16.2809,3763900.0
2008-01-09 10:30:00,26.09,26.6,26.03,26.58,3021400.0,16.2747,16.5928,16.2372,16.5803,3021400.0
2008-01-09 11:00:00,26.59,26.59,26.49,26.51,2000200.0,16.5866,16.5866,16.5242,16.5367,2000200.0
2008-01-09 11:30:00,26.52,26.52,25.99,25.99,2607000.0,16.5429,16.5429,16.2123,16.2123,2607000.0
2008-01-09 12:00:00,26.0,26.33,25.92,26.28,1841700.0,16.2185,16.4244,16.1686,16.3932,1841700.0
2008-01-09 12:30:00,26.27,26.3,26.07,26.24,1155500.0,16.387,16.4057,16.2622,16.3682,1155500.0
2008-01-09 13:00:00,26.25,26.34,26.03,26.07,1140000.0,16.3745,16.4306,16.2372,16.2622,1140000.0
2008-01-09 13:30:00,26.07,26.11,25.93,26.0,1307600.0,16.2622,16.2871,16.1749,16.2185,1307600.0
2008-01-09 14:00:00,26.0,26.02,25.79,26.0,1882300.0,16.2185,16.231,16.0875,16.2185,1882300.0
2008-01-09 14:30:00,26.0,26.34,25.89,26.29,2031600.0,16.2185,16.4306,16.1499,16.3994,2031600.0
2008-01-09 15:00:00,26.29,26.87,26.27,26.8,3792000.0,16.3994,16.7612,16.387,16.7176,3792000.0
2008-01-09 15:30:00,26.8,27.12,26.56,27.09,5340700.0,16.7176,16.9172,16.5679,16.8985,5340700.0
2008-01-10 09:30:00,26.56,26.84,26.5,26.74,2826400.0,16.5679,16.7425,16.5304,16.6801,2826400.0
2008-01-10 10:00:00,26.74,27.22,26.7,27.15,2609300.0,16.6801,16.9796,16.6552,16.9359,2609300.0
2008-01-10 10:30:00,27.15,27.49,27.06,27.07,2611000.0,16.9359,17.148,16.8797,16.886,2611000.0
2008-01-10 11:00:00,27.07,27.22,26.92,27.14,1705600.0,16.886,16.9796,16.7924,16.9296,1705600.0
2008-01-10 11:30:00,27.15,27.17,26.85,26.97,841800.0,16.9359,16.9484,16.7488,16.8236,841800.0
2008-01-10 12:00:00,26.96,27.58,26.91,27.49,3040300.0,16.8174,17.2041,16.7862,17.148,3040300.0
2008-01-10 12:30:00,27.48,27.51,27.11,27.48,2497600.0,17.1417,17.1605,16.9109,17.1417,2497600.0
2008-01-10 13:00:00,27.47,27.57,27.24,27.39,1547500.0,17.1355,17.1979,16.992,17.0856,1547500.0
2008-01-10 13:30:00,27.39,27.52,26.95,27.1,1581900.0,17.0856,17.1667,16.8111,16.9047,1581900.0
2008-01-10 14:00:00,27.11,28.04,26.93,27.7,3550200.0,16.9109,17.4911,16.7987,17.279,3550200.0
2008-01-10 14:30:00,27.69,28.16,27.69,28.08,3547900.0,17.2727,17.5659,17.2727,17.516,3547900.0
2008-01-10 15:00:00,28.08,28.46,28.0,28.18,4508200.0,17.516,17.7531,17.4661,17.5784,4508200.0
2008-01-10 15:30:00,28.18,28.23,27.83,27.94,5729900.0,17.5784,17.6096,17.3601,17.4287,5729900.0
2008-01-11 09:30:00,27.71,27.94,27.29,27.65,2946900.0,17.2852,17.4287,17.0232,17.2478,2946900.0
2008-01-11 10:00:00,27.64,27.64,27.15,27.38,2430400.0,17.2415,17.2415,16.9359,17.0794,2430400.0
2008-01-11 10:30:00,27.38,28.12,27.3,27.98,2254100.0,17.0794,17.541,17.0295,17.4536,2254100.0
2008-01-11 11:00:00,27.97,28.47,27.82,28.42,2205600.0,17.4474,17.7593,17.3538,17.7281,2205600.0
2008-01-11 11:30:00,28.43,28.6,28.26,28.6,2708100.0,17.7343,17.8404,17.6283,17.8404,2708100.0
2008-01-11 12:00:00,28.6,28.64,28.33,28.34,2170100.0,17.8404,17.8653,17.672,17.6782,2170100.0
2008-01-11 12:30:00,28.34,28.43,28.19,28.42,1738200.0,17.6782,17.7343,17.5846,17.7281,1738200.0
2008-01-11 13:00:00,28.41,28.44,28.02,28.21,1896100.0,17.7219,17.7406,17.4786,17.5971,1896100.0
2008-01-11 13:30:00,28.2,28.33,27.48,28.24,1788500.0,17.5909,17.672,17.1417,17.6158,1788500.0
2008-01-11 14:00:00,28.24,28.56,28.22,28.54,2224000.0,17.6158,17.8154,17.6033,17.803,2224000.0
2008-01-11 14:30:00,28.55,28.57,28.16,28.24,1734800.0,17.8092,17.8217,17.5659,17.6158,1734800.0
2008-01-11 15:00:00,28.25,28.34,28.03,28.33,2830000.0,17.6221,17.6782,17.4848,17.672,2830000.0
2008-01-11 15:30:00,28.32,28.42,28.09,28.17,4212500.0,17.6657,17.7281,17.5222,17.5722,4212500.0
2008-01-14 09:30:00,28.38,28.42,27.66,27.75,2563200.0,17.7031,17.7281,17.254,17.3102,2563200.0
2008-01-14 10:00:00,27.75,27.91,27.68,27.87,2098900.0,17.3102,17.41,17.2665,17.385,2098900.0
2008-01-14 10:30:00,27.88,28.11,27.87,28.03,1414700.0,17.3913,17.5347,17.385,17.4848,1414700.0
2008-01-14 11:00:00,28.03,28.2,27.85,28.06,1859100.0,17.4848,17.5909,17.3725,17.5035,1859100.0
2008-01-14 11:30:00,28.06,28.15,27.99,28.0,997900.0,17.5035,17.5597,17.4599,17.4661,997900.0
2008-01-14 12:00:00,28.0,28.02,27.9,27.91,851800.0,17.4661,17.4786,17.4037,17.41,851800.0
2008-01-14 12:30:00,27.91,27.93,27.76,27.78,989800.0,17.41,17.4224,17.3164,17.3289,989800.0
2008-01-14 13:00:00,27.78,27.95,27.78,27.95,1090800.0,17.3289,17.4349,17.3289,17.4349,1090800.0
2008-01-14 13:30:00,27.95,28.16,27.85,28.14,1655500.0,17.4349,17.5659,17.3725,17.5534,1655500.0
2008-01-14 14:00:00,28.14,28.15,28.0,28.08,863900.0,17.5534,17.5597,17.4661,17.516,863900.0
2008-01-14 14:30:00,28.09,28.24,28.08,28.23,1195200.0,17.5222,17.6158,17.516,17.6096,1195200.0
2008-01-14 15:00:00,28.23,28.27,28.02,28.11,2006100.0,17.6096,17.6345,17.4786,17.5347,2006100.0
2008-01-14 15:30:00,28.11,28.24,28.08,28.19,3254200.0,17.5347,17.6158,17.516,17.5846,3254200.0
2008-01-15 09:30:00,27.21,27.39,26.69,27.06,5288100.0,16.9733,17.0856,16.6489,16.8797,5288100.0
2008-01-15 10:00:00,27.06,27.08,26.71,26.76,3494800.0,16.8797,16.8922,16.6614,16.6926,3494800.0
2008-01-15 10:30:00,26.76,27.0,26.45,26.48,2981900.0,16.6926,16.8423,16.4992,16.5179,2981900.0
2008-01-15 11:00:00,26.48,26.86,26.46,26.68,2471600.0,16.5179,16.755,16.5055,16.6427,2471600.0
2008-01-15 11:30:00,26.67,26.85,26.6,26.84,1456200.0,16.6365,16.7488,16.5928,16.7425,1456200.0
2008-01-15 12:00:00,26.84,26.96,26.72,26.91,1561800.0,16.7425,16.8174,16.6677,16.7862,1561800.0
2008-01-15 12:30:00,26.91,26.96,26.73,26.81,1494000.0,16.7862,16.8174,16.6739,16.7238,1494000.0
2008-01-15 13:00:00,26.8,27.05,26.75,26.87,1266900.0,16.7176,16.8735,16.6864,16.7612,1266900.0
2008-01-15 13:30:00,26.87,26.95,26.8,26.87,1928200.0,16.7612,16.8111,16.7176,16.7612,1928200.0
2008-01-15 14:00:00,26.87,27.05,26.83,26.95,1463800.0,16.7612,16.8735,16.7363,16.8111,1463800.0
2008-01-15 14:30:00,26.95,27.01,26.76,26.81,1537300.0,16.8111,16.8486,16.6926,16.7238,1537300.0
2008-01-15 15:00:00,26.81,26.82,26.59,26.72,2825700.0,16.7238,16.73,16.5866,16.6677,2825700.0
2008-01-15 15:30:00,26.72,26.89,26.51,26.52,5164000.0,16.6677,16.7737,16.5367,16.5429,5164000.0
2008-01-16 09:30:00,27.7,28.11,26.72,26.87,9374400.0,17.279,17.5347,16.6677,16.7612,9374400.0
2008-01-16 10:00:00,26.87,27.54,26.86,27.25,3980800.0,16.7612,17.1792,16.755,16.9983,3980800.0
2008-01-16 10:30:00,27.2,27.51,26.9,27.18,3183000.0,16.9671,17.1605,16.7799,16.9546,3183000.0
2008-01-16 11:00:00,27.19,27.33,27.04,27.26,2746600.0,16.9608,17.0482,16.8673,17.0045,2746600.0
2008-01-16 11:30:00,27.26,27.58,27.0,27.48,2430400.0,17.0045,17.2041,16.8423,17.1417,2430400.0
2008-01-16 12:00:00,27.47,27.61,27.2,27.24,1847700.0,17.1355,17.2228,16.9671,16.992,1847700.0
2008-01-16 12:30:00,27.24,27.55,27.24,27.27,1923900.0,16.992,17.1854,16.992,17.0107,1923900.0
2008-01-16 13:00:00,27.28,27.29,27.04,27.2,986600.0,17.017,17.0232,16.8673,16.9671,986600.0
2008-01-16 13:30:00,27.2,27.27,27.05,27.22,1675400.0,16.9671,17.0107,16.8735,16.9796,1675400.0
2008-01-16 14:00:00,27.21,27.62,27.15,27.5,2427700.0,16.9733,17.2291,16.9359,17.1542,2427700.0
2008-01-16 14:30:00,27.5,27.99,27.5,27.53,2855300.0,17.1542,17.4599,17.1542,17.1729,2855300.0
2008-01-16 15:00:00,27.54,27.71,27.45,27.62,2803400.0,17.1792,17.2852,17.123,17.2291,2803400.0
2008-01-16 15:30:00,27.66,27.77,27.27,27.37,4077900.0,17.254,17.3226,17.0107,17.0731,4077900.0
2008-01-17 09:30:00,27.51,27.69,26.74,27.05,3141300.0,17.1605,17.2727,16.6801,16.8735,3141300.0
2008-01-17 10:00:00,27.05,27.05,26.5,26.53,3171200.0,16.8735,16.8735,16.5304,16.5491,3171200.0
2008-01-17 10:30:00,26.53,26.94,26.24,26.77,3781100.0,16.5491,16.8049,16.3682,16.6988,3781100.0
2008-01-17 11:00:00,26.77,26.82,26.61,26.73,1666200.0,16.6988,16.73,16.599,16.6739,1666200.0
2008-01-17 11:30:00,26.73,26.98,26.6,26.62,2228700.0,16.6739,16.8298,16.5928,16.6053,2228700.0
2008-01-17 12:00:00,26.61,26.71,26.37,26.39,1600300.0,16.599,16.6614,16.4493,16.4618,1600300.0
2008-01-17 12:30:00,26.39,26.58,26.39,26.42,1277200.0,16.4618,16.5803,16.4618,16.4805,1277200.0
2008-01-17 13:00:00,26.43,26.55,26.32,26.48,1252600.0,16.4868,16.5616,16.4181,16.5179,1252600.0
2008-01-17 13:30:00,26.48,26.69,26.44,26.54,1310700.0,16.5179,16.6489,16.493,16.5554,1310700.0
2008-01-17 14:00:00,26.54,26.62,26.26,26.28,2055600.0,16.5554,16.6053,16.3807,16.3932,2055600.0
2008-01-17 14:30:00,26.28,26.68,26.25,26.61,2179100.0,16.3932,16.6427,16.3745,16.599,2179100.0
2008-01-17 15:00:00,26.61,26.74,26.15,26.15,2882700.0,16.599,16.6801,16.3121,16.3121,2882700.0
2008-01-17 15:30:00,26.16,26.25,26.0,26.17,5407900.0,16.3183,16.3745,16.2185,16.3246,5407900.0
2008-01-18 09:30:00,26.66,26.99,25.95,25.97,4943800.0,16.6302,16.8361,16.1873,16.1998,4943800.0
2008-01-18 10:00:00,25.96,26.28,25.86,25.93,2804600.0,16.1936,16.3932,16.1312,16.1749,2804600.0
2008-01-18 10:30:00,25.93,25.98,25.61,25.68,1844300.0,16.1749,16.2061,15.9753,16.0189,1844300.0
2008-01-18 11:00:00,25.67,25.69,25.03,25.14,3462400.0,16.0127,16.0252,15.6135,15.6821,3462400.0
2008-01-18 11:30:00,25.14,25.31,25.03,25.29,3168400.0,15.6821,15.7881,15.6135,15.7756,3168400.0
2008-01-18 12:00:00,25.29,25.7,25.21,25.59,2400700.0,15.7756,16.0314,15.7257,15.9628,2400700.0
2008-01-18 12:30:00,25.59,25.79,25.32,25.38,2120500.0,15.9628,16.0875,15.7944,15.8318,2120500.0
2008-01-18 13:00:00,25.39,25.76,25.26,25.28,2286000.0,15.838,16.0688,15.7569,15.7694,2286000.0
2008-01-18 13:30:00,25.29,25.52,25.24,25.33,1960600.0,15.7756,15.9191,15.7444,15.8006,1960600.0
2008-01-18 14:00:00,25.33,25.4,25.19,25.21,2310600.0,15.8006,15.8443,15.7133,15.7257,2310600.0
2008-01-18 14:30:00,25.21,25.25,25.02,25.17,4587600.0,15.7257,15.7507,15.6072,15.7008,4587600.0
2008-01-18 15:00:00,25.17,25.54,25.09,25.26,2922000.0,15.7008,15.9316,15.6509,15.7569,2922000.0
2008-01-18 15:30:00,25.27,25.63,25.25,25.49,4758000.0,15.7632,15.9877,15.7507,15.9004,4758000.0
2008-01-22 09:30:00,24.38,26.56,24.38,25.82,8049500.0,15.208,16.5679,15.208,16.1062,8049500.0
2008-01-22 10:00:00,25.82,26.5,25.38,26.5,5172100.0,16.1062,16.5304,15.8318,16.5304,5172100.0
2008-01-22 10:30:00,26.5,27.18,26.27,27.02,6545600.0,16.5304,16.9546,16.387,16.8548,6545600.0
2008-01-22 11:00:00,27.02,28.27,27.0,27.38,7840700.0,16.8548,17.6345,16.8423,17.0794,7840700.0
2008-01-22 11:30:00,27.38,27.51,26.59,26.66,4252600.0,17.0794,17.1605,16.5866,16.6302,4252600.0
2008-01-22 12:00:00,26.67,27.12,26.58,26.73,3646700.0,16.6365,16.9172,16.5803,16.6739,3646700.0
2008-01-22 12:30:00,26.73,26.87,26.58,26.8,2145700.0,16.6739,16.7612,16.5803,16.7176,2145700.0
2008-01-22 13:00:00,26.8,27.07,26.59,26.74,2887200.0,16.7176,16.886,16.5866,16.6801,2887200.0
2008-01-22 13:30:00,26.74,26.85,26.38,26.51,2409200.0,16.6801,16.7488,16.4556,16.5367,2409200.0
2008-01-22 14:00:00,26.52,26.79,26.4,26.57,2706100.0,16.5429,16.7113,16.468,16.5741,2706100.0
2008-01-22 14:30:00,26.57,26.69,26.36,26.46,2708900.0,16.5741,16.6489,16.4431,16.5055,2708900.0
2008-01-22 15:00:00,26.46,26.85,26.4,26.85,3070600.0,16.5055,16.7488,16.468,16.7488,3070600.0
2008-01-22 15:30:00,26.85,27.16,26.84,26.9,6249300.0,16.7488,16.9421,16.7425,16.7799,6249300.0
2008-01-23 09:30:00,26.22,28.39,26.2,28.39,6197000.0,16.3558,17.7094,16.3433,17.7094,6197000.0
2008-01-23 10:00:00,28.38,29.85,28.17,28.96,10554200.0,17.7031,18.6201,17.5722,18.0649,10554200.0
2008-01-23 10:30:00,28.96,29.23,28.48,29.01,6331100.0,18.0649,18.2334,17.7655,18.0961,6331100.0
2008-01-23 11:00:00,29.02,29.3,28.94,29.1,4590900.0,18.1024,18.277,18.0525,18.1523,4590900.0
2008-01-23 11:30:00,29.1,29.15,28.6,29.01,4603400.0,18.1523,18.1835,17.8404,18.0961,4603400.0
2008-01-23 12:00:00,29.0,29.23,28.75,29.21,3692300.0,18.0899,18.2334,17.934,18.2209,3692300.0
2008-01-23 12:30:00,29.21,29.3,28.8,29.1,5610800.0,18.2209,18.277,17.9651,18.1523,5610800.0
2008-01-23 13:00:00,29.1,29.4,29.09,29.23,4048600.0,18.1523,18.3394,18.146,18.2334,4048600.0
2008-01-23 13:30:00,29.22,29.8,29.1,29.61,4490200.0,18.2271,18.5889,18.1523,18.4704,4490200.0
2008-01-23 14:00:00,29.62,30.02,29.55,29.93,4511300.0,18.4766,18.7262,18.433,18.67,4511300.0
2008-01-23 14:30:00,29.93,30.03,29.57,30.0,5492800.0,18.67,18.7324,18.4455,18.7137,5492800.0
2008-01-23 15:00:00,30.0,30.1,29.76,29.95,9583000.0,18.7137,18.7761,18.564,18.6825,9583000.0
2008-01-23 15:30:00,29.95,30.01,29.29,29.4,12052300.0,18.6825,18.7199,18.2708,18.3394,12052300.0
2008-01-24 09:30:00,30.0,30.55,29.47,30.51,6790900.0,18.7137,19.0568,18.3831,19.0318,6790900.0
2008-01-24 10:00:00,30.5,30.86,29.75,30.0,6492200.0,19.0256,19.2501,18.5577,18.7137,6492200.0
2008-01-24 10:30:00,30.0,30.38,29.9,29.9,4183800.0,18.7137,18.9507,18.6513,18.6513,4183800.0
2008-01-24 11:00:00,29.91,30.04,29.72,30.03,2712300.0,18.6575,18.7386,18.539,18.7324,2712300.0
2008-01-24 11:30:00,30.03,30.59,29.97,30.58,2728000.0,18.7324,19.0817,18.695,19.0755,2728000.0
2008-01-24 12:00:00,30.58,30.67,30.45,30.57,2965700.0,19.0755,19.1316,18.9944,19.0692,2965700.0
2008-01-24 12:30:00,30.58,30.64,30.3,30.64,3324200.0,19.0755,19.1129,18.9008,19.1129,3324200.0
2008-01-24 13:00:00,30.63,30.78,30.45,30.65,4153400.0,19.1067,19.2002,18.9944,19.1192,4153400.0
2008-01-24 13:30:00,30.66,31.39,30.55,31.18,4753200.0,19.1254,19.5808,19.0568,19.4498,4753200.0
2008-01-24 14:00:00,31.18,31.37,31.01,31.36,4031300.0,19.4498,19.5683,19.3437,19.562,4031300.0
2008-01-24 14:30:00,31.37,31.44,30.87,31.13,4997500.0,19.5683,19.6119,19.2564,19.4186,4997500.0
2008-01-24 15:00:00,31.13,31.25,30.9,30.99,4301800.0,19.4186,19.4934,19.2751,19.3312,4301800.0
2008-01-24 15:30:00,30.99,31.23,30.91,31.18,6893500.0,19.3312,19.4809,19.2813,19.4498,6893500.0
2008-01-25 09:30:00,31.54,32.04,31.34,31.66,9669600.0,19.6743,19.9862,19.5496,19.7492,9669600.0
2008-01-25 10:00:00,31.66,31.86,31.48,31.49,4247200.0,19.7492,19.8739,19.6369,19.6431,4247200.0
2008-01-25 10:30:00,31.49,31.5,30.43,30.44,8157000.0,19.6431,19.6494,18.9819,18.9882,8157000.0
2008-01-25 11:00:00,30.43,30.77,30.25,30.49,4869500.0,18.9819,19.194,18.8696,19.0193,4869500.0
2008-01-25 11:30:00,30.5,31.08,30.48,30.94,3123300.0,19.0256,19.3874,19.0131,19.3,3123300.0
2008-01-25 12:00:00,30.94,30.95,30.54,30.55,1280400.0,19.3,19.3063,19.0505,19.0568,1280400.0
2008-01-25 12:30:00,30.55,30.77,30.44,30.55,2535600.0,19.0568,19.194,18.9882,19.0568,2535600.0
2008-01-25 13:00:00,30.56,30.67,30.35,30.4,2021900.0,19.063,19.1316,18.932,18.9632,2021900.0
2008-01-25 13:30:00,30.4,30.45,30.03,30.4,3100300.0,18.9632,18.9944,18.7324,18.9632,3100300.0
2008-01-25 14:00:00,30.4,30.73,30.32,30.67,2575600.0,18.9632,19.1691,18.9133,19.1316,2575600.0
2008-01-25 14:30:00,30.66,31.06,30.58,30.84,2625800.0,19.1254,19.3749,19.0755,19.2377,2625800.0
2008-01-25 15:00:00,30.85,31.25,30.67,31.07,3364500.0,19.2439,19.4934,19.1316,19.3811,3364500.0
2008-01-25 15:30:00,31.07,31.19,30.57,30.64,4404000.0,19.3811,19.456,19.0692,19.1129,4404000.0
2008-01-28 09:30:00,30.41,30.97,30.33,30.49,3020500.0,18.9694,19.3188,18.9195,19.0193,3020500.0
2008-01-28 10:00:00,30.49,30.77,30.27,30.73,2939100.0,19.0193,19.194,18.8821,19.1691,2939100.0
2008-01-28 10:30:00,30.73,31.41,30.69,31.23,3039200.0,19.1691,19.5932,19.1441,19.4809,3039200.0
2008-01-28 11:00:00,31.22,31.37,31.09,31.27,1815300.0,19.4747,19.5683,19.3936,19.5059,1815300.0
2008-01-28 11:30:00,31.27,31.5,31.24,31.43,1833800.0,19.5059,19.6494,19.4872,19.6057,1833800.0
2008-01-28 12:00:00,31.41,31.49,31.22,31.25,2380200.0,19.5932,19.6431,19.4747,19.4934,2380200.0
2008-01-28 12:30:00,31.24,31.35,31.15,31.31,1553400.0,19.4872,19.5558,19.431,19.5309,1553400.0
2008-01-28 13:00:00,31.31,31.53,31.25,31.43,1983000.0,19.5309,19.6681,19.4934,19.6057,1983000.0
2008-01-28 13:30:00,31.43,31.52,31.4,31.45,2040100.0,19.6057,19.6618,19.587,19.6182,2040100.0
2008-01-28 14:00:00,31.45,31.61,31.45,31.58,2442500.0,19.6182,19.718,19.6182,19.6993,2442500.0
2008-01-28 14:30:00,31.58,31.69,31.44,31.52,3068000.0,19.6993,19.7679,19.6119,19.6618,3068000.0
2008-01-28 15:00:00,31.52,31.58,31.35,31.54,2665300.0,19.6618,19.6993,19.5558,19.6743,2665300.0
2008-01-28 15:30:00,31.53,31.93,31.49,31.8,4999200.0,19.6681,19.9176,19.6431,19.8365,4999200.0
2008-01-29 09:30:00,31.95,32.44,31.59,31.71,6495700.0,19.9301,20.2357,19.7055,19.7804,6495700.0
2008-01-29 10:00:00,31.72,32.28,31.36,32.02,4718600.0,19.7866,20.1359,19.562,19.9737,4718600.0
2008-01-29 10:30:00,32.02,32.1,31.82,31.92,3248800.0,19.9737,20.0236,19.849,19.9114,3248800.0
2008-01-29 11:00:00,31.92,32.26,31.91,32.2,2048300.0,19.9114,20.1235,19.9051,20.086,2048300.0
2008-01-29 11:30:00,32.2,32.3,32.19,32.29,1988000.0,20.086,20.1484,20.0798,20.1422,1988000.0
2008-01-29 12:00:00,32.29,32.35,32.19,32.31,2141300.0,20.1422,20.1796,20.0798,20.1546,2141300.0
2008-01-29 12:30:00,32.31,32.49,32.2,32.47,2979400.0,20.1546,20.2669,20.086,20.2544,2979400.0
2008-01-29 13:00:00,32.47,32.54,32.34,32.37,3085900.0,20.2544,20.2981,20.1734,20.1921,3085900.0
2008-01-29 13:30:00,32.37,32.58,32.35,32.5,2277000.0,20.1921,20.3231,20.1796,20.2732,2277000.0
2008-01-29 14:00:00,32.5,32.58,32.44,32.55,1759000.0,20.2732,20.3231,20.2357,20.3044,1759000.0
2008-01-29 14:30:00,32.55,32.65,32.54,32.61,2623300.0,20.3044,20.3667,20.2981,20.3418,2623300.0
2008-01-29 15:00:00,32.6,32.83,32.6,32.75,3328500.0,20.3355,20.479,20.3355,20.4291,3328500.0
2008-01-29 15:30:00,32.75,32.79,32.51,32.6,5320100.0,20.4291,20.4541,20.2794,20.3355,5320100.0
2008-01-30 09:30:00,32.48,32.5,32.19,32.39,3139100.0,20.2607,20.2732,20.0798,20.2045,3139100.0
2008-01-30 10:00:00,32.38,32.78,32.36,32.68,2772300.0,20.1983,20.4478,20.1858,20.3854,2772300.0
2008-01-30 10:30:00,32.68,32.72,32.59,32.61,2668200.0,20.3854,20.4104,20.3293,20.3418,2668200.0
2008-01-30 11:00:00,32.62,32.64,32.35,32.37,2610700.0,20.348,20.3605,20.1796,20.1921,2610700.0
2008-01-30 11:30:00,32.36,32.48,32.34,32.44,1488800.0,20.1858,20.2607,20.1734,20.2357,1488800.0
2008-01-30 12:00:00,32.44,32.67,32.41,32.64,2096800.0,20.2357,20.3792,20.217,20.3605,2096800.0
2008-01-30 12:30:00,32.65,32.68,32.54,32.64,1281500.0,20.3667,20.3854,20.2981,20.3605,1281500.0
2008-01-30 13:00:00,32.63,32.93,32.63,32.89,2281000.0,20.3543,20.5414,20.3543,20.5164,2281000.0
2008-01-30 13:30:00,32.88,32.91,32.77,32.78,2391000.0,20.5102,20.5289,20.4416,20.4478,2391000.0
2008-01-30 14:00:00,32.78,33.61,32.7,33.4,7794900.0,20.4478,20.9656,20.3979,20.8346,7794900.0
2008-01-30 14:30:00,33.41,33.78,32.78,33.78,10271000.0,20.8408,21.0716,20.4478,21.0716,10271000.0
2008-01-30 15:00:00,33.77,34.0,33.07,33.19,6675600.0,21.0654,21.2088,20.6287,20.7036,6675600.0
2008-01-30 15:30:00,33.19,33.32,32.49,32.79,13337500.0,20.7036,20.7847,20.2669,20.4541,13337500.0
2008-01-31 09:30:00,32.21,32.62,31.77,32.6,6612700.0,20.0923,20.348,19.8178,20.3355,6612700.0
2008-01-31 10:00:00,32.6,33.54,32.34,33.24,7410800.0,20.3355,20.9219,20.1734,20.7348,7410800.0
2008-01-31 10:30:00,33.24,33.29,32.95,33.22,3113000.0,20.7348,20.766,20.5539,20.7223,3113000.0
2008-01-31 11:00:00,33.24,33.61,33.1,33.59,4207900.0,20.7348,20.9656,20.6474,20.9531,4207900.0
2008-01-31 11:30:00,33.6,33.94,33.2,33.81,4136200.0,20.9593,21.1714,20.7098,21.0903,4136200.0
2008-01-31 12:00:00,33.8,33.85,33.37,33.71,3019400.0,21.0841,21.1153,20.8159,21.0279,3019400.0
2008-01-31 12:30:00,33.71,33.86,33.12,33.44,2641500.0,21.0279,21.1215,20.6599,20.8595,2641500.0
2008-01-31 13:00:00,33.45,33.49,33.26,33.38,2592200.0,20.8658,20.8907,20.7472,20.8221,2592200.0
2008-01-31 13:30:00,33.38,33.81,33.37,33.66,2580400.0,20.8221,21.0903,20.8159,20.9968,2580400.0
2008-01-31 14:00:00,33.67,33.85,33.56,33.72,3192900.0,21.003,21.1153,20.9344,21.0342,3192900.0
2008-01-31 14:30:00,33.73,33.88,33.53,33.87,3027900.0,21.0404,21.134,20.9157,21.1278,3027900.0
2008-01-31 15:00:00,33.87,34.11,33.73,33.91,4445400.0,21.1278,21.2775,21.0404,21.1527,4445400.0
2008-01-31 15:30:00,33.9,34.25,33.59,33.95,7696500.0,21.1465,21.3648,20.9531,21.1777,7696500.0
2008-02-01 09:30:00,33.26,34.0,33.14,33.95,6419600.0,20.7472,21.2088,20.6724,21.1777,6419600.0
2008-02-01 10:00:00,33.95,34.56,33.82,33.97,8539600.0,21.1777,21.5582,21.0966,21.1901,8539600.0
2008-02-01 10:30:00,33.97,33.97,33.41,33.5,4036600.0,21.1901,21.1901,20.8408,20.897,4036600.0
2008-02-01 11:00:00,33.49,33.6,33.25,33.41,3362700.0,20.8907,20.9593,20.741,20.8408,3362700.0
2008-02-01 11:30:00,33.41,33.6,33.26,33.4,2145100.0,20.8408,20.9593,20.7472,20.8346,2145100.0
2008-02-01 12:00:00,33.4,33.45,33.2,33.25,1439700.0,20.8346,20.8658,20.7098,20.741,1439700.0
2008-02-01 12:30:00,33.26,33.36,33.17,33.24,1347400.0,20.7472,20.8096,20.6911,20.7348,1347400.0
2008-02-01 13:00:00,33.24,33.45,33.23,33.42,1655700.0,20.7348,20.8658,20.7285,20.847,1655700.0
2008-02-01 13:30:00,33.42,33.56,33.37,33.41,1845900.0,20.847,20.9344,20.8159,20.8408,1845900.0
2008-02-01 14:00:00,33.41,33.51,33.31,33.43,2198600.0,20.8408,20.9032,20.7784,20.8533,2198600.0
2008-02-01 14:30:00,33.42,33.69,33.4,33.52,2790400.0,20.847,21.0155,20.8346,20.9094,2790400.0
2008-02-01 15:00:00,33.51,33.51,33.24,33.32,2573100.0,20.9032,20.9032,20.7348,20.7847,2573100.0
2008-02-01 15:30:00,33.32,33.64,33.26,33.64,4542800.0,20.7847,20.9843,20.7472,20.9843,4542800.0
2008-02-04 09:30:00,32.34,32.55,31.75,32.11,6414600.0,20.1734,20.3044,19.8053,20.0299,6414600.0
2008-02-04 10:00:00,32.11,32.19,31.79,31.98,3070200.0,20.0299,20.0798,19.8303,19.9488,3070200.0
2008-02-04 10:30:00,31.97,31.99,31.69,31.75,2276600.0,19.9426,19.955,19.7679,19.8053,2276600.0
2008-02-04 11:00:00,31.75,31.97,31.74,31.94,2452500.0,19.8053,19.9426,19.7991,19.9238,2452500.0
2008-02-04 11:30:00,31.94,31.96,31.8,31.85,1430100.0,19.9238,19.9363,19.8365,19.8677,1430100.0
2008-02-04 12:00:00,31.85,31.91,31.7,31.72,1374400.0,19.8677,19.9051,19.7741,19.7866,1374400.0
2008-02-04 12:30:00,31.72,31.81,31.56,31.62,2647500.0,19.7866,19.8427,19.6868,19.7242,2647500.0
2008-02-04 13:00:00,31.61,31.64,31.31,31.35,2585000.0,19.718,19.7367,19.5309,19.5558,2585000.0
2008-02-04 13:30:00,31.35,31.45,31.32,31.41,1983300.0,19.5558,19.6182,19.5371,19.5932,1983300.0
2008-02-04 14:00:00,31.4,31.42,31.22,31.23,1924300.0,19.587,19.5995,19.4747,19.4809,1924300.0
2008-02-04 14:30:00,31.23,31.3,31.1,31.2,2815400.0,19.4809,19.5246,19.3999,19.4622,2815400.0
2008-02-04 15:00:00,31.2,31.44,31.19,31.44,3344700.0,19.4622,19.6119,19.456,19.6119,3344700.0
2008-02-04 15:30:00,31.44,31.45,31.23,31.38,5399000.0,19.6119,19.6182,19.4809,19.5745,5399000.0
2008-02-05 09:30:00,30.58,30.97,30.22,30.65,6050100.0,19.0755,19.3188,18.8509,19.1192,6050100.0
2008-02-05 10:00:00,30.65,30.86,30.3,30.85,4085300.0,19.1192,19.2501,18.9008,19.2439,4085300.0
2008-02-05 10:30:00,30.85,30.9,30.39,30.42,3495100.0,19.2439,19.2751,18.957,18.9757,3495100.0
2008-02-05 11:00:00,30.43,30.58,30.28,30.54,2227400.0,18.9819,19.0755,18.8883,19.0505,2227400.0
2008-02-05 11:30:00,30.54,30.94,30.39,30.82,1891700.0,19.0505,19.3,18.957,19.2252,1891700.0
2008-02-05 12:00:00,30.83,30.92,30.5,30.53,2078000.0,19.2314,19.2876,19.0256,19.0443,2078000.0
2008-02-05 12:30:00,30.52,30.69,30.33,30.61,1283700.0,19.0381,19.1441,18.9195,19.0942,1283700.0
2008-02-05 13:00:00,30.62,30.76,30.4,30.59,1074800.0,19.1004,19.1878,18.9632,19.0817,1074800.0
2008-02-05 13:30:00,30.6,30.72,30.45,30.64,1307100.0,19.088,19.1628,18.9944,19.1129,1307100.0
2008-02-05 14:00:00,30.65,30.81,30.48,30.7,1442200.0,19.1192,19.219,19.0131,19.1503,1442200.0
2008-02-05 14:30:00,30.71,30.91,30.64,30.66,1367900.0,19.1566,19.2813,19.1129,19.1254,1367900.0
2008-02-05 15:00:00,30.66,30.72,30.5,30.61,1669100.0,19.1254,19.1628,19.0256,19.0942,1669100.0
2008-02-05 15:30:00,30.61,30.81,30.4,30.46,3665200.0,19.0942,19.219,18.9632,19.0006,3665200.0
2008-02-06 09:30:00,30.84,30.85,29.75,29.97,3662200.0,19.4359,19.4422,18.749,18.8876,3662200.0
2008-02-06 10:00:00,29.99,30.63,29.98,30.28,3511600.0,18.9002,19.3036,18.8939,19.083,3511600.0
2008-02-06 10:30:00,30.28,30.74,30.25,30.53,2685200.0,19.083,19.3729,19.0641,19.2406,2685200.0
2008-02-06 11:00:00,30.52,30.99,30.35,30.79,4057200.0,19.2343,19.5305,19.1271,19.4044,4057200.0
2008-02-06 11:30:00,30.8,30.82,30.55,30.6,1437000.0,19.4107,19.4233,19.2532,19.2847,1437000.0
2008-02-06 12:00:00,30.61,30.68,30.27,30.32,1385900.0,19.291,19.3351,19.0767,19.1082,1385900.0
2008-02-06 12:30:00,30.33,30.49,30.24,30.39,1255200.0,19.1145,19.2154,19.0578,19.1523,1255200.0
2008-02-06 13:00:00,30.39,30.49,30.27,30.48,1105300.0,19.1523,19.2154,19.0767,19.2091,1105300.0
2008-02-06 13:30:00,30.49,30.49,30.11,30.15,1394000.0,19.2154,19.2154,18.9759,19.0011,1394000.0
2008-02-06 14:00:00,30.16,30.26,29.94,30.11,1826900.0,19.0074,19.0704,18.8687,18.9759,1826900.0
2008-02-06 14:30:00,30.12,30.42,29.99,30.26,1513800.0,18.9822,19.1712,18.9002,19.0704,1513800.0
2008-02-06 15:00:00,30.26,30.43,30.08,30.3,2158100.0,19.0704,19.1775,18.957,19.0956,2158100.0
2008-02-06 15:30:00,30.3,30.3,29.94,30.06,3191800.0,19.0956,19.0956,18.8687,18.9444,3191800.0
2008-02-07 09:30:00,29.84,30.59,29.69,29.74,3575300.0,18.8057,19.2784,18.7112,18.7427,3575300.0
2008-02-07 10:00:00,29.75,30.65,29.71,30.27,4030000.0,18.749,19.3162,18.7238,19.0767,4030000.0
2008-02-07 10:30:00,30.25,30.28,29.84,29.97,1852000.0,19.0641,19.083,18.8057,18.8876,1852000.0
2008-02-07 11:00:00,29.98,30.13,29.69,29.92,1992900.0,18.8939,18.9885,18.7112,18.8561,1992900.0
2008-02-07 11:30:00,29.92,30.18,29.81,30.03,1231200.0,18.8561,19.02,18.7868,18.9255,1231200.0
2008-02-07 12:00:00,30.03,30.36,29.97,30.26,1351900.0,18.9255,19.1334,18.8876,19.0704,1351900.0
2008-02-07 12:30:00,30.25,30.52,30.25,30.39,1428400.0,19.0641,19.2343,19.0641,19.1523,1428400.0
2008-02-07 13:00:00,30.4,30.63,30.11,30.44,1307500.0,19.1586,19.3036,18.9759,19.1838,1307500.0
2008-02-07 13:30:00,30.44,30.78,30.33,30.75,1803900.0,19.1838,19.3981,19.1145,19.3792,1803900.0
2008-02-07 14:00:00,30.75,30.87,30.3,30.46,2927100.0,19.3792,19.4548,19.0956,19.1964,2927100.0
2008-02-07 14:30:00,30.46,30.47,30.1,30.2,2260400.0,19.1964,19.2028,18.9696,19.0326,2260400.0
2008-02-07 15:00:00,30.21,30.42,30.0,30.19,2209100.0,19.0389,19.1712,18.9065,19.0263,2209100.0
2008-02-07 15:30:00,30.2,30.56,30.19,30.49,4577600.0,19.0326,19.2595,19.0263,19.2154,4577600.0
2008-02-08 09:30:00,30.36,30.39,29.96,30.26,2414500.0,19.1334,19.1523,18.8813,19.0704,2414500.0
2008-02-08 10:00:00,30.27,30.47,30.07,30.29,2034100.0,19.0767,19.2028,18.9507,19.0893,2034100.0
2008-02-08 10:30:00,30.29,30.3,30.05,30.14,1398700.0,19.0893,19.0956,18.9381,18.9948,1398700.0
2008-02-08 11:00:00,30.15,30.29,29.89,29.95,1706800.0,19.0011,19.0893,18.8372,18.875,1706800.0
2008-02-08 11:30:00,29.95,30.15,29.67,29.74,1237700.0,18.875,19.0011,18.6986,18.7427,1237700.0
2008-02-08 12:00:00,29.73,29.91,29.65,29.89,1341300.0,18.7364,18.8498,18.686,18.8372,1341300.0
2008-02-08 12:30:00,29.89,29.93,29.56,29.63,1319800.0,18.8372,18.8624,18.6293,18.6734,1319800.0
2008-02-08 13:00:00,29.61,29.62,29.23,29.31,2668200.0,18.6608,18.6671,18.4213,18.4717,2668200.0
2008-02-08 13:30:00,29.31,29.32,29.05,29.18,3499800.0,18.4717,18.478,18.3078,18.3898,3499800.0
2008-02-08 14:00:00,29.18,29.35,29.06,29.26,2314500.0,18.3898,18.4969,18.3141,18.4402,2314500.0
2008-02-08 14:30:00,29.27,29.31,29.13,29.15,3000600.0,18.4465,18.4717,18.3583,18.3709,3000600.0
2008-02-08 15:00:00,29.15,29.25,29.06,29.23,2977100.0,18.3709,18.4339,18.3141,18.4213,2977100.0
2008-02-08 15:30:00,29.23,29.65,29.22,29.47,7618800.0,18.4213,18.686,18.415,18.5725,7618800.0
2008-02-11 09:30:00,29.9,29.9,29.04,29.22,2570600.0,18.8435,18.8435,18.3015,18.415,2570600.0
2008-02-11 10:00:00,29.22,29.31,28.83,29.04,1838800.0,18.415,18.4717,18.1692,18.3015,1838800.0
2008-02-11 10:30:00,29.05,29.2,28.92,29.13,1659200.0,18.3078,18.4024,18.2259,18.3583,1659200.0
2008-02-11 11:00:00,29.13,29.59,29.08,29.42,2239500.0,18.3583,18.6482,18.3267,18.541,2239500.0
2008-02-11 11:30:00,29.42,29.65,29.36,29.5,1375600.0,18.541,18.686,18.5032,18.5914,1375600.0
2008-02-11 12:00:00,29.5,29.74,29.5,29.51,1119600.0,18.5914,18.7427,18.5914,18.5977,1119600.0
2008-02-11 12:30:00,29.52,29.87,29.45,29.79,1421800.0,18.604,18.8246,18.5599,18.7742,1421800.0
2008-02-11 13:00:00,29.78,29.9,29.64,29.82,956500.0,18.7679,18.8435,18.6797,18.7931,956500.0
2008-02-11 13:30:00,29.82,29.88,29.62,29.63,999600.0,18.7931,18.8309,18.6671,18.6734,999600.0
2008-02-11 14:00:00,29.63,29.75,29.52,29.55,1090500.0,18.6734,18.749,18.604,18.6229,1090500.0
2008-02-11 14:30:00,29.56,29.64,29.46,29.51,1520900.0,18.6293,18.6797,18.5662,18.5977,1520900.0
2008-02-11 15:00:00,29.52,29.7,29.39,29.6,1683300.0,18.604,18.7175,18.5221,18.6545,1683300.0
2008-02-11 15:30:00,29.6,29.63,29.48,29.55,2682300.0,18.6545,18.6734,18.5788,18.6229,2682300.0
2008-02-12 09:30:00,29.78,30.19,29.69,30.15,2844200.0,18.7679,19.0263,18.7112,19.0011,2844200.0
2008-02-12 10:00:00,30.15,30.35,29.98,30.21,2710800.0,19.0011,19.1271,18.8939,19.0389,2710800.0
2008-02-12 10:30:00,30.2,30.35,29.45,30.34,5606100.0,19.0326,19.1271,18.5599,19.1208,5606100.0
2008-02-12 11:00:00,30.34,30.35,30.18,30.24,1614000.0,19.1208,19.1271,19.02,19.0578,1614000.0
2008-02-12 11:30:00,30.24,30.33,30.1,30.14,1617100.0,19.0578,19.1145,18.9696,18.9948,1617100.0
2008-02-12 12:00:00,30.13,30.23,29.97,30.04,1308700.0,18.9885,19.0515,18.8876,18.9318,1308700.0
2008-02-12 12:30:00,30.04,30.23,29.92,30.05,1528300.0,18.9318,19.0515,18.8561,18.9381,1528300.0
2008-02-12 13:00:00,30.06,30.23,30.02,30.2,863800.0,18.9444,19.0515,18.9192,19.0326,863800.0
2008-02-12 13:30:00,30.21,30.34,30.07,30.3,1410500.0,19.0389,19.1208,18.9507,19.0956,1410500.0
2008-02-12 14:00:00,30.3,30.31,30.02,30.12,809400.0,19.0956,19.1019,18.9192,18.9822,809400.0
2008-02-12 14:30:00,30.11,30.29,29.83,30.24,1513600.0,18.9759,19.0893,18.7994,19.0578,1513600.0
2008-02-12 15:00:00,30.23,30.23,29.48,29.63,2101500.0,19.0515,19.0515,18.5788,18.6734,2101500.0
2008-02-12 15:30:00,29.64,30.01,29.41,29.96,4004100.0,18.6797,18.9128,18.5347,18.8813,4004100.0
2008-02-13 09:30:00,30.21,30.47,30.02,30.09,3158300.0,19.0389,19.2028,18.9192,18.9633,3158300.0
2008-02-13 10:00:00,30.09,30.3,29.68,29.74,3275900.0,18.9633,19.0956,18.7049,18.7427,3275900.0
2008-02-13 10:30:00,29.74,29.92,29.62,29.84,3047800.0,18.7427,18.8561,18.6671,18.8057,3047800.0
2008-02-13 11:00:00,29.84,30.05,29.79,30.04,2122000.0,18.8057,18.9381,18.7742,18.9318,2122000.0
2008-02-13 11:30:00,30.03,30.15,29.93,30.11,1659200.0,18.9255,19.0011,18.8624,18.9759,1659200.0
2008-02-13 12:00:00,30.1,30.28,30.08,30.15,1848700.0,18.9696,19.083,18.957,19.0011,1848700.0
2008-02-13 12:30:00,30.16,30.35,30.11,30.34,1304800.0,19.0074,19.1271,18.9759,19.1208,1304800.0
2008-02-13 13:00:00,30.33,30.66,30.0,30.5,2218800.0,19.1145,19.3225,18.9065,19.2217,2218800.0
2008-02-13 13:30:00,30.5,30.59,30.38,30.43,1645300.0,19.2217,19.2784,19.146,19.1775,1645300.0
2008-02-13 14:00:00,30.43,30.47,30.21,30.25,1919000.0,19.1775,19.2028,19.0389,19.0641,1919000.0
2008-02-13 14:30:00,30.26,30.33,30.09,30.28,1212100.0,19.0704,19.1145,18.9633,19.083,1212100.0
2008-02-13 15:00:00,30.28,30.32,30.14,30.18,2052700.0,19.083,19.1082,18.9948,19.02,2052700.0
2008-02-13 15:30:00,30.18,30.51,30.15,30.46,4385800.0,19.02,19.228,19.0011,19.1964,4385800.0
2008-02-14 09:30:00,30.54,30.64,29.93,30.14,2895200.0,19.2469,19.3099,18.8624,18.9948,2895200.0
2008-02-14 10:00:00,30.14,30.5,30.0,30.36,2650400.0,18.9948,19.2217,18.9065,19.1334,2650400.0
2008-02-14 10:30:00,30.36,30.39,29.89,29.96,2782400.0,19.1334,19.1523,18.8372,18.8813,2782400.0
2008-02-14 11:00:00,29.96,30.03,29.69,29.86,1689100.0,18.8813,18.9255,18.7112,18.8183,1689100.0
2008-02-14 11:30:00,29.87,29.91,29.72,29.89,1330100.0,18.8246,18.8498,18.7301,18.8372,1330100.0
2008-02-14 12:00:00,29.89,29.9,29.71,29.83,1079500.0,18.8372,18.8435,18.7238,18.7994,1079500.0
2008-02-14 12:30:00,29.83,29.85,29.6,29.61,1260800.0,18.7994,18.812,18.6545,18.6608,1260800.0
2008-02-14 13:00:00,29.61,29.69,29.5,29.64,1436500.0,18.6608,18.7112,18.5914,18.6797,1436500.0
2008-02-14 13:30:00,29.63,29.85,29.62,29.77,957600.0,18.6734,18.812,18.6671,18.7616,957600.0
2008-02-14 14:00:00,29.78,29.9,29.7,29.75,1200100.0,18.7679,18.8435,18.7175,18.749,1200100.0
2008-02-14 14:30:00,29.75,29.79,29.5,29.73,1645800.0,18.749,18.7742,18.5914,18.7364,1645800.0
2008-02-14 15:00:00,29.73,29.92,29.65,29.79,1740100.0,18.7364,18.8561,18.686,18.7742,1740100.0
2008-02-14 15:30:00,29.79,29.82,29.51,29.57,3271100.0,18.7742,18.7931,18.5977,18.6356,3271100.0
2008-02-15 09:30:00,29.42,29.61,28.75,28.79,5500100.0,18.541,18.6608,18.1188,18.144,5500100.0
2008-02-15 10:00:00,28.8,29.69,28.77,29.62,3960600.0,18.1503,18.7112,18.1314,18.6671,3960600.0
2008-02-15 10:30:00,29.62,29.79,29.35,29.47,1800200.0,18.6671,18.7742,18.4969,18.5725,1800200.0
2008-02-15 11:00:00,29.47,29.58,29.2,29.29,1540800.0,18.5725,18.6419,18.4024,18.4591,1540800.0
2008-02-15 11:30:00,29.29,29.32,29.05,29.18,776400.0,18.4591,18.478,18.3078,18.3898,776400.0
2008-02-15 12:00:00,29.18,29.37,29.18,29.2,830600.0,18.3898,18.5095,18.3898,18.4024,830600.0
2008-02-15 12:30:00,29.2,29.25,29.1,29.16,856600.0,18.4024,18.4339,18.3394,18.3772,856600.0
2008-02-15 13:00:00,29.15,29.35,29.09,29.26,1053700.0,18.3709,18.4969,18.333,18.4402,1053700.0
2008-02-15 13:30:00,29.26,29.46,29.21,29.45,993400.0,18.4402,18.5662,18.4087,18.5599,993400.0
2008-02-15 14:00:00,29.44,29.47,29.21,29.4,895400.0,18.5536,18.5725,18.4087,18.5284,895400.0
2008-02-15 14:30:00,29.39,29.49,29.28,29.4,1531100.0,18.5221,18.5851,18.4528,18.5284,1531100.0
2008-02-15 15:00:00,29.4,29.49,29.34,29.4,1588100.0,18.5284,18.5851,18.4906,18.5284,1588100.0
2008-02-15 15:30:00,29.4,29.75,29.39,29.7,3900400.0,18.5284,18.749,18.5221,18.7175,3900400.0
2008-02-19 09:30:00,30.51,30.77,29.99,30.11,4273300.0,19.228,19.3918,18.9002,18.9759,4273300.0
2008-02-19 10:00:00,30.11,30.33,30.02,30.21,2966800.0,18.9759,19.1145,18.9192,19.0389,2966800.0
2008-02-19 10:30:00,30.22,30.25,29.96,30.02,2760200.0,19.0452,19.0641,18.8813,18.9192,2760200.0
2008-02-19 11:00:00,30.03,30.08,29.46,29.67,2246300.0,18.9255,18.957,18.5662,18.6986,2246300.0
2008-02-19 11:30:00,29.67,29.98,29.62,29.95,1590300.0,18.6986,18.8939,18.6671,18.875,1590300.0
2008-02-19 12:00:00,29.95,30.01,29.84,29.97,1443900.0,18.875,18.9128,18.8057,18.8876,1443900.0
2008-02-19 12:30:00,29.97,29.98,29.85,29.88,1016000.0,18.8876,18.8939,18.812,18.8309,1016000.0
2008-02-19 13:00:00,29.87,30.25,29.87,30.16,1518200.0,18.8246,19.0641,18.8246,19.0074,1518200.0
2008-02-19 13:30:00,30.16,30.19,30.04,30.07,1143400.0,19.0074,19.0263,18.9318,18.9507,1143400.0
2008-02-19 14:00:00,30.07,30.26,30.01,30.15,1186700.0,18.9507,19.0704,18.9128,19.0011,1186700.0
2008-02-19 14:30:00,30.15,30.23,29.92,29.93,1614300.0,19.0011,19.0515,18.8561,18.8624,1614300.0
2008-02-19 15:00:00,29.93,29.99,29.81,29.87,2156800.0,18.8624,18.9002,18.7868,18.8246,2156800.0
2008-02-19 15:30:00,29.87,29.98,29.75,29.88,3313500.0,18.8246,18.8939,18.749,18.8309,3313500.0
2008-02-20 09:30:00,29.54,29.73,29.26,29.4,3749100.0,18.6166,18.7364,18.4402,18.5284,3749100.0
2008-02-20 10:00:00,29.4,29.78,29.4,29.65,2638100.0,18.5284,18.7679,18.5284,18.686,2638100.0
2008-02-20 10:30:00,29.66,29.83,29.56,29.77,1905300.0,18.6923,18.7994,18.6293,18.7616,1905300.0
2008-02-20 11:00:00,29.77,30.15,29.71,30.0,1528000.0,18.7616,19.0011,18.7238,18.9065,1528000.0
2008-02-20 11:30:00,30.0,30.08,29.9,29.94,1100600.0,18.9065,18.957,18.8435,18.8687,1100600.0
2008-02-20 12:00:00,29.94,30.52,29.84,30.48,2298800.0,18.8687,19.2343,18.8057,19.2091,2298800.0
2008-02-20 12:30:00,30.48,30.62,30.44,30.47,1911100.0,19.2091,19.2973,19.1838,19.2028,1911100.0
2008-02-20 13:00:00,30.47,30.75,30.37,30.43,1833700.0,19.2028,19.3792,19.1397,19.1775,1833700.0
2008-02-20 13:30:00,30.43,30.62,30.32,30.53,1282700.0,19.1775,19.2973,19.1082,19.2406,1282700.0
2008-02-20 14:00:00,30.54,30.67,30.24,30.41,2289400.0,19.2469,19.3288,19.0578,19.1649,2289400.0
2008-02-20 14:30:00,30.41,30.82,30.33,30.7,2173700.0,19.1649,19.4233,19.1145,19.3477,2173700.0
2008-02-20 15:00:00,30.71,30.73,30.47,30.52,1767100.0,19.354,19.3666,19.2028,19.2343,1767100.0
2008-02-20 15:30:00,30.52,30.66,30.11,30.66,3520000.0,19.2343,19.3225,18.9759,19.3225,3520000.0
2008-02-21 09:30:00,30.82,31.14,30.77,31.13,2465200.0,19.4233,19.625,19.3918,19.6187,2465200.0
2008-02-21 10:00:00,31.14,31.16,30.87,30.95,3034000.0,19.625,19.6376,19.4548,19.5053,3034000.0
2008-02-21 10:30:00,30.94,31.0,30.75,30.83,1937200.0,19.499,19.5368,19.3792,19.4296,1937200.0
2008-02-21 11:00:00,30.82,30.97,30.81,30.92,1905100.0,19.4233,19.5179,19.417,19.4863,1905100.0
2008-02-21 11:30:00,30.92,31.13,30.91,31.09,1301100.0,19.4863,19.6187,19.48,19.5935,1301100.0
2008-02-21 12:00:00,31.09,31.1,30.84,30.88,1711800.0,19.5935,19.5998,19.4359,19.4611,1711800.0
2008-02-21 12:30:00,30.89,30.97,30.79,30.91,1851500.0,19.4674,19.5179,19.4044,19.48,1851500.0
2008-02-21 13:00:00,30.92,30.94,30.73,30.84,1583400.0,19.4863,19.499,19.3666,19.4359,1583400.0
2008-02-21 13:30:00,30.84,30.88,30.73,30.86,1635300.0,19.4359,19.4611,19.3666,19.4485,1635300.0
2008-02-21 14:00:00,30.86,31.0,30.79,30.99,1392300.0,19.4485,19.5368,19.4044,19.5305,1392300.0
2008-02-21 14:30:00,30.99,30.99,30.65,30.82,965000.0,19.5305,19.5305,19.3162,19.4233,965000.0
2008-02-21 15:00:00,30.81,30.87,30.61,30.8,2866400.0,19.417,19.4548,19.291,19.4107,2866400.0
2008-02-21 15:30:00,30.79,30.89,30.69,30.75,5529700.0,19.4044,19.4674,19.3414,19.3792,5529700.0
2008-02-22 09:30:00,30.86,30.89,30.58,30.7,2433700.0,19.4485,19.4674,19.2721,19.3477,2433700.0
2008-02-22 10:00:00,30.7,30.71,30.49,30.58,2970900.0,19.3477,19.354,19.2154,19.2721,2970900.0
2008-02-22 10:30:00,30.6,30.63,30.44,30.56,2346300.0,19.2847,19.3036,19.1838,19.2595,2346300.0
2008-02-22 11:00:00,30.56,30.62,30.45,30.52,1612300.0,19.2595,19.2973,19.1901,19.2343,1612300.0
2008-02-22 11:30:00,30.52,30.6,30.44,30.51,2420500.0,19.2343,19.2847,19.1838,19.228,2420500.0
2008-02-22 12:00:00,30.51,30.52,30.36,30.46,1444400.0,19.228,19.2343,19.1334,19.1964,1444400.0
2008-02-22 12:30:00,30.46,30.55,30.44,30.5,1196100.0,19.1964,19.2532,19.1838,19.2217,1196100.0
2008-02-22 13:00:00,30.49,30.56,30.45,30.45,707300.0,19.2154,19.2595,19.1901,19.1901,707300.0
2008-02-22 13:30:00,30.46,30.54,30.41,30.48,1069100.0,19.1964,19.2469,19.1649,19.2091,1069100.0
2008-02-22 14:00:00,30.48,30.52,30.41,30.45,1200900.0,19.2091,19.2343,19.1649,19.1901,1200900.0
2008-02-22 14:30:00,30.45,30.52,30.42,30.46,1096100.0,19.1901,19.2343,19.1712,19.1964,1096100.0
2008-02-22 15:00:00,30.47,30.53,30.31,30.53,3592000.0,19.2028,19.2406,19.1019,19.2406,3592000.0
2008-02-22 15:30:00,30.53,31.58,30.49,31.5,5579500.0,19.2406,19.9023,19.2154,19.8519,5579500.0
2008-02-25 09:30:00,31.2,31.28,30.7,30.85,3730000.0,19.6628,19.7132,19.3477,19.4422,3730000.0
2008-02-25 10:00:00,30.85,31.07,30.81,31.05,4038100.0,19.4422,19.5809,19.417,19.5683,4038100.0
2008-02-25 10:30:00,31.06,31.38,30.9,31.28,2177500.0,19.5746,19.7762,19.4737,19.7132,2177500.0
2008-02-25 11:00:00,31.26,31.29,31.0,31.17,1643500.0,19.7006,19.7195,19.5368,19.6439,1643500.0
2008-02-25 11:30:00,31.17,31.2,30.86,30.87,1692600.0,19.6439,19.6628,19.4485,19.4548,1692600.0
2008-02-25 12:00:00,30.88,31.01,30.85,30.93,2257200.0,19.4611,19.5431,19.4422,19.4927,2257200.0
2008-02-25 12:30:00,30.93,31.14,30.9,31.05,828800.0,19.4927,19.625,19.4737,19.5683,828800.0
2008-02-25 13:00:00,31.04,31.19,30.91,30.97,775900.0,19.562,19.6565,19.48,19.5179,775900.0
2008-02-25 13:30:00,30.97,31.05,30.81,30.95,1232400.0,19.5179,19.5683,19.417,19.5053,1232400.0
2008-02-25 14:00:00,30.96,31.66,30.91,31.61,2073500.0,19.5116,19.9527,19.48,19.9212,2073500.0
2008-02-25 14:30:00,31.61,31.77,31.03,31.3,3198800.0,19.9212,20.022,19.5557,19.7258,3198800.0
2008-02-25 15:00:00,31.3,31.67,31.19,31.59,2069100.0,19.7258,19.959,19.6565,19.9086,2069100.0
2008-02-25 15:30:00,31.59,31.86,31.47,31.7,3479300.0,19.9086,20.0788,19.833,19.9779,3479300.0
2008-02-26 09:30:00,31.59,31.75,31.26,31.33,3064500.0,19.9086,20.0094,19.7006,19.7447,3064500.0
2008-02-26 10:00:00,31.33,31.47,31.15,31.17,2084200.0,19.7447,19.833,19.6313,19.6439,2084200.0
2008-02-26 10:30:00,31.17,31.36,31.01,31.31,2440500.0,19.6439,19.7636,19.5431,19.7321,2440500.0
2008-02-26 11:00:00,31.31,31.38,31.16,31.34,1699600.0,19.7321,19.7762,19.6376,19.751,1699600.0
2008-02-26 11:30:00,31.35,31.5,31.31,31.49,1047700.0,19.7573,19.8519,19.7321,19.8456,1047700.0
2008-02-26 12:00:00,31.48,31.85,31.48,31.79,1708200.0,19.8393,20.0725,19.8393,20.0346,1708200.0
2008-02-26 12:30:00,31.79,31.97,31.67,31.89,1855700.0,20.0346,20.1481,19.959,20.0977,1855700.0
2008-02-26 13:00:00,31.88,31.98,31.53,31.57,1511000.0,20.0914,20.1544,19.8708,19.896,1511000.0
2008-02-26 13:30:00,31.58,31.58,31.43,31.45,1329900.0,19.9023,19.9023,19.8078,19.8204,1329900.0
2008-02-26 14:00:00,31.45,31.6,31.44,31.53,1054100.0,19.8204,19.9149,19.8141,19.8708,1054100.0
2008-02-26 14:30:00,31.52,31.63,31.42,31.49,1074800.0,19.8645,19.9338,19.8015,19.8456,1074800.0
2008-02-26 15:00:00,31.5,31.53,31.16,31.39,2066500.0,19.8519,19.8708,19.6376,19.7826,2066500.0
2008-02-26 15:30:00,31.39,31.5,31.21,31.44,3333200.0,19.7826,19.8519,19.6691,19.8141,3333200.0
2008-02-27 09:30:00,30.84,31.33,30.66,31.19,3216000.0,19.4359,19.7447,19.3225,19.6565,3216000.0
2008-02-27 10:00:00,31.18,31.4,30.95,31.07,2412300.0,19.6502,19.7889,19.5053,19.5809,2412300.0
2008-02-27 10:30:00,31.07,32.31,31.05,32.26,4884200.0,19.5809,20.3624,19.5683,20.3308,4884200.0
2008-02-27 11:00:00,32.26,32.26,31.68,31.7,2883300.0,20.3308,20.3308,19.9653,19.9779,2883300.0
2008-02-27 11:30:00,31.71,32.0,31.68,32.0,1477100.0,19.9842,20.167,19.9653,20.167,1477100.0
2008-02-27 12:00:00,32.0,32.01,31.79,31.83,1480800.0,20.167,20.1733,20.0346,20.0598,1480800.0
2008-02-27 12:30:00,31.83,32.1,31.81,32.06,1237500.0,20.0598,20.23,20.0472,20.2048,1237500.0
2008-02-27 13:00:00,32.06,32.12,31.99,32.0,1285200.0,20.2048,20.2426,20.1607,20.167,1285200.0
2008-02-27 13:30:00,32.0,32.01,31.8,31.9,1864200.0,20.167,20.1733,20.0409,20.104,1864200.0
2008-02-27 14:00:00,31.9,31.92,31.56,31.62,2551700.0,20.104,20.1166,19.8897,19.9275,2551700.0
2008-02-27 14:30:00,31.64,31.83,31.62,31.83,1170400.0,19.9401,20.0598,19.9275,20.0598,1170400.0
2008-02-27 15:00:00,31.83,31.85,31.57,31.8,1788100.0,20.0598,20.0725,19.896,20.0409,1788100.0
2008-02-27 15:30:00,31.8,31.82,31.66,31.7,3155700.0,20.0409,20.0535,19.9527,19.9779,3155700.0
2008-02-28 09:30:00,31.43,31.43,30.95,31.02,3579200.0,19.8078,19.8078,19.5053,19.5494,3579200.0
2008-02-28 10:00:00,31.02,31.11,30.89,31.05,2445200.0,19.5494,19.6061,19.4674,19.5683,2445200.0
2008-02-28 10:30:00,31.05,31.06,30.93,30.96,1599800.0,19.5683,19.5746,19.4927,19.5116,1599800.0
2008-02-28 11:00:00,30.95,30.98,30.6,30.67,3083400.0,19.5053,19.5242,19.2847,19.3288,3083400.0
2008-02-28 11:30:00,30.67,30.77,30.59,30.73,2122600.0,19.3288,19.3918,19.2784,19.3666,2122600.0
2008-02-28 12:00:00,30.73,30.79,30.68,30.75,976600.0,19.3666,19.4044,19.3351,19.3792,976600.0
2008-02-28 12:30:00,30.75,30.89,30.72,30.76,953800.0,19.3792,19.4674,19.3603,19.3855,953800.0
2008-02-28 13:00:00,30.75,30.95,30.69,30.77,1425400.0,19.3792,19.5053,19.3414,19.3918,1425400.0
2008-02-28 13:30:00,30.77,30.85,30.65,30.8,1120200.0,19.3918,19.4422,19.3162,19.4107,1120200.0
2008-02-28 14:00:00,30.8,30.95,30.71,30.8,1473900.0,19.4107,19.5053,19.354,19.4107,1473900.0
2008-02-28 14:30:00,30.79,30.86,30.7,30.83,2116300.0,19.4044,19.4485,19.3477,19.4296,2116300.0
2008-02-28 15:00:00,30.84,30.85,30.61,30.62,2229500.0,19.4359,19.4422,19.291,19.2973,2229500.0
2008-02-28 15:30:00,30.62,30.71,30.54,30.56,3306200.0,19.2973,19.354,19.2469,19.2595,3306200.0
2008-02-29 09:30:00,30.26,30.4,29.64,29.97,3444900.0,19.0704,19.1586,18.6797,18.8876,3444900.0
2008-02-29 10:00:00,29.97,30.09,29.78,29.91,2369300.0,18.8876,18.9633,18.7679,18.8498,2369300.0
2008-02-29 10:30:00,29.9,29.92,29.61,29.73,2492200.0,18.8435,18.8561,18.6608,18.7364,2492200.0
2008-02-29 11:00:00,29.72,29.82,29.63,29.7,2076900.0,18.7301,18.7931,18.6734,18.7175,2076900.0
2008-02-29 11:30:00,29.7,29.79,29.67,29.75,1525800.0,18.7175,18.7742,18.6986,18.749,1525800.0
2008-02-29 12:00:00,29.75,29.79,29.56,29.72,1694500.0,18.749,18.7742,18.6293,18.7301,1694500.0
2008-02-29 12:30:00,29.71,29.72,29.57,29.64,888800.0,18.7238,18.7301,18.6356,18.6797,888800.0
2008-02-29 13:00:00,29.64,29.73,29.59,29.67,1021400.0,18.6797,18.7364,18.6482,18.6986,1021400.0
2008-02-29 13:30:00,29.66,29.67,29.42,29.46,1683800.0,18.6923,18.6986,18.541,18.5662,1683800.0
2008-02-29 14:00:00,29.45,29.46,29.19,29.19,2023000.0,18.5599,18.5662,18.3961,18.3961,2023000.0
2008-02-29 14:30:00,29.2,29.41,29.17,29.23,2423000.0,18.4024,18.5347,18.3835,18.4213,2423000.0
2008-02-29 15:00:00,29.24,29.27,29.05,29.26,2663800.0,18.4276,18.4465,18.3078,18.4402,2663800.0
2008-02-29 15:30:00,29.25,29.27,29.03,29.22,6273400.0,18.4339,18.4465,18.2952,18.415,6273400.0
2008-03-03 09:30:00,29.24,29.24,28.22,28.28,4740500.0,18.4276,18.4276,17.7848,17.8226,4740500.0
2008-03-03 10:00:00,28.28,28.83,28.26,28.8,2391300.0,17.8226,18.1692,17.81,18.1503,2391300.0
2008-03-03 10:30:00,28.81,29.0,28.64,28.98,2267400.0,18.1566,18.2763,18.0495,18.2637,2267400.0
2008-03-03 11:00:00,28.98,29.0,28.78,28.96,1989900.0,18.2637,18.2763,18.1377,18.2511,1989900.0
2008-03-03 11:30:00,28.95,29.25,28.93,29.21,1867100.0,18.2448,18.4339,18.2322,18.4087,1867100.0
2008-03-03 12:00:00,29.21,29.23,29.03,29.17,1177600.0,18.4087,18.4213,18.2952,18.3835,1177600.0
2008-03-03 12:30:00,29.16,29.19,29.0,29.07,1036700.0,18.3772,18.3961,18.2763,18.3204,1036700.0
2008-03-03 13:00:00,29.07,29.08,28.94,29.0,729000.0,18.3204,18.3267,18.2385,18.2763,729000.0
2008-03-03 13:30:00,29.0,29.1,28.93,28.94,925400.0,18.2763,18.3394,18.2322,18.2385,925400.0
2008-03-03 14:00:00,28.93,28.95,28.77,28.85,1124000.0,18.2322,18.2448,18.1314,18.1818,1124000.0
2008-03-03 14:30:00,28.84,28.92,28.7,28.71,1290400.0,18.1755,18.2259,18.0873,18.0936,1290400.0
2008-03-03 15:00:00,28.72,28.92,28.69,28.88,1594900.0,18.0999,18.2259,18.081,18.2007,1594900.0
2008-03-03 15:30:00,28.88,28.99,28.79,28.91,3452400.0,18.2007,18.27,18.144,18.2196,3452400.0
2008-03-04 09:30:00,28.44,28.81,28.26,28.75,2281900.0,17.9234,18.1566,17.81,18.1188,2281900.0
2008-03-04 10:00:00,28.75,28.78,28.36,28.37,2099400.0,18.1188,18.1377,17.873,17.8793,2099400.0
2008-03-04 10:30:00,28.37,28.41,27.93,27.95,2747600.0,17.8793,17.9045,17.602,17.6146,2747600.0
2008-03-04 11:00:00,27.96,28.35,27.84,28.35,2331500.0,17.6209,17.8667,17.5453,17.8667,2331500.0
2008-03-04 11:30:00,28.35,28.4,28.19,28.22,1862500.0,17.8667,17.8982,17.7659,17.7848,1862500.0
2008-03-04 12:00:00,28.22,28.51,28.22,28.49,1972700.0,17.7848,17.9675,17.7848,17.9549,1972700.0
2008-03-04 12:30:00,28.49,28.63,28.4,28.42,1737900.0,17.9549,18.0431,17.8982,17.9108,1737900.0
2008-03-04 13:00:00,28.42,28.51,28.28,28.5,1496000.0,17.9108,17.9675,17.8226,17.9612,1496000.0
2008-03-04 13:30:00,28.5,28.51,28.22,28.32,1044600.0,17.9612,17.9675,17.7848,17.8478,1044600.0
2008-03-04 14:00:00,28.32,28.48,28.15,28.33,2342000.0,17.8478,17.9486,17.7406,17.8541,2342000.0
2008-03-04 14:30:00,28.34,28.74,28.33,28.65,2296300.0,17.8604,18.1125,17.8541,18.0558,2296300.0
2008-03-04 15:00:00,28.66,28.92,28.59,28.75,2809800.0,18.0621,18.2259,18.0179,18.1188,2809800.0
2008-03-04 15:30:00,28.75,29.07,28.7,28.83,4516000.0,18.1188,18.3204,18.0873,18.1692,4516000.0
2008-03-05 09:30:00,29.26,29.6,29.12,29.46,4583100.0,18.4402,18.6545,18.352,18.5662,4583100.0
2008-03-05 10:00:00,29.45,30.0,29.45,29.81,4141100.0,18.5599,18.9065,18.5599,18.7868,4141100.0
2008-03-05 10:30:00,29.8,29.83,29.53,29.59,2216400.0,18.7805,18.7994,18.6103,18.6482,2216400.0
2008-03-05 11:00:00,29.59,29.61,29.3,29.32,1756500.0,18.6482,18.6608,18.4654,18.478,1756500.0
2008-03-05 11:30:00,29.32,29.4,29.18,29.19,1671200.0,18.478,18.5284,18.3898,18.3961,1671200.0
2008-03-05 12:00:00,29.2,29.82,29.17,29.33,3581100.0,18.4024,18.7931,18.3835,18.4843,3581100.0
2008-03-05 12:30:00,29.33,29.41,29.12,29.21,1171500.0,18.4843,18.5347,18.352,18.4087,1171500.0
2008-03-05 13:00:00,29.22,29.4,28.82,28.98,2002600.0,18.415,18.5284,18.1629,18.2637,2002600.0
2008-03-05 13:30:00,28.97,29.61,28.59,28.77,2551600.0,18.2574,18.6608,18.0179,18.1314,2551600.0
2008-03-05 14:00:00,28.77,28.97,28.65,28.94,1217900.0,18.1314,18.2574,18.0558,18.2385,1217900.0
2008-03-05 14:30:00,28.94,29.15,28.88,29.0,1336400.0,18.2385,18.3709,18.2007,18.2763,1336400.0
2008-03-05 15:00:00,29.0,29.01,28.74,28.93,1856600.0,18.2763,18.2826,18.1125,18.2322,1856600.0
2008-03-05 15:30:00,28.94,29.04,28.82,28.99,2817100.0,18.2385,18.3015,18.1629,18.27,2817100.0
2008-03-06 09:30:00,28.59,28.81,28.11,28.15,3137300.0,18.0179,18.1566,17.7154,17.7406,3137300.0
2008-03-06 10:00:00,28.14,28.25,27.95,28.12,3765300.0,17.7343,17.8037,17.6146,17.7217,3765300.0
2008-03-06 10:30:00,28.11,28.25,28.0,28.03,2258200.0,17.7154,17.8037,17.6461,17.665,2258200.0
2008-03-06 11:00:00,28.04,28.12,27.75,27.98,3100700.0,17.6713,17.7217,17.4886,17.6335,3100700.0
2008-03-06 11:30:00,27.99,28.1,27.86,27.99,3152300.0,17.6398,17.7091,17.5579,17.6398,3152300.0
2008-03-06 12:00:00,27.99,28.01,27.8,27.98,1907500.0,17.6398,17.6524,17.5201,17.6335,1907500.0
2008-03-06 12:30:00,27.98,28.19,27.93,27.95,1374600.0,17.6335,17.7659,17.602,17.6146,1374600.0
2008-03-06 13:00:00,27.95,28.12,27.92,27.99,1323500.0,17.6146,17.7217,17.5957,17.6398,1323500.0
2008-03-06 13:30:00,27.99,28.14,27.93,28.1,1142000.0,17.6398,17.7343,17.602,17.7091,1142000.0
2008-03-06 14:00:00,28.1,28.2,27.95,28.0,1655400.0,17.7091,17.7722,17.6146,17.6461,1655400.0
2008-03-06 14:30:00,28.01,28.21,27.89,28.16,1872700.0,17.6524,17.7785,17.5768,17.7469,1872700.0
2008-03-06 15:00:00,28.16,28.24,27.96,28.16,2879200.0,17.7469,17.7974,17.6209,17.7469,2879200.0
2008-03-06 15:30:00,28.16,28.16,27.81,27.83,4244200.0,17.7469,17.7469,17.5264,17.539,4244200.0
2008-03-07 09:30:00,27.48,29.39,27.14,29.19,8018200.0,17.3184,18.5221,17.1041,18.3961,8018200.0
2008-03-07 10:00:00,29.17,29.38,28.5,28.88,9989600.0,18.3835,18.5158,17.9612,18.2007,9989600.0
2008-03-07 10:30:00,28.88,29.11,28.65,28.77,3513400.0,18.2007,18.3457,18.0558,18.1314,3513400.0
2008-03-07 11:00:00,28.76,28.78,28.49,28.5,2428900.0,18.1251,18.1377,17.9549,17.9612,2428900.0
2008-03-07 11:30:00,28.5,28.56,28.37,28.51,2712200.0,17.9612,17.999,17.8793,17.9675,2712200.0
2008-03-07 12:00:00,28.52,28.52,28.22,28.28,2113200.0,17.9738,17.9738,17.7848,17.8226,2113200.0
2008-03-07 12:30:00,28.28,28.29,28.17,28.25,1548300.0,17.8226,17.8289,17.7532,17.8037,1548300.0
2008-03-07 13:00:00,28.26,28.27,28.04,28.2,1230500.0,17.81,17.8163,17.6713,17.7722,1230500.0
2008-03-07 13:30:00,28.2,28.2,27.98,28.02,1457100.0,17.7722,17.7722,17.6335,17.6587,1457100.0
2008-03-07 14:00:00,28.02,28.03,27.71,27.75,2778900.0,17.6587,17.665,17.4633,17.4886,2778900.0
2008-03-07 14:30:00,27.75,28.07,27.63,28.07,2929000.0,17.4886,17.6902,17.4129,17.6902,2929000.0
2008-03-07 15:00:00,28.06,28.44,27.81,28.27,4101100.0,17.6839,17.9234,17.5264,17.8163,4101100.0
2008-03-07 15:30:00,28.26,28.34,27.95,28.1,3786800.0,17.81,17.8604,17.6146,17.7091,3786800.0
2008-03-10 09:30:00,28.48,28.48,28.03,28.45,2344200.0,17.9486,17.9486,17.665,17.9297,2344200.0
2008-03-10 10:00:00,28.47,28.55,28.03,28.26,3034300.0,17.9423,17.9927,17.665,17.81,3034300.0
2008-03-10 10:30:00,28.24,28.35,28.08,28.12,1336700.0,17.7974,17.8667,17.6965,17.7217,1336700.0
2008-03-10 11:00:00,28.11,28.35,27.93,27.99,1635600.0,17.7154,17.8667,17.602,17.6398,1635600.0
2008-03-10 11:30:00,27.99,28.05,27.49,27.97,3411100.0,17.6398,17.6776,17.3247,17.6272,3411100.0
2008-03-10 12:00:00,27.96,28.0,27.44,27.76,3823000.0,17.6209,17.6461,17.2932,17.4949,3823000.0
2008-03-10 12:30:00,27.76,28.11,27.75,28.01,1864800.0,17.4949,17.7154,17.4886,17.6524,1864800.0
2008-03-10 13:00:00,28.01,28.06,27.83,27.86,893100.0,17.6524,17.6839,17.539,17.5579,893100.0
2008-03-10 13:30:00,27.86,28.02,27.82,27.87,1230600.0,17.5579,17.6587,17.5327,17.5642,1230600.0
2008-03-10 14:00:00,27.87,27.94,27.61,27.77,1719900.0,17.5642,17.6083,17.4003,17.5012,1719900.0
2008-03-10 14:30:00,27.77,27.98,27.76,27.87,1980000.0,17.5012,17.6335,17.4949,17.5642,1980000.0
2008-03-10 15:00:00,27.87,28.0,27.8,27.96,2656700.0,17.5642,17.6461,17.5201,17.6209,2656700.0
2008-03-10 15:30:00,27.97,28.04,27.87,27.93,5104300.0,17.6272,17.6713,17.5642,17.602,5104300.0
2008-03-11 09:30:00,29.85,30.51,29.36,29.61,7745600.0,18.812,19.228,18.5032,18.6608,7745600.0
2008-03-11 10:00:00,29.61,29.77,29.33,29.67,3930200.0,18.6608,18.7616,18.4843,18.6986,3930200.0
2008-03-11 10:30:00,29.67,29.76,29.37,29.55,2691800.0,18.6986,18.7553,18.5095,18.6229,2691800.0
2008-03-11 11:00:00,29.55,29.85,29.18,29.19,3218700.0,18.6229,18.812,18.3898,18.3961,3218700.0
2008-03-11 11:30:00,29.2,29.3,28.75,29.01,3005500.0,18.4024,18.4654,18.1188,18.2826,3005500.0
2008-03-11 12:00:00,29.02,29.44,28.87,29.35,2384600.0,18.2889,18.5536,18.1944,18.4969,2384600.0
2008-03-11 12:30:00,29.36,29.41,29.08,29.39,1853900.0,18.5032,18.5347,18.3267,18.5221,1853900.0
2008-03-11 13:00:00,29.39,29.4,29.09,29.33,1952100.0,18.5221,18.5284,18.333,18.4843,1952100.0
2008-03-11 13:30:00,29.34,29.68,29.26,29.57,2268400.0,18.4906,18.7049,18.4402,18.6356,2268400.0
2008-03-11 14:00:00,29.58,29.82,29.5,29.7,2100300.0,18.6419,18.7931,18.5914,18.7175,2100300.0
2008-03-11 14:30:00,29.69,30.16,29.63,29.98,3642400.0,18.7112,19.0074,18.6734,18.8939,3642400.0
2008-03-11 15:00:00,29.98,30.45,29.07,30.44,4023200.0,18.8939,19.1901,18.3204,19.1838,4023200.0
2008-03-11 15:30:00,30.45,30.8,30.28,30.79,8610700.0,19.1901,19.4107,19.083,19.4044,8610700.0
2008-03-12 09:30:00,30.42,30.9,30.1,30.53,4057100.0,19.1712,19.4737,18.9696,19.2406,4057100.0
2008-03-12 10:00:00,30.53,30.81,30.5,30.66,3308900.0,19.2406,19.417,19.2217,19.3225,3308900.0
2008-03-12 10:30:00,30.66,31.1,30.64,31.05,4357500.0,19.3225,19.5998,19.3099,19.5683,4357500.0
2008-03-12 11:00:00,31.06,31.59,31.05,31.36,4409700.0,19.5746,19.9086,19.5683,19.7636,4409700.0
2008-03-12 11:30:00,31.36,31.41,30.76,30.8,3491900.0,19.7636,19.7952,19.3855,19.4107,3491900.0
2008-03-12 12:00:00,30.8,30.85,30.34,30.47,2763600.0,19.4107,19.4422,19.1208,19.2028,2763600.0
2008-03-12 12:30:00,30.48,30.6,30.19,30.37,1507200.0,19.2091,19.2847,19.0263,19.1397,1507200.0
2008-03-12 13:00:00,30.38,30.56,30.25,30.33,1343700.0,19.146,19.2595,19.0641,19.1145,1343700.0
2008-03-12 13:30:00,30.33,30.35,29.95,30.04,2129300.0,19.1145,19.1271,18.875,18.9318,2129300.0
2008-03-12 14:00:00,30.04,30.17,29.89,29.94,1925800.0,18.9318,19.0137,18.8372,18.8687,1925800.0
2008-03-12 14:30:00,29.94,30.26,29.92,29.99,1682400.0,18.8687,19.0704,18.8561,18.9002,1682400.0
2008-03-12 15:00:00,29.99,29.99,29.57,29.59,2622700.0,18.9002,18.9002,18.6356,18.6482,2622700.0
2008-03-12 15:30:00,29.59,29.74,29.44,29.53,4859800.0,18.6482,18.7427,18.5536,18.6103,4859800.0
2008-03-13 09:30:00,28.8,28.99,27.86,28.03,7094200.0,18.1503,18.27,17.5579,17.665,7094200.0
2008-03-13 10:00:00,28.03,28.51,27.95,28.43,4473100.0,17.665,17.9675,17.6146,17.9171,4473100.0
2008-03-13 10:30:00,28.43,28.61,28.3,28.56,3265800.0,17.9171,18.0305,17.8352,17.999,3265800.0
2008-03-13 11:00:00,28.56,29.37,28.52,29.03,5099200.0,17.999,18.5095,17.9738,18.2952,5099200.0
2008-03-13 11:30:00,29.02,29.23,28.79,29.22,6594400.0,18.2889,18.4213,18.144,18.415,6594400.0
2008-03-13 12:00:00,29.22,29.51,28.84,29.03,4401300.0,18.415,18.5977,18.1755,18.2952,4401300.0
2008-03-13 12:30:00,29.03,29.16,28.83,28.89,1628500.0,18.2952,18.3772,18.1692,18.207,1628500.0
2008-03-13 13:00:00,28.89,29.54,28.81,29.48,2456400.0,18.207,18.6166,18.1566,18.5788,2456400.0
2008-03-13 13:30:00,29.48,29.72,29.34,29.61,4290100.0,18.5788,18.7301,18.4906,18.6608,4290100.0
2008-03-13 14:00:00,29.61,29.82,29.42,29.73,3177200.0,18.6608,18.7931,18.541,18.7364,3177200.0
2008-03-13 14:30:00,29.73,29.73,29.27,29.47,2018700.0,18.7364,18.7364,18.4465,18.5725,2018700.0
2008-03-13 15:00:00,29.48,29.57,29.25,29.43,2331200.0,18.5788,18.6356,18.4339,18.5473,2331200.0
2008-03-13 15:30:00,29.44,29.68,29.35,29.45,3324900.0,18.5536,18.7049,18.4969,18.5599,3324900.0
2008-03-14 09:30:00,29.76,30.06,28.32,28.36,5122900.0,18.7553,18.9444,17.8478,17.873,5122900.0
2008-03-14 10:00:00,28.36,29.53,28.0,29.09,7825600.0,17.873,18.6103,17.6461,18.333,7825600.0
2008-03-14 10:30:00,29.09,29.38,28.57,29.08,4429300.0,18.333,18.5158,18.0053,18.3267,4429300.0
2008-03-14 11:00:00,29.09,29.28,27.97,29.07,3164300.0,18.333,18.4528,17.6272,18.3204,3164300.0
2008-03-14 11:30:00,29.07,29.18,28.88,29.06,2415200.0,18.3204,18.3898,18.2007,18.3141,2415200.0
2008-03-14 12:00:00,29.05,29.12,28.78,28.91,1810100.0,18.3078,18.352,18.1377,18.2196,1810100.0
2008-03-14 12:30:00,28.89,29.01,28.54,28.75,1930600.0,18.207,18.2826,17.9864,18.1188,1930600.0
2008-03-14 13:00:00,28.75,28.77,28.44,28.48,2142000.0,18.1188,18.1314,17.9234,17.9486,2142000.0
2008-03-14 13:30:00,28.48,28.67,28.39,28.45,3273600.0,17.9486,18.0684,17.8919,17.9297,3273600.0
2008-03-14 14:00:00,28.45,28.59,28.12,28.16,2849200.0,17.9297,18.0179,17.7217,17.7469,2849200.0
2008-03-14 14:30:00,28.16,28.55,28.12,28.45,3421900.0,17.7469,17.9927,17.7217,17.9297,3421900.0
2008-03-14 15:00:00,28.45,28.9,28.37,28.81,4063600.0,17.9297,18.2133,17.8793,18.1566,4063600.0
2008-03-14 15:30:00,28.8,28.86,28.34,28.45,6808500.0,18.1503,18.1881,17.8604,17.9297,6808500.0
2008-03-17 09:30:00,27.25,28.27,27.1,27.85,8180000.0,17.1734,17.8163,17.0789,17.5516,8180000.0
2008-03-17 10:00:00,27.86,29.14,27.85,29.01,6297500.0,17.5579,18.3646,17.5516,18.2826,6297500.0
2008-03-17 10:30:00,29.0,29.31,28.62,28.92,5391400.0,18.2763,18.4717,18.0368,18.2259,5391400.0
2008-03-17 11:00:00,28.92,29.01,28.32,28.39,3384700.0,18.2259,18.2826,17.8478,17.8919,3384700.0
2008-03-17 11:30:00,28.4,28.68,28.13,28.17,3163700.0,17.8982,18.0747,17.728,17.7532,3163700.0
2008-03-17 12:00:00,28.16,28.33,27.98,28.16,2446900.0,17.7469,17.8541,17.6335,17.7469,2446900.0
2008-03-17 12:30:00,28.15,28.34,28.04,28.15,1916500.0,17.7406,17.8604,17.6713,17.7406,1916500.0
2008-03-17 13:00:00,28.15,28.18,27.76,28.0,2727800.0,17.7406,17.7596,17.4949,17.6461,2727800.0
2008-03-17 13:30:00,28.0,28.42,27.89,28.4,2164700.0,17.6461,17.9108,17.5768,17.8982,2164700.0
2008-03-17 14:00:00,28.4,28.89,28.3,28.37,2578800.0,17.8982,18.207,17.8352,17.8793,2578800.0
2008-03-17 14:30:00,28.37,28.99,28.28,28.75,3221300.0,17.8793,18.27,17.8226,18.1188,3221300.0
2008-03-17 15:00:00,28.75,29.09,28.64,28.7,3888800.0,18.1188,18.333,18.0495,18.0873,3888800.0
2008-03-17 15:30:00,28.69,29.19,28.69,28.8,6321500.0,18.081,18.3961,18.081,18.1503,6321500.0
2008-03-18 09:30:00,30.1,30.8,29.65,29.99,6648700.0,18.9696,19.4107,18.686,18.9002,6648700.0
2008-03-18 10:00:00,29.99,30.11,29.77,29.97,3454100.0,18.9002,18.9759,18.7616,18.8876,3454100.0
2008-03-18 10:30:00,29.97,30.79,29.92,30.69,6469300.0,18.8876,19.4044,18.8561,19.3414,6469300.0
2008-03-18 11:00:00,30.69,31.23,30.67,31.08,5483200.0,19.3414,19.6817,19.3288,19.5872,5483200.0
2008-03-18 11:30:00,31.09,31.3,30.99,31.1,3490800.0,19.5935,19.7258,19.5305,19.5998,3490800.0
2008-03-18 12:00:00,31.1,31.17,30.84,31.1,2095400.0,19.5998,19.6439,19.4359,19.5998,2095400.0
2008-03-18 12:30:00,31.09,31.19,30.92,31.1,1485500.0,19.5935,19.6565,19.4863,19.5998,1485500.0
2008-03-18 13:00:00,31.1,31.25,30.96,31.18,1973400.0,19.5998,19.6943,19.5116,19.6502,1973400.0
2008-03-18 13:30:00,31.19,31.25,30.95,31.17,2180100.0,19.6565,19.6943,19.5053,19.6439,2180100.0
2008-03-18 14:00:00,31.16,31.21,30.33,30.34,4338900.0,19.6376,19.6691,19.1145,19.1208,4338900.0
2008-03-18 14:30:00,30.34,31.19,30.0,31.11,4857400.0,19.1208,19.6565,18.9065,19.6061,4857400.0
2008-03-18 15:00:00,31.1,31.29,30.96,31.09,3225400.0,19.5998,19.7195,19.5116,19.5935,3225400.0
2008-03-18 15:30:00,31.09,31.58,30.99,31.49,5547100.0,19.5935,19.9023,19.5305,19.8456,5547100.0
2008-03-19 09:30:00,31.72,32.43,31.65,32.13,5747300.0,19.9905,20.438,19.9464,20.2489,5747300.0
2008-03-19 10:00:00,32.13,32.3,31.94,31.97,3511900.0,20.2489,20.356,20.1292,20.1481,3511900.0
2008-03-19 10:30:00,31.98,31.98,31.33,31.89,3586900.0,20.1544,20.1544,19.7447,20.0977,3586900.0
2008-03-19 11:00:00,31.88,32.34,31.83,32.33,2065900.0,20.0914,20.3813,20.0598,20.375,2065900.0
2008-03-19 11:30:00,32.33,32.35,32.12,32.18,1890900.0,20.375,20.3876,20.2426,20.2804,1890900.0
2008-03-19 12:00:00,32.17,32.24,31.86,31.88,2143800.0,20.2741,20.3182,20.0788,20.0914,2143800.0
2008-03-19 12:30:00,31.9,31.91,31.5,31.57,2505900.0,20.104,20.1103,19.8519,19.896,2505900.0
2008-03-19 13:00:00,31.56,31.62,31.23,31.28,2677400.0,19.8897,19.9275,19.6817,19.7132,2677400.0
2008-03-19 13:30:00,31.27,31.3,30.73,30.94,3210400.0,19.7069,19.7258,19.3666,19.499,3210400.0
2008-03-19 14:00:00,30.94,31.07,30.74,30.82,2826500.0,19.499,19.5809,19.3729,19.4233,2826500.0
2008-03-19 14:30:00,30.82,31.07,30.29,31.03,4616700.0,19.4233,19.5809,19.0893,19.5557,4616700.0
2008-03-19 15:00:00,31.02,31.27,30.83,30.87,3592600.0,19.5494,19.7069,19.4296,19.4548,3592600.0
2008-03-19 15:30:00,30.87,31.01,30.57,30.59,4710100.0,19.4548,19.5431,19.2658,19.2784,4710100.0
2008-03-20 09:30:00,30.96,31.42,30.75,31.21,7020400.0,19.5116,19.8015,19.3792,19.6691,7020400.0
2008-03-20 10:00:00,31.22,31.83,31.22,31.81,3449700.0,19.6754,20.0598,19.6754,20.0472,3449700.0
2008-03-20 10:30:00,31.79,32.1,31.7,32.05,3685300.0,20.0346,20.23,19.9779,20.1985,3685300.0
2008-03-20 11:00:00,32.05,32.21,31.82,32.19,2663000.0,20.1985,20.2993,20.0535,20.2867,2663000.0
2008-03-20 11:30:00,32.19,32.24,31.64,31.7,2493800.0,20.2867,20.3182,19.9401,19.9779,2493800.0
2008-03-20 12:00:00,31.71,32.07,31.6,31.67,1890900.0,19.9842,20.2111,19.9149,19.959,1890900.0
2008-03-20 12:30:00,31.67,31.91,31.54,31.75,1220800.0,19.959,20.1103,19.8771,20.0094,1220800.0
2008-03-20 13:00:00,31.73,32.1,31.73,32.06,965600.0,19.9968,20.23,19.9968,20.2048,965600.0
2008-03-20 13:30:00,32.05,32.29,32.01,32.2,1791600.0,20.1985,20.3497,20.1733,20.293,1791600.0
2008-03-20 14:00:00,32.21,32.41,32.15,32.4,1790700.0,20.2993,20.4254,20.2615,20.4191,1790700.0
2008-03-20 14:30:00,32.41,32.55,32.27,32.52,2524600.0,20.4254,20.5136,20.3371,20.4947,2524600.0
2008-03-20 15:00:00,32.51,32.64,32.44,32.48,3014500.0,20.4884,20.5703,20.4443,20.4695,3014500.0
2008-03-20 15:30:00,32.48,32.8,32.34,32.76,7247700.0,20.4695,20.6712,20.3813,20.646,7247700.0
2008-03-24 09:30:00,32.39,32.91,32.26,32.91,5842500.0,20.4128,20.7405,20.3308,20.7405,5842500.0
2008-03-24 10:00:00,32.91,33.53,32.8,32.88,4989400.0,20.7405,21.1312,20.6712,20.7216,4989400.0
2008-03-24 10:30:00,32.88,33.46,32.84,33.34,3431300.0,20.7216,21.0871,20.6964,21.0115,3431300.0
2008-03-24 11:00:00,33.34,33.38,33.12,33.22,3240900.0,21.0115,21.0367,20.8728,20.9359,3240900.0
2008-03-24 11:30:00,33.21,33.28,32.9,32.91,2492000.0,20.9295,20.9737,20.7342,20.7405,2492000.0
2008-03-24 12:00:00,32.93,33.1,32.62,33.05,2026200.0,20.7531,20.8602,20.5577,20.8287,2026200.0
2008-03-24 12:30:00,33.04,33.1,32.86,32.86,1781800.0,20.8224,20.8602,20.709,20.709,1781800.0
2008-03-24 13:00:00,32.87,32.91,32.73,32.74,973600.0,20.7153,20.7405,20.627,20.6333,973600.0
2008-03-24 13:30:00,32.74,32.98,32.65,32.97,1537500.0,20.6333,20.7846,20.5766,20.7783,1537500.0
2008-03-24 14:00:00,32.97,32.97,32.67,32.71,2082300.0,20.7783,20.7783,20.5892,20.6144,2082300.0
2008-03-24 14:30:00,32.72,32.75,32.24,32.39,3194000.0,20.6207,20.6396,20.3182,20.4128,3194000.0
2008-03-24 15:00:00,32.39,32.48,32.24,32.24,4054100.0,20.4128,20.4695,20.3182,20.3182,4054100.0
2008-03-24 15:30:00,32.24,32.4,32.0,32.09,6455600.0,20.3182,20.4191,20.167,20.2237,6455600.0
2008-03-25 09:30:00,32.04,32.48,31.38,31.63,4478000.0,20.1922,20.4695,19.7762,19.9338,4478000.0
2008-03-25 10:00:00,31.61,31.92,31.35,31.91,3013100.0,19.9212,20.1166,19.7573,20.1103,3013100.0
2008-03-25 10:30:00,31.91,32.06,31.72,31.89,2046600.0,20.1103,20.2048,19.9905,20.0977,2046600.0
2008-03-25 11:00:00,31.88,32.12,31.85,32.05,1284900.0,20.0914,20.2426,20.0725,20.1985,1284900.0
2008-03-25 11:30:00,32.04,32.12,31.79,31.8,1388100.0,20.1922,20.2426,20.0346,20.0409,1388100.0
2008-03-25 12:00:00,31.81,32.02,31.75,31.99,1571800.0,20.0472,20.1796,20.0094,20.1607,1571800.0
2008-03-25 12:30:00,31.99,32.22,31.9,32.1,1928300.0,20.1607,20.3056,20.104,20.23,1928300.0
2008-03-25 13:00:00,32.09,32.15,32.02,32.08,1213400.0,20.2237,20.2615,20.1796,20.2174,1213400.0
2008-03-25 13:30:00,32.08,32.25,32.0,32.19,2100400.0,20.2174,20.3245,20.167,20.2867,2100400.0
2008-03-25 14:00:00,32.19,32.31,32.11,32.22,1347600.0,20.2867,20.3624,20.2363,20.3056,1347600.0
2008-03-25 14:30:00,32.22,32.3,32.04,32.23,1038600.0,20.3056,20.356,20.1922,20.3119,1038600.0
2008-03-25 15:00:00,32.22,32.31,32.06,32.08,1820600.0,20.3056,20.3624,20.2048,20.2174,1820600.0
2008-03-25 15:30:00,32.08,32.14,31.95,32.08,3094000.0,20.2174,20.2552,20.1355,20.2174,3094000.0
2008-03-26 09:30:00,31.79,31.79,30.96,31.2,3997300.0,20.0346,20.0346,19.5116,19.6628,3997300.0
2008-03-26 10:00:00,31.2,31.34,30.72,30.73,4552500.0,19.6628,19.751,19.3603,19.3666,4552500.0
2008-03-26 10:30:00,30.72,30.77,30.15,30.31,6179900.0,19.3603,19.3918,19.0011,19.1019,6179900.0
2008-03-26 11:00:00,30.31,30.64,30.22,30.63,2507100.0,19.1019,19.3099,19.0452,19.3036,2507100.0
2008-03-26 11:30:00,30.63,30.86,30.56,30.74,1848400.0,19.3036,19.4485,19.2595,19.3729,1848400.0
2008-03-26 12:00:00,30.74,30.8,30.62,30.78,1255500.0,19.3729,19.4107,19.2973,19.3981,1255500.0
2008-03-26 12:30:00,30.77,30.82,30.46,30.57,1944400.0,19.3918,19.4233,19.1964,19.2658,1944400.0
2008-03-26 13:00:00,30.58,30.64,30.46,30.57,960900.0,19.2721,19.3099,19.1964,19.2658,960900.0
2008-03-26 13:30:00,30.56,30.64,30.45,30.58,1237700.0,19.2595,19.3099,19.1901,19.2721,1237700.0
2008-03-26 14:00:00,30.59,30.82,30.52,30.79,1581300.0,19.2784,19.4233,19.2343,19.4044,1581300.0
2008-03-26 14:30:00,30.78,31.13,30.74,31.11,1455800.0,19.3981,19.6187,19.3729,19.6061,1455800.0
2008-03-26 15:00:00,31.13,31.15,30.74,30.77,2820900.0,19.6187,19.6313,19.3729,19.3918,2820900.0
2008-03-26 15:30:00,30.77,30.85,30.71,30.83,3868900.0,19.3918,19.4422,19.354,19.4296,3868900.0
2008-03-27 09:30:00,31.2,31.2,30.62,30.81,2288400.0,19.6628,19.6628,19.2973,19.417,2288400.0
2008-03-27 10:00:00,30.81,30.85,30.14,30.16,2647800.0,19.417,19.4422,18.9948,19.0074,2647800.0
2008-03-27 10:30:00,30.16,30.38,30.05,30.22,3252700.0,19.0074,19.146,18.9381,19.0452,3252700.0
2008-03-27 11:00:00,30.23,30.53,30.1,30.44,2075700.0,19.0515,19.2406,18.9696,19.1838,2075700.0
2008-03-27 11:30:00,30.44,30.76,30.33,30.72,1548400.0,19.1838,19.3855,19.1145,19.3603,1548400.0
2008-03-27 12:00:00,30.72,31.13,30.68,31.11,1860700.0,19.3603,19.6187,19.3351,19.6061,1860700.0
2008-03-27 12:30:00,31.12,31.17,30.68,30.68,1252000.0,19.6124,19.6439,19.3351,19.3351,1252000.0
2008-03-27 13:00:00,30.69,30.89,30.61,30.67,915700.0,19.3414,19.4674,19.291,19.3288,915700.0
2008-03-27 13:30:00,30.68,30.72,30.4,30.52,1524400.0,19.3351,19.3603,19.1586,19.2343,1524400.0
2008-03-27 14:00:00,30.53,30.71,30.4,30.67,1496800.0,19.2406,19.354,19.1586,19.3288,1496800.0
2008-03-27 14:30:00,30.68,30.97,30.58,30.59,1468400.0,19.3351,19.5179,19.2721,19.2784,1468400.0
2008-03-27 15:00:00,30.59,30.78,30.2,30.62,1713900.0,19.2784,19.3981,19.0326,19.2973,1713900.0
2008-03-27 15:30:00,30.62,30.66,30.21,30.21,3879600.0,19.2973,19.3225,19.0389,19.0389,3879600.0
2008-03-28 09:30:00,30.41,30.52,30.06,30.15,2149600.0,19.1649,19.2343,18.9444,19.0011,2149600.0
2008-03-28 10:00:00,30.16,30.45,29.92,30.16,2524200.0,19.0074,19.1901,18.8561,19.0074,2524200.0
2008-03-28 10:30:00,30.16,30.16,29.87,30.02,2208300.0,19.0074,19.0074,18.8246,18.9192,2208300.0
2008-03-28 11:00:00,30.01,30.18,29.92,30.07,1537300.0,18.9128,19.02,18.8561,18.9507,1537300.0
2008-03-28 11:30:00,30.08,30.47,30.05,30.44,2023000.0,18.957,19.2028,18.9381,19.1838,2023000.0
2008-03-28 12:00:00,30.45,30.46,30.19,30.27,1157400.0,19.1901,19.1964,19.0263,19.0767,1157400.0
2008-03-28 12:30:00,30.27,30.34,30.17,30.18,1248700.0,19.0767,19.1208,19.0137,19.02,1248700.0
2008-03-28 13:00:00,30.18,30.22,30.02,30.08,830400.0,19.02,19.0452,18.9192,18.957,830400.0
2008-03-28 13:30:00,30.08,30.09,29.75,29.84,1449400.0,18.957,18.9633,18.749,18.8057,1449400.0
2008-03-28 14:00:00,29.84,29.95,29.7,29.73,1565400.0,18.8057,18.875,18.7175,18.7364,1565400.0
2008-03-28 14:30:00,29.74,29.78,29.51,29.52,2220800.0,18.7427,18.7679,18.5977,18.604,2220800.0
2008-03-28 15:00:00,29.53,29.54,29.21,29.38,3545900.0,18.6103,18.6166,18.4087,18.5158,3545900.0
2008-03-28 15:30:00,29.39,29.44,29.23,29.35,4726800.0,18.5221,18.5536,18.4213,18.4969,4726800.0
2008-03-31 08:30:00,29.44,29.54,29.36,29.54,3600.0,18.5536,18.6166,18.5032,18.6166,3600.0
2008-03-31 09:00:00,29.36,29.37,29.35,29.35,1200.0,18.5032,18.5095,18.4969,18.4969,1200.0
2008-03-31 09:30:00,29.39,29.49,29.0,29.22,3418300.0,18.5221,18.5851,18.2763,18.415,3418300.0
2008-03-31 10:00:00,29.2,29.25,28.91,29.04,3409200.0,18.4024,18.4339,18.2196,18.3015,3409200.0
2008-03-31 10:30:00,29.05,29.26,28.93,29.24,3739900.0,18.3078,18.4402,18.2322,18.4276,3739900.0
2008-03-31 11:00:00,29.24,29.34,29.15,29.24,2324900.0,18.4276,18.4906,18.3709,18.4276,2324900.0
2008-03-31 11:30:00,29.24,29.66,29.23,29.54,2305200.0,18.4276,18.6923,18.4213,18.6166,2305200.0
2008-03-31 12:00:00,29.53,29.57,29.29,29.42,1070600.0,18.6103,18.6356,18.4591,18.541,1070600.0
2008-03-31 12:30:00,29.42,29.62,29.35,29.58,1546900.0,18.541,18.6671,18.4969,18.6419,1546900.0
2008-03-31 13:00:00,29.58,29.68,29.52,29.65,1059000.0,18.6419,18.7049,18.604,18.686,1059000.0
2008-03-31 13:30:00,29.64,29.75,29.45,29.45,1098000.0,18.6797,18.749,18.5599,18.5599,1098000.0
2008-03-31 14:00:00,29.45,29.47,29.17,29.18,1809000.0,18.5599,18.5725,18.3835,18.3898,1809000.0
2008-03-31 14:30:00,29.18,29.33,29.03,29.2,1744900.0,18.3898,18.4843,18.2952,18.4024,1744900.0
2008-03-31 15:00:00,29.2,29.24,28.94,29.02,2368800.0,18.4024,18.4276,18.2385,18.2889,2368800.0
2008-03-31 15:30:00,29.03,29.24,29.0,29.05,5051100.0,18.2952,18.4276,18.2763,18.3078,5051100.0
2008-04-01 08:00:00,29.94,29.94,29.65,29.8,6100.0,18.8687,18.8687,18.686,18.7805,6100.0
2008-04-01 08:30:00,29.8,30.07,29.79,30.07,28300.0,18.7805,18.9507,18.7742,18.9507,28300.0
2008-04-01 09:00:00,30.07,30.32,29.1,30.29,302900.0,18.9507,19.1082,18.3394,19.0893,302900.0
2008-04-01 09:30:00,30.36,30.65,30.11,30.45,4316900.0,19.1334,19.3162,18.9759,19.1901,4316900.0
2008-04-01 10:00:00,30.45,30.84,30.45,30.6,3474200.0,19.1901,19.4359,19.1901,19.2847,3474200.0
2008-04-01 10:30:00,30.59,31.05,30.59,31.04,2554700.0,19.2784,19.5683,19.2784,19.562,2554700.0
2008-04-01 11:00:00,31.04,31.14,30.85,30.96,2147400.0,19.562,19.625,19.4422,19.5116,2147400.0
2008-04-01 11:30:00,30.95,30.99,30.72,30.82,1770700.0,19.5053,19.5305,19.3603,19.4233,1770700.0
2008-04-01 12:00:00,30.82,30.91,30.82,30.85,2195400.0,19.4233,19.48,19.4233,19.4422,2195400.0
2008-04-01 12:30:00,30.86,30.9,30.8,30.84,613500.0,19.4485,19.4737,19.4107,19.4359,613500.0
2008-04-01 13:00:00,30.84,30.97,30.75,30.85,1259500.0,19.4359,19.5179,19.3792,19.4422,1259500.0
2008-04-01 13:30:00,30.85,30.88,30.67,30.72,1011300.0,19.4422,19.4611,19.3288,19.3603,1011300.0
2008-04-01 14:00:00,30.72,30.95,30.63,30.89,1850300.0,19.3603,19.5053,19.3036,19.4674,1850300.0
2008-04-01 14:30:00,30.9,31.23,30.9,31.04,2596900.0,19.4737,19.6817,19.4737,19.562,2596900.0
2008-04-01 15:00:00,31.03,31.25,31.02,31.17,2329100.0,19.5557,19.6943,19.5494,19.6439,2329100.0
2008-04-01 15:30:00,31.17,31.53,31.03,31.44,6878600.0,19.6439,19.8708,19.5557,19.8141,6878600.0
2008-04-02 09:30:00,31.71,31.72,30.97,31.13,3416100.0,19.9842,19.9905,19.5179,19.6187,3416100.0
2008-04-02 10:00:00,31.14,31.48,30.97,31.48,4039500.0,19.625,19.8393,19.5179,19.8393,4039500.0
2008-04-02 10:30:00,31.49,31.75,31.35,31.6,5180400.0,19.8456,20.0094,19.7573,19.9149,5180400.0
2008-04-02 11:00:00,31.6,31.66,31.16,31.21,1911000.0,19.9149,19.9527,19.6376,19.6691,1911000.0
2008-04-02 11:30:00,31.22,31.35,31.08,31.18,2027900.0,19.6754,19.7573,19.5872,19.6502,2027900.0
2008-04-02 12:00:00,31.19,31.24,30.79,30.96,2380800.0,19.6565,19.688,19.4044,19.5116,2380800.0
2008-04-02 12:30:00,30.96,31.0,30.8,30.9,1466300.0,19.5116,19.5368,19.4107,19.4737,1466300.0
2008-04-02 13:00:00,30.9,31.01,30.81,30.89,1088800.0,19.4737,19.5431,19.417,19.4674,1088800.0
2008-04-02 13:30:00,30.89,30.98,30.73,30.9,1942000.0,19.4674,19.5242,19.3666,19.4737,1942000.0
2008-04-02 14:00:00,30.9,30.91,30.7,30.71,2020700.0,19.4737,19.48,19.3477,19.354,2020700.0
2008-04-02 14:30:00,30.71,30.72,30.38,30.5,2749300.0,19.354,19.3603,19.146,19.2217,2749300.0
2008-04-02 15:00:00,30.51,30.64,30.31,30.62,3015000.0,19.228,19.3099,19.1019,19.2973,3015000.0
2008-04-02 15:30:00,30.62,30.64,30.4,30.57,4525700.0,19.2973,19.3099,19.1586,19.2658,4525700.0
2008-04-03 09:30:00,30.23,30.47,30.0,30.42,2846600.0,19.0515,19.2028,18.9065,19.1712,2846600.0
2008-04-03 10:00:00,30.42,30.73,30.36,30.56,2097100.0,19.1712,19.3666,19.1334,19.2595,2097100.0
2008-04-03 10:30:00,30.55,30.62,30.35,30.37,1166000.0,19.2532,19.2973,19.1271,19.1397,1166000.0
2008-04-03 11:00:00,30.37,30.66,30.34,30.61,999600.0,19.1397,19.3225,19.1208,19.291,999600.0
2008-04-03 11:30:00,30.61,30.91,30.56,30.83,1099400.0,19.291,19.48,19.2595,19.4296,1099400.0
2008-04-03 12:00:00,30.83,30.93,30.71,30.72,627300.0,19.4296,19.4927,19.354,19.3603,627300.0
2008-04-03 12:30:00,30.72,30.99,30.64,30.8,1081100.0,19.3603,19.5305,19.3099,19.4107,1081100.0
2008-04-03 13:00:00,30.81,31.0,30.77,30.91,841700.0,19.417,19.5368,19.3918,19.48,841700.0
2008-04-03 13:30:00,30.9,30.92,30.57,30.57,1079800.0,19.4737,19.4863,19.2658,19.2658,1079800.0
2008-04-03 14:00:00,30.57,30.8,30.55,30.66,784700.0,19.2658,19.4107,19.2532,19.3225,784700.0
2008-04-03 14:30:00,30.66,30.84,30.57,30.84,752700.0,19.3225,19.4359,19.2658,19.4359,752700.0
2008-04-03 15:00:00,30.83,30.83,30.59,30.66,700800.0,19.4296,19.4296,19.2784,19.3225,700800.0
2008-04-03 15:30:00,30.65,30.79,30.55,30.77,1976400.0,19.3162,19.4044,19.2532,19.3918,1976400.0
2008-04-04 09:30:00,30.81,30.88,30.38,30.63,2594200.0,19.417,19.4611,19.146,19.3036,2594200.0
2008-04-04 10:00:00,30.63,30.73,30.45,30.64,1491500.0,19.3036,19.3666,19.1901,19.3099,1491500.0
2008-04-04 10:30:00,30.63,30.71,30.46,30.61,1428300.0,19.3036,19.354,19.1964,19.291,1428300.0
2008-04-04 11:00:00,30.61,30.78,30.57,30.71,1393300.0,19.291,19.3981,19.2658,19.354,1393300.0
2008-04-04 11:30:00,30.71,30.79,30.6,30.61,1000000.0,19.354,19.4044,19.2847,19.291,1000000.0
2008-04-04 12:00:00,30.62,30.97,30.62,30.91,1334600.0,19.2973,19.5179,19.2973,19.48,1334600.0
2008-04-04 12:30:00,30.9,31.08,30.84,31.02,1176400.0,19.4737,19.5872,19.4359,19.5494,1176400.0
2008-04-04 13:00:00,31.03,31.14,30.86,31.11,1951800.0,19.5557,19.625,19.4485,19.6061,1951800.0
2008-04-04 13:30:00,31.11,31.11,30.92,31.03,828900.0,19.6061,19.6061,19.4863,19.5557,828900.0
2008-04-04 14:00:00,31.03,31.06,30.85,30.9,1569500.0,19.5557,19.5746,19.4422,19.4737,1569500.0
2008-04-04 14:30:00,30.9,31.04,30.87,30.98,1259300.0,19.4737,19.562,19.4548,19.5242,1259300.0
2008-04-04 15:00:00,30.97,31.12,30.87,30.98,3029500.0,19.5179,19.6124,19.4548,19.5242,3029500.0
2008-04-04 15:30:00,30.97,31.0,30.8,30.92,4244100.0,19.5179,19.5368,19.4107,19.4863,4244100.0
2008-04-07 09:30:00,31.46,31.5,30.93,31.25,1784600.0,19.8267,19.8519,19.4927,19.6943,1784600.0
2008-04-07 10:00:00,31.24,31.29,30.9,30.91,1413300.0,19.688,19.7195,19.4737,19.48,1413300.0
2008-04-07 10:30:00,30.91,31.15,30.86,31.1,815400.0,19.48,19.6313,19.4485,19.5998,815400.0
2008-04-07 11:00:00,31.1,31.28,31.05,31.27,907400.0,19.5998,19.7132,19.5683,19.7069,907400.0
2008-04-07 11:30:00,31.26,31.49,31.24,31.46,1254100.0,19.7006,19.8456,19.688,19.8267,1254100.0
2008-04-07 12:00:00,31.46,31.55,31.39,31.54,1199100.0,19.8267,19.8834,19.7826,19.8771,1199100.0
2008-04-07 12:30:00,31.53,31.77,31.53,31.65,2145900.0,19.8708,20.022,19.8708,19.9464,2145900.0
2008-04-07 13:00:00,31.65,31.7,31.41,31.42,881300.0,19.9464,19.9779,19.7952,19.8015,881300.0
2008-04-07 13:30:00,31.42,31.46,31.13,31.18,1206100.0,19.8015,19.8267,19.6187,19.6502,1206100.0
2008-04-07 14:00:00,31.18,31.27,31.06,31.08,1296900.0,19.6502,19.7069,19.5746,19.5872,1296900.0
2008-04-07 14:30:00,31.08,31.13,31.0,31.0,1082000.0,19.5872,19.6187,19.5368,19.5368,1082000.0
2008-04-07 15:00:00,31.0,31.01,30.84,30.91,1912000.0,19.5368,19.5431,19.4359,19.48,1912000.0
2008-04-07 15:30:00,30.91,30.98,30.77,30.81,3618100.0,19.48,19.5242,19.3918,19.417,3618100.0
2008-04-08 09:30:00,30.27,30.3,29.66,30.17,4859900.0,19.0767,19.0956,18.6923,19.0137,4859900.0
2008-04-08 10:00:00,30.17,30.3,30.08,30.18,3379800.0,19.0137,19.0956,18.957,19.02,3379800.0
2008-04-08 10:30:00,30.18,30.33,30.11,30.14,2055500.0,19.02,19.1145,18.9759,18.9948,2055500.0
2008-04-08 11:00:00,30.14,30.21,30.06,30.11,1689900.0,18.9948,19.0389,18.9444,18.9759,1689900.0
2008-04-08 11:30:00,30.1,30.16,30.02,30.03,1451500.0,18.9696,19.0074,18.9192,18.9255,1451500.0
2008-04-08 12:00:00,30.04,30.06,29.96,30.01,1360300.0,18.9318,18.9444,18.8813,18.9128,1360300.0
2008-04-08 12:30:00,30.01,30.05,29.98,30.02,1259000.0,18.9128,18.9381,18.8939,18.9192,1259000.0
2008-04-08 13:00:00,30.02,30.06,29.9,29.91,2003300.0,18.9192,18.9444,18.8435,18.8498,2003300.0
2008-04-08 13:30:00,29.91,30.04,29.85,29.86,1385400.0,18.8498,18.9318,18.812,18.8183,1385400.0
2008-04-08 14:00:00,29.85,29.88,29.71,29.83,1503500.0,18.812,18.8309,18.7238,18.7994,1503500.0
2008-04-08 14:30:00,29.83,30.14,29.81,30.08,1766500.0,18.7994,18.9948,18.7868,18.957,1766500.0
2008-04-08 15:00:00,30.08,30.09,29.92,30.0,1830900.0,18.957,18.9633,18.8561,18.9065,1830900.0
2008-04-08 15:30:00,30.01,30.13,29.88,29.95,3195500.0,18.9128,18.9885,18.8309,18.875,3195500.0
2008-04-09 09:30:00,30.01,30.15,29.68,29.73,2395800.0,18.9128,19.0011,18.7049,18.7364,2395800.0
2008-04-09 10:00:00,29.72,29.85,29.55,29.74,1694700.0,18.7301,18.812,18.6229,18.7427,1694700.0
2008-04-09 10:30:00,29.75,29.78,29.59,29.62,1760500.0,18.749,18.7679,18.6482,18.6671,1760500.0
2008-04-09 11:00:00,29.62,29.69,29.35,29.4,2075600.0,18.6671,18.7112,18.4969,18.5284,2075600.0
2008-04-09 11:30:00,29.4,29.46,29.13,29.14,2430900.0,18.5284,18.5662,18.3583,18.3646,2430900.0
2008-04-09 12:00:00,29.13,29.2,29.04,29.17,2353100.0,18.3583,18.4024,18.3015,18.3835,2353100.0
2008-04-09 12:30:00,29.17,29.27,29.15,29.21,1300100.0,18.3835,18.4465,18.3709,18.4087,1300100.0
2008-04-09 13:00:00,29.21,29.31,29.13,29.3,1155500.0,18.4087,18.4717,18.3583,18.4654,1155500.0
2008-04-09 13:30:00,29.3,29.5,29.25,29.5,1664200.0,18.4654,18.5914,18.4339,18.5914,1664200.0
2008-04-09 14:00:00,29.49,29.59,29.44,29.53,2036900.0,18.5851,18.6482,18.5536,18.6103,2036900.0
2008-04-09 14:30:00,29.53,29.61,29.41,29.43,2778400.0,18.6103,18.6608,18.5347,18.5473,2778400.0
2008-04-09 15:00:00,29.43,29.53,29.4,29.46,2641000.0,18.5473,18.6103,18.5284,18.5662,2641000.0
2008-04-09 15:30:00,29.46,29.52,29.43,29.48,3213700.0,18.5662,18.604,18.5473,18.5788,3213700.0
2008-04-10 09:30:00,29.31,29.48,29.0,29.24,4735700.0,18.4717,18.5788,18.2763,18.4276,4735700.0
2008-04-10 10:00:00,29.23,29.3,29.05,29.29,2413600.0,18.4213,18.4654,18.3078,18.4591,2413600.0
2008-04-10 10:30:00,29.29,29.43,29.2,29.42,2533000.0,18.4591,18.5473,18.4024,18.541,2533000.0
2008-04-10 11:00:00,29.42,29.56,29.35,29.39,2540300.0,18.541,18.6293,18.4969,18.5221,2540300.0
2008-04-10 11:30:00,29.39,29.51,29.33,29.46,2382300.0,18.5221,18.5977,18.4843,18.5662,2382300.0
2008-04-10 12:00:00,29.46,29.52,29.31,29.31,2003700.0,18.5662,18.604,18.4717,18.4717,2003700.0
2008-04-10 12:30:00,29.31,29.32,29.11,29.11,2145700.0,18.4717,18.478,18.3457,18.3457,2145700.0
2008-04-10 13:00:00,29.11,29.5,28.92,28.99,3779100.0,18.3457,18.5914,18.2259,18.27,3779100.0
2008-04-10 13:30:00,28.99,29.07,28.84,28.84,2849400.0,18.27,18.3204,18.1755,18.1755,2849400.0
2008-04-10 14:00:00,28.84,28.9,28.67,28.71,2668700.0,18.1755,18.2133,18.0684,18.0936,2668700.0
2008-04-10 14:30:00,28.7,28.83,28.64,28.77,2994900.0,18.0873,18.1692,18.0495,18.1314,2994900.0
2008-04-10 15:00:00,28.77,28.84,28.61,28.64,2902400.0,18.1314,18.1755,18.0305,18.0495,2902400.0
2008-04-10 15:30:00,28.63,28.67,28.4,28.54,8922700.0,18.0431,18.0684,17.8982,17.9864,8922700.0
2008-04-11 09:30:00,28.24,28.43,28.02,28.24,6823300.0,17.7974,17.9171,17.6587,17.7974,6823300.0
2008-04-11 10:00:00,28.23,28.65,28.15,28.61,5379800.0,17.7911,18.0558,17.7406,18.0305,5379800.0
2008-04-11 10:30:00,28.61,28.84,28.6,28.77,4268000.0,18.0305,18.1755,18.0242,18.1314,4268000.0
2008-04-11 11:00:00,28.77,28.77,28.45,28.6,1963400.0,18.1314,18.1314,17.9297,18.0242,1963400.0
2008-04-11 11:30:00,28.61,28.8,28.41,28.54,2404500.0,18.0305,18.1503,17.9045,17.9864,2404500.0
2008-04-11 12:00:00,28.55,28.55,28.33,28.4,2406300.0,17.9927,17.9927,17.8541,17.8982,2406300.0
2008-04-11 12:30:00,28.4,28.51,28.39,28.46,1359600.0,17.8982,17.9675,17.8919,17.936,1359600.0
2008-04-11 13:00:00,28.47,28.5,28.42,28.48,1161800.0,17.9423,17.9612,17.9108,17.9486,1161800.0
2008-04-11 13:30:00,28.48,28.52,28.46,28.48,1924900.0,17.9486,17.9738,17.936,17.9486,1924900.0
2008-04-11 14:00:00,28.48,28.5,28.36,28.47,1869800.0,17.9486,17.9612,17.873,17.9423,1869800.0
2008-04-11 14:30:00,28.47,28.51,28.37,28.42,2528200.0,17.9423,17.9675,17.8793,17.9108,2528200.0
2008-04-11 15:00:00,28.42,28.43,28.19,28.22,3010000.0,17.9108,17.9171,17.7659,17.7848,3010000.0
2008-04-11 15:30:00,28.23,28.25,27.9,27.94,7723100.0,17.7911,17.8037,17.5831,17.6083,7723100.0
2008-04-14 09:30:00,27.64,27.91,27.37,27.39,4590200.0,17.4192,17.5894,17.2491,17.2617,4590200.0
2008-04-14 10:00:00,27.39,27.53,27.28,27.43,3035200.0,17.2617,17.3499,17.1924,17.2869,3035200.0
2008-04-14 10:30:00,27.43,27.61,27.39,27.45,3559500.0,17.2869,17.4003,17.2617,17.2995,3559500.0
2008-04-14 11:00:00,27.45,27.46,27.18,27.2,2329400.0,17.2995,17.3058,17.1293,17.1419,2329400.0
2008-04-14 11:30:00,27.19,27.23,27.08,27.2,2362200.0,17.1356,17.1608,17.0663,17.1419,2362200.0
2008-04-14 12:00:00,27.19,27.39,27.15,27.34,1704700.0,17.1356,17.2617,17.1104,17.2302,1704700.0
2008-04-14 12:30:00,27.34,27.5,27.24,27.46,2007900.0,17.2302,17.331,17.1671,17.3058,2007900.0
2008-04-14 13:00:00,27.46,27.5,27.23,27.33,1797800.0,17.3058,17.331,17.1608,17.2239,1797800.0
2008-04-14 13:30:00,27.33,27.39,27.23,27.25,957000.0,17.2239,17.2617,17.1608,17.1734,957000.0
2008-04-14 14:00:00,27.25,27.27,27.08,27.23,2491100.0,17.1734,17.1861,17.0663,17.1608,2491100.0
2008-04-14 14:30:00,27.23,27.34,27.13,27.14,1984100.0,17.1608,17.2302,17.0978,17.1041,1984100.0
2008-04-14 15:00:00,27.14,27.24,27.1,27.19,2334300.0,17.1041,17.1671,17.0789,17.1356,2334300.0
2008-04-14 15:30:00,27.19,27.28,27.1,27.27,4943900.0,17.1356,17.1924,17.0789,17.1861,4943900.0
2008-04-15 09:30:00,27.48,27.98,27.29,27.31,3436700.0,17.3184,17.6335,17.1987,17.2113,3436700.0
2008-04-15 10:00:00,27.3,27.46,27.15,27.15,2628400.0,17.205,17.3058,17.1104,17.1104,2628400.0
2008-04-15 10:30:00,27.15,27.6,27.12,27.53,2605700.0,17.1104,17.394,17.0915,17.3499,2605700.0
2008-04-15 11:00:00,27.52,27.53,27.3,27.48,1731600.0,17.3436,17.3499,17.205,17.3184,1731600.0
2008-04-15 11:30:00,27.47,27.54,27.37,27.38,1097200.0,17.3121,17.3562,17.2491,17.2554,1097200.0
2008-04-15 12:00:00,27.37,27.53,27.35,27.51,1005400.0,17.2491,17.3499,17.2365,17.3373,1005400.0
2008-04-15 12:30:00,27.51,27.58,27.4,27.47,1209600.0,17.3373,17.3814,17.268,17.3121,1209600.0
2008-04-15 13:00:00,27.47,27.62,27.44,27.58,1671000.0,17.3121,17.4066,17.2932,17.3814,1671000.0
2008-04-15 13:30:00,27.59,27.74,27.53,27.68,2367200.0,17.3877,17.4823,17.3499,17.4444,2367200.0
2008-04-15 14:00:00,27.68,27.71,27.48,27.53,1672500.0,17.4444,17.4633,17.3184,17.3499,1672500.0
2008-04-15 14:30:00,27.53,27.59,27.44,27.44,1635300.0,17.3499,17.3877,17.2932,17.2932,1635300.0
2008-04-15 15:00:00,27.44,27.62,27.4,27.5,2154400.0,17.2932,17.4066,17.268,17.331,2154400.0
2008-04-15 15:30:00,27.5,27.87,27.43,27.86,5349700.0,17.331,17.5642,17.2869,17.5579,5349700.0
2008-04-16 09:30:00,29.96,29.99,29.0,29.51,10331500.0,18.8813,18.9002,18.2763,18.5977,10331500.0
2008-04-16 10:00:00,29.51,30.13,29.28,30.1,8583200.0,18.5977,18.9885,18.4528,18.9696,8583200.0
2008-04-16 10:30:00,30.1,30.34,29.71,29.74,6785400.0,18.9696,19.1208,18.7238,18.7427,6785400.0
2008-04-16 11:00:00,29.73,29.74,29.45,29.58,4109100.0,18.7364,18.7427,18.5599,18.6419,4109100.0
2008-04-16 11:30:00,29.58,29.9,29.4,29.45,3401500.0,18.6419,18.8435,18.5284,18.5599,3401500.0
2008-04-16 12:00:00,29.45,29.46,29.24,29.27,2841300.0,18.5599,18.5662,18.4276,18.4465,2841300.0
2008-04-16 12:30:00,29.27,29.32,29.14,29.24,2478300.0,18.4465,18.478,18.3646,18.4276,2478300.0
2008-04-16 13:00:00,29.25,29.26,28.82,28.85,3392800.0,18.4339,18.4402,18.1629,18.1818,3392800.0
2008-04-16 13:30:00,28.85,28.88,28.54,28.83,3514200.0,18.1818,18.2007,17.9864,18.1692,3514200.0
2008-04-16 14:00:00,28.83,28.83,28.49,28.53,3648100.0,18.1692,18.1692,17.9549,17.9801,3648100.0
2008-04-16 14:30:00,28.54,28.98,28.53,28.93,3741200.0,17.9864,18.2637,17.9801,18.2322,3741200.0
2008-04-16 15:00:00,28.92,29.15,28.81,29.13,4866600.0,18.2259,18.3709,18.1566,18.3583,4866600.0
2008-04-16 15:30:00,29.12,29.67,28.82,28.87,6538600.0,18.352,18.6986,18.1629,18.1944,6538600.0
2008-04-17 09:30:00,28.7,29.22,28.58,29.22,3940300.0,18.0873,18.415,18.0116,18.415,3940300.0
2008-04-17 10:00:00,29.23,29.45,28.89,29.37,3832500.0,18.4213,18.5599,18.207,18.5095,3832500.0
2008-04-17 10:30:00,29.37,29.43,29.13,29.25,2380000.0,18.5095,18.5473,18.3583,18.4339,2380000.0
2008-04-17 11:00:00,29.25,29.35,29.18,29.24,1533800.0,18.4339,18.4969,18.3898,18.4276,1533800.0
2008-04-17 11:30:00,29.24,29.4,29.19,29.24,1430200.0,18.4276,18.5284,18.3961,18.4276,1430200.0
2008-04-17 12:00:00,29.24,29.36,29.07,29.1,1221800.0,18.4276,18.5032,18.3204,18.3394,1221800.0
2008-04-17 12:30:00,29.11,29.41,29.11,29.4,1130400.0,18.3457,18.5347,18.3457,18.5284,1130400.0
2008-04-17 13:00:00,29.4,29.57,29.36,29.54,2289100.0,18.5284,18.6356,18.5032,18.6166,2289100.0
2008-04-17 13:30:00,29.54,29.7,29.2,29.61,2937700.0,18.6166,18.7175,18.4024,18.6608,2937700.0
2008-04-17 14:00:00,29.6,29.63,29.46,29.57,1525000.0,18.6545,18.6734,18.5662,18.6356,1525000.0
2008-04-17 14:30:00,29.56,29.69,29.56,29.67,1624700.0,18.6293,18.7112,18.6293,18.6986,1624700.0
2008-04-17 15:00:00,29.68,29.81,29.62,29.71,2461400.0,18.7049,18.7868,18.6671,18.7238,2461400.0
2008-04-17 15:30:00,29.71,29.91,29.63,29.66,4857500.0,18.7238,18.8498,18.6734,18.6923,4857500.0
2008-04-18 09:30:00,30.63,31.04,30.33,30.57,7323700.0,19.3036,19.562,19.1145,19.2658,7323700.0
2008-04-18 10:00:00,30.57,30.67,30.34,30.48,3365800.0,19.2658,19.3288,19.1208,19.2091,3365800.0
2008-04-18 10:30:00,30.48,30.63,30.4,30.58,1917900.0,19.2091,19.3036,19.1586,19.2721,1917900.0
2008-04-18 11:00:00,30.58,30.66,30.42,30.51,2115600.0,19.2721,19.3225,19.1712,19.228,2115600.0
2008-04-18 11:30:00,30.52,30.7,30.51,30.65,1500500.0,19.2343,19.3477,19.228,19.3162,1500500.0
2008-04-18 12:00:00,30.64,30.69,30.5,30.66,2271100.0,19.3099,19.3414,19.2217,19.3225,2271100.0
2008-04-18 12:30:00,30.65,30.75,30.65,30.71,2045700.0,19.3162,19.3792,19.3162,19.354,2045700.0
2008-04-18 13:00:00,30.7,30.84,30.69,30.79,1976400.0,19.3477,19.4359,19.3414,19.4044,1976400.0
2008-04-18 13:30:00,30.79,30.82,30.63,30.68,1635800.0,19.4044,19.4233,19.3036,19.3351,1635800.0
2008-04-18 14:00:00,30.67,30.69,30.41,30.51,1635300.0,19.3288,19.3414,19.1649,19.228,1635300.0
2008-04-18 14:30:00,30.51,30.63,30.41,30.41,1853600.0,19.228,19.3036,19.1649,19.1649,1853600.0
2008-04-18 15:00:00,30.41,30.55,30.27,30.28,2782800.0,19.1649,19.2532,19.0767,19.083,2782800.0
2008-04-18 15:30:00,30.27,30.4,30.25,30.38,4257400.0,19.0767,19.1586,19.0641,19.146,4257400.0
2008-04-21 09:30:00,29.93,29.94,29.28,29.48,3856600.0,18.8624,18.8687,18.4528,18.5788,3856600.0
2008-04-21 10:00:00,29.49,29.7,29.21,29.22,2379600.0,18.5851,18.7175,18.4087,18.415,2379600.0
2008-04-21 10:30:00,29.21,29.26,29.06,29.17,2451800.0,18.4087,18.4402,18.3141,18.3835,2451800.0
2008-04-21 11:00:00,29.17,29.41,29.16,29.31,1993900.0,18.3835,18.5347,18.3772,18.4717,1993900.0
2008-04-21 11:30:00,29.32,29.39,29.22,29.32,1400800.0,18.478,18.5221,18.415,18.478,1400800.0
2008-04-21 12:00:00,29.32,29.37,29.27,29.34,775700.0,18.478,18.5095,18.4465,18.4906,775700.0
2008-04-21 12:30:00,29.35,29.36,29.22,29.26,893600.0,18.4969,18.5032,18.415,18.4402,893600.0
2008-04-21 13:00:00,29.25,29.34,29.25,29.31,785100.0,18.4339,18.4906,18.4339,18.4717,785100.0
2008-04-21 13:30:00,29.31,29.33,29.17,29.2,1238900.0,18.4717,18.4843,18.3835,18.4024,1238900.0
2008-04-21 14:00:00,29.2,29.26,29.12,29.18,1098900.0,18.4024,18.4402,18.352,18.3898,1098900.0
2008-04-21 14:30:00,29.18,29.27,29.15,29.22,1161500.0,18.3898,18.4465,18.3709,18.415,1161500.0
2008-04-21 15:00:00,29.22,29.26,29.2,29.25,1394200.0,18.415,18.4402,18.4024,18.4339,1394200.0
2008-04-21 15:30:00,29.25,29.35,29.21,29.3,3173700.0,18.4339,18.4969,18.4087,18.4654,3173700.0
2008-04-22 09:30:00,29.19,29.29,28.95,29.07,2451200.0,18.3961,18.4591,18.2448,18.3204,2451200.0
2008-04-22 10:00:00,29.06,29.44,29.06,29.07,3217900.0,18.3141,18.5536,18.3141,18.3204,3217900.0
2008-04-22 10:30:00,29.07,29.59,29.06,29.54,2176100.0,18.3204,18.6482,18.3141,18.6166,2176100.0
2008-04-22 11:00:00,29.55,29.59,29.25,29.34,1891200.0,18.6229,18.6482,18.4339,18.4906,1891200.0
2008-04-22 11:30:00,29.34,29.35,29.18,29.25,1695200.0,18.4906,18.4969,18.3898,18.4339,1695200.0
2008-04-22 12:00:00,29.26,29.33,29.18,29.25,1437800.0,18.4402,18.4843,18.3898,18.4339,1437800.0
2008-04-22 12:30:00,29.26,29.43,29.15,29.35,1389800.0,18.4402,18.5473,18.3709,18.4969,1389800.0
2008-04-22 13:00:00,29.35,29.44,29.26,29.4,1094600.0,18.4969,18.5536,18.4402,18.5284,1094600.0
2008-04-22 13:30:00,29.4,29.52,29.3,29.43,834100.0,18.5284,18.604,18.4654,18.5473,834100.0
2008-04-22 14:00:00,29.43,29.48,29.33,29.43,859300.0,18.5473,18.5788,18.4843,18.5473,859300.0
2008-04-22 14:30:00,29.43,29.46,29.3,29.38,908700.0,18.5473,18.5662,18.4654,18.5158,908700.0
2008-04-22 15:00:00,29.37,29.44,29.31,29.43,1283600.0,18.5095,18.5536,18.4717,18.5473,1283600.0
2008-04-22 15:30:00,29.42,29.43,29.3,29.39,2332400.0,18.541,18.5473,18.4654,18.5221,2332400.0
2008-04-23 09:30:00,29.44,29.64,29.08,29.23,1825500.0,18.5536,18.6797,18.3267,18.4213,1825500.0
2008-04-23 10:00:00,29.23,29.44,29.2,29.42,1473300.0,18.4213,18.5536,18.4024,18.541,1473300.0
2008-04-23 10:30:00,29.42,29.57,29.26,29.28,2455900.0,18.541,18.6356,18.4402,18.4528,2455900.0
2008-04-23 11:00:00,29.28,29.3,29.14,29.23,945300.0,18.4528,18.4654,18.3646,18.4213,945300.0
2008-04-23 11:30:00,29.22,29.27,29.01,29.04,1003000.0,18.415,18.4465,18.2826,18.3015,1003000.0
2008-04-23 12:00:00,29.04,29.04,28.68,28.73,2188800.0,18.3015,18.3015,18.0747,18.1062,2188800.0
2008-04-23 12:30:00,28.73,28.78,28.58,28.64,1549200.0,18.1062,18.1377,18.0116,18.0495,1549200.0
2008-04-23 13:00:00,28.65,28.72,28.58,28.68,1306900.0,18.0558,18.0999,18.0116,18.0747,1306900.0
2008-04-23 13:30:00,28.68,28.71,28.59,28.69,1402700.0,18.0747,18.0936,18.0179,18.081,1402700.0
2008-04-23 14:00:00,28.68,28.86,28.63,28.74,1880400.0,18.0747,18.1881,18.0431,18.1125,1880400.0
2008-04-23 14:30:00,28.75,28.9,28.74,28.77,1514600.0,18.1188,18.2133,18.1125,18.1314,1514600.0
2008-04-23 15:00:00,28.77,28.96,28.76,28.89,1419700.0,18.1314,18.2511,18.1251,18.207,1419700.0
2008-04-23 15:30:00,28.88,28.94,28.82,28.92,3801700.0,18.2007,18.2385,18.1629,18.2259,3801700.0
2008-04-24 09:30:00,28.96,29.12,28.77,29.0,2527900.0,18.2511,18.352,18.1314,18.2763,2527900.0
2008-04-24 10:00:00,29.0,29.44,28.95,29.18,3283800.0,18.2763,18.5536,18.2448,18.3898,3283800.0
2008-04-24 10:30:00,29.18,29.35,29.03,29.29,1756500.0,18.3898,18.4969,18.2952,18.4591,1756500.0
2008-04-24 11:00:00,29.28,29.78,29.28,29.76,2392600.0,18.4528,18.7679,18.4528,18.7553,2392600.0
2008-04-24 11:30:00,29.76,29.97,29.67,29.74,2559900.0,18.7553,18.8876,18.6986,18.7427,2559900.0
2008-04-24 12:00:00,29.74,29.99,29.73,29.83,1539900.0,18.7427,18.9002,18.7364,18.7994,1539900.0
2008-04-24 12:30:00,29.82,29.97,29.8,29.88,933600.0,18.7931,18.8876,18.7805,18.8309,933600.0
2008-04-24 13:00:00,29.88,30.03,29.78,29.8,1498300.0,18.8309,18.9255,18.7679,18.7805,1498300.0
2008-04-24 13:30:00,29.8,30.0,29.78,29.97,1288100.0,18.7805,18.9065,18.7679,18.8876,1288100.0
2008-04-24 14:00:00,29.97,30.14,29.94,30.0,2177200.0,18.8876,18.9948,18.8687,18.9065,2177200.0
2008-04-24 14:30:00,30.0,30.0,29.88,29.92,1393900.0,18.9065,18.9065,18.8309,18.8561,1393900.0
2008-04-24 15:00:00,29.91,29.98,29.81,29.89,1719400.0,18.8498,18.8939,18.7868,18.8372,1719400.0
2008-04-24 15:30:00,29.9,30.08,29.76,29.81,3955000.0,18.8435,18.957,18.7553,18.7868,3955000.0
2008-04-25 09:30:00,30.06,30.38,29.82,29.89,2350100.0,18.9444,19.146,18.7931,18.8372,2350100.0
2008-04-25 10:00:00,29.89,30.11,29.77,30.01,1271800.0,18.8372,18.9759,18.7616,18.9128,1271800.0
2008-04-25 10:30:00,30.01,30.04,29.63,29.77,1393500.0,18.9128,18.9318,18.6734,18.7616,1393500.0
2008-04-25 11:00:00,29.78,29.89,29.56,29.69,1297200.0,18.7679,18.8372,18.6293,18.7112,1297200.0
2008-04-25 11:30:00,29.7,29.95,29.69,29.92,947500.0,18.7175,18.875,18.7112,18.8561,947500.0
2008-04-25 12:00:00,29.93,30.07,29.9,30.06,939500.0,18.8624,18.9507,18.8435,18.9444,939500.0
2008-04-25 12:30:00,30.05,30.14,29.99,30.04,928000.0,18.9381,18.9948,18.9002,18.9318,928000.0
2008-04-25 13:00:00,30.03,30.08,29.99,30.07,753000.0,18.9255,18.957,18.9002,18.9507,753000.0
2008-04-25 13:30:00,30.06,30.15,29.99,30.14,1009000.0,18.9444,19.0011,18.9002,18.9948,1009000.0
2008-04-25 14:00:00,30.14,30.4,30.11,30.38,1923300.0,18.9948,19.1586,18.9759,19.146,1923300.0
2008-04-25 14:30:00,30.37,30.53,30.36,30.51,1857200.0,19.1397,19.2406,19.1334,19.228,1857200.0
2008-04-25 15:00:00,30.51,30.8,30.49,30.61,2543400.0,19.228,19.4107,19.2154,19.291,2543400.0
2008-04-25 15:30:00,30.61,30.69,30.05,30.62,3591300.0,19.291,19.3414,18.9381,19.2973,3591300.0
2008-04-28 09:30:00,30.5,30.68,30.12,30.4,1906600.0,19.2217,19.3351,18.9822,19.1586,1906600.0
2008-04-28 10:00:00,30.39,30.47,30.23,30.28,1314900.0,19.1523,19.2028,19.0515,19.083,1314900.0
2008-04-28 10:30:00,30.28,30.41,30.17,30.3,1068500.0,19.083,19.1649,19.0137,19.0956,1068500.0
2008-04-28 11:00:00,30.3,30.34,30.25,30.33,1369600.0,19.0956,19.1208,19.0641,19.1145,1369600.0
2008-04-28 11:30:00,30.33,30.34,30.26,30.32,777000.0,19.1145,19.1208,19.0704,19.1082,777000.0
2008-04-28 12:00:00,30.32,30.41,30.3,30.39,503800.0,19.1082,19.1649,19.0956,19.1523,503800.0
2008-04-28 12:30:00,30.4,30.43,30.32,30.39,656400.0,19.1586,19.1775,19.1082,19.1523,656400.0
2008-04-28 13:00:00,30.4,30.5,30.39,30.46,890100.0,19.1586,19.2217,19.1523,19.1964,890100.0
2008-04-28 13:30:00,30.46,30.49,30.39,30.48,948200.0,19.1964,19.2154,19.1523,19.2091,948200.0
2008-04-28 14:00:00,30.48,30.65,30.47,30.52,1095900.0,19.2091,19.3162,19.2028,19.2343,1095900.0
2008-04-28 14:30:00,30.51,30.57,30.46,30.55,839400.0,19.228,19.2658,19.1964,19.2532,839400.0
2008-04-28 15:00:00,30.55,30.64,30.49,30.52,990800.0,19.2532,19.3099,19.2154,19.2343,990800.0
2008-04-28 15:30:00,30.53,30.55,30.26,30.3,2349000.0,19.2406,19.2532,19.0704,19.0956,2349000.0
2008-04-29 09:30:00,30.34,30.43,29.93,29.94,1724200.0,19.1208,19.1775,18.8624,18.8687,1724200.0
2008-04-29 10:00:00,29.93,30.05,29.82,29.82,1805600.0,18.8624,18.9381,18.7931,18.7931,1805600.0
2008-04-29 10:30:00,29.82,29.98,29.74,29.84,1391300.0,18.7931,18.8939,18.7427,18.8057,1391300.0
2008-04-29 11:00:00,29.83,29.99,29.79,29.92,887000.0,18.7994,18.9002,18.7742,18.8561,887000.0
2008-04-29 11:30:00,29.92,30.07,29.92,30.06,598800.0,18.8561,18.9507,18.8561,18.9444,598800.0
2008-04-29 12:00:00,30.07,30.08,30.01,30.08,1071600.0,18.9507,18.957,18.9128,18.957,1071600.0
2008-04-29 12:30:00,30.08,30.13,29.97,29.98,896400.0,18.957,18.9885,18.8876,18.8939,896400.0
2008-04-29 13:00:00,29.98,30.0,29.84,29.85,1245200.0,18.8939,18.9065,18.8057,18.812,1245200.0
2008-04-29 13:30:00,29.84,29.97,29.82,29.92,1052800.0,18.8057,18.8876,18.7931,18.8561,1052800.0
2008-04-29 14:00:00,29.92,29.92,29.75,29.81,1546200.0,18.8561,18.8561,18.749,18.7868,1546200.0
2008-04-29 14:30:00,29.81,29.92,29.78,29.91,1022700.0,18.7868,18.8561,18.7679,18.8498,1022700.0
2008-04-29 15:00:00,29.92,29.95,29.87,29.89,1215600.0,18.8561,18.875,18.8246,18.8372,1215600.0
2008-04-29 15:30:00,29.89,29.95,29.82,29.92,2694700.0,18.8372,18.875,18.7931,18.8561,2694700.0
2008-04-30 09:30:00,29.89,30.19,29.85,29.88,2080700.0,18.8372,19.0263,18.812,18.8309,2080700.0
2008-04-30 10:00:00,29.88,29.99,29.71,29.76,1139400.0,18.8309,18.9002,18.7238,18.7553,1139400.0
2008-04-30 10:30:00,29.75,30.01,29.75,30.0,1000300.0,18.749,18.9128,18.749,18.9065,1000300.0
2008-04-30 11:00:00,30.0,30.07,29.97,30.06,867800.0,18.9065,18.9507,18.8876,18.9444,867800.0
2008-04-30 11:30:00,30.06,30.18,30.05,30.18,739400.0,18.9444,19.02,18.9381,19.02,739400.0
2008-04-30 12:00:00,30.17,30.22,30.08,30.12,834500.0,19.0137,19.0452,18.957,18.9822,834500.0
2008-04-30 12:30:00,30.11,30.18,30.09,30.17,788200.0,18.9759,19.02,18.9633,19.0137,788200.0
2008-04-30 13:00:00,30.16,30.31,30.16,30.27,886400.0,19.0074,19.1019,19.0074,19.0767,886400.0
2008-04-30 13:30:00,30.28,30.28,30.1,30.17,654900.0,19.083,19.083,18.9696,19.0137,654900.0
2008-04-30 14:00:00,30.17,30.59,30.05,30.23,2442800.0,19.0137,19.2784,18.9381,19.0515,2442800.0
2008-04-30 14:30:00,30.22,30.3,29.84,29.84,2007100.0,19.0452,19.0956,18.8057,18.8057,2007100.0
2008-04-30 15:00:00,29.84,29.92,29.57,29.81,2736600.0,18.8057,18.8561,18.6356,18.7868,2736600.0
2008-04-30 15:30:00,29.81,29.84,29.67,29.71,3264300.0,18.7868,18.8057,18.6986,18.7238,3264300.0
2008-05-01 09:30:00,29.77,30.17,29.75,30.08,1426700.0,18.7616,19.0137,18.749,18.957,1426700.0
2008-05-01 10:00:00,30.08,30.49,30.0,30.48,2201000.0,18.957,19.2154,18.9065,19.2091,2201000.0
2008-05-01 10:30:00,30.48,31.0,30.47,30.94,4087700.0,19.2091,19.5368,19.2028,19.499,4087700.0
2008-05-01 11:00:00,30.93,31.14,30.87,30.88,2415600.0,19.4927,19.625,19.4548,19.4611,2415600.0
2008-05-01 11:30:00,30.87,31.3,30.87,31.21,2306600.0,19.4548,19.7258,19.4548,19.6691,2306600.0
2008-05-01 12:00:00,31.21,31.44,31.21,31.32,2156800.0,19.6691,19.8141,19.6691,19.7384,2156800.0
2008-05-01 12:30:00,31.31,31.75,31.31,31.69,3402400.0,19.7321,20.0094,19.7321,19.9716,3402400.0
2008-05-01 13:00:00,31.69,31.77,31.52,31.55,2560700.0,19.9716,20.022,19.8645,19.8834,2560700.0
2008-05-01 13:30:00,31.55,31.56,31.05,31.06,3035400.0,19.8834,19.8897,19.5683,19.5746,3035400.0
2008-05-01 14:00:00,31.06,31.2,30.96,31.0,2809200.0,19.5746,19.6628,19.5116,19.5368,2809200.0
2008-05-01 14:30:00,31.0,31.15,30.95,31.01,2138400.0,19.5368,19.6313,19.5053,19.5431,2138400.0
2008-05-01 15:00:00,31.0,31.07,30.87,31.05,2169600.0,19.5368,19.5809,19.4548,19.5683,2169600.0
2008-05-01 15:30:00,31.04,31.22,30.96,31.18,5071100.0,19.562,19.6754,19.5116,19.6502,5071100.0
2008-05-02 09:30:00,31.79,32.4,31.77,32.19,5924900.0,20.0346,20.4191,20.022,20.2867,5924900.0
2008-05-02 10:00:00,32.19,32.34,31.72,31.79,2973400.0,20.2867,20.3813,19.9905,20.0346,2973400.0
2008-05-02 10:30:00,31.79,31.91,31.63,31.66,1598300.0,20.0346,20.1103,19.9338,19.9527,1598300.0
2008-05-02 11:00:00,31.66,31.91,31.65,31.66,1344200.0,19.9527,20.1103,19.9464,19.9527,1344200.0
2008-05-02 11:30:00,31.66,31.71,31.37,31.37,1336600.0,19.9527,19.9842,19.7699,19.7699,1336600.0
2008-05-02 12:00:00,31.37,31.47,31.27,31.34,1051600.0,19.7699,19.833,19.7069,19.751,1051600.0
2008-05-02 12:30:00,31.34,31.36,31.2,31.28,845500.0,19.751,19.7636,19.6628,19.7132,845500.0
2008-05-02 13:00:00,31.28,31.33,31.12,31.3,1137300.0,19.7132,19.7447,19.6124,19.7258,1137300.0
2008-05-02 13:30:00,31.3,31.37,31.18,31.35,1133300.0,19.7258,19.7699,19.6502,19.7573,1133300.0
2008-05-02 14:00:00,31.35,31.39,31.02,31.07,1664300.0,19.7573,19.7826,19.5494,19.5809,1664300.0
2008-05-02 14:30:00,31.07,31.12,30.99,31.01,1345200.0,19.5809,19.6124,19.5305,19.5431,1345200.0
2008-05-02 15:00:00,31.01,31.07,30.94,31.02,1881500.0,19.5431,19.5809,19.499,19.5494,1881500.0
2008-05-02 15:30:00,31.02,31.22,30.97,31.18,2196100.0,19.5494,19.6754,19.5179,19.6502,2196100.0
2008-05-05 09:30:00,31.12,31.29,30.66,31.11,2323900.0,19.6124,19.7195,19.3225,19.6061,2323900.0
2008-05-05 10:00:00,31.12,31.37,31.0,31.04,1607100.0,19.6124,19.7699,19.5368,19.562,1607100.0
2008-05-05 10:30:00,31.04,31.19,30.88,30.88,1104000.0,19.562,19.6565,19.4611,19.4611,1104000.0
2008-05-05 11:00:00,30.88,31.11,30.83,31.1,1638400.0,19.4611,19.6061,19.4296,19.5998,1638400.0
2008-05-05 11:30:00,31.1,31.27,31.07,31.2,901800.0,19.5998,19.7069,19.5809,19.6628,901800.0
2008-05-05 12:00:00,31.2,31.39,31.18,31.26,985400.0,19.6628,19.7826,19.6502,19.7006,985400.0
2008-05-05 12:30:00,31.27,31.36,31.26,31.3,599900.0,19.7069,19.7636,19.7006,19.7258,599900.0
2008-05-05 13:00:00,31.3,31.31,31.19,31.19,480400.0,19.7258,19.7321,19.6565,19.6565,480400.0
2008-05-05 13:30:00,31.2,31.25,31.15,31.22,747900.0,19.6628,19.6943,19.6313,19.6754,747900.0
2008-05-05 14:00:00,31.22,31.35,31.17,31.24,1113700.0,19.6754,19.7573,19.6439,19.688,1113700.0
2008-05-05 14:30:00,31.24,31.32,31.21,31.24,767900.0,19.688,19.7384,19.6691,19.688,767900.0
2008-05-05 15:00:00,31.25,31.34,31.21,31.22,1013000.0,19.6943,19.751,19.6691,19.6754,1013000.0
2008-05-05 15:30:00,31.22,31.28,31.13,31.18,3245500.0,19.6754,19.7132,19.6187,19.6502,3245500.0
2008-05-06 09:30:00,30.63,30.89,30.51,30.75,2805100.0,19.3036,19.4674,19.228,19.3792,2805100.0
2008-05-06 10:00:00,30.74,31.01,30.66,30.98,1672300.0,19.3729,19.5431,19.3225,19.5242,1672300.0
2008-05-06 10:30:00,30.98,31.25,30.85,31.21,1505000.0,19.5242,19.6943,19.4422,19.6691,1505000.0
2008-05-06 11:00:00,31.21,31.39,31.06,31.11,2302600.0,19.6691,19.7826,19.5746,19.6061,2302600.0
2008-05-06 11:30:00,31.1,31.19,31.03,31.18,1115900.0,19.5998,19.6565,19.5557,19.6502,1115900.0
2008-05-06 12:00:00,31.18,31.59,31.14,31.4,1574300.0,19.6502,19.9086,19.625,19.7889,1574300.0
2008-05-06 12:30:00,31.4,31.52,31.26,31.4,1073200.0,19.7889,19.8645,19.7006,19.7889,1073200.0
2008-05-06 13:00:00,31.4,31.41,31.2,31.28,1050400.0,19.7889,19.7952,19.6628,19.7132,1050400.0
2008-05-06 13:30:00,31.27,31.34,31.13,31.24,746900.0,19.7069,19.751,19.6187,19.688,746900.0
2008-05-06 14:00:00,31.23,31.28,31.06,31.12,1098200.0,19.6817,19.7132,19.5746,19.6124,1098200.0
2008-05-06 14:30:00,31.11,31.25,31.0,31.23,1289300.0,19.6061,19.6943,19.5368,19.6817,1289300.0
2008-05-06 15:00:00,31.22,31.28,31.16,31.23,865800.0,19.6754,19.7132,19.6376,19.6817,865800.0
2008-05-06 15:30:00,31.23,31.31,31.2,31.25,2086100.0,19.6817,19.7321,19.6628,19.6943,2086100.0
2008-05-07 09:30:00,31.22,31.26,30.76,30.88,1852600.0,19.8794,19.9049,19.5865,19.6629,1852600.0
2008-05-07 10:00:00,30.88,30.99,30.75,30.95,1590800.0,19.6629,19.733,19.5801,19.7075,1590800.0
2008-05-07 10:30:00,30.95,31.02,30.64,30.64,1415700.0,19.7075,19.7521,19.5101,19.5101,1415700.0
2008-05-07 11:00:00,30.64,30.79,30.55,30.6,1005000.0,19.5101,19.6056,19.4528,19.4846,1005000.0
2008-05-07 11:30:00,30.61,30.62,30.49,30.51,1052200.0,19.491,19.4974,19.4146,19.4273,1052200.0
2008-05-07 12:00:00,30.51,30.57,30.38,30.41,1010100.0,19.4273,19.4655,19.3445,19.3636,1010100.0
2008-05-07 12:30:00,30.4,30.49,30.37,30.45,693300.0,19.3573,19.4146,19.3382,19.3891,693300.0
2008-05-07 13:00:00,30.45,30.46,30.25,30.3,1580900.0,19.3891,19.3955,19.2618,19.2936,1580900.0
2008-05-07 13:30:00,30.3,30.42,30.13,30.18,1375200.0,19.2936,19.37,19.1853,19.2172,1375200.0
2008-05-07 14:00:00,30.17,30.22,29.97,29.97,1500700.0,19.2108,19.2427,19.0835,19.0835,1500700.0
2008-05-07 14:30:00,29.97,30.08,29.81,29.88,2776000.0,19.0835,19.1535,18.9816,19.0262,2776000.0
2008-05-07 15:00:00,29.87,30.08,29.78,29.9,3875300.0,19.0198,19.1535,18.9625,19.0389,3875300.0
2008-05-07 15:30:00,29.9,29.99,29.8,29.91,6129000.0,19.0389,19.0962,18.9752,19.0453,6129000.0
2008-05-08 09:30:00,30.07,30.11,29.58,29.78,2317700.0,19.1471,19.1726,18.8351,18.9625,2317700.0
2008-05-08 10:00:00,29.78,29.78,29.38,29.6,2474200.0,18.9625,18.9625,18.7078,18.8479,2474200.0
2008-05-08 10:30:00,29.6,29.63,29.08,29.22,2972900.0,18.8479,18.867,18.5168,18.6059,2972900.0
2008-05-08 11:00:00,29.22,29.56,29.08,29.48,2481400.0,18.6059,18.8224,18.5168,18.7715,2481400.0
2008-05-08 11:30:00,29.48,29.65,29.29,29.48,1587500.0,18.7715,18.8797,18.6505,18.7715,1587500.0
2008-05-08 12:00:00,29.49,29.51,29.34,29.35,786900.0,18.7778,18.7906,18.6823,18.6887,786900.0
2008-05-08 12:30:00,29.34,29.46,29.34,29.45,596800.0,18.6823,18.7587,18.6823,18.7524,596800.0
2008-05-08 13:00:00,29.46,29.7,29.43,29.7,1200500.0,18.7587,18.9115,18.7396,18.9115,1200500.0
2008-05-08 13:30:00,29.69,29.87,29.61,29.84,873400.0,18.9052,19.0198,18.8542,19.0007,873400.0
2008-05-08 14:00:00,29.84,29.84,29.49,29.52,1071100.0,19.0007,19.0007,18.7778,18.7969,1071100.0
2008-05-08 14:30:00,29.53,29.54,29.41,29.44,674200.0,18.8033,18.8097,18.7269,18.746,674200.0
2008-05-08 15:00:00,29.45,29.57,29.27,29.35,1403700.0,18.7524,18.8288,18.6377,18.6887,1403700.0
2008-05-08 15:30:00,29.35,29.48,29.25,29.38,4194400.0,18.6887,18.7715,18.625,18.7078,4194400.0
2008-05-09 09:30:00,29.13,29.45,29.0,29.17,2177900.0,18.5486,18.7524,18.4658,18.5741,2177900.0
2008-05-09 10:00:00,29.17,29.47,29.17,29.45,1568300.0,18.5741,18.7651,18.5741,18.7524,1568300.0
2008-05-09 10:30:00,29.44,29.95,29.44,29.84,1960000.0,18.746,19.0707,18.746,19.0007,1960000.0
2008-05-09 11:00:00,29.85,29.87,29.5,29.64,1353500.0,19.0071,19.0198,18.7842,18.8733,1353500.0
2008-05-09 11:30:00,29.64,29.64,29.4,29.41,737200.0,18.8733,18.8733,18.7205,18.7269,737200.0
2008-05-09 12:00:00,29.41,29.45,29.32,29.42,520000.0,18.7269,18.7524,18.6696,18.7333,520000.0
2008-05-09 12:30:00,29.42,29.55,29.32,29.52,858200.0,18.7333,18.816,18.6696,18.7969,858200.0
2008-05-09 13:00:00,29.52,29.52,29.26,29.33,651100.0,18.7969,18.7969,18.6314,18.6759,651100.0
2008-05-09 13:30:00,29.33,29.5,29.24,29.49,1047700.0,18.6759,18.7842,18.6186,18.7778,1047700.0
2008-05-09 14:00:00,29.49,29.51,29.31,29.32,741600.0,18.7778,18.7906,18.6632,18.6696,741600.0
2008-05-09 14:30:00,29.32,29.39,29.26,29.32,761100.0,18.6696,18.7141,18.6314,18.6696,761100.0
2008-05-09 15:00:00,29.31,29.4,29.26,29.4,1022000.0,18.6632,18.7205,18.6314,18.7205,1022000.0
2008-05-09 15:30:00,29.39,29.46,29.28,29.31,1977200.0,18.7141,18.7587,18.6441,18.6632,1977200.0
2008-05-12 09:30:00,29.5,29.83,29.48,29.77,1570400.0,18.7842,18.9943,18.7715,18.9561,1570400.0
2008-05-12 10:00:00,29.77,29.78,29.39,29.53,999900.0,18.9561,18.9625,18.7141,18.8033,999900.0
2008-05-12 10:30:00,29.53,29.76,29.45,29.62,1054800.0,18.8033,18.9497,18.7524,18.8606,1054800.0
2008-05-12 11:00:00,29.61,29.72,29.55,29.72,650200.0,18.8542,18.9243,18.816,18.9243,650200.0
2008-05-12 11:30:00,29.71,29.79,29.61,29.76,579600.0,18.9179,18.9689,18.8542,18.9497,579600.0
2008-05-12 12:00:00,29.75,29.87,29.69,29.81,554200.0,18.9434,19.0198,18.9052,18.9816,554200.0
2008-05-12 12:30:00,29.81,29.84,29.68,29.73,573000.0,18.9816,19.0007,18.8988,18.9306,573000.0
2008-05-12 13:00:00,29.73,29.74,29.56,29.57,593400.0,18.9306,18.937,18.8224,18.8288,593400.0
2008-05-12 13:30:00,29.57,29.58,29.44,29.51,738800.0,18.8288,18.8351,18.746,18.7906,738800.0
2008-05-12 14:00:00,29.51,29.81,29.49,29.72,759200.0,18.7906,18.9816,18.7778,18.9243,759200.0
2008-05-12 14:30:00,29.73,29.88,29.7,29.82,878800.0,18.9306,19.0262,18.9115,18.988,878800.0
2008-05-12 15:00:00,29.82,29.9,29.75,29.76,1131700.0,18.988,19.0389,18.9434,18.9497,1131700.0
2008-05-12 15:30:00,29.76,29.8,29.64,29.76,2512300.0,18.9497,18.9752,18.8733,18.9497,2512300.0
2008-05-13 09:30:00,29.79,29.96,29.37,29.41,2199700.0,18.9689,19.0771,18.7014,18.7269,2199700.0
2008-05-13 10:00:00,29.4,29.52,29.25,29.36,1754100.0,18.7205,18.7969,18.625,18.695,1754100.0
2008-05-13 10:30:00,29.36,29.43,29.04,29.1,1468800.0,18.695,18.7396,18.4913,18.5295,1468800.0
2008-05-13 11:00:00,29.11,29.28,29.01,29.1,1188200.0,18.5359,18.6441,18.4722,18.5295,1188200.0
2008-05-13 11:30:00,29.09,29.17,29.0,29.15,1175200.0,18.5231,18.5741,18.4658,18.5613,1175200.0
2008-05-13 12:00:00,29.15,29.43,29.14,29.35,1625700.0,18.5613,18.7396,18.555,18.6887,1625700.0
2008-05-13 12:30:00,29.35,29.44,29.18,29.19,1235900.0,18.6887,18.746,18.5804,18.5868,1235900.0
2008-05-13 13:00:00,29.2,29.26,29.15,29.26,1237300.0,18.5932,18.6314,18.5613,18.6314,1237300.0
2008-05-13 13:30:00,29.25,29.4,29.25,29.3,1166500.0,18.625,18.7205,18.625,18.6568,1166500.0
2008-05-13 14:00:00,29.3,29.38,29.19,29.29,901300.0,18.6568,18.7078,18.5868,18.6505,901300.0
2008-05-13 14:30:00,29.28,29.35,29.15,29.18,1435800.0,18.6441,18.6887,18.5613,18.5804,1435800.0
2008-05-13 15:00:00,29.19,29.25,28.91,28.97,2377100.0,18.5868,18.625,18.4085,18.4467,2377100.0
2008-05-13 15:30:00,28.96,29.05,28.9,29.0,4112500.0,18.4403,18.4977,18.4021,18.4658,4112500.0
2008-05-14 09:30:00,29.13,29.43,29.06,29.13,2656600.0,18.5486,18.7396,18.504,18.5486,2656600.0
2008-05-14 10:00:00,29.12,29.19,28.97,29.09,2585800.0,18.5422,18.5868,18.4467,18.5231,2585800.0
2008-05-14 10:30:00,29.09,29.12,28.83,28.87,2345700.0,18.5231,18.5422,18.3576,18.383,2345700.0
2008-05-14 11:00:00,28.87,28.96,28.77,28.96,1524500.0,18.383,18.4403,18.3194,18.4403,1524500.0
2008-05-14 11:30:00,28.96,29.04,28.85,28.92,926900.0,18.4403,18.4913,18.3703,18.4149,926900.0
2008-05-14 12:00:00,28.91,29.06,28.89,29.04,1044600.0,18.4085,18.504,18.3958,18.4913,1044600.0
2008-05-14 12:30:00,29.03,29.06,28.96,29.04,723300.0,18.4849,18.504,18.4403,18.4913,723300.0
2008-05-14 13:00:00,29.04,29.07,28.98,28.98,1148000.0,18.4913,18.5104,18.4531,18.4531,1148000.0
2008-05-14 13:30:00,28.99,29.0,28.85,28.9,1268300.0,18.4594,18.4658,18.3703,18.4021,1268300.0
2008-05-14 14:00:00,28.9,29.02,28.88,29.0,1357700.0,18.4021,18.4786,18.3894,18.4658,1357700.0
2008-05-14 14:30:00,29.0,29.05,28.97,28.99,1231600.0,18.4658,18.4977,18.4467,18.4594,1231600.0
2008-05-14 15:00:00,28.99,29.0,28.86,28.92,1982800.0,18.4594,18.4658,18.3767,18.4149,1982800.0
2008-05-14 15:30:00,28.92,28.97,28.82,28.88,3348000.0,18.4149,18.4467,18.3512,18.3894,3348000.0
2008-05-15 09:30:00,28.98,29.07,28.86,28.98,1885900.0,18.4531,18.5104,18.3767,18.4531,1885900.0
2008-05-15 10:00:00,28.99,29.04,28.75,28.82,1331900.0,18.4594,18.4913,18.3066,18.3512,1331900.0
2008-05-15 10:30:00,28.82,28.91,28.77,28.87,994100.0,18.3512,18.4085,18.3194,18.383,994100.0
2008-05-15 11:00:00,28.88,29.0,28.74,28.75,2077800.0,18.3894,18.4658,18.3003,18.3066,2077800.0
2008-05-15 11:30:00,28.76,28.88,28.71,28.84,1379200.0,18.313,18.3894,18.2812,18.3639,1379200.0
2008-05-15 12:00:00,28.85,29.28,28.82,29.27,2831700.0,18.3703,18.6441,18.3512,18.6377,2831700.0
2008-05-15 12:30:00,29.28,29.51,29.23,29.36,2927800.0,18.6441,18.7906,18.6123,18.695,2927800.0
2008-05-15 13:00:00,29.36,29.5,29.33,29.34,1404700.0,18.695,18.7842,18.6759,18.6823,1404700.0
2008-05-15 13:30:00,29.33,29.37,29.14,29.18,1008500.0,18.6759,18.7014,18.555,18.5804,1008500.0
2008-05-15 14:00:00,29.18,29.35,29.15,29.15,1372200.0,18.5804,18.6887,18.5613,18.5613,1372200.0
2008-05-15 14:30:00,29.15,29.34,29.11,29.3,1171500.0,18.5613,18.6823,18.5359,18.6568,1171500.0
2008-05-15 15:00:00,29.3,29.39,29.24,29.33,1339000.0,18.6568,18.7141,18.6186,18.6759,1339000.0
2008-05-15 15:30:00,29.33,29.59,29.3,29.56,5941800.0,18.6759,18.8415,18.6568,18.8224,5941800.0
2008-05-16 09:30:00,29.64,29.65,28.89,29.01,4600300.0,18.8733,18.8797,18.3958,18.4722,4600300.0
2008-05-16 10:00:00,29.01,29.1,28.89,29.02,2566500.0,18.4722,18.5295,18.3958,18.4786,2566500.0
2008-05-16 10:30:00,29.03,29.04,28.72,28.72,1828700.0,18.4849,18.4913,18.2875,18.2875,1828700.0
2008-05-16 11:00:00,28.73,28.83,28.61,28.72,1724200.0,18.2939,18.3576,18.2175,18.2875,1724200.0
2008-05-16 11:30:00,28.73,28.77,28.68,28.74,1117400.0,18.2939,18.3194,18.2621,18.3003,1117400.0
2008-05-16 12:00:00,28.74,28.92,28.7,28.91,1055400.0,18.3003,18.4149,18.2748,18.4085,1055400.0
2008-05-16 12:30:00,28.91,28.99,28.8,28.94,1216800.0,18.4085,18.4594,18.3385,18.4276,1216800.0
2008-05-16 13:00:00,28.94,29.0,28.91,29.0,807800.0,18.4276,18.4658,18.4085,18.4658,807800.0
2008-05-16 13:30:00,29.0,29.01,28.84,28.9,1127100.0,18.4658,18.4722,18.3639,18.4021,1127100.0
2008-05-16 14:00:00,28.9,28.91,28.82,28.87,1040100.0,18.4021,18.4085,18.3512,18.383,1040100.0
2008-05-16 14:30:00,28.86,29.05,28.84,28.96,1230000.0,18.3767,18.4977,18.3639,18.4403,1230000.0
2008-05-16 15:00:00,28.96,29.08,28.93,29.03,1805800.0,18.4403,18.5168,18.4212,18.4849,1805800.0
2008-05-16 15:30:00,29.03,29.04,28.82,28.96,3004200.0,18.4849,18.4913,18.3512,18.4403,3004200.0
2008-05-19 09:30:00,29.0,29.15,28.95,29.12,1885900.0,18.4658,18.5613,18.434,18.5422,1885900.0
2008-05-19 10:00:00,29.13,29.3,29.05,29.22,1966400.0,18.5486,18.6568,18.4977,18.6059,1966400.0
2008-05-19 10:30:00,29.22,29.38,29.19,29.24,1618900.0,18.6059,18.7078,18.5868,18.6186,1618900.0
2008-05-19 11:00:00,29.23,29.38,29.21,29.36,1296000.0,18.6123,18.7078,18.5995,18.695,1296000.0
2008-05-19 11:30:00,29.36,29.44,29.35,29.41,1147500.0,18.695,18.746,18.6887,18.7269,1147500.0
2008-05-19 12:00:00,29.42,29.44,29.37,29.37,973600.0,18.7333,18.746,18.7014,18.7014,973600.0
2008-05-19 12:30:00,29.37,29.4,29.1,29.15,1252200.0,18.7014,18.7205,18.5295,18.5613,1252200.0
2008-05-19 13:00:00,29.15,29.2,29.05,29.13,1085700.0,18.5613,18.5932,18.4977,18.5486,1085700.0
2008-05-19 13:30:00,29.13,29.14,28.91,28.95,1671800.0,18.5486,18.555,18.4085,18.434,1671800.0
2008-05-19 14:00:00,28.95,28.96,28.66,28.7,2491300.0,18.434,18.4403,18.2493,18.2748,2491300.0
2008-05-19 14:30:00,28.69,28.73,28.44,28.51,3274700.0,18.2684,18.2939,18.1092,18.1538,3274700.0
2008-05-19 15:00:00,28.51,28.57,28.47,28.53,2402600.0,18.1538,18.192,18.1283,18.1665,2402600.0
2008-05-19 15:30:00,28.53,28.56,28.4,28.47,4613600.0,18.1665,18.1856,18.0838,18.1283,4613600.0
2008-05-20 09:30:00,28.29,28.33,27.79,28.04,4251900.0,18.0137,18.0392,17.6953,17.8545,4251900.0
2008-05-20 10:00:00,28.04,28.16,27.99,28.11,2312000.0,17.8545,17.9309,17.8227,17.8991,2312000.0
2008-05-20 10:30:00,28.11,28.18,28.01,28.14,1823500.0,17.8991,17.9437,17.8354,17.9182,1823500.0
2008-05-20 11:00:00,28.14,28.16,27.95,27.99,1843500.0,17.9182,17.9309,17.7972,17.8227,1843500.0
2008-05-20 11:30:00,27.99,28.06,27.94,28.03,1662600.0,17.8227,17.8673,17.7909,17.8482,1662600.0
2008-05-20 12:00:00,28.02,28.08,27.97,27.99,1598000.0,17.8418,17.88,17.81,17.8227,1598000.0
2008-05-20 12:30:00,28.0,28.06,27.9,27.91,1220700.0,17.8291,17.8673,17.7654,17.7718,1220700.0
2008-05-20 13:00:00,27.9,27.98,27.9,27.96,1069900.0,17.7654,17.8163,17.7654,17.8036,1069900.0
2008-05-20 13:30:00,27.96,27.96,27.81,27.84,1745500.0,17.8036,17.8036,17.7081,17.7272,1745500.0
2008-05-20 14:00:00,27.84,27.85,27.76,27.78,1724900.0,17.7272,17.7336,17.6762,17.689,1724900.0
2008-05-20 14:30:00,27.78,28.06,27.75,28.0,2678600.0,17.689,17.8673,17.6699,17.8291,2678600.0
2008-05-20 15:00:00,28.01,28.19,28.0,28.11,2807100.0,17.8354,17.95,17.8291,17.8991,2807100.0
2008-05-20 15:30:00,28.12,29.1,27.86,28.11,4752200.0,17.9055,18.5295,17.7399,17.8991,4752200.0
2008-05-21 09:30:00,27.95,28.15,27.86,27.98,2455300.0,17.7972,17.9246,17.7399,17.8163,2455300.0
2008-05-21 10:00:00,27.98,28.39,27.92,28.32,2371400.0,17.8163,18.0774,17.7781,18.0328,2371400.0
2008-05-21 10:30:00,28.32,28.32,27.7,27.72,2864100.0,18.0328,18.0328,17.638,17.6508,2864100.0
2008-05-21 11:00:00,27.72,27.85,27.69,27.7,2278100.0,17.6508,17.7336,17.6317,17.638,2278100.0
2008-05-21 11:30:00,27.7,28.01,27.67,27.8,2186900.0,17.638,17.8354,17.6189,17.7017,2186900.0
2008-05-21 12:00:00,27.81,27.83,27.7,27.73,1099700.0,17.7081,17.7208,17.638,17.6571,1099700.0
2008-05-21 12:30:00,27.74,27.86,27.71,27.76,981300.0,17.6635,17.7399,17.6444,17.6762,981300.0
2008-05-21 13:00:00,27.76,27.77,27.52,27.55,1745300.0,17.6762,17.6826,17.5234,17.5425,1745300.0
2008-05-21 13:30:00,27.55,27.62,27.5,27.53,1457700.0,17.5425,17.5871,17.5107,17.5298,1457700.0
2008-05-21 14:00:00,27.52,27.68,27.47,27.57,3283500.0,17.5234,17.6253,17.4916,17.5553,3283500.0
2008-05-21 14:30:00,27.57,27.6,27.47,27.58,2347900.0,17.5553,17.5744,17.4916,17.5616,2347900.0
2008-05-21 15:00:00,27.59,27.83,27.58,27.67,2480800.0,17.568,17.7208,17.5616,17.6189,2480800.0
2008-05-21 15:30:00,27.67,27.98,27.63,27.67,4895300.0,17.6189,17.8163,17.5935,17.6189,4895300.0
2008-05-22 09:30:00,27.75,27.87,27.55,27.82,1988200.0,17.6699,17.7463,17.5425,17.7144,1988200.0
2008-05-22 10:00:00,27.83,28.36,27.79,28.35,2543100.0,17.7208,18.0583,17.6953,18.0519,2543100.0
2008-05-22 10:30:00,28.34,28.44,28.01,28.11,2163700.0,18.0456,18.1092,17.8354,17.8991,2163700.0
2008-05-22 11:00:00,28.11,28.32,28.03,28.1,1743200.0,17.8991,18.0328,17.8482,17.8927,1743200.0
2008-05-22 11:30:00,28.09,28.12,27.9,27.96,1747100.0,17.8864,17.9055,17.7654,17.8036,1747100.0
2008-05-22 12:00:00,27.96,28.1,27.83,28.09,1214800.0,17.8036,17.8927,17.7208,17.8864,1214800.0
2008-05-22 12:30:00,28.09,28.15,28.03,28.09,829300.0,17.8864,17.9246,17.8482,17.8864,829300.0
2008-05-22 13:00:00,28.09,28.14,27.99,28.0,971300.0,17.8864,17.9182,17.8227,17.8291,971300.0
2008-05-22 13:30:00,28.0,28.15,27.95,28.07,1017100.0,17.8291,17.9246,17.7972,17.8736,1017100.0
2008-05-22 14:00:00,28.07,28.15,27.89,27.93,1349700.0,17.8736,17.9246,17.759,17.7845,1349700.0
2008-05-22 14:30:00,27.94,27.99,27.88,27.95,1393100.0,17.7909,17.8227,17.7527,17.7972,1393100.0
2008-05-22 15:00:00,27.95,28.04,27.93,27.99,1695000.0,17.7972,17.8545,17.7845,17.8227,1695000.0
2008-05-22 15:30:00,27.99,28.0,27.8,27.93,4935200.0,17.8227,17.8291,17.7017,17.7845,4935200.0
2008-05-23 09:30:00,27.83,27.9,27.45,27.47,2262800.0,17.7208,17.7654,17.4789,17.4916,2262800.0
2008-05-23 10:00:00,27.47,27.65,27.46,27.57,1575400.0,17.4916,17.6062,17.4852,17.5553,1575400.0
2008-05-23 10:30:00,27.56,27.68,27.51,27.68,1880100.0,17.5489,17.6253,17.5171,17.6253,1880100.0
2008-05-23 11:00:00,27.67,27.76,27.64,27.69,1607800.0,17.6189,17.6762,17.5998,17.6317,1607800.0
2008-05-23 11:30:00,27.69,27.75,27.58,27.68,1303400.0,17.6317,17.6699,17.5616,17.6253,1303400.0
2008-05-23 12:00:00,27.67,27.91,27.67,27.88,1422900.0,17.6189,17.7718,17.6189,17.7527,1422900.0
2008-05-23 12:30:00,27.88,27.93,27.66,27.7,1544500.0,17.7527,17.7845,17.6126,17.638,1544500.0
2008-05-23 13:00:00,27.69,27.87,27.62,27.78,1552500.0,17.6317,17.7463,17.5871,17.689,1552500.0
2008-05-23 13:30:00,27.78,27.9,27.78,27.85,1795600.0,17.689,17.7654,17.689,17.7336,1795600.0
2008-05-23 14:00:00,27.86,27.93,27.76,27.87,1830000.0,17.7399,17.7845,17.6762,17.7463,1830000.0
2008-05-23 14:30:00,27.87,27.88,27.75,27.77,1113200.0,17.7463,17.7527,17.6699,17.6826,1113200.0
2008-05-23 15:00:00,27.78,27.82,27.68,27.75,1271500.0,17.689,17.7144,17.6253,17.6699,1271500.0
2008-05-23 15:30:00,27.75,27.84,27.68,27.7,2568900.0,17.6699,17.7272,17.6253,17.638,2568900.0
2008-05-27 09:30:00,27.64,28.02,27.55,27.76,1636000.0,17.5998,17.8418,17.5425,17.6762,1636000.0
2008-05-27 10:00:00,27.75,27.87,27.6,27.62,1363100.0,17.6699,17.7463,17.5744,17.5871,1363100.0
2008-05-27 10:30:00,27.62,27.75,27.58,27.75,1187200.0,17.5871,17.6699,17.5616,17.6699,1187200.0
2008-05-27 11:00:00,27.75,27.79,27.3,27.33,1937600.0,17.6699,17.6953,17.3833,17.4024,1937600.0
2008-05-27 11:30:00,27.33,27.36,27.15,27.17,1946000.0,17.4024,17.4215,17.2878,17.3006,1946000.0
2008-05-27 12:00:00,27.16,27.31,27.16,27.31,1246000.0,17.2942,17.3897,17.2942,17.3897,1246000.0
2008-05-27 12:30:00,27.31,27.33,27.22,27.26,1282800.0,17.3897,17.4024,17.3324,17.3579,1282800.0
2008-05-27 13:00:00,27.27,27.32,27.21,27.24,1093100.0,17.3642,17.3961,17.326,17.3451,1093100.0
2008-05-27 13:30:00,27.24,27.41,27.18,27.38,1186400.0,17.3451,17.4534,17.3069,17.4343,1186400.0
2008-05-27 14:00:00,27.39,27.51,27.37,27.43,1099900.0,17.4406,17.5171,17.4279,17.4661,1099900.0
2008-05-27 14:30:00,27.43,27.72,27.37,27.67,1932600.0,17.4661,17.6508,17.4279,17.6189,1932600.0
2008-05-27 15:00:00,27.68,27.73,27.53,27.56,1463900.0,17.6253,17.6571,17.5298,17.5489,1463900.0
2008-05-27 15:30:00,27.56,27.63,27.48,27.51,2618600.0,17.5489,17.5935,17.498,17.5171,2618600.0
2008-05-28 09:30:00,27.71,27.87,27.0,27.11,3189600.0,17.6444,17.7463,17.1923,17.2624,3189600.0
2008-05-28 10:00:00,27.11,27.12,26.73,26.76,3687100.0,17.2624,17.2687,17.0204,17.0395,3687100.0
2008-05-28 10:30:00,26.77,27.07,26.75,26.97,3463900.0,17.0459,17.2369,17.0331,17.1732,3463900.0
2008-05-28 11:00:00,26.97,26.98,26.75,26.76,2075000.0,17.1732,17.1796,17.0331,17.0395,2075000.0
2008-05-28 11:30:00,26.76,26.82,26.7,26.71,1996100.0,17.0395,17.0777,17.0013,17.0077,1996100.0
2008-05-28 12:00:00,26.7,26.91,26.63,26.79,2641800.0,17.0013,17.135,16.9567,17.0586,2641800.0
2008-05-28 12:30:00,26.79,26.8,26.63,26.71,1364900.0,17.0586,17.065,16.9567,17.0077,1364900.0
2008-05-28 13:00:00,26.71,27.0,26.68,26.96,1852400.0,17.0077,17.1923,16.9886,17.1668,1852400.0
2008-05-28 13:30:00,26.95,27.0,26.79,26.9,1462600.0,17.1605,17.1923,17.0586,17.1286,1462600.0
2008-05-28 14:00:00,26.9,27.0,26.83,26.99,1870400.0,17.1286,17.1923,17.0841,17.1859,1870400.0
2008-05-28 14:30:00,26.99,27.1,26.97,27.1,2520800.0,17.1859,17.256,17.1732,17.256,2520800.0
2008-05-28 15:00:00,27.1,27.48,27.09,27.38,5231200.0,17.256,17.498,17.2496,17.4343,5231200.0
2008-05-28 15:30:00,27.38,27.54,27.29,27.48,4821600.0,17.4343,17.5362,17.377,17.498,4821600.0
2008-05-29 09:30:00,27.36,27.7,27.25,27.63,1992700.0,17.4215,17.638,17.3515,17.5935,1992700.0
2008-05-29 10:00:00,27.62,27.97,27.34,27.85,2981600.0,17.5871,17.81,17.4088,17.7336,2981600.0
2008-05-29 10:30:00,27.85,28.12,27.57,28.03,3058000.0,17.7336,17.9055,17.5553,17.8482,3058000.0
2008-05-29 11:00:00,28.02,28.1,27.86,28.01,1763000.0,17.8418,17.8927,17.7399,17.8354,1763000.0
2008-05-29 11:30:00,28.01,28.13,27.94,28.1,1563700.0,17.8354,17.9118,17.7909,17.8927,1563700.0
2008-05-29 12:00:00,28.1,28.13,27.98,27.98,1209200.0,17.8927,17.9118,17.8163,17.8163,1209200.0
2008-05-29 12:30:00,27.99,28.09,27.95,28.0,1353700.0,17.8227,17.8864,17.7972,17.8291,1353700.0
2008-05-29 13:00:00,27.99,28.06,27.88,27.88,1029000.0,17.8227,17.8673,17.7527,17.7527,1029000.0
2008-05-29 13:30:00,27.89,27.99,27.88,27.95,890100.0,17.759,17.8227,17.7527,17.7972,890100.0
2008-05-29 14:00:00,27.95,28.09,27.91,27.98,1856100.0,17.7972,17.8864,17.7718,17.8163,1856100.0
2008-05-29 14:30:00,27.98,28.01,27.9,27.93,1597700.0,17.8163,17.8354,17.7654,17.7845,1597700.0
2008-05-29 15:00:00,27.92,27.96,27.85,27.86,1524300.0,17.7781,17.8036,17.7336,17.7399,1524300.0
2008-05-29 15:30:00,27.86,28.0,27.82,27.94,3330600.0,17.7399,17.8291,17.7144,17.7909,3330600.0
2008-05-30 09:30:00,28.29,28.29,27.59,27.68,1999000.0,18.0137,18.0137,17.568,17.6253,1999000.0
2008-05-30 10:00:00,27.68,27.98,27.65,27.96,1641700.0,17.6253,17.8163,17.6062,17.8036,1641700.0
2008-05-30 10:30:00,27.96,27.98,27.54,27.56,1392300.0,17.8036,17.8163,17.5362,17.5489,1392300.0
2008-05-30 11:00:00,27.56,27.63,27.5,27.55,1064100.0,17.5489,17.5935,17.5107,17.5425,1064100.0
2008-05-30 11:30:00,27.56,27.76,27.55,27.76,875200.0,17.5489,17.6762,17.5425,17.6762,875200.0
2008-05-30 12:00:00,27.76,27.76,27.68,27.71,551100.0,17.6762,17.6762,17.6253,17.6444,551100.0
2008-05-30 12:30:00,27.7,27.75,27.69,27.72,629800.0,17.638,17.6699,17.6317,17.6508,629800.0
2008-05-30 13:00:00,27.72,27.72,27.62,27.67,750000.0,17.6508,17.6508,17.5871,17.6189,750000.0
2008-05-30 13:30:00,27.66,27.79,27.62,27.71,1060500.0,17.6126,17.6953,17.5871,17.6444,1060500.0
2008-05-30 14:00:00,27.72,27.72,27.54,27.59,1151900.0,17.6508,17.6508,17.5362,17.568,1151900.0
2008-05-30 14:30:00,27.6,27.66,27.57,27.63,916900.0,17.5744,17.6126,17.5553,17.5935,916900.0
2008-05-30 15:00:00,27.63,27.69,27.54,27.59,1481700.0,17.5935,17.6317,17.5362,17.568,1481700.0
2008-05-30 15:30:00,27.59,27.7,27.52,27.54,2931600.0,17.568,17.638,17.5234,17.5362,2931600.0
2008-06-02 09:30:00,27.46,27.54,27.04,27.15,2375600.0,17.4852,17.5362,17.2178,17.2878,2375600.0
2008-06-02 10:00:00,27.16,27.42,27.0,27.01,1686100.0,17.2942,17.4597,17.1923,17.1987,1686100.0
2008-06-02 10:30:00,27.0,27.23,26.97,27.21,1381200.0,17.1923,17.3388,17.1732,17.326,1381200.0
2008-06-02 11:00:00,27.21,27.23,27.05,27.2,1423600.0,17.326,17.3388,17.2241,17.3197,1423600.0
2008-06-02 11:30:00,27.19,27.23,27.01,27.01,1296400.0,17.3133,17.3388,17.1987,17.1987,1296400.0
2008-06-02 12:00:00,27.01,27.1,27.0,27.01,727100.0,17.1987,17.256,17.1923,17.1987,727100.0
2008-06-02 12:30:00,27.01,27.02,26.74,26.83,3369200.0,17.1987,17.205,17.0268,17.0841,3369200.0
2008-06-02 13:00:00,26.83,26.98,26.71,26.94,1680900.0,17.0841,17.1796,17.0077,17.1541,1680900.0
2008-06-02 13:30:00,26.93,27.01,26.91,27.01,1086300.0,17.1477,17.1987,17.135,17.1987,1086300.0
2008-06-02 14:00:00,27.01,27.1,26.96,27.06,958200.0,17.1987,17.256,17.1668,17.2305,958200.0
2008-06-02 14:30:00,27.06,27.08,26.97,27.03,1091700.0,17.2305,17.2433,17.1732,17.2114,1091700.0
2008-06-02 15:00:00,27.03,27.15,26.97,27.09,1329400.0,17.2114,17.2878,17.1732,17.2496,1329400.0
2008-06-02 15:30:00,27.1,27.18,27.08,27.11,2295700.0,17.256,17.3069,17.2433,17.2624,2295700.0
2008-06-03 09:30:00,27.26,27.44,26.8,26.97,2434000.0,17.3579,17.4725,17.065,17.1732,2434000.0
2008-06-03 10:00:00,26.97,27.25,26.88,26.88,2234600.0,17.1732,17.3515,17.1159,17.1159,2234600.0
2008-06-03 10:30:00,26.88,26.89,26.59,26.7,1999500.0,17.1159,17.1223,16.9312,17.0013,1999500.0
2008-06-03 11:00:00,26.7,26.88,26.69,26.83,1745500.0,17.0013,17.1159,16.9949,17.0841,1745500.0
2008-06-03 11:30:00,26.83,27.03,26.81,27.01,2012000.0,17.0841,17.2114,17.0713,17.1987,2012000.0
2008-06-03 12:00:00,27.01,27.11,26.95,26.96,1583000.0,17.1987,17.2624,17.1605,17.1668,1583000.0
2008-06-03 12:30:00,26.96,27.01,26.84,26.97,1057100.0,17.1668,17.1987,17.0904,17.1732,1057100.0
2008-06-03 13:00:00,26.96,27.04,26.93,26.94,1387500.0,17.1668,17.2178,17.1477,17.1541,1387500.0
2008-06-03 13:30:00,26.94,26.94,26.69,26.81,3163900.0,17.1541,17.1541,16.9949,17.0713,3163900.0
2008-06-03 14:00:00,26.8,26.85,26.62,26.71,2566900.0,17.065,17.0968,16.9503,17.0077,2566900.0
2008-06-03 14:30:00,26.71,26.94,26.69,26.91,1847400.0,17.0077,17.1541,16.9949,17.135,1847400.0
2008-06-03 15:00:00,26.92,27.1,26.79,26.92,2462300.0,17.1414,17.256,17.0586,17.1414,2462300.0
2008-06-03 15:30:00,26.92,26.99,26.75,26.76,4315500.0,17.1414,17.1859,17.0331,17.0395,4315500.0
2008-06-04 09:30:00,26.61,26.8,26.5,26.55,4053100.0,16.944,17.065,16.8739,16.9058,4053100.0
2008-06-04 10:00:00,26.55,26.72,26.37,26.66,2693800.0,16.9058,17.014,16.7912,16.9758,2693800.0
2008-06-04 10:30:00,26.66,26.94,26.52,26.84,2571300.0,16.9758,17.1541,16.8867,17.0904,2571300.0
2008-06-04 11:00:00,26.84,27.0,26.75,26.88,2043600.0,17.0904,17.1923,17.0331,17.1159,2043600.0
2008-06-04 11:30:00,26.88,26.93,26.83,26.88,1148300.0,17.1159,17.1477,17.0841,17.1159,1148300.0
2008-06-04 12:00:00,26.88,27.0,26.79,26.9,1447800.0,17.1159,17.1923,17.0586,17.1286,1447800.0
2008-06-04 12:30:00,26.9,26.93,26.5,26.52,2126900.0,17.1286,17.1477,16.8739,16.8867,2126900.0
2008-06-04 13:00:00,26.52,26.58,26.34,26.56,2430800.0,16.8867,16.9249,16.7721,16.9121,2430800.0
2008-06-04 13:30:00,26.56,26.67,26.46,26.62,1548100.0,16.9121,16.9822,16.8485,16.9503,1548100.0
2008-06-04 14:00:00,26.62,26.65,26.34,26.34,2105500.0,16.9503,16.9694,16.7721,16.7721,2105500.0
2008-06-04 14:30:00,26.34,26.53,26.2,26.21,2383700.0,16.7721,16.893,16.6829,16.6893,2383700.0
2008-06-04 15:00:00,26.21,26.79,26.2,26.53,2810700.0,16.6893,17.0586,16.6829,16.893,2810700.0
2008-06-04 15:30:00,26.54,26.7,26.48,26.67,5149900.0,16.8994,17.0013,16.8612,16.9822,5149900.0
2008-06-05 09:30:00,26.85,27.24,26.61,27.18,3190000.0,17.0968,17.3451,16.944,17.3069,3190000.0
2008-06-05 10:00:00,27.17,27.24,26.98,27.14,2644400.0,17.3006,17.3451,17.1796,17.2815,2644400.0
2008-06-05 10:30:00,27.13,27.42,27.13,27.29,2302500.0,17.2751,17.4597,17.2751,17.377,2302500.0
2008-06-05 11:00:00,27.29,27.34,27.04,27.17,1863500.0,17.377,17.4088,17.2178,17.3006,1863500.0
2008-06-05 11:30:00,27.17,27.22,27.1,27.2,804900.0,17.3006,17.3324,17.256,17.3197,804900.0
2008-06-05 12:00:00,27.2,27.42,27.17,27.4,1616500.0,17.3197,17.4597,17.3006,17.447,1616500.0
2008-06-05 12:30:00,27.39,27.47,27.15,27.32,1470400.0,17.4406,17.4916,17.2878,17.3961,1470400.0
2008-06-05 13:00:00,27.31,27.38,27.27,27.3,1246900.0,17.3897,17.4343,17.3642,17.3833,1246900.0
2008-06-05 13:30:00,27.29,27.3,27.11,27.16,1188500.0,17.377,17.3833,17.2624,17.2942,1188500.0
2008-06-05 14:00:00,27.16,27.17,26.8,26.86,2502600.0,17.2942,17.3006,17.065,17.1032,2502600.0
2008-06-05 14:30:00,26.86,27.08,26.85,27.08,1453500.0,17.1032,17.2433,17.0968,17.2433,1453500.0
2008-06-05 15:00:00,27.07,27.21,27.03,27.12,1194500.0,17.2369,17.326,17.2114,17.2687,1194500.0
2008-06-05 15:30:00,27.13,27.25,27.1,27.18,3484700.0,17.2751,17.3515,17.256,17.3069,3484700.0
2008-06-06 09:30:00,26.8,26.82,26.22,26.32,4204800.0,17.065,17.0777,16.6956,16.7593,4204800.0
2008-06-06 10:00:00,26.33,26.37,25.92,26.19,4432800.0,16.7657,16.7912,16.5046,16.6765,4432800.0
2008-06-06 10:30:00,26.19,26.29,25.95,25.95,3038300.0,16.6765,16.7402,16.5237,16.5237,3038300.0
2008-06-06 11:00:00,25.97,25.97,25.77,25.85,3396200.0,16.5365,16.5365,16.4091,16.46,3396200.0
2008-06-06 11:30:00,25.86,26.07,25.79,25.99,3818400.0,16.4664,16.6001,16.4218,16.5492,3818400.0
2008-06-06 12:00:00,25.99,26.04,25.88,25.93,3245200.0,16.5492,16.581,16.4791,16.511,3245200.0
2008-06-06 12:30:00,25.94,26.0,25.81,25.85,1891700.0,16.5174,16.5556,16.4346,16.46,1891700.0
2008-06-06 13:00:00,25.84,25.89,25.72,25.8,2114900.0,16.4537,16.4855,16.3773,16.4282,2114900.0
2008-06-06 13:30:00,25.8,25.8,25.55,25.62,3556500.0,16.4282,16.4282,16.269,16.3136,3556500.0
2008-06-06 14:00:00,25.62,25.63,25.44,25.54,3949300.0,16.3136,16.32,16.199,16.2627,3949300.0
2008-06-06 14:30:00,25.54,25.64,25.47,25.48,3019000.0,16.2627,16.3263,16.2181,16.2244,3019000.0
2008-06-06 15:00:00,25.49,25.74,25.42,25.58,6547000.0,16.2308,16.39,16.1862,16.2881,6547000.0
2008-06-06 15:30:00,25.58,25.74,25.32,25.41,9363000.0,16.2881,16.39,16.1226,16.1799,9363000.0
2008-06-09 09:30:00,25.72,25.72,25.34,25.52,3577600.0,16.3773,16.3773,16.1353,16.2499,3577600.0
2008-06-09 10:00:00,25.53,25.85,25.46,25.84,3260200.0,16.2563,16.46,16.2117,16.4537,3260200.0
2008-06-09 10:30:00,25.84,25.87,25.55,25.56,1693000.0,16.4537,16.4728,16.269,16.2754,1693000.0
2008-06-09 11:00:00,25.56,25.71,25.5,25.69,1288700.0,16.2754,16.3709,16.2372,16.3582,1288700.0
2008-06-09 11:30:00,25.69,25.75,25.42,25.43,1373800.0,16.3582,16.3964,16.1862,16.1926,1373800.0
2008-06-09 12:00:00,25.43,25.49,25.35,25.4,1391600.0,16.1926,16.2308,16.1417,16.1735,1391600.0
2008-06-09 12:30:00,25.4,25.41,25.34,25.36,870800.0,16.1735,16.1799,16.1353,16.148,870800.0
2008-06-09 13:00:00,25.36,25.4,25.11,25.21,2713800.0,16.148,16.1735,15.9889,16.0525,2713800.0
2008-06-09 13:30:00,25.21,25.23,25.09,25.11,2244500.0,16.0525,16.0653,15.9761,15.9889,2244500.0
2008-06-09 14:00:00,25.11,25.14,24.82,25.11,5282400.0,15.9889,16.008,15.8042,15.9889,5282400.0
2008-06-09 14:30:00,25.11,25.21,25.02,25.03,2933700.0,15.9889,16.0525,15.9315,15.9379,2933700.0
2008-06-09 15:00:00,25.02,25.05,24.86,24.89,3883000.0,15.9315,15.9506,15.8297,15.8488,3883000.0
2008-06-09 15:30:00,24.9,25.38,24.9,25.37,5834600.0,15.8551,16.1608,15.8551,16.1544,5834600.0
2008-06-10 09:30:00,25.04,26.29,24.81,26.08,6415700.0,15.9443,16.7402,15.7978,16.6065,6415700.0
2008-06-10 10:00:00,26.08,26.49,25.89,26.34,5559600.0,16.6065,16.8676,16.4855,16.7721,5559600.0
2008-06-10 10:30:00,26.34,26.34,25.95,25.95,3483400.0,16.7721,16.7721,16.5237,16.5237,3483400.0
2008-06-10 11:00:00,25.95,26.11,25.72,25.94,2984700.0,16.5237,16.6256,16.3773,16.5174,2984700.0
2008-06-10 11:30:00,25.93,26.38,25.9,26.19,2116300.0,16.511,16.7975,16.4919,16.6765,2116300.0
2008-06-10 12:00:00,26.19,26.38,26.05,26.33,1948200.0,16.6765,16.7975,16.5874,16.7657,1948200.0
2008-06-10 12:30:00,26.33,26.35,26.14,26.19,1604300.0,16.7657,16.7784,16.6447,16.6765,1604300.0
2008-06-10 13:00:00,26.18,26.34,26.11,26.31,2382200.0,16.6702,16.7721,16.6256,16.753,2382200.0
2008-06-10 13:30:00,26.31,26.32,26.18,26.22,1689900.0,16.753,16.7593,16.6702,16.6956,1689900.0
2008-06-10 14:00:00,26.22,26.24,25.96,25.97,2980900.0,16.6956,16.7084,16.5301,16.5365,2980900.0
2008-06-10 14:30:00,25.97,26.01,25.95,26.0,2459500.0,16.5365,16.5619,16.5237,16.5556,2459500.0
2008-06-10 15:00:00,25.99,26.05,25.95,25.97,2529000.0,16.5492,16.5874,16.5237,16.5365,2529000.0
2008-06-10 15:30:00,25.97,26.03,25.89,25.91,4834900.0,16.5365,16.5747,16.4855,16.4983,4834900.0
2008-06-11 09:30:00,26.11,26.16,25.53,25.54,3687200.0,16.6256,16.6574,16.2563,16.2627,3687200.0
2008-06-11 10:00:00,25.53,25.74,25.5,25.61,4754500.0,16.2563,16.39,16.2372,16.3072,4754500.0
2008-06-11 10:30:00,25.6,26.0,25.57,25.85,4207800.0,16.3009,16.5556,16.2818,16.46,4207800.0
2008-06-11 11:00:00,25.85,25.87,25.56,25.68,4118400.0,16.46,16.4728,16.2754,16.3518,4118400.0
2008-06-11 11:30:00,25.68,25.75,25.59,25.68,4815200.0,16.3518,16.3964,16.2945,16.3518,4815200.0
2008-06-11 12:00:00,25.69,25.84,25.65,25.66,2428800.0,16.3582,16.4537,16.3327,16.3391,2428800.0
2008-06-11 12:30:00,25.65,25.69,25.55,25.67,2474500.0,16.3327,16.3582,16.269,16.3454,2474500.0
2008-06-11 13:00:00,25.67,25.83,25.65,25.82,2140100.0,16.3454,16.4473,16.3327,16.4409,2140100.0
2008-06-11 13:30:00,25.82,25.83,25.57,25.65,2519400.0,16.4409,16.4473,16.2818,16.3327,2519400.0
2008-06-11 14:00:00,25.66,25.83,25.61,25.82,2533400.0,16.3391,16.4473,16.3072,16.4409,2533400.0
2008-06-11 14:30:00,25.82,25.83,25.73,25.74,2905600.0,16.4409,16.4473,16.3836,16.39,2905600.0
2008-06-11 15:00:00,25.74,25.79,25.6,25.66,2804400.0,16.39,16.4218,16.3009,16.3391,2804400.0
2008-06-11 15:30:00,25.66,25.71,25.5,25.5,6164700.0,16.3391,16.3709,16.2372,16.2372,6164700.0
2008-06-12 09:30:00,25.73,26.83,25.68,26.51,6078700.0,16.3836,17.0841,16.3518,16.8803,6078700.0
2008-06-12 10:00:00,26.5,26.52,26.11,26.28,3679100.0,16.8739,16.8867,16.6256,16.7339,3679100.0
2008-06-12 10:30:00,26.27,26.37,26.24,26.35,1806700.0,16.7275,16.7912,16.7084,16.7784,1806700.0
2008-06-12 11:00:00,26.35,26.75,26.34,26.71,2629100.0,16.7784,17.0331,16.7721,17.0077,2629100.0
2008-06-12 11:30:00,26.71,26.75,26.5,26.54,2000700.0,17.0077,17.0331,16.8739,16.8994,2000700.0
2008-06-12 12:00:00,26.54,26.64,26.51,26.59,1689100.0,16.8994,16.9631,16.8803,16.9312,1689100.0
2008-06-12 12:30:00,26.6,26.68,26.46,26.52,1868800.0,16.9376,16.9886,16.8485,16.8867,1868800.0
2008-06-12 13:00:00,26.53,26.64,26.45,26.51,1478900.0,16.893,16.9631,16.8421,16.8803,1478900.0
2008-06-12 13:30:00,26.51,26.51,26.18,26.2,1926700.0,16.8803,16.8803,16.6702,16.6829,1926700.0
2008-06-12 14:00:00,26.2,26.5,26.09,26.12,3245800.0,16.6829,16.8739,16.6129,16.632,3245800.0
2008-06-12 14:30:00,26.12,26.14,25.92,26.03,2993200.0,16.632,16.6447,16.5046,16.5747,2993200.0
2008-06-12 15:00:00,26.02,26.03,25.59,25.73,3030300.0,16.5683,16.5747,16.2945,16.3836,3030300.0
2008-06-12 15:30:00,25.73,26.11,25.72,26.07,6562900.0,16.3836,16.6256,16.3773,16.6001,6562900.0
2008-06-13 09:30:00,26.3,26.6,25.41,25.84,5103900.0,16.7466,16.9376,16.1799,16.4537,5103900.0
2008-06-13 10:00:00,25.84,26.4,25.81,26.06,3990600.0,16.4537,16.8103,16.4346,16.5938,3990600.0
2008-06-13 10:30:00,26.06,26.09,25.64,25.73,2652700.0,16.5938,16.6129,16.3263,16.3836,2652700.0
2008-06-13 11:00:00,25.73,25.92,25.63,25.9,2129000.0,16.3836,16.5046,16.32,16.4919,2129000.0
2008-06-13 11:30:00,25.89,25.92,25.63,25.64,1296600.0,16.4855,16.5046,16.32,16.3263,1296600.0
2008-06-13 12:00:00,25.64,25.65,25.53,25.61,1371500.0,16.3263,16.3327,16.2563,16.3072,1371500.0
2008-06-13 12:30:00,25.61,25.71,25.46,25.53,2163200.0,16.3072,16.3709,16.2117,16.2563,2163200.0
2008-06-13 13:00:00,25.53,25.55,25.36,25.44,2358100.0,16.2563,16.269,16.148,16.199,2358100.0
2008-06-13 13:30:00,25.44,25.55,25.29,25.55,1278200.0,16.199,16.269,16.1035,16.269,1278200.0
2008-06-13 14:00:00,25.55,25.78,25.51,25.67,1867600.0,16.269,16.4155,16.2436,16.3454,1867600.0
2008-06-13 14:30:00,25.67,25.8,25.6,25.8,1616600.0,16.3454,16.4282,16.3009,16.4282,1616600.0
2008-06-13 15:00:00,25.8,25.96,25.79,25.89,1928200.0,16.4282,16.5301,16.4218,16.4855,1928200.0
2008-06-13 15:30:00,25.89,26.08,25.73,26.06,3265900.0,16.4855,16.6065,16.3836,16.5938,3265900.0
2008-06-16 09:30:00,26.01,26.66,25.62,26.33,4778300.0,16.5619,16.9758,16.3136,16.7657,4778300.0
2008-06-16 10:00:00,26.33,26.83,26.28,26.76,3190000.0,16.7657,17.0841,16.7339,17.0395,3190000.0
2008-06-16 10:30:00,26.77,26.97,26.71,26.96,2561500.0,17.0459,17.1732,17.0077,17.1668,2561500.0
2008-06-16 11:00:00,26.97,26.98,26.64,26.73,2002400.0,17.1732,17.1796,16.9631,17.0204,2002400.0
2008-06-16 11:30:00,26.73,26.83,26.69,26.73,885200.0,17.0204,17.0841,16.9949,17.0204,885200.0
2008-06-16 12:00:00,26.73,26.74,26.51,26.53,1176500.0,17.0204,17.0268,16.8803,16.893,1176500.0
2008-06-16 12:30:00,26.53,26.7,26.48,26.66,723100.0,16.893,17.0013,16.8612,16.9758,723100.0
2008-06-16 13:00:00,26.65,26.74,26.49,26.73,1912200.0,16.9694,17.0268,16.8676,17.0204,1912200.0
2008-06-16 13:30:00,26.73,26.98,26.71,26.89,2314700.0,17.0204,17.1796,17.0077,17.1223,2314700.0
2008-06-16 14:00:00,26.89,26.98,26.71,26.75,1201000.0,17.1223,17.1796,17.0077,17.0331,1201000.0
2008-06-16 14:30:00,26.74,26.79,26.71,26.78,1380300.0,17.0268,17.0586,17.0077,17.0522,1380300.0
2008-06-16 15:00:00,26.78,26.81,26.62,26.62,2788300.0,17.0522,17.0713,16.9503,16.9503,2788300.0
2008-06-16 15:30:00,26.62,26.63,26.33,26.41,6070500.0,16.9503,16.9567,16.7657,16.8166,6070500.0
2008-06-17 09:30:00,26.74,27.2,26.41,26.58,5002100.0,17.0268,17.3197,16.8166,16.9249,5002100.0
2008-06-17 10:00:00,26.58,26.75,26.07,26.08,3636000.0,16.9249,17.0331,16.6001,16.6065,3636000.0
2008-06-17 10:30:00,26.08,26.12,25.88,25.96,2528800.0,16.6065,16.632,16.4791,16.5301,2528800.0
2008-06-17 11:00:00,25.96,26.1,25.67,25.75,2243000.0,16.5301,16.6192,16.3454,16.3964,2243000.0
2008-06-17 11:30:00,25.75,25.91,25.6,25.87,2095800.0,16.3964,16.4983,16.3009,16.4728,2095800.0
2008-06-17 12:00:00,25.86,26.11,25.82,25.89,1572700.0,16.4664,16.6256,16.4409,16.4855,1572700.0
2008-06-17 12:30:00,25.9,26.15,25.75,26.13,2223900.0,16.4919,16.6511,16.3964,16.6383,2223900.0
2008-06-17 13:00:00,26.13,26.19,26.03,26.09,1338300.0,16.6383,16.6765,16.5747,16.6129,1338300.0
2008-06-17 13:30:00,26.09,26.1,25.93,25.95,1186400.0,16.6129,16.6192,16.511,16.5237,1186400.0
2008-06-17 14:00:00,25.95,25.97,25.38,25.46,4037600.0,16.5237,16.5365,16.1608,16.2117,4037600.0
2008-06-17 14:30:00,25.46,25.7,25.38,25.64,2857200.0,16.2117,16.3645,16.1608,16.3263,2857200.0
2008-06-17 15:00:00,25.65,25.65,25.45,25.52,2630200.0,16.3327,16.3327,16.2053,16.2499,2630200.0
2008-06-17 15:30:00,25.52,25.6,25.27,25.43,6867900.0,16.2499,16.3009,16.0907,16.1926,6867900.0
2008-06-18 09:30:00,25.0,25.4,24.83,24.84,4378300.0,15.9188,16.1735,15.8106,15.8169,4378300.0
2008-06-18 10:00:00,24.84,25.08,24.77,25.07,2993000.0,15.8169,15.9697,15.7724,15.9634,2993000.0
2008-06-18 10:30:00,25.08,25.12,24.86,25.04,3390300.0,15.9697,15.9952,15.8297,15.9443,3390300.0
2008-06-18 11:00:00,25.03,25.42,25.01,25.41,3074100.0,15.9379,16.1862,15.9252,16.1799,3074100.0
2008-06-18 11:30:00,25.41,25.85,25.4,25.78,4281600.0,16.1799,16.46,16.1735,16.4155,4281600.0
2008-06-18 12:00:00,25.78,25.8,25.31,25.33,2202400.0,16.4155,16.4282,16.1162,16.1289,2202400.0
2008-06-18 12:30:00,25.33,25.44,25.24,25.37,1450900.0,16.1289,16.199,16.0716,16.1544,1450900.0
2008-06-18 13:00:00,25.37,25.38,25.15,25.22,1577100.0,16.1544,16.1608,16.0143,16.0589,1577100.0
2008-06-18 13:30:00,25.22,25.27,25.04,25.14,2630100.0,16.0589,16.0907,15.9443,16.008,2630100.0
2008-06-18 14:00:00,25.14,25.47,25.14,25.35,2910300.0,16.008,16.2181,16.008,16.1417,2910300.0
2008-06-18 14:30:00,25.35,25.79,25.3,25.78,2765200.0,16.1417,16.4218,16.1098,16.4155,2765200.0
2008-06-18 15:00:00,25.78,25.79,25.53,25.59,3033200.0,16.4155,16.4218,16.2563,16.2945,3033200.0
2008-06-18 15:30:00,25.6,25.62,25.31,25.48,4297400.0,16.3009,16.3136,16.1162,16.2244,4297400.0
2008-06-19 09:30:00,25.47,25.6,24.57,25.01,6173000.0,16.2181,16.3009,15.645,15.9252,6173000.0
2008-06-19 10:00:00,25.02,25.04,24.61,24.93,5708100.0,15.9315,15.9443,15.6705,15.8742,5708100.0
2008-06-19 10:30:00,24.92,25.22,24.85,25.1,3621500.0,15.8679,16.0589,15.8233,15.9825,3621500.0
2008-06-19 11:00:00,25.1,25.17,24.65,24.71,4771500.0,15.9825,16.0271,15.6959,15.7341,4771500.0
2008-06-19 11:30:00,24.71,24.87,24.69,24.8,2973200.0,15.7341,15.836,15.7214,15.7915,2973200.0
2008-06-19 12:00:00,24.81,25.05,24.8,24.9,2534600.0,15.7978,15.9506,15.7915,15.8551,2534600.0
2008-06-19 12:30:00,24.9,24.96,24.84,24.85,1472000.0,15.8551,15.8933,15.8169,15.8233,1472000.0
2008-06-19 13:00:00,24.86,24.86,24.71,24.85,2204000.0,15.8297,15.8297,15.7341,15.8233,2204000.0
2008-06-19 13:30:00,24.84,24.95,24.73,24.78,1566600.0,15.8169,15.887,15.7469,15.7787,1566600.0
2008-06-19 14:00:00,24.79,25.24,24.72,25.16,2250600.0,15.7851,16.0716,15.7405,16.0207,2250600.0
2008-06-19 14:30:00,25.16,25.42,25.15,25.4,4275500.0,16.0207,16.1862,16.0143,16.1735,4275500.0
2008-06-19 15:00:00,25.4,25.64,25.36,25.46,3329000.0,16.1735,16.3263,16.148,16.2117,3329000.0
2008-06-19 15:30:00,25.47,25.7,25.42,25.6,4337000.0,16.2181,16.3645,16.1862,16.3009,4337000.0
2008-06-20 09:30:00,24.58,25.0,24.0,24.19,13568700.0,15.6514,15.9188,15.2821,15.403,13568700.0
2008-06-20 10:00:00,24.2,24.69,24.05,24.66,8476400.0,15.4094,15.7214,15.3139,15.7023,8476400.0
2008-06-20 10:30:00,24.66,24.91,24.49,24.87,3581700.0,15.7023,15.8615,15.5941,15.836,3581700.0
2008-06-20 11:00:00,24.87,25.4,24.87,25.08,6092600.0,15.836,16.1735,15.836,15.9697,6092600.0
2008-06-20 11:30:00,25.09,25.24,24.98,25.05,2482800.0,15.9761,16.0716,15.9061,15.9506,2482800.0
2008-06-20 12:00:00,25.05,25.06,24.6,24.82,2604700.0,15.9506,15.957,15.6641,15.8042,2604700.0
2008-06-20 12:30:00,24.83,24.98,24.78,24.83,1386300.0,15.8106,15.9061,15.7787,15.8106,1386300.0
2008-06-20 13:00:00,24.84,25.04,24.69,24.71,2135400.0,15.8169,15.9443,15.7214,15.7341,2135400.0
2008-06-20 13:30:00,24.71,24.74,24.55,24.59,2549100.0,15.7341,15.7533,15.6323,15.6577,2549100.0
2008-06-20 14:00:00,24.59,24.67,24.5,24.57,2060700.0,15.6577,15.7087,15.6004,15.645,2060700.0
2008-06-20 14:30:00,24.56,24.65,24.38,24.42,2386000.0,15.6386,15.6959,15.524,15.5495,2386000.0
2008-06-20 15:00:00,24.42,24.8,24.35,24.66,4451400.0,15.5495,15.7915,15.5049,15.7023,4451400.0
2008-06-20 15:30:00,24.67,24.8,24.47,24.52,6088700.0,15.7087,15.7915,15.5813,15.6132,6088700.0
2008-06-23 09:30:00,24.63,24.79,24.01,24.15,3527500.0,15.6832,15.7851,15.2884,15.3776,3527500.0
2008-06-23 10:00:00,24.14,24.15,23.88,23.95,3951600.0,15.3712,15.3776,15.2056,15.2502,3951600.0
2008-06-23 10:30:00,23.95,24.26,23.9,24.21,3817800.0,15.2502,15.4476,15.2184,15.4158,3817800.0
2008-06-23 11:00:00,24.2,24.29,23.95,23.95,2544600.0,15.4094,15.4667,15.2502,15.2502,2544600.0
2008-06-23 11:30:00,23.96,24.05,23.9,24.04,1688000.0,15.2566,15.3139,15.2184,15.3075,1688000.0
2008-06-23 12:00:00,24.04,24.05,23.92,23.92,1240900.0,15.3075,15.3139,15.2311,15.2311,1240900.0
2008-06-23 12:30:00,23.93,24.3,23.91,24.29,4350200.0,15.2375,15.4731,15.2247,15.4667,4350200.0
2008-06-23 13:00:00,24.29,24.44,24.24,24.43,2218600.0,15.4667,15.5622,15.4349,15.5559,2218600.0
2008-06-23 13:30:00,24.42,24.57,24.42,24.48,2157600.0,15.5495,15.645,15.5495,15.5877,2157600.0
2008-06-23 14:00:00,24.48,24.52,24.16,24.19,1750700.0,15.5877,15.6132,15.3839,15.403,1750700.0
2008-06-23 14:30:00,24.19,24.3,24.18,24.25,1291800.0,15.403,15.4731,15.3967,15.4412,1291800.0
2008-06-23 15:00:00,24.24,24.31,24.2,24.29,2460500.0,15.4349,15.4794,15.4094,15.4667,2460500.0
2008-06-23 15:30:00,24.3,24.31,24.18,24.3,3649500.0,15.4731,15.4794,15.3967,15.4731,3649500.0
2008-06-24 09:30:00,24.22,24.59,24.0,24.0,4549300.0,15.4221,15.6577,15.2821,15.2821,4549300.0
2008-06-24 10:00:00,24.0,24.36,23.9,24.35,4597300.0,15.2821,15.5113,15.2184,15.5049,4597300.0
2008-06-24 10:30:00,24.35,25.1,24.22,25.08,5460300.0,15.5049,15.9825,15.4221,15.9697,5460300.0
2008-06-24 11:00:00,25.08,25.35,24.97,25.07,5987100.0,15.9697,16.1417,15.8997,15.9634,5987100.0
2008-06-24 11:30:00,25.07,25.34,24.93,25.22,3352900.0,15.9634,16.1353,15.8742,16.0589,3352900.0
2008-06-24 12:00:00,25.22,25.63,25.13,25.6,3375900.0,16.0589,16.32,16.0016,16.3009,3375900.0
2008-06-24 12:30:00,25.6,25.69,25.43,25.47,2971400.0,16.3009,16.3582,16.1926,16.2181,2971400.0
2008-06-24 13:00:00,25.48,25.59,25.4,25.5,2035100.0,16.2244,16.2945,16.1735,16.2372,2035100.0
2008-06-24 13:30:00,25.51,25.56,25.33,25.5,2140300.0,16.2436,16.2754,16.1289,16.2372,2140300.0
2008-06-24 14:00:00,25.5,25.56,25.41,25.41,1661400.0,16.2372,16.2754,16.1799,16.1799,1661400.0
2008-06-24 14:30:00,25.42,25.43,25.08,25.16,2775300.0,16.1862,16.1926,15.9697,16.0207,2775300.0
2008-06-24 15:00:00,25.16,25.23,24.88,25.0,3058000.0,16.0207,16.0653,15.8424,15.9188,3058000.0
2008-06-24 15:30:00,25.0,25.34,24.93,25.24,5704200.0,15.9188,16.1353,15.8742,16.0716,5704200.0
2008-06-25 09:30:00,25.37,26.31,25.37,25.97,5592600.0,16.1544,16.753,16.1544,16.5365,5592600.0
2008-06-25 10:00:00,25.97,26.08,25.73,25.85,2457700.0,16.5365,16.6065,16.3836,16.46,2457700.0
2008-06-25 10:30:00,25.85,26.54,25.83,26.36,4807000.0,16.46,16.8994,16.4473,16.7848,4807000.0
2008-06-25 11:00:00,26.36,26.43,26.25,26.41,2930000.0,16.7848,16.8294,16.7147,16.8166,2930000.0
2008-06-25 11:30:00,26.42,26.48,26.05,26.18,2065200.0,16.823,16.8612,16.5874,16.6702,2065200.0
2008-06-25 12:00:00,26.18,26.21,26.09,26.18,1129700.0,16.6702,16.6893,16.6129,16.6702,1129700.0
2008-06-25 12:30:00,26.18,26.19,26.02,26.05,946300.0,16.6702,16.6765,16.5683,16.5874,946300.0
2008-06-25 13:00:00,26.05,26.05,25.92,25.93,827800.0,16.5874,16.5874,16.5046,16.511,827800.0
2008-06-25 13:30:00,25.92,25.96,25.81,25.88,1312300.0,16.5046,16.5301,16.4346,16.4791,1312300.0
2008-06-25 14:00:00,25.88,26.16,25.72,25.85,3991200.0,16.4791,16.6574,16.3773,16.46,3991200.0
2008-06-25 14:30:00,25.85,25.88,25.53,25.79,6202500.0,16.46,16.4791,16.2563,16.4218,6202500.0
2008-06-25 15:00:00,25.79,25.95,25.41,25.47,3206900.0,16.4218,16.5237,16.1799,16.2181,3206900.0
2008-06-25 15:30:00,25.48,25.58,25.22,25.43,5196600.0,16.2244,16.2881,16.0589,16.1926,5196600.0
2008-06-26 09:30:00,24.71,25.31,24.51,24.72,5702100.0,15.7341,16.1162,15.6068,15.7405,5702100.0
2008-06-26 10:00:00,24.72,25.01,24.47,24.58,5655100.0,15.7405,15.9252,15.5813,15.6514,5655100.0
2008-06-26 10:30:00,24.58,24.71,24.4,24.43,4620100.0,15.6514,15.7341,15.5368,15.5559,4620100.0
2008-06-26 11:00:00,24.43,24.62,24.42,24.44,3304100.0,15.5559,15.6768,15.5495,15.5622,3304100.0
2008-06-26 11:30:00,24.44,24.78,24.43,24.68,4542000.0,15.5622,15.7787,15.5559,15.715,4542000.0
2008-06-26 12:00:00,24.68,24.68,24.45,24.59,2546400.0,15.715,15.715,15.5686,15.6577,2546400.0
2008-06-26 12:30:00,24.58,24.59,24.41,24.42,1998200.0,15.6514,15.6577,15.5431,15.5495,1998200.0
2008-06-26 13:00:00,24.42,24.48,24.33,24.41,2539100.0,15.5495,15.5877,15.4922,15.5431,2539100.0
2008-06-26 13:30:00,24.41,24.61,24.4,24.58,2061500.0,15.5431,15.6705,15.5368,15.6514,2061500.0
2008-06-26 14:00:00,24.58,24.62,24.31,24.39,3862700.0,15.6514,15.6768,15.4794,15.5304,3862700.0
2008-06-26 14:30:00,24.39,24.49,24.34,24.39,3702500.0,15.5304,15.5941,15.4986,15.5304,3702500.0
2008-06-26 15:00:00,24.4,24.52,24.36,24.4,4448400.0,15.5368,15.6132,15.5113,15.5368,4448400.0
2008-06-26 15:30:00,24.4,24.41,24.08,24.11,8573700.0,15.5368,15.5431,15.333,15.3521,8573700.0
2008-06-27 09:30:00,24.24,24.42,23.86,24.41,4613300.0,15.4349,15.5495,15.1929,15.5431,4613300.0
2008-06-27 10:00:00,24.41,24.59,24.21,24.24,4153400.0,15.5431,15.6577,15.4158,15.4349,4153400.0
2008-06-27 10:30:00,24.23,24.41,23.98,24.07,2895700.0,15.4285,15.5431,15.2693,15.3266,2895700.0
2008-06-27 11:00:00,24.07,24.45,24.02,24.42,2757400.0,15.3266,15.5686,15.2948,15.5495,2757400.0
2008-06-27 11:30:00,24.42,24.45,24.07,24.09,2032100.0,15.5495,15.5686,15.3266,15.3394,2032100.0
2008-06-27 12:00:00,24.08,24.28,24.08,24.16,1685200.0,15.333,15.4603,15.333,15.3839,1685200.0
2008-06-27 12:30:00,24.16,24.21,23.91,23.93,3312700.0,15.3839,15.4158,15.2247,15.2375,3312700.0
2008-06-27 13:00:00,23.93,23.96,23.63,23.7,4143500.0,15.2375,15.2566,15.0465,15.091,4143500.0
2008-06-27 13:30:00,23.71,23.97,23.62,23.85,3359900.0,15.0974,15.263,15.0401,15.1865,3359900.0
2008-06-27 14:00:00,23.84,24.09,23.81,24.0,2356500.0,15.1802,15.3394,15.1611,15.2821,2356500.0
2008-06-27 14:30:00,24.0,24.17,23.97,24.17,2837900.0,15.2821,15.3903,15.263,15.3903,2837900.0
2008-06-27 15:00:00,24.17,24.17,24.0,24.03,2280800.0,15.3903,15.3903,15.2821,15.3012,2280800.0
2008-06-27 15:30:00,24.03,24.17,23.92,24.09,5467200.0,15.3012,15.3903,15.2311,15.3394,5467200.0
2008-06-30 09:30:00,24.11,24.2,23.53,23.54,3383700.0,15.3521,15.4094,14.9828,14.9891,3383700.0
2008-06-30 10:00:00,23.53,23.87,23.46,23.76,3183200.0,14.9828,15.1993,14.9382,15.1292,3183200.0
2008-06-30 10:30:00,23.75,23.89,23.61,23.8,2356000.0,15.1229,15.212,15.0337,15.1547,2356000.0
2008-06-30 11:00:00,23.79,23.99,23.68,23.99,2235400.0,15.1483,15.2757,15.0783,15.2757,2235400.0
2008-06-30 11:30:00,23.98,24.04,23.8,23.98,2520400.0,15.2693,15.3075,15.1547,15.2693,2520400.0
2008-06-30 12:00:00,23.98,24.31,23.95,24.3,2787600.0,15.2693,15.4794,15.2502,15.4731,2787600.0
2008-06-30 12:30:00,24.3,24.33,24.11,24.19,1691800.0,15.4731,15.4922,15.3521,15.403,1691800.0
2008-06-30 13:00:00,24.19,24.23,23.65,23.98,1838100.0,15.403,15.4285,15.0592,15.2693,1838100.0
2008-06-30 13:30:00,23.97,24.05,23.73,23.92,2212300.0,15.263,15.3139,15.1101,15.2311,2212300.0
2008-06-30 14:00:00,23.92,24.17,23.9,24.13,2588400.0,15.2311,15.3903,15.2184,15.3648,2588400.0
2008-06-30 14:30:00,24.13,24.14,23.96,24.0,1587600.0,15.3648,15.3712,15.2566,15.2821,1587600.0
2008-06-30 15:00:00,24.0,24.19,24.0,24.15,2461700.0,15.2821,15.403,15.2821,15.3776,2461700.0
2008-06-30 15:30:00,24.15,24.17,23.5,23.68,9281500.0,15.3776,15.3903,14.9637,15.0783,9281500.0
2008-07-01 09:30:00,23.47,24.16,23.17,23.98,7610700.0,14.9446,15.3839,14.7536,15.2693,7610700.0
2008-07-01 10:00:00,23.97,24.22,23.7,23.98,5271800.0,15.263,15.4221,15.091,15.2693,5271800.0
2008-07-01 10:30:00,23.98,24.19,23.28,23.89,5518800.0,15.2693,15.403,14.8236,15.212,5518800.0
2008-07-01 11:00:00,23.88,23.98,23.55,23.57,3187700.0,15.2056,15.2693,14.9955,15.0083,3187700.0
2008-07-01 11:30:00,23.58,23.65,23.22,23.25,3270200.0,15.0146,15.0592,14.7854,14.8045,3270200.0
2008-07-01 12:00:00,23.25,23.38,23.04,23.17,4463000.0,14.8045,14.8873,14.6708,14.7536,4463000.0
2008-07-01 12:30:00,23.17,23.41,23.14,23.32,2449500.0,14.7536,14.9064,14.7344,14.8491,2449500.0
2008-07-01 13:00:00,23.32,23.51,23.28,23.36,3214900.0,14.8491,14.97,14.8236,14.8745,3214900.0
2008-07-01 13:30:00,23.35,23.75,23.23,23.5,4293200.0,14.8682,15.1229,14.7918,14.9637,4293200.0
2008-07-01 14:00:00,23.49,23.94,23.45,23.72,3331800.0,14.9573,15.2438,14.9318,15.1038,3331800.0
2008-07-01 14:30:00,23.71,24.14,23.63,23.99,3552600.0,15.0974,15.3712,15.0465,15.2757,3552600.0
2008-07-01 15:00:00,23.98,24.11,23.84,23.86,4247200.0,15.2693,15.3521,15.1802,15.1929,4247200.0
2008-07-01 15:30:00,23.86,24.16,23.85,24.16,5461900.0,15.1929,15.3839,15.1865,15.3839,5461900.0
2008-07-02 09:30:00,24.22,24.67,24.1,24.62,4753100.0,15.4221,15.7087,15.3457,15.6768,4753100.0
2008-07-02 10:00:00,24.63,24.75,24.49,24.56,4298000.0,15.6832,15.7596,15.5941,15.6386,4298000.0
2008-07-02 10:30:00,24.57,24.78,24.48,24.54,2511500.0,15.645,15.7787,15.5877,15.6259,2511500.0
2008-07-02 11:00:00,24.55,24.55,24.26,24.28,2446400.0,15.6323,15.6323,15.4476,15.4603,2446400.0
2008-07-02 11:30:00,24.28,24.34,24.11,24.18,2164900.0,15.4603,15.4986,15.3521,15.3967,2164900.0
2008-07-02 12:00:00,24.19,24.39,24.01,24.04,1807100.0,15.403,15.5304,15.2884,15.3075,1807100.0
2008-07-02 12:30:00,24.05,24.3,24.02,24.1,1768200.0,15.3139,15.4731,15.2948,15.3457,1768200.0
2008-07-02 13:00:00,24.1,24.26,24.02,24.2,1305300.0,15.3457,15.4476,15.2948,15.4094,1305300.0
2008-07-02 13:30:00,24.2,24.4,24.14,24.32,1339000.0,15.4094,15.5368,15.3712,15.4858,1339000.0
2008-07-02 14:00:00,24.33,24.33,23.95,23.96,1797300.0,15.4922,15.4922,15.2502,15.2566,1797300.0
2008-07-02 14:30:00,23.96,24.07,23.87,23.91,2147800.0,15.2566,15.3266,15.1993,15.2247,2147800.0
2008-07-02 15:00:00,23.91,24.0,23.8,23.8,2355200.0,15.2247,15.2821,15.1547,15.1547,2355200.0
2008-07-02 15:30:00,23.8,23.81,23.55,23.56,3820000.0,15.1547,15.1611,14.9955,15.0019,3820000.0
2008-07-03 08:00:00,23.9,23.9,23.5,23.5,1000.0,15.2184,15.2184,14.9637,14.9637,1000.0
2008-07-03 08:30:00,23.63,23.75,23.63,23.75,500.0,15.0465,15.1229,15.0465,15.1229,500.0
2008-07-03 09:00:00,23.75,23.84,23.75,23.84,5200.0,15.1229,15.1802,15.1229,15.1802,5200.0
2008-07-03 09:30:00,23.9,24.42,23.5,23.63,5594400.0,15.2184,15.5495,14.9637,15.0465,5594400.0
2008-07-03 10:00:00,23.62,23.93,23.36,23.86,4638700.0,15.0401,15.2375,14.8745,15.1929,4638700.0
2008-07-03 10:30:00,23.86,24.25,23.84,24.0,4736500.0,15.1929,15.4412,15.1802,15.2821,4736500.0
2008-07-03 11:00:00,24.0,24.17,23.95,24.14,2780000.0,15.2821,15.3903,15.2502,15.3712,2780000.0
2008-07-03 11:30:00,24.14,24.16,23.99,24.09,2689700.0,15.3712,15.3839,15.2757,15.3394,2689700.0
2008-07-03 12:00:00,24.09,24.11,23.93,24.06,2196600.0,15.3394,15.3521,15.2375,15.3203,2196600.0
2008-07-03 12:30:00,24.06,24.13,23.88,23.92,3129900.0,15.3203,15.3648,15.2056,15.2311,3129900.0
2008-07-07 09:30:00,24.2,24.5,24.0,24.11,3704600.0,15.4094,15.6004,15.2821,15.3521,3704600.0
2008-07-07 10:00:00,24.11,24.15,23.64,23.85,2667900.0,15.3521,15.3776,15.0528,15.1865,2667900.0
2008-07-07 10:30:00,23.84,23.9,23.54,23.6,2337800.0,15.1802,15.2184,14.9891,15.0274,2337800.0
2008-07-07 11:00:00,23.6,23.81,23.56,23.78,2562500.0,15.0274,15.1611,15.0019,15.142,2562500.0
2008-07-07 11:30:00,23.79,23.86,23.7,23.78,1913400.0,15.1483,15.1929,15.091,15.142,1913400.0
2008-07-07 12:00:00,23.78,23.78,22.99,23.02,5549400.0,15.142,15.142,14.6389,14.658,5549400.0
2008-07-07 12:30:00,23.02,23.25,22.69,22.74,5142700.0,14.658,14.8045,14.4479,14.4797,5142700.0
2008-07-07 13:00:00,22.74,23.07,22.5,22.93,6573200.0,14.4797,14.6899,14.3269,14.6007,6573200.0
2008-07-07 13:30:00,22.92,23.01,22.76,22.91,3989700.0,14.5944,14.6517,14.4925,14.588,3989700.0
2008-07-07 14:00:00,22.91,23.2,22.85,23.15,3636600.0,14.588,14.7727,14.5498,14.7408,3636600.0
2008-07-07 14:30:00,23.15,23.38,23.14,23.35,2989000.0,14.7408,14.8873,14.7344,14.8682,2989000.0
2008-07-07 15:00:00,23.36,23.73,23.35,23.73,4806600.0,14.8745,15.1101,14.8682,15.1101,4806600.0
2008-07-07 15:30:00,23.73,23.95,23.43,23.48,9445000.0,15.1101,15.2502,14.9191,14.9509,9445000.0
2008-07-08 09:30:00,23.69,23.81,22.89,23.23,7594500.0,15.0847,15.1611,14.5753,14.7918,7594500.0
2008-07-08 10:00:00,23.22,23.7,23.09,23.24,6510600.0,14.7854,15.091,14.7026,14.7981,6510600.0
2008-07-08 10:30:00,23.24,23.36,23.15,23.33,4234700.0,14.7981,14.8745,14.7408,14.8554,4234700.0
2008-07-08 11:00:00,23.34,23.8,23.19,23.66,5317500.0,14.8618,15.1547,14.7663,15.0656,5317500.0
2008-07-08 11:30:00,23.66,23.66,23.35,23.46,2795600.0,15.0656,15.0656,14.8682,14.9382,2795600.0
2008-07-08 12:00:00,23.47,23.83,23.36,23.78,3256600.0,14.9446,15.1738,14.8745,15.142,3256600.0
2008-07-08 12:30:00,23.78,24.0,23.57,23.64,2741500.0,15.142,15.2821,15.0083,15.0528,2741500.0
2008-07-08 13:00:00,23.64,23.88,23.58,23.75,3092200.0,15.0528,15.2056,15.0146,15.1229,3092200.0
2008-07-08 13:30:00,23.75,23.75,23.5,23.58,1815800.0,15.1229,15.1229,14.9637,15.0146,1815800.0
2008-07-08 14:00:00,23.57,23.86,23.55,23.75,3011600.0,15.0083,15.1929,14.9955,15.1229,3011600.0
2008-07-08 14:30:00,23.75,24.28,23.5,24.24,4878800.0,15.1229,15.4603,14.9637,15.4349,4878800.0
2008-07-08 15:00:00,24.24,24.52,24.2,24.43,5437900.0,15.4349,15.6132,15.4094,15.5559,5437900.0
2008-07-08 15:30:00,24.42,24.78,24.31,24.72,6799800.0,15.5495,15.7787,15.4794,15.7405,6799800.0
2008-07-09 09:30:00,24.73,25.08,24.57,24.75,6491900.0,15.7469,15.9697,15.645,15.7596,6491900.0
2008-07-09 10:00:00,24.75,24.9,24.42,24.88,4232500.0,15.7596,15.8551,15.5495,15.8424,4232500.0
2008-07-09 10:30:00,24.88,24.96,24.61,24.83,3907800.0,15.8424,15.8933,15.6705,15.8106,3907800.0
2008-07-09 11:00:00,24.83,25.16,24.71,25.15,2892400.0,15.8106,16.0207,15.7341,16.0143,2892400.0
2008-07-09 11:30:00,25.15,25.17,24.89,25.01,3439900.0,16.0143,16.0271,15.8488,15.9252,3439900.0
2008-07-09 12:00:00,25.01,25.14,24.94,25.0,2541900.0,15.9252,16.008,15.8806,15.9188,2541900.0
2008-07-09 12:30:00,25.0,25.08,24.75,24.89,2462500.0,15.9188,15.9697,15.7596,15.8488,2462500.0
2008-07-09 13:00:00,24.89,24.89,24.71,24.81,1924600.0,15.8488,15.8488,15.7341,15.7978,1924600.0
2008-07-09 13:30:00,24.81,24.93,24.8,24.89,1722200.0,15.7978,15.8742,15.7915,15.8488,1722200.0
2008-07-09 14:00:00,24.89,24.9,24.61,24.63,2728000.0,15.8488,15.8551,15.6705,15.6832,2728000.0
2008-07-09 14:30:00,24.62,24.85,24.0,24.1,4150100.0,15.6768,15.8233,15.2821,15.3457,4150100.0
2008-07-09 15:00:00,24.11,24.21,23.83,24.12,3810300.0,15.3521,15.4158,15.1738,15.3585,3810300.0
2008-07-09 15:30:00,24.13,24.21,23.56,23.73,8046000.0,15.3648,15.4158,15.0019,15.1101,8046000.0
2008-07-10 09:30:00,23.32,24.15,22.9,23.41,8810000.0,14.8491,15.3776,14.5816,14.9064,8810000.0
2008-07-10 10:00:00,23.41,23.57,23.11,23.38,6395900.0,14.9064,15.0083,14.7153,14.8873,6395900.0
2008-07-10 10:30:00,23.37,23.7,23.16,23.2,4961600.0,14.8809,15.091,14.7472,14.7727,4961600.0
2008-07-10 11:00:00,23.2,23.51,23.15,23.39,3964000.0,14.7727,14.97,14.7408,14.8936,3964000.0
2008-07-10 11:30:00,23.39,23.8,23.39,23.63,4443800.0,14.8936,15.1547,14.8936,15.0465,4443800.0
2008-07-10 12:00:00,23.64,23.82,23.51,23.56,2272400.0,15.0528,15.1674,14.97,15.0019,2272400.0
2008-07-10 12:30:00,23.57,23.61,23.3,23.4,3111900.0,15.0083,15.0337,14.8363,14.9,3111900.0
2008-07-10 13:00:00,23.41,23.82,23.41,23.69,2657600.0,14.9064,15.1674,14.9064,15.0847,2657600.0
2008-07-10 13:30:00,23.69,23.91,23.66,23.66,2958300.0,15.0847,15.2247,15.0656,15.0656,2958300.0
2008-07-10 14:00:00,23.66,23.68,23.29,23.43,3655500.0,15.0656,15.0783,14.83,14.9191,3655500.0
2008-07-10 14:30:00,23.44,23.5,23.2,23.32,5890600.0,14.9255,14.9637,14.7727,14.8491,5890600.0
2008-07-10 15:00:00,23.33,23.56,23.28,23.47,3530900.0,14.8554,15.0019,14.8236,14.9446,3530900.0
2008-07-10 15:30:00,23.47,23.7,23.28,23.65,5471100.0,14.9446,15.091,14.8236,15.0592,5471100.0
2008-07-11 09:30:00,22.55,23.6,22.47,23.54,8876000.0,14.3588,15.0274,14.3078,14.9891,8876000.0
2008-07-11 10:00:00,23.54,23.78,22.69,22.79,6474200.0,14.9891,15.142,14.4479,14.5116,6474200.0
2008-07-11 10:30:00,22.78,22.95,22.55,22.83,5683900.0,14.5052,14.6135,14.3588,14.5371,5683900.0
2008-07-11 11:00:00,22.82,23.03,22.5,22.54,5007200.0,14.5307,14.6644,14.3269,14.3524,5007200.0
2008-07-11 11:30:00,22.54,22.67,22.32,22.64,6171000.0,14.3524,14.4352,14.2123,14.4161,6171000.0
2008-07-11 12:00:00,22.63,22.71,22.42,22.54,4261700.0,14.4097,14.4606,14.276,14.3524,4261700.0
2008-07-11 12:30:00,22.53,22.6,22.11,22.38,3286100.0,14.346,14.3906,14.0786,14.2505,3286100.0
2008-07-11 13:00:00,22.38,22.72,22.31,22.6,4499200.0,14.2505,14.467,14.2059,14.3906,4499200.0
2008-07-11 13:30:00,22.6,22.88,22.55,22.86,4584200.0,14.3906,14.5689,14.3588,14.5562,4584200.0
2008-07-11 14:00:00,22.85,23.19,22.52,22.62,5044000.0,14.5498,14.7663,14.3397,14.4033,5044000.0
2008-07-11 14:30:00,22.62,23.27,22.42,23.14,7452000.0,14.4033,14.8172,14.276,14.7344,7452000.0
2008-07-11 15:00:00,23.14,23.27,22.53,22.88,6921400.0,14.7344,14.8172,14.346,14.5689,6921400.0
2008-07-11 15:30:00,22.89,23.14,22.67,23.02,8474500.0,14.5753,14.7344,14.4352,14.658,8474500.0
2008-07-14 09:30:00,23.87,23.99,22.43,22.49,7342300.0,15.1993,15.2757,14.2824,14.3206,7342300.0
2008-07-14 10:00:00,22.5,22.85,22.2,22.25,4546300.0,14.3269,14.5498,14.1359,14.1677,4546300.0
2008-07-14 10:30:00,22.25,22.54,22.07,22.54,3934400.0,14.1677,14.3524,14.0531,14.3524,3934400.0
2008-07-14 11:00:00,22.53,22.64,22.2,22.32,3158100.0,14.346,14.4161,14.1359,14.2123,3158100.0
2008-07-14 11:30:00,22.33,22.4,21.63,21.89,4280800.0,14.2187,14.2633,13.773,13.9385,4280800.0
2008-07-14 12:00:00,21.89,22.5,21.63,21.98,3651700.0,13.9385,14.3269,13.773,13.9958,3651700.0
2008-07-14 12:30:00,21.98,22.05,21.77,21.91,2640700.0,13.9958,14.0404,13.8621,13.9512,2640700.0
2008-07-14 13:00:00,21.92,21.98,21.73,21.86,2531500.0,13.9576,13.9958,13.8366,13.9194,2531500.0
2008-07-14 13:30:00,21.86,22.08,21.78,22.02,2719600.0,13.9194,14.0595,13.8685,14.0213,2719600.0
2008-07-14 14:00:00,22.02,22.17,21.89,22.03,2396400.0,14.0213,14.1168,13.9385,14.0277,2396400.0
2008-07-14 14:30:00,22.03,22.18,21.48,21.82,2521700.0,14.0277,14.1232,13.6774,13.8939,2521700.0
2008-07-14 15:00:00,21.82,22.03,21.61,21.88,4308600.0,13.8939,14.0277,13.7602,13.9321,4308600.0
2008-07-14 15:30:00,21.89,22.08,21.49,21.53,8315200.0,13.9385,14.0595,13.6838,13.7093,8315200.0
2008-07-15 09:30:00,21.07,21.1,20.7,20.97,12561000.0,13.4164,13.4355,13.1808,13.3527,12561000.0
2008-07-15 10:00:00,20.97,21.0,20.51,20.9,10306800.0,13.3527,13.3718,13.0598,13.3081,10306800.0
2008-07-15 10:30:00,20.9,21.5,20.75,21.21,12604800.0,13.3081,13.6902,13.2126,13.5055,12604800.0
2008-07-15 11:00:00,21.2,22.29,21.2,21.54,12041900.0,13.4991,14.1932,13.4991,13.7156,12041900.0
2008-07-15 11:30:00,21.55,22.54,21.43,22.36,7509300.0,13.722,14.3524,13.6456,14.2378,7509300.0
2008-07-15 12:00:00,22.37,22.63,21.96,22.55,7981900.0,14.2441,14.4097,13.9831,14.3588,7981900.0
2008-07-15 12:30:00,22.56,22.82,22.2,22.53,7386800.0,14.3651,14.5307,14.1359,14.346,7386800.0
2008-07-15 13:00:00,22.53,22.67,21.65,21.73,7706100.0,14.346,14.4352,13.7857,13.8366,7706100.0
2008-07-15 13:30:00,21.74,22.0,21.6,21.86,4840200.0,13.843,14.0086,13.7538,13.9194,4840200.0
2008-07-15 14:00:00,21.85,21.98,21.56,21.69,4882600.0,13.913,13.9958,13.7284,13.8112,4882600.0
2008-07-15 14:30:00,21.69,22.01,21.63,21.93,5242000.0,13.8112,14.0149,13.773,13.964,5242000.0
2008-07-15 15:00:00,21.93,22.06,21.44,21.44,6788500.0,13.964,14.0468,13.652,13.652,6788500.0
2008-07-15 15:30:00,21.44,21.49,20.46,20.64,16183600.0,13.652,13.6838,13.028,13.1426,16183600.0
2008-07-16 09:30:00,23.78,25.4,23.24,25.11,39320200.0,15.142,16.1735,14.7981,15.9889,39320200.0
2008-07-16 10:00:00,25.1,25.25,24.14,24.52,19589400.0,15.9825,16.078,15.3712,15.6132,19589400.0
2008-07-16 10:30:00,24.52,25.99,24.52,25.67,21880100.0,15.6132,16.5492,15.6132,16.3454,21880100.0
2008-07-16 11:00:00,25.67,25.88,25.31,25.38,11837700.0,16.3454,16.4791,16.1162,16.1608,11837700.0
2008-07-16 11:30:00,25.37,25.56,25.07,25.35,9185800.0,16.1544,16.2754,15.9634,16.1417,9185800.0
2008-07-16 12:00:00,25.36,25.53,24.95,25.5,7081300.0,16.148,16.2563,15.887,16.2372,7081300.0
2008-07-16 12:30:00,25.49,25.72,25.28,25.33,6913700.0,16.2308,16.3773,16.0971,16.1289,6913700.0
2008-07-16 13:00:00,25.33,25.75,25.29,25.63,6384300.0,16.1289,16.3964,16.1035,16.32,6384300.0
2008-07-16 13:30:00,25.63,25.97,25.61,25.85,7518800.0,16.32,16.5365,16.3072,16.46,7518800.0
2008-07-16 14:00:00,25.84,26.02,25.56,25.93,9482200.0,16.4537,16.5683,16.2754,16.511,9482200.0
2008-07-16 14:30:00,25.92,26.75,25.91,26.71,12856900.0,16.5046,17.0331,16.4983,17.0077,12856900.0
2008-07-16 15:00:00,26.71,27.01,26.54,26.93,15191000.0,17.0077,17.1987,16.8994,17.1477,15191000.0
2008-07-16 15:30:00,26.93,27.32,26.8,27.12,22554400.0,17.1477,17.3961,17.065,17.2687,22554400.0
2008-07-17 09:30:00,26.97,28.73,26.93,26.95,20050100.0,17.1732,18.2939,17.1477,17.1605,20050100.0
2008-07-17 10:00:00,26.95,27.12,26.27,26.49,15991100.0,17.1605,17.2687,16.7275,16.8676,15991100.0
2008-07-17 10:30:00,26.49,26.95,26.21,26.45,7909000.0,16.8676,17.1605,16.6893,16.8421,7909000.0
2008-07-17 11:00:00,26.44,26.48,25.54,26.25,9594200.0,16.8357,16.8612,16.2627,16.7147,9594200.0
2008-07-17 11:30:00,26.25,26.92,26.16,26.62,5197600.0,16.7147,17.1414,16.6574,16.9503,5197600.0
2008-07-17 12:00:00,26.63,26.69,26.28,26.56,2796900.0,16.9567,16.9949,16.7339,16.9121,2796900.0
2008-07-17 12:30:00,26.56,27.38,26.54,27.33,4261600.0,16.9121,17.4343,16.8994,17.4024,4261600.0
2008-07-17 13:00:00,27.33,27.8,27.14,27.3,6832500.0,17.4024,17.7017,17.2815,17.3833,6832500.0
2008-07-17 13:30:00,27.3,27.69,27.23,27.46,5454900.0,17.3833,17.6317,17.3388,17.4852,5454900.0
2008-07-17 14:00:00,27.46,28.0,27.37,27.97,4895400.0,17.4852,17.8291,17.4279,17.81,4895400.0
2008-07-17 14:30:00,27.97,27.97,26.7,26.99,5997600.0,17.81,17.81,17.0013,17.1859,5997600.0
2008-07-17 15:00:00,26.99,27.95,26.95,27.47,6718900.0,17.1859,17.7972,17.1605,17.4916,6718900.0
2008-07-17 15:30:00,27.49,28.0,27.21,27.61,12800000.0,17.5043,17.8291,17.326,17.5807,12800000.0
2008-07-18 09:30:00,28.08,28.25,26.71,26.77,13835000.0,17.88,17.9883,17.0077,17.0459,13835000.0
2008-07-18 10:00:00,26.77,27.48,26.45,27.35,6346600.0,17.0459,17.498,16.8421,17.4152,6346600.0
2008-07-18 10:30:00,27.34,27.84,27.19,27.75,5794100.0,17.4088,17.7272,17.3133,17.6699,5794100.0
2008-07-18 11:00:00,27.75,28.31,27.5,28.04,8400900.0,17.6699,18.0265,17.5107,17.8545,8400900.0
2008-07-18 11:30:00,28.03,28.05,27.62,27.82,4673900.0,17.8482,17.8609,17.5871,17.7144,4673900.0
2008-07-18 12:00:00,27.81,28.0,27.6,27.75,3139900.0,17.7081,17.8291,17.5744,17.6699,3139900.0
2008-07-18 12:30:00,27.74,27.75,27.54,27.68,2166800.0,17.6635,17.6699,17.5362,17.6253,2166800.0
2008-07-18 13:00:00,27.68,27.79,27.42,27.69,3474900.0,17.6253,17.6953,17.4597,17.6317,3474900.0
2008-07-18 13:30:00,27.7,27.86,27.61,27.68,2196800.0,17.638,17.7399,17.5807,17.6253,2196800.0
2008-07-18 14:00:00,27.68,28.09,27.62,27.79,3465000.0,17.6253,17.8864,17.5871,17.6953,3465000.0
2008-07-18 14:30:00,27.79,27.84,27.44,27.53,3071100.0,17.6953,17.7272,17.4725,17.5298,3071100.0
2008-07-18 15:00:00,27.53,27.76,27.5,27.64,3832500.0,17.5298,17.6762,17.5107,17.5998,3832500.0
2008-07-18 15:30:00,27.64,27.99,27.63,27.85,6332300.0,17.5998,17.8227,17.5935,17.7336,6332300.0
2008-07-21 09:30:00,28.01,28.6,27.63,28.3,8817000.0,17.8354,18.2111,17.5935,18.0201,8817000.0
2008-07-21 10:00:00,28.3,28.51,27.95,28.27,7574900.0,18.0201,18.1538,17.7972,18.001,7574900.0
2008-07-21 10:30:00,28.27,28.45,28.05,28.14,4510600.0,18.001,18.1156,17.8609,17.9182,4510600.0
2008-07-21 11:00:00,28.14,28.25,27.69,27.7,5494600.0,17.9182,17.9883,17.6317,17.638,5494600.0
2008-07-21 11:30:00,27.7,27.73,27.3,27.45,5340800.0,17.638,17.6571,17.3833,17.4789,5340800.0
2008-07-21 12:00:00,27.45,27.65,27.36,27.42,4261300.0,17.4789,17.6062,17.4215,17.4597,4261300.0
2008-07-21 12:30:00,27.41,27.65,27.34,27.48,2731700.0,17.4534,17.6062,17.4088,17.498,2731700.0
2008-07-21 13:00:00,27.47,27.81,27.45,27.8,3019100.0,17.4916,17.7081,17.4789,17.7017,3019100.0
2008-07-21 13:30:00,27.79,27.98,27.78,27.84,4192500.0,17.6953,17.8163,17.689,17.7272,4192500.0
2008-07-21 14:00:00,27.84,27.89,27.65,27.72,3263500.0,17.7272,17.759,17.6062,17.6508,3263500.0
2008-07-21 14:30:00,27.72,27.73,27.62,27.66,3460400.0,17.6508,17.6571,17.5871,17.6126,3460400.0
2008-07-21 15:00:00,27.66,27.73,27.51,27.61,5421100.0,17.6126,17.6571,17.5171,17.5807,5421100.0
2008-07-21 15:30:00,27.62,27.66,27.5,27.56,7603100.0,17.5871,17.6126,17.5107,17.5489,7603100.0
2008-07-22 09:30:00,27.29,27.35,26.63,27.2,9528700.0,17.377,17.4152,16.9567,17.3197,9528700.0
2008-07-22 10:00:00,27.2,27.82,27.15,27.47,7948200.0,17.3197,17.7144,17.2878,17.4916,7948200.0
2008-07-22 10:30:00,27.46,27.87,27.35,27.7,5674500.0,17.4852,17.7463,17.4152,17.638,5674500.0
2008-07-22 11:00:00,27.69,29.05,27.69,28.97,11347200.0,17.6317,18.4977,17.6317,18.4467,11347200.0
2008-07-22 11:30:00,28.97,29.04,28.27,28.44,7094500.0,18.4467,18.4913,18.001,18.1092,7094500.0
2008-07-22 12:00:00,28.43,28.81,28.37,28.63,6037700.0,18.1029,18.3448,18.0647,18.2302,6037700.0
2008-07-22 12:30:00,28.64,28.79,28.34,28.78,3020300.0,18.2366,18.3321,18.0456,18.3257,3020300.0
2008-07-22 13:00:00,28.78,28.99,28.55,28.85,3308300.0,18.3257,18.4594,18.1793,18.3703,3308300.0
2008-07-22 13:30:00,28.86,29.0,28.8,28.89,3954600.0,18.3767,18.4658,18.3385,18.3958,3954600.0
2008-07-22 14:00:00,28.88,29.09,28.57,28.83,5715800.0,18.3894,18.5231,18.192,18.3576,5715800.0
2008-07-22 14:30:00,28.83,29.05,28.58,28.99,3676300.0,18.3576,18.4977,18.1984,18.4594,3676300.0
2008-07-22 15:00:00,28.99,29.91,28.86,29.83,9367100.0,18.4594,19.0453,18.3767,18.9943,9367100.0
2008-07-22 15:30:00,29.83,30.61,29.61,30.48,20019500.0,18.9943,19.491,18.8542,19.4082,20019500.0
2008-07-23 09:30:00,30.12,31.34,29.86,30.87,19905500.0,19.179,19.9558,19.0134,19.6565,19905500.0
2008-07-23 10:00:00,30.87,31.97,30.08,31.45,15696400.0,19.6565,20.357,19.1535,20.0259,15696400.0
2008-07-23 10:30:00,31.46,31.97,31.0,31.01,10957100.0,20.0322,20.357,19.7393,19.7457,10957100.0
2008-07-23 11:00:00,31.02,31.32,30.69,31.05,7147500.0,19.7521,19.9431,19.5419,19.7712,7147500.0
2008-07-23 11:30:00,31.06,31.15,30.38,30.41,5790900.0,19.7775,19.8348,19.3445,19.3636,5790900.0
2008-07-23 12:00:00,30.41,31.5,30.24,30.52,7567900.0,19.3636,20.0577,19.2554,19.4337,7567900.0
2008-07-23 12:30:00,30.53,31.21,30.49,31.2,5682200.0,19.44,19.873,19.4146,19.8667,5682200.0
2008-07-23 13:00:00,31.19,31.25,30.82,30.9,3896200.0,19.8603,19.8985,19.6247,19.6756,3896200.0
2008-07-23 13:30:00,30.9,31.39,30.66,31.07,7109700.0,19.6756,19.9877,19.5228,19.7839,7109700.0
2008-07-23 14:00:00,31.08,31.38,30.97,31.07,4540200.0,19.7903,19.9813,19.7202,19.7839,4540200.0
2008-07-23 14:30:00,31.07,31.16,30.58,30.68,6045200.0,19.7839,19.8412,19.4719,19.5356,6045200.0
2008-07-23 15:00:00,30.69,31.15,30.56,30.95,7567600.0,19.5419,19.8348,19.4592,19.7075,7567600.0
2008-07-23 15:30:00,30.95,30.99,30.39,30.45,10707700.0,19.7075,19.733,19.3509,19.3891,10707700.0
2008-07-24 09:30:00,30.69,30.81,30.0,30.56,6033300.0,19.5419,19.6183,19.1026,19.4592,6033300.0
2008-07-24 10:00:00,30.56,30.57,29.95,30.21,7014200.0,19.4592,19.4655,19.0707,19.2363,7014200.0
2008-07-24 10:30:00,30.22,30.46,30.05,30.19,5076900.0,19.2427,19.3955,19.1344,19.2236,5076900.0
2008-07-24 11:00:00,30.19,30.4,29.97,30.0,5009600.0,19.2236,19.3573,19.0835,19.1026,5009600.0
2008-07-24 11:30:00,30.0,30.16,29.83,30.11,3630900.0,19.1026,19.2044,18.9943,19.1726,3630900.0
2008-07-24 12:00:00,30.1,30.16,29.53,29.54,3178600.0,19.1662,19.2044,18.8033,18.8097,3178600.0
2008-07-24 12:30:00,29.53,29.96,29.45,29.78,5414700.0,18.8033,19.0771,18.7524,18.9625,5414700.0
2008-07-24 13:00:00,29.77,29.86,29.42,29.63,3596800.0,18.9561,19.0134,18.7333,18.867,3596800.0
2008-07-24 13:30:00,29.62,29.81,29.54,29.78,2720000.0,18.8606,18.9816,18.8097,18.9625,2720000.0
2008-07-24 14:00:00,29.79,29.82,29.16,29.25,4193500.0,18.9689,18.988,18.5677,18.625,4193500.0
2008-07-24 14:30:00,29.25,29.46,29.03,29.34,3907000.0,18.625,18.7587,18.4849,18.6823,3907000.0
2008-07-24 15:00:00,29.34,29.69,29.23,29.32,5193700.0,18.6823,18.9052,18.6123,18.6696,5193700.0
2008-07-24 15:30:00,29.31,29.5,29.0,29.18,9400700.0,18.6632,18.7842,18.4658,18.5804,9400700.0
2008-07-25 09:30:00,29.35,29.74,28.61,29.64,8099300.0,18.6887,18.937,18.2175,18.8733,8099300.0
2008-07-25 10:00:00,29.64,30.01,29.08,29.08,7822300.0,18.8733,19.1089,18.5168,18.5168,7822300.0
2008-07-25 10:30:00,29.09,29.68,28.82,29.59,4816100.0,18.5231,18.8988,18.3512,18.8415,4816100.0
2008-07-25 11:00:00,29.59,29.65,29.1,29.21,3582100.0,18.8415,18.8797,18.5295,18.5995,3582100.0
2008-07-25 11:30:00,29.2,29.25,28.76,28.77,3084200.0,18.5932,18.625,18.313,18.3194,3084200.0
2008-07-25 12:00:00,28.77,29.08,28.58,29.01,2832700.0,18.3194,18.5168,18.1984,18.4722,2832700.0
2008-07-25 12:30:00,29.01,29.37,28.85,29.2,2710300.0,18.4722,18.7014,18.3703,18.5932,2710300.0
2008-07-25 13:00:00,29.2,29.38,28.8,28.89,2329300.0,18.5932,18.7078,18.3385,18.3958,2329300.0
2008-07-25 13:30:00,28.89,29.13,28.74,28.91,2729600.0,18.3958,18.5486,18.3003,18.4085,2729600.0
2008-07-25 14:00:00,28.91,29.13,28.66,28.76,2719400.0,18.4085,18.5486,18.2493,18.313,2719400.0
2008-07-25 14:30:00,28.77,28.94,28.69,28.84,1482700.0,18.3194,18.4276,18.2684,18.3639,1482700.0
2008-07-25 15:00:00,28.84,28.87,28.57,28.67,2400100.0,18.3639,18.383,18.192,18.2557,2400100.0
2008-07-25 15:30:00,28.67,29.19,28.51,29.07,5550200.0,18.2557,18.5868,18.1538,18.5104,5550200.0
2008-07-28 09:30:00,29.0,29.67,28.66,28.85,4771700.0,18.4658,18.8924,18.2493,18.3703,4771700.0
2008-07-28 10:00:00,28.86,29.27,28.52,28.7,4484400.0,18.3767,18.6377,18.1602,18.2748,4484400.0
2008-07-28 10:30:00,28.72,28.79,28.54,28.64,2801800.0,18.2875,18.3321,18.1729,18.2366,2801800.0
2008-07-28 11:00:00,28.64,28.73,28.42,28.71,2834800.0,18.2366,18.2939,18.0965,18.2812,2834800.0
2008-07-28 11:30:00,28.7,28.75,28.02,28.39,5202900.0,18.2748,18.3066,17.8418,18.0774,5202900.0
2008-07-28 12:00:00,28.39,28.72,28.34,28.56,3128300.0,18.0774,18.2875,18.0456,18.1856,3128300.0
2008-07-28 12:30:00,28.56,28.65,28.26,28.42,1790400.0,18.1856,18.243,17.9946,18.0965,1790400.0
2008-07-28 13:00:00,28.42,28.59,28.29,28.37,1992900.0,18.0965,18.2047,18.0137,18.0647,1992900.0
2008-07-28 13:30:00,28.37,28.57,28.25,28.38,1293800.0,18.0647,18.192,17.9883,18.071,1293800.0
2008-07-28 14:00:00,28.38,28.55,28.21,28.21,2038900.0,18.071,18.1793,17.9628,17.9628,2038900.0
2008-07-28 14:30:00,28.21,28.6,28.02,28.09,3210500.0,17.9628,18.2111,17.8418,17.8864,3210500.0
2008-07-28 15:00:00,28.09,28.35,28.05,28.28,2770400.0,17.8864,18.0519,17.8609,18.0074,2770400.0
2008-07-28 15:30:00,28.28,28.32,27.8,27.95,7226000.0,18.0074,18.0328,17.7017,17.7972,7226000.0
2008-07-29 09:30:00,28.17,28.75,27.73,28.58,5604300.0,17.9373,18.3066,17.6571,18.1984,5604300.0
2008-07-29 10:00:00,28.58,29.28,28.57,28.75,6608800.0,18.1984,18.6441,18.192,18.3066,6608800.0
2008-07-29 10:30:00,28.75,29.04,28.57,28.79,3872200.0,18.3066,18.4913,18.192,18.3321,3872200.0
2008-07-29 11:00:00,28.8,28.91,28.59,28.76,2176500.0,18.3385,18.4085,18.2047,18.313,2176500.0
2008-07-29 11:30:00,28.76,29.4,28.69,29.14,3964800.0,18.313,18.7205,18.2684,18.555,3964800.0
2008-07-29 12:00:00,29.14,29.43,29.13,29.43,3293300.0,18.555,18.7396,18.5486,18.7396,3293300.0
2008-07-29 12:30:00,29.43,29.6,29.24,29.59,3633000.0,18.7396,18.8479,18.6186,18.8415,3633000.0
2008-07-29 13:00:00,29.6,29.68,29.38,29.67,2631200.0,18.8479,18.8988,18.7078,18.8924,2631200.0
2008-07-29 13:30:00,29.68,29.91,29.58,29.68,3366400.0,18.8988,19.0453,18.8351,18.8988,3366400.0
2008-07-29 14:00:00,29.68,29.74,29.4,29.63,3214400.0,18.8988,18.937,18.7205,18.867,3214400.0
2008-07-29 14:30:00,29.64,29.77,29.42,29.46,3790600.0,18.8733,18.9561,18.7333,18.7587,3790600.0
2008-07-29 15:00:00,29.46,30.02,29.45,29.93,4407200.0,18.7587,19.1153,18.7524,19.058,4407200.0
2008-07-29 15:30:00,29.93,30.44,29.8,30.39,9746400.0,19.058,19.3827,18.9752,19.3509,9746400.0
2008-07-30 09:30:00,30.99,31.5,30.74,30.85,10314100.0,19.733,20.0577,19.5738,19.6438,10314100.0
2008-07-30 10:00:00,30.85,31.01,30.51,30.53,6074400.0,19.6438,19.7457,19.4273,19.44,6074400.0
2008-07-30 10:30:00,30.53,30.93,30.19,30.61,6192000.0,19.44,19.6947,19.2236,19.491,6192000.0
2008-07-30 11:00:00,30.61,30.73,30.05,30.41,4652700.0,19.491,19.5674,19.1344,19.3636,4652700.0
2008-07-30 11:30:00,30.41,30.64,29.87,30.46,3587600.0,19.3636,19.5101,19.0198,19.3955,3587600.0
2008-07-30 12:00:00,30.46,30.6,30.23,30.58,3186600.0,19.3955,19.4846,19.249,19.4719,3186600.0
2008-07-30 12:30:00,30.59,30.59,30.1,30.34,3353900.0,19.4783,19.4783,19.1662,19.3191,3353900.0
2008-07-30 13:00:00,30.34,30.87,30.19,30.71,3190100.0,19.3191,19.6565,19.2236,19.5547,3190100.0
2008-07-30 13:30:00,30.71,30.77,30.34,30.5,2445000.0,19.5547,19.5929,19.3191,19.4209,2445000.0
2008-07-30 14:00:00,30.5,31.04,30.4,31.0,4040200.0,19.4209,19.7648,19.3573,19.7393,4040200.0
2008-07-30 14:30:00,31.0,31.07,30.82,30.98,4031900.0,19.7393,19.7839,19.6247,19.7266,4031900.0
2008-07-30 15:00:00,30.98,31.15,30.78,31.12,4674800.0,19.7266,19.8348,19.5992,19.8157,4674800.0
2008-07-30 15:30:00,31.12,31.39,30.98,31.19,7589300.0,19.8157,19.9877,19.7266,19.8603,7589300.0
2008-07-31 09:30:00,30.69,31.24,30.25,30.78,6025600.0,19.5419,19.8921,19.2618,19.5992,6025600.0
2008-07-31 10:00:00,30.78,30.95,30.31,30.79,5538200.0,19.5992,19.7075,19.3,19.6056,5538200.0
2008-07-31 10:30:00,30.79,31.03,30.59,30.98,3901900.0,19.6056,19.7584,19.4783,19.7266,3901900.0
2008-07-31 11:00:00,30.98,30.99,30.29,30.36,3576800.0,19.7266,19.733,19.2872,19.3318,3576800.0
2008-07-31 11:30:00,30.36,30.45,30.1,30.26,4239600.0,19.3318,19.3891,19.1662,19.2681,4239600.0
2008-07-31 12:00:00,30.25,30.3,30.01,30.26,2954600.0,19.2618,19.2936,19.1089,19.2681,2954600.0
2008-07-31 12:30:00,30.26,30.58,30.23,30.53,2661800.0,19.2681,19.4719,19.249,19.44,2661800.0
2008-07-31 13:00:00,30.52,30.8,30.45,30.59,2776400.0,19.4337,19.612,19.3891,19.4783,2776400.0
2008-07-31 13:30:00,30.58,30.69,30.39,30.46,1929700.0,19.4719,19.5419,19.3509,19.3955,1929700.0
2008-07-31 14:00:00,30.43,30.86,30.43,30.55,2454500.0,19.3764,19.6502,19.3764,19.4528,2454500.0
2008-07-31 14:30:00,30.54,30.99,30.54,30.62,2803200.0,19.4464,19.733,19.4464,19.4974,2803200.0
2008-07-31 15:00:00,30.62,30.73,30.35,30.42,2625800.0,19.4974,19.5674,19.3254,19.37,2625800.0
2008-07-31 15:30:00,30.42,30.44,30.16,30.27,4250000.0,19.37,19.3827,19.2044,19.2745,4250000.0
2008-08-01 09:30:00,30.27,30.55,29.72,29.96,4544400.0,19.2745,19.4528,18.9243,19.0771,4544400.0
2008-08-01 10:00:00,29.97,30.5,29.71,29.8,5984400.0,19.0835,19.4209,18.9179,18.9752,5984400.0
2008-08-01 10:30:00,29.8,30.5,29.8,30.34,4730200.0,18.9752,19.4209,18.9752,19.3191,4730200.0
2008-08-01 11:00:00,30.33,30.35,29.97,30.15,2334200.0,19.3127,19.3254,19.0835,19.1981,2334200.0
2008-08-01 11:30:00,30.15,30.34,29.84,30.08,2176900.0,19.1981,19.3191,19.0007,19.1535,2176900.0
2008-08-01 12:00:00,30.08,30.26,29.94,30.19,2013100.0,19.1535,19.2681,19.0644,19.2236,2013100.0
2008-08-01 12:30:00,30.2,30.2,29.93,29.97,1549600.0,19.2299,19.2299,19.058,19.0835,1549600.0
2008-08-01 13:00:00,29.96,30.33,29.95,30.26,1619700.0,19.0771,19.3127,19.0707,19.2681,1619700.0
2008-08-01 13:30:00,30.27,30.4,30.12,30.27,1780900.0,19.2745,19.3573,19.179,19.2745,1780900.0
2008-08-01 14:00:00,30.28,30.31,30.05,30.12,2174000.0,19.2809,19.3,19.1344,19.179,2174000.0
2008-08-01 14:30:00,30.11,30.3,30.09,30.3,1974100.0,19.1726,19.2936,19.1599,19.2936,1974100.0
2008-08-01 15:00:00,30.3,30.42,30.12,30.33,2304600.0,19.2936,19.37,19.179,19.3127,2304600.0
2008-08-01 15:30:00,30.33,30.64,30.25,30.45,4869500.0,19.3127,19.5101,19.2618,19.3891,4869500.0
2008-08-04 09:30:00,30.1,30.57,29.89,29.92,4213500.0,19.1662,19.4655,19.0325,19.0516,4213500.0
2008-08-04 10:00:00,29.92,30.0,29.46,29.53,4996200.0,19.0516,19.1026,18.7587,18.8033,4996200.0
2008-08-04 10:30:00,29.53,29.7,29.47,29.53,3429900.0,18.8033,18.9115,18.7651,18.8033,3429900.0
2008-08-04 11:00:00,29.54,29.8,29.44,29.69,3847700.0,18.8097,18.9752,18.746,18.9052,3847700.0
2008-08-04 11:30:00,29.69,30.18,29.63,30.13,4626000.0,18.9052,19.2172,18.867,19.1853,4626000.0
2008-08-04 12:00:00,30.14,30.48,29.95,30.29,2606200.0,19.1917,19.4082,19.0707,19.2872,2606200.0
2008-08-04 12:30:00,30.29,30.72,30.24,30.35,2903700.0,19.2872,19.561,19.2554,19.3254,2903700.0
2008-08-04 13:00:00,30.35,30.72,30.3,30.5,3501600.0,19.3254,19.561,19.2936,19.4209,3501600.0
2008-08-04 13:30:00,30.5,30.74,30.46,30.55,2467000.0,19.4209,19.5738,19.3955,19.4528,2467000.0
2008-08-04 14:00:00,30.55,30.62,30.35,30.61,2256600.0,19.4528,19.4974,19.3254,19.491,2256600.0
2008-08-04 14:30:00,30.61,30.77,30.5,30.66,2514200.0,19.491,19.5929,19.4209,19.5228,2514200.0
2008-08-04 15:00:00,30.66,30.68,30.31,30.31,3668000.0,19.5228,19.5356,19.3,19.3,3668000.0
2008-08-04 15:30:00,30.31,30.42,30.13,30.16,4737700.0,19.3,19.37,19.1853,19.2044,4737700.0
2008-08-05 09:30:00,30.55,30.9,30.24,30.54,3724500.0,19.4528,19.6756,19.2554,19.4464,3724500.0
2008-08-05 10:00:00,30.55,30.76,30.47,30.48,3425800.0,19.4528,19.5865,19.4018,19.4082,3425800.0
2008-08-05 10:30:00,30.49,30.8,30.47,30.78,1831500.0,19.4146,19.612,19.4018,19.5992,1831500.0
2008-08-05 11:00:00,30.78,30.8,30.47,30.67,1976300.0,19.5992,19.612,19.4018,19.5292,1976300.0
2008-08-05 11:30:00,30.67,30.73,30.5,30.65,1888800.0,19.5292,19.5674,19.4209,19.5165,1888800.0
2008-08-05 12:00:00,30.65,30.74,30.48,30.66,1574300.0,19.5165,19.5738,19.4082,19.5228,1574300.0
2008-08-05 12:30:00,30.66,30.67,30.54,30.59,1023900.0,19.5228,19.5292,19.4464,19.4783,1023900.0
2008-08-05 13:00:00,30.59,30.69,30.55,30.67,1345100.0,19.4783,19.5419,19.4528,19.5292,1345100.0
2008-08-05 13:30:00,30.66,30.75,30.57,30.6,1902500.0,19.5228,19.5801,19.4655,19.4846,1902500.0
2008-08-05 14:00:00,30.59,31.0,30.48,30.68,4562700.0,19.4783,19.7393,19.4082,19.5356,4562700.0
2008-08-05 14:30:00,30.69,31.23,30.67,31.01,5786700.0,19.5419,19.8858,19.5292,19.7457,5786700.0
2008-08-05 15:00:00,31.01,31.24,30.96,31.22,3967100.0,19.7457,19.8921,19.7139,19.8794,3967100.0
2008-08-05 15:30:00,31.22,31.69,31.14,31.49,9830700.0,19.8794,20.1787,19.8285,20.0513,9830700.0
2008-08-06 09:30:00,30.72,30.97,30.34,30.7,5525200.0,19.7805,19.9414,19.5358,19.7676,5525200.0
2008-08-06 10:00:00,30.7,30.78,30.15,30.19,4125500.0,19.7676,19.8191,19.4134,19.4392,4125500.0
2008-08-06 10:30:00,30.18,30.43,30.1,30.31,3195900.0,19.4328,19.5937,19.3812,19.5165,3195900.0
2008-08-06 11:00:00,30.32,30.66,30.19,30.61,3207800.0,19.5229,19.7418,19.4392,19.7096,3207800.0
2008-08-06 11:30:00,30.6,30.73,30.43,30.56,3051700.0,19.7032,19.7869,19.5937,19.6774,3051700.0
2008-08-06 12:00:00,30.56,30.67,30.47,30.63,2297600.0,19.6774,19.7483,19.6195,19.7225,2297600.0
2008-08-06 12:30:00,30.63,30.9,30.36,30.48,2335500.0,19.7225,19.8964,19.5487,19.6259,2335500.0
2008-08-06 13:00:00,30.48,30.49,30.26,30.41,1741900.0,19.6259,19.6324,19.4843,19.5808,1741900.0
2008-08-06 13:30:00,30.42,30.47,30.15,30.34,2609100.0,19.5873,19.6195,19.4134,19.5358,2609100.0
2008-08-06 14:00:00,30.34,30.63,30.31,30.45,2642700.0,19.5358,19.7225,19.5165,19.6066,2642700.0
2008-08-06 14:30:00,30.45,30.68,30.44,30.49,2371000.0,19.6066,19.7547,19.6002,19.6324,2371000.0
2008-08-06 15:00:00,30.5,30.62,30.37,30.5,3282800.0,19.6388,19.7161,19.5551,19.6388,3282800.0
2008-08-06 15:30:00,30.49,30.6,30.28,30.31,4049800.0,19.6324,19.7032,19.4971,19.5165,4049800.0
2008-08-07 09:30:00,29.91,30.5,29.75,30.49,5402200.0,19.2589,19.6388,19.1559,19.6324,5402200.0
2008-08-07 10:00:00,30.5,30.64,30.31,30.41,4799900.0,19.6388,19.7289,19.5165,19.5808,4799900.0
2008-08-07 10:30:00,30.41,30.41,30.06,30.25,3165400.0,19.5808,19.5808,19.3555,19.4778,3165400.0
2008-08-07 11:00:00,30.25,30.27,29.81,30.03,4275400.0,19.4778,19.4907,19.1945,19.3362,4275400.0
2008-08-07 11:30:00,30.04,30.04,29.73,29.76,2974900.0,19.3426,19.3426,19.143,19.1623,2974900.0
2008-08-07 12:00:00,29.76,29.8,29.51,29.75,2767500.0,19.1623,19.1881,19.0013,19.1559,2767500.0
2008-08-07 12:30:00,29.74,29.78,29.56,29.67,3049600.0,19.1494,19.1752,19.0335,19.1044,3049600.0
2008-08-07 13:00:00,29.67,29.68,29.38,29.53,2748000.0,19.1044,19.1108,18.9176,19.0142,2748000.0
2008-08-07 13:30:00,29.53,29.71,29.44,29.53,2497700.0,19.0142,19.1301,18.9563,19.0142,2497700.0
2008-08-07 14:00:00,29.53,29.6,29.41,29.46,2300200.0,19.0142,19.0593,18.937,18.9691,2300200.0
2008-08-07 14:30:00,29.46,29.52,28.9,28.9,3377100.0,18.9691,19.0078,18.6086,18.6086,3377100.0
2008-08-07 15:00:00,28.91,29.13,28.74,28.96,5963100.0,18.615,18.7567,18.5055,18.6472,5963100.0
2008-08-07 15:30:00,28.96,29.1,28.55,29.03,8957900.0,18.6472,18.7373,18.3832,18.6923,8957900.0
2008-08-08 09:30:00,29.03,29.42,28.71,29.23,4156400.0,18.6923,18.9434,18.4862,18.8211,4156400.0
2008-08-08 10:00:00,29.24,29.69,29.1,29.55,3962900.0,18.8275,19.1172,18.7373,19.0271,3962900.0
2008-08-08 10:30:00,29.6,29.6,29.31,29.44,2865200.0,19.0593,19.0593,18.8726,18.9563,2865200.0
2008-08-08 11:00:00,29.44,29.55,29.32,29.48,2612200.0,18.9563,19.0271,18.879,18.982,2612200.0
2008-08-08 11:30:00,29.48,29.51,29.19,29.37,2574500.0,18.982,19.0013,18.7953,18.9112,2574500.0
2008-08-08 12:00:00,29.36,29.57,29.32,29.45,1945100.0,18.9048,19.04,18.879,18.9627,1945100.0
2008-08-08 12:30:00,29.45,29.67,29.42,29.63,2008100.0,18.9627,19.1044,18.9434,19.0786,2008100.0
2008-08-08 13:00:00,29.62,29.88,29.56,29.84,1743900.0,19.0722,19.2396,19.0335,19.2138,1743900.0
2008-08-08 13:30:00,29.85,30.09,29.74,29.91,2622400.0,19.2203,19.3748,19.1494,19.2589,2622400.0
2008-08-08 14:00:00,29.91,30.17,29.87,30.15,2762200.0,19.2589,19.4263,19.2331,19.4134,2762200.0
2008-08-08 14:30:00,30.15,30.25,29.95,30.22,4009900.0,19.4134,19.4778,19.2847,19.4585,4009900.0
2008-08-08 15:00:00,30.22,30.43,30.19,30.3,4188300.0,19.4585,19.5937,19.4392,19.51,4188300.0
2008-08-08 15:30:00,30.3,30.51,30.1,30.19,7625000.0,19.51,19.6452,19.3812,19.4392,7625000.0
2008-08-11 09:30:00,30.2,30.68,30.2,30.62,3782500.0,19.4456,19.7547,19.4456,19.7161,3782500.0
2008-08-11 10:00:00,30.61,30.78,30.46,30.65,2776400.0,19.7096,19.8191,19.613,19.7354,2776400.0
2008-08-11 10:30:00,30.65,30.73,30.49,30.66,2248500.0,19.7354,19.7869,19.6324,19.7418,2248500.0
2008-08-11 11:00:00,30.66,31.25,30.61,31.21,4155800.0,19.7418,20.1217,19.7096,20.096,4155800.0
2008-08-11 11:30:00,31.21,31.51,31.07,31.48,3866400.0,20.096,20.2891,20.0058,20.2698,3866400.0
2008-08-11 12:00:00,31.48,31.74,31.43,31.72,4019000.0,20.2698,20.4372,20.2376,20.4243,4019000.0
2008-08-11 12:30:00,31.72,31.78,31.6,31.67,2766500.0,20.4243,20.463,20.3471,20.3922,2766500.0
2008-08-11 13:00:00,31.67,31.92,31.65,31.92,3703700.0,20.3922,20.5531,20.3793,20.5531,3703700.0
2008-08-11 13:30:00,31.92,32.03,31.83,31.87,4898800.0,20.5531,20.624,20.4952,20.5209,4898800.0
2008-08-11 14:00:00,31.88,32.07,31.52,31.59,4500500.0,20.5274,20.6497,20.2956,20.3406,4500500.0
2008-08-11 14:30:00,31.59,31.63,31.19,31.41,4864700.0,20.3406,20.3664,20.0831,20.2247,4864700.0
2008-08-11 15:00:00,31.42,31.68,31.13,31.24,4019300.0,20.2312,20.3986,20.0445,20.1153,4019300.0
2008-08-11 15:30:00,31.23,31.6,30.99,31.58,6860600.0,20.1088,20.3471,19.9543,20.3342,6860600.0
2008-08-12 09:30:00,31.08,31.34,30.94,31.08,4972100.0,20.0123,20.1797,19.9221,20.0123,4972100.0
2008-08-12 10:00:00,31.08,31.17,30.68,30.69,4793000.0,20.0123,20.0702,19.7547,19.7611,4793000.0
2008-08-12 10:30:00,30.69,31.08,30.62,30.92,4077100.0,19.7611,20.0123,19.7161,19.9092,4077100.0
2008-08-12 11:00:00,30.91,31.47,30.85,31.47,4157800.0,19.9028,20.2634,19.8642,20.2634,4157800.0
2008-08-12 11:30:00,31.46,31.52,31.17,31.21,2724200.0,20.2569,20.2956,20.0702,20.096,2724200.0
2008-08-12 12:00:00,31.21,31.37,31.19,31.25,2362700.0,20.096,20.199,20.0831,20.1217,2362700.0
2008-08-12 12:30:00,31.25,31.44,31.22,31.38,1954300.0,20.1217,20.2441,20.1024,20.2054,1954300.0
2008-08-12 13:00:00,31.39,31.44,31.06,31.06,2594500.0,20.2119,20.2441,19.9994,19.9994,2594500.0
2008-08-12 13:30:00,31.06,31.07,30.79,30.87,3481300.0,19.9994,20.0058,19.8255,19.877,3481300.0
2008-08-12 14:00:00,30.88,31.11,30.8,31.02,3287700.0,19.8835,20.0316,19.832,19.9736,3287700.0
2008-08-12 14:30:00,31.01,31.03,30.63,30.63,2325700.0,19.9672,19.9801,19.7225,19.7225,2325700.0
2008-08-12 15:00:00,30.62,30.68,30.19,30.38,6046100.0,19.7161,19.7547,19.4392,19.5615,6046100.0
2008-08-12 15:30:00,30.39,30.53,30.09,30.44,8359300.0,19.568,19.6581,19.3748,19.6002,8359300.0
2008-08-13 09:30:00,30.14,30.33,29.9,30.08,5292500.0,19.407,19.5293,19.2525,19.3684,5292500.0
2008-08-13 10:00:00,30.08,30.25,29.74,29.94,4831900.0,19.3684,19.4778,19.1494,19.2782,4831900.0
2008-08-13 10:30:00,29.94,29.94,29.53,29.7,4582600.0,19.2782,19.2782,19.0142,19.1237,4582600.0
2008-08-13 11:00:00,29.71,29.73,29.04,29.27,5604900.0,19.1301,19.143,18.6987,18.8468,5604900.0
2008-08-13 11:30:00,29.28,29.36,29.0,29.07,4460400.0,18.8532,18.9048,18.673,18.718,4460400.0
2008-08-13 12:00:00,29.08,29.35,29.0,29.19,3610300.0,18.7245,18.8983,18.673,18.7953,3610300.0
2008-08-13 12:30:00,29.2,29.67,29.13,29.58,2576800.0,18.8017,19.1044,18.7567,19.0464,2576800.0
2008-08-13 13:00:00,29.57,29.71,29.28,29.54,2320500.0,19.04,19.1301,18.8532,19.0207,2320500.0
2008-08-13 13:30:00,29.54,29.82,29.3,29.57,3400500.0,19.0207,19.2009,18.8661,19.04,3400500.0
2008-08-13 14:00:00,29.56,29.69,29.25,29.3,2319900.0,19.0335,19.1172,18.8339,18.8661,2319900.0
2008-08-13 14:30:00,29.3,29.72,29.12,29.69,3498800.0,18.8661,19.1366,18.7502,19.1172,3498800.0
2008-08-13 15:00:00,29.69,29.77,29.34,29.56,2905400.0,19.1172,19.1688,18.8919,19.0335,2905400.0
2008-08-13 15:30:00,29.55,29.56,29.05,29.3,5483400.0,19.0271,19.0335,18.7052,18.8661,5483400.0
2008-08-14 09:30:00,29.16,29.72,28.95,29.39,4243200.0,18.776,19.1366,18.6408,18.9241,4243200.0
2008-08-14 10:00:00,29.38,29.93,29.27,29.93,3394300.0,18.9176,19.2718,18.8468,19.2718,3394300.0
2008-08-14 10:30:00,29.92,30.15,29.74,29.9,4663700.0,19.2653,19.4134,19.1494,19.2525,4663700.0
2008-08-14 11:00:00,29.9,30.08,29.8,30.03,3044300.0,19.2525,19.3684,19.1881,19.3362,3044300.0
2008-08-14 11:30:00,30.03,30.09,29.85,30.0,2186500.0,19.3362,19.3748,19.2203,19.3169,2186500.0
2008-08-14 12:00:00,30.0,30.24,29.99,30.18,2027300.0,19.3169,19.4714,19.3104,19.4328,2027300.0
2008-08-14 12:30:00,30.17,30.52,30.14,30.28,2365000.0,19.4263,19.6517,19.407,19.4971,2365000.0
2008-08-14 13:00:00,30.28,30.3,30.12,30.13,1645500.0,19.4971,19.51,19.3941,19.4006,1645500.0
2008-08-14 13:30:00,30.14,30.18,30.0,30.13,1574400.0,19.407,19.4328,19.3169,19.4006,1574400.0
2008-08-14 14:00:00,30.14,30.31,30.09,30.21,2117400.0,19.407,19.5165,19.3748,19.4521,2117400.0
2008-08-14 14:30:00,30.22,30.23,29.87,29.95,3300300.0,19.4585,19.4649,19.2331,19.2847,3300300.0
2008-08-14 15:00:00,29.94,29.96,29.68,29.7,3834100.0,19.2782,19.2911,19.1108,19.1237,3834100.0
2008-08-14 15:30:00,29.7,30.18,29.7,30.17,4819400.0,19.1237,19.4328,19.1237,19.4263,4819400.0
2008-08-15 09:30:00,29.81,30.49,29.8,30.36,7599600.0,19.1945,19.6324,19.1881,19.5487,7599600.0
2008-08-15 10:00:00,30.35,30.35,29.73,29.82,5850900.0,19.5422,19.5422,19.143,19.2009,5850900.0
2008-08-15 10:30:00,29.83,30.09,29.81,30.04,2453700.0,19.2074,19.3748,19.1945,19.3426,2453700.0
2008-08-15 11:00:00,30.04,30.04,29.66,29.71,2718200.0,19.3426,19.3426,19.0979,19.1301,2718200.0
2008-08-15 11:30:00,29.71,29.8,29.46,29.5,2981400.0,19.1301,19.1881,18.9691,18.9949,2981400.0
2008-08-15 12:00:00,29.5,29.56,29.25,29.28,2599600.0,18.9949,19.0335,18.8339,18.8532,2599600.0
2008-08-15 12:30:00,29.27,29.73,29.27,29.56,2458900.0,18.8468,19.143,18.8468,19.0335,2458900.0
2008-08-15 13:00:00,29.56,29.6,29.42,29.48,1843300.0,19.0335,19.0593,18.9434,18.982,1843300.0
2008-08-15 13:30:00,29.48,29.69,29.46,29.6,1315800.0,18.982,19.1172,18.9691,19.0593,1315800.0
2008-08-15 14:00:00,29.6,29.64,29.34,29.39,1988300.0,19.0593,19.085,18.8919,18.9241,1988300.0
2008-08-15 14:30:00,29.39,29.49,29.3,29.47,2101600.0,18.9241,18.9885,18.8661,18.9756,2101600.0
2008-08-15 15:00:00,29.47,29.6,29.45,29.56,2914600.0,18.9756,19.0593,18.9627,19.0335,2914600.0
2008-08-15 15:30:00,29.56,29.85,29.5,29.73,5136900.0,19.0335,19.2203,18.9949,19.143,5136900.0
2008-08-18 09:30:00,29.87,29.87,29.35,29.46,3135900.0,19.2331,19.2331,18.8983,18.9691,3135900.0
2008-08-18 10:00:00,29.44,29.57,29.26,29.37,3151800.0,18.9563,19.04,18.8404,18.9112,3151800.0
2008-08-18 10:30:00,29.38,29.65,29.32,29.59,2481100.0,18.9176,19.0915,18.879,19.0529,2481100.0
2008-08-18 11:00:00,29.58,29.62,29.44,29.5,2763200.0,19.0464,19.0722,18.9563,18.9949,2763200.0
2008-08-18 11:30:00,29.5,29.5,29.13,29.17,1837400.0,18.9949,18.9949,18.7567,18.7824,1837400.0
2008-08-18 12:00:00,29.17,29.19,28.86,29.11,3859900.0,18.7824,18.7953,18.5828,18.7438,3859900.0
2008-08-18 12:30:00,29.11,29.12,28.81,28.87,2054600.0,18.7438,18.7502,18.5506,18.5892,2054600.0
2008-08-18 13:00:00,28.87,29.0,28.61,28.81,2346300.0,18.5892,18.673,18.4218,18.5506,2346300.0
2008-08-18 13:30:00,28.8,28.94,28.75,28.76,1536000.0,18.5442,18.6343,18.512,18.5184,1536000.0
2008-08-18 14:00:00,28.75,28.85,28.65,28.73,2202800.0,18.512,18.5764,18.4476,18.4991,2202800.0
2008-08-18 14:30:00,28.73,28.84,28.56,28.83,2119800.0,18.4991,18.5699,18.3896,18.5635,2119800.0
2008-08-18 15:00:00,28.82,28.98,28.62,28.89,2848400.0,18.5571,18.6601,18.4283,18.6021,2848400.0
2008-08-18 15:30:00,28.89,29.0,28.76,28.81,5005500.0,18.6021,18.673,18.5184,18.5506,5005500.0
2008-08-19 09:30:00,28.49,28.5,27.72,27.9,7278900.0,18.3446,18.351,17.8488,17.9647,7278900.0
2008-08-19 10:00:00,27.91,27.98,27.4,27.57,6419800.0,17.9711,18.0162,17.6427,17.7522,6419800.0
2008-08-19 10:30:00,27.56,27.95,27.55,27.83,3277600.0,17.7457,17.9969,17.7393,17.9196,3277600.0
2008-08-19 11:00:00,27.82,27.83,27.5,27.56,2623600.0,17.9132,17.9196,17.7071,17.7457,2623600.0
2008-08-19 11:30:00,27.56,27.66,27.51,27.51,1820300.0,17.7457,17.8101,17.7136,17.7136,1820300.0
2008-08-19 12:00:00,27.51,27.71,27.38,27.66,2727400.0,17.7136,17.8423,17.6298,17.8101,2727400.0
2008-08-19 12:30:00,27.66,27.91,27.57,27.87,1557600.0,17.8101,17.9711,17.7522,17.9454,1557600.0
2008-08-19 13:00:00,27.86,28.03,27.76,27.95,2073800.0,17.9389,18.0484,17.8745,17.9969,2073800.0
2008-08-19 13:30:00,27.96,28.14,27.89,27.95,3425500.0,18.0033,18.1192,17.9582,17.9969,3425500.0
2008-08-19 14:00:00,27.92,27.96,27.65,27.73,2525100.0,17.9775,18.0033,17.8037,17.8552,2525100.0
2008-08-19 14:30:00,27.72,27.91,27.63,27.9,1492900.0,17.8488,17.9711,17.7908,17.9647,1492900.0
2008-08-19 15:00:00,27.91,28.04,27.74,27.87,2193500.0,17.9711,18.0548,17.8616,17.9454,2193500.0
2008-08-19 15:30:00,27.87,27.99,27.67,27.83,4942600.0,17.9454,18.0226,17.8166,17.9196,4942600.0
2008-08-20 09:30:00,28.01,28.09,27.18,27.39,4566700.0,18.0355,18.087,17.5011,17.6363,4566700.0
2008-08-20 10:00:00,27.39,28.11,27.17,27.87,5577300.0,17.6363,18.0999,17.4946,17.9454,5577300.0
2008-08-20 10:30:00,27.87,28.58,27.82,28.55,4098600.0,17.9454,18.4025,17.9132,18.3832,4098600.0
2008-08-20 11:00:00,28.56,28.57,28.06,28.53,3700900.0,18.3896,18.3961,18.0677,18.3703,3700900.0
2008-08-20 11:30:00,28.53,28.54,28.24,28.41,2841900.0,18.3703,18.3768,18.1836,18.2931,2841900.0
2008-08-20 12:00:00,28.41,28.48,28.14,28.2,2925700.0,18.2931,18.3381,18.1192,18.1578,2925700.0
2008-08-20 12:30:00,28.21,28.32,28.08,28.24,1924400.0,18.1643,18.2351,18.0806,18.1836,1924400.0
2008-08-20 13:00:00,28.24,28.47,28.22,28.45,2251300.0,18.1836,18.3317,18.1707,18.3188,2251300.0
2008-08-20 13:30:00,28.45,28.62,28.43,28.54,2831700.0,18.3188,18.4283,18.3059,18.3768,2831700.0
2008-08-20 14:00:00,28.54,28.54,28.11,28.23,4211400.0,18.3768,18.3768,18.0999,18.1772,4211400.0
2008-08-20 14:30:00,28.23,28.71,28.17,28.54,4638400.0,18.1772,18.4862,18.1385,18.3768,4638400.0
2008-08-20 15:00:00,28.53,28.68,28.43,28.46,4017800.0,18.3703,18.4669,18.3059,18.3253,4017800.0
2008-08-20 15:30:00,28.46,29.01,28.29,28.9,7623600.0,18.3253,18.6794,18.2158,18.6086,7623600.0
2008-08-21 09:30:00,28.17,28.65,28.04,28.43,4477700.0,18.1385,18.4476,18.0548,18.3059,4477700.0
2008-08-21 10:00:00,28.43,28.6,28.4,28.49,3479200.0,18.3059,18.4154,18.2866,18.3446,3479200.0
2008-08-21 10:30:00,28.48,28.58,28.2,28.56,2558000.0,18.3381,18.4025,18.1578,18.3896,2558000.0
2008-08-21 11:00:00,28.56,28.6,28.38,28.56,2412300.0,18.3896,18.4154,18.2737,18.3896,2412300.0
2008-08-21 11:30:00,28.56,28.64,28.4,28.61,2512600.0,18.3896,18.4412,18.2866,18.4218,2512600.0
2008-08-21 12:00:00,28.61,28.68,28.5,28.54,2638300.0,18.4218,18.4669,18.351,18.3768,2638300.0
2008-08-21 12:30:00,28.54,28.64,28.52,28.56,2071600.0,18.3768,18.4412,18.3639,18.3896,2071600.0
2008-08-21 13:00:00,28.56,28.68,28.51,28.58,2547700.0,18.3896,18.4669,18.3574,18.4025,2547700.0
2008-08-21 13:30:00,28.58,28.61,28.36,28.42,1851000.0,18.4025,18.4218,18.2609,18.2995,1851000.0
2008-08-21 14:00:00,28.41,28.48,28.32,28.41,2850700.0,18.2931,18.3381,18.2351,18.2931,2850700.0
2008-08-21 14:30:00,28.41,28.62,28.41,28.46,2322700.0,18.2931,18.4283,18.2931,18.3253,2322700.0
2008-08-21 15:00:00,28.47,28.52,28.4,28.43,1954100.0,18.3317,18.3639,18.2866,18.3059,1954100.0
2008-08-21 15:30:00,28.43,28.65,28.38,28.45,4309000.0,18.3059,18.4476,18.2737,18.3188,4309000.0
2008-08-22 09:30:00,29.22,29.47,28.7,29.22,6479000.0,18.8146,18.9756,18.4798,18.8146,6479000.0
2008-08-22 10:00:00,29.22,29.66,29.06,29.5,5374700.0,18.8146,19.0979,18.7116,18.9949,5374700.0
2008-08-22 10:30:00,29.5,29.57,29.4,29.42,2775900.0,18.9949,19.04,18.9305,18.9434,2775900.0
2008-08-22 11:00:00,29.42,29.49,29.23,29.26,2831700.0,18.9434,18.9885,18.8211,18.8404,2831700.0
2008-08-22 11:30:00,29.26,29.29,28.95,29.08,3113400.0,18.8404,18.8597,18.6408,18.7245,3113400.0
2008-08-22 12:00:00,29.08,29.25,28.93,29.24,2407400.0,18.7245,18.8339,18.6279,18.8275,2407400.0
2008-08-22 12:30:00,29.24,29.49,29.14,29.48,1998900.0,18.8275,18.9885,18.7631,18.982,1998900.0
2008-08-22 13:00:00,29.49,29.49,29.32,29.46,2830100.0,18.9885,18.9885,18.879,18.9691,2830100.0
2008-08-22 13:30:00,29.47,29.48,29.35,29.42,2189400.0,18.9756,18.982,18.8983,18.9434,2189400.0
2008-08-22 14:00:00,29.42,29.55,29.24,29.51,2159100.0,18.9434,19.0271,18.8275,19.0013,2159100.0
2008-08-22 14:30:00,29.52,29.53,29.24,29.29,1603400.0,19.0078,19.0142,18.8275,18.8597,1603400.0
2008-08-22 15:00:00,29.3,29.31,29.14,29.16,2592600.0,18.8661,18.8726,18.7631,18.776,2592600.0
2008-08-22 15:30:00,29.17,29.44,29.16,29.34,5536800.0,18.7824,18.9563,18.776,18.8919,5536800.0
2008-08-25 09:30:00,28.92,29.16,28.77,28.96,2886500.0,18.6214,18.776,18.5249,18.6472,2886500.0
2008-08-25 10:00:00,28.97,29.21,28.89,29.17,2473900.0,18.6536,18.8082,18.6021,18.7824,2473900.0
2008-08-25 10:30:00,29.17,29.23,28.96,29.01,2191200.0,18.7824,18.8211,18.6472,18.6794,2191200.0
2008-08-25 11:00:00,29.01,29.05,28.93,28.95,1576800.0,18.6794,18.7052,18.6279,18.6408,1576800.0
2008-08-25 11:30:00,28.95,28.99,28.74,28.79,1818500.0,18.6408,18.6665,18.5055,18.5377,1818500.0
2008-08-25 12:00:00,28.78,28.81,28.54,28.66,1909000.0,18.5313,18.5506,18.3768,18.454,1909000.0
2008-08-25 12:30:00,28.66,28.78,28.61,28.73,1518200.0,18.454,18.5313,18.4218,18.4991,1518200.0
2008-08-25 13:00:00,28.73,28.85,28.71,28.83,1386300.0,18.4991,18.5764,18.4862,18.5635,1386300.0
2008-08-25 13:30:00,28.83,28.98,28.78,28.9,1486900.0,18.5635,18.6601,18.5313,18.6086,1486900.0
2008-08-25 14:00:00,28.9,28.92,28.77,28.82,1511400.0,18.6086,18.6214,18.5249,18.5571,1511400.0
2008-08-25 14:30:00,28.82,28.95,28.71,28.74,990500.0,18.5571,18.6408,18.4862,18.5055,990500.0
2008-08-25 15:00:00,28.74,28.81,28.65,28.76,2664100.0,18.5055,18.5506,18.4476,18.5184,2664100.0
2008-08-25 15:30:00,28.75,28.84,28.58,28.7,5967400.0,18.512,18.5699,18.4025,18.4798,5967400.0
2008-08-26 09:30:00,28.69,28.98,28.52,28.86,2486300.0,18.4733,18.6601,18.3639,18.5828,2486300.0
2008-08-26 10:00:00,28.87,29.1,28.77,28.95,3339900.0,18.5892,18.7373,18.5249,18.6408,3339900.0
2008-08-26 10:30:00,28.95,29.24,28.94,29.24,2220400.0,18.6408,18.8275,18.6343,18.8275,2220400.0
2008-08-26 11:00:00,29.24,29.26,28.93,28.94,2339600.0,18.8275,18.8404,18.6279,18.6343,2339600.0
2008-08-26 11:30:00,28.95,28.95,28.64,28.64,2536900.0,18.6408,18.6408,18.4412,18.4412,2536900.0
2008-08-26 12:00:00,28.65,28.75,28.56,28.59,1247800.0,18.4476,18.512,18.3896,18.409,1247800.0
2008-08-26 12:30:00,28.59,28.62,28.51,28.53,1675000.0,18.409,18.4283,18.3574,18.3703,1675000.0
2008-08-26 13:00:00,28.54,28.62,28.51,28.54,1093900.0,18.3768,18.4283,18.3574,18.3768,1093900.0
2008-08-26 13:30:00,28.55,28.55,28.18,28.21,2420300.0,18.3832,18.3832,18.145,18.1643,2420300.0
2008-08-26 14:00:00,28.21,28.34,28.09,28.21,2310600.0,18.1643,18.248,18.087,18.1643,2310600.0
2008-08-26 14:30:00,28.2,28.33,28.17,28.22,2086700.0,18.1578,18.2415,18.1385,18.1707,2086700.0
2008-08-26 15:00:00,28.22,28.4,28.15,28.34,2089300.0,18.1707,18.2866,18.1256,18.248,2089300.0
2008-08-26 15:30:00,28.34,28.7,28.34,28.68,4021300.0,18.248,18.4798,18.248,18.4669,4021300.0
2008-08-27 09:30:00,28.73,28.83,28.38,28.51,1988200.0,18.4991,18.5635,18.2737,18.3574,1988200.0
2008-08-27 10:00:00,28.51,28.67,28.46,28.6,2216800.0,18.3574,18.4605,18.3253,18.4154,2216800.0
2008-08-27 10:30:00,28.6,28.83,28.59,28.75,2001600.0,18.4154,18.5635,18.409,18.512,2001600.0
2008-08-27 11:00:00,28.75,28.78,28.64,28.65,1317300.0,18.512,18.5313,18.4412,18.4476,1317300.0
2008-08-27 11:30:00,28.65,28.69,28.54,28.64,1770500.0,18.4476,18.4733,18.3768,18.4412,1770500.0
2008-08-27 12:00:00,28.64,29.12,28.58,29.11,2904500.0,18.4412,18.7502,18.4025,18.7438,2904500.0
2008-08-27 12:30:00,29.1,29.14,28.93,28.99,1785600.0,18.7373,18.7631,18.6279,18.6665,1785600.0
2008-08-27 13:00:00,28.99,29.0,28.72,28.81,977600.0,18.6665,18.673,18.4927,18.5506,977600.0
2008-08-27 13:30:00,28.81,28.83,28.68,28.7,1196500.0,18.5506,18.5635,18.4669,18.4798,1196500.0
2008-08-27 14:00:00,28.7,28.75,28.57,28.68,1571200.0,18.4798,18.512,18.3961,18.4669,1571200.0
2008-08-27 14:30:00,28.69,28.93,28.66,28.77,1733200.0,18.4733,18.6279,18.454,18.5249,1733200.0
2008-08-27 15:00:00,28.78,28.82,28.58,28.61,1640000.0,18.5313,18.5571,18.4025,18.4218,1640000.0
2008-08-27 15:30:00,28.61,28.98,28.56,28.94,2939000.0,18.4218,18.6601,18.3896,18.6343,2939000.0
2008-08-28 09:30:00,29.35,29.4,28.98,29.12,3169700.0,18.8983,18.9305,18.6601,18.7502,3169700.0
2008-08-28 10:00:00,29.13,29.26,29.02,29.2,1883700.0,18.7567,18.8404,18.6858,18.8017,1883700.0
2008-08-28 10:30:00,29.21,29.4,29.12,29.35,3010100.0,18.8082,18.9305,18.7502,18.8983,3010100.0
2008-08-28 11:00:00,29.35,29.6,29.33,29.55,1899400.0,18.8983,19.0593,18.8854,19.0271,1899400.0
2008-08-28 11:30:00,29.55,29.9,29.51,29.85,2527500.0,19.0271,19.2525,19.0013,19.2203,2527500.0
2008-08-28 12:00:00,29.86,30.05,29.72,29.99,3177400.0,19.2267,19.349,19.1366,19.3104,3177400.0
2008-08-28 12:30:00,30.0,30.03,29.85,29.88,2180000.0,19.3169,19.3362,19.2203,19.2396,2180000.0
2008-08-28 13:00:00,29.88,29.99,29.81,29.98,1890700.0,19.2396,19.3104,19.1945,19.304,1890700.0
2008-08-28 13:30:00,29.98,30.04,29.85,29.99,1924200.0,19.304,19.3426,19.2203,19.3104,1924200.0
2008-08-28 14:00:00,29.99,30.04,29.82,30.03,2119900.0,19.3104,19.3426,19.2009,19.3362,2119900.0
2008-08-28 14:30:00,30.03,30.05,29.93,29.94,1870400.0,19.3362,19.349,19.2718,19.2782,1870400.0
2008-08-28 15:00:00,29.94,30.01,29.85,30.0,2059200.0,19.2782,19.3233,19.2203,19.3169,2059200.0
2008-08-28 15:30:00,30.0,30.44,29.96,30.37,6312200.0,19.3169,19.6002,19.2911,19.5551,6312200.0
2008-08-29 09:30:00,30.17,30.38,29.84,30.27,4050300.0,19.4263,19.5615,19.2138,19.4907,4050300.0
2008-08-29 10:00:00,30.27,30.34,29.96,30.04,2014600.0,19.4907,19.5358,19.2911,19.3426,2014600.0
2008-08-29 10:30:00,30.04,30.14,29.87,29.91,1503400.0,19.3426,19.407,19.2331,19.2589,1503400.0
2008-08-29 11:00:00,29.91,30.24,29.89,30.1,1945900.0,19.2589,19.4714,19.246,19.3812,1945900.0
2008-08-29 11:30:00,30.1,30.16,29.84,30.1,1447500.0,19.3812,19.4199,19.2138,19.3812,1447500.0
2008-08-29 12:00:00,30.09,30.11,29.87,30.01,1325600.0,19.3748,19.3877,19.2331,19.3233,1325600.0
2008-08-29 12:30:00,30.01,30.15,29.98,30.15,904500.0,19.3233,19.4134,19.304,19.4134,904500.0
2008-08-29 13:00:00,30.15,30.4,30.12,30.36,1769600.0,19.4134,19.5744,19.3941,19.5487,1769600.0
2008-08-29 13:30:00,30.36,30.43,30.32,30.37,1461600.0,19.5487,19.5937,19.5229,19.5551,1461600.0
2008-08-29 14:00:00,30.37,30.55,30.05,30.55,1433400.0,19.5551,19.671,19.349,19.671,1433400.0
2008-08-29 14:30:00,30.54,30.57,30.35,30.44,1436400.0,19.6646,19.6839,19.5422,19.6002,1436400.0
2008-08-29 15:00:00,30.44,30.48,30.2,30.21,1947100.0,19.6002,19.6259,19.4456,19.4521,1947100.0
2008-08-29 15:30:00,30.21,30.38,30.18,30.24,3775500.0,19.4521,19.5615,19.4328,19.4714,3775500.0
2008-09-02 09:30:00,31.22,31.69,31.01,31.2,5279400.0,20.1024,20.405,19.9672,20.0895,5279400.0
2008-09-02 10:00:00,31.2,31.27,30.81,31.0,3418100.0,20.0895,20.1346,19.8384,19.9607,3418100.0
2008-09-02 10:30:00,31.0,31.19,30.83,31.14,3579100.0,19.9607,20.0831,19.8513,20.0509,3579100.0
2008-09-02 11:00:00,31.14,31.4,31.12,31.39,3237600.0,20.0509,20.2183,20.038,20.2119,3237600.0
2008-09-02 11:30:00,31.39,31.45,31.08,31.13,1807200.0,20.2119,20.2505,20.0123,20.0445,1807200.0
2008-09-02 12:00:00,31.14,31.22,31.0,31.02,1145600.0,20.0509,20.1024,19.9607,19.9736,1145600.0
2008-09-02 12:30:00,31.02,31.08,30.92,31.02,1342100.0,19.9736,20.0123,19.9092,19.9736,1342100.0
2008-09-02 13:00:00,31.03,31.2,30.89,31.08,1128800.0,19.9801,20.0895,19.8899,20.0123,1128800.0
2008-09-02 13:30:00,31.07,31.22,30.88,30.96,2206300.0,20.0058,20.1024,19.8835,19.935,2206300.0
2008-09-02 14:00:00,30.95,31.06,30.72,30.97,2829800.0,19.9286,19.9994,19.7805,19.9414,2829800.0
2008-09-02 14:30:00,30.97,31.09,30.71,30.86,2309300.0,19.9414,20.0187,19.774,19.8706,2309300.0
2008-09-02 15:00:00,30.86,31.02,30.75,30.97,2405300.0,19.8706,19.9736,19.7998,19.9414,2405300.0
2008-09-02 15:30:00,30.96,31.21,30.85,31.19,4459000.0,19.935,20.096,19.8642,20.0831,4459000.0
2008-09-03 09:30:00,31.12,31.14,30.58,30.97,3335400.0,20.038,20.0509,19.6903,19.9414,3335400.0
2008-09-03 10:00:00,30.97,31.35,30.87,31.21,3058600.0,19.9414,20.1861,19.877,20.096,3058600.0
2008-09-03 10:30:00,31.22,31.39,31.01,31.06,2920800.0,20.1024,20.2119,19.9672,19.9994,2920800.0
2008-09-03 11:00:00,31.05,31.3,31.02,31.05,2280100.0,19.9929,20.1539,19.9736,19.9929,2280100.0
2008-09-03 11:30:00,31.05,31.17,30.87,30.93,2029100.0,19.9929,20.0702,19.877,19.9157,2029100.0
2008-09-03 12:00:00,30.92,30.95,30.64,30.77,3524300.0,19.9092,19.9286,19.7289,19.8126,3524300.0
2008-09-03 12:30:00,30.77,30.87,30.63,30.78,2334500.0,19.8126,19.877,19.7225,19.8191,2334500.0
2008-09-03 13:00:00,30.78,30.98,30.69,30.88,2645500.0,19.8191,19.9479,19.7611,19.8835,2645500.0
2008-09-03 13:30:00,30.87,30.95,30.77,30.92,2002900.0,19.877,19.9286,19.8126,19.9092,2002900.0
2008-09-03 14:00:00,30.92,30.96,30.67,30.77,2378900.0,19.9092,19.935,19.7483,19.8126,2378900.0
2008-09-03 14:30:00,30.77,30.92,30.73,30.84,1998800.0,19.8126,19.9092,19.7869,19.8577,1998800.0
2008-09-03 15:00:00,30.84,31.05,30.7,30.92,2507300.0,19.8577,19.9929,19.7676,19.9092,2507300.0
2008-09-03 15:30:00,30.91,31.1,30.85,31.03,3720400.0,19.9028,20.0251,19.8642,19.9801,3720400.0
2008-09-04 09:30:00,30.56,30.95,30.27,30.82,3969700.0,19.6774,19.9286,19.4907,19.8448,3969700.0
2008-09-04 10:00:00,30.82,30.94,30.65,30.66,3216200.0,19.8448,19.9221,19.7354,19.7418,3216200.0
2008-09-04 10:30:00,30.66,30.68,30.41,30.63,4195500.0,19.7418,19.7547,19.5808,19.7225,4195500.0
2008-09-04 11:00:00,30.63,30.64,30.42,30.58,4238100.0,19.7225,19.7289,19.5873,19.6903,4238100.0
2008-09-04 11:30:00,30.58,30.82,30.5,30.57,2810800.0,19.6903,19.8448,19.6388,19.6839,2810800.0
2008-09-04 12:00:00,30.57,30.64,30.47,30.57,2736700.0,19.6839,19.7289,19.6195,19.6839,2736700.0
2008-09-04 12:30:00,30.58,30.58,30.3,30.35,2024900.0,19.6903,19.6903,19.51,19.5422,2024900.0
2008-09-04 13:00:00,30.35,30.46,30.08,30.12,1910700.0,19.5422,19.613,19.3684,19.3941,1910700.0
2008-09-04 13:30:00,30.11,30.3,30.01,30.29,1626900.0,19.3877,19.51,19.3233,19.5036,1626900.0
2008-09-04 14:00:00,30.29,30.3,29.96,30.09,2744400.0,19.5036,19.51,19.2911,19.3748,2744400.0
2008-09-04 14:30:00,30.1,30.15,29.84,29.94,2602100.0,19.3812,19.4134,19.2138,19.2782,2602100.0
2008-09-04 15:00:00,29.95,30.3,29.93,30.05,3305400.0,19.2847,19.51,19.2718,19.349,3305400.0
2008-09-04 15:30:00,30.05,30.25,29.57,29.68,8022300.0,19.349,19.4778,19.04,19.1108,8022300.0
2008-09-05 09:30:00,29.57,29.75,29.05,29.09,4072300.0,19.04,19.1559,18.7052,18.7309,4072300.0
2008-09-05 10:00:00,29.09,29.47,29.01,29.37,3308400.0,18.7309,18.9756,18.6794,18.9112,3308400.0
2008-09-05 10:30:00,29.35,29.68,29.08,29.13,3076500.0,18.8983,19.1108,18.7245,18.7567,3076500.0
2008-09-05 11:00:00,29.12,29.24,28.82,29.14,3161700.0,18.7502,18.8275,18.5571,18.7631,3161700.0
2008-09-05 11:30:00,29.13,29.9,28.78,29.82,2892300.0,18.7567,19.2525,18.5313,19.2009,2892300.0
2008-09-05 12:00:00,29.82,30.14,29.71,30.14,3406700.0,19.2009,19.407,19.1301,19.407,3406700.0
2008-09-05 12:30:00,30.13,30.35,30.02,30.1,3325900.0,19.4006,19.5422,19.3297,19.3812,3325900.0
2008-09-05 13:00:00,30.1,30.5,30.07,30.37,2745700.0,19.3812,19.6388,19.3619,19.5551,2745700.0
2008-09-05 13:30:00,30.36,30.59,28.78,30.25,3521600.0,19.5487,19.6967,18.5313,19.4778,3521600.0
2008-09-05 14:00:00,30.25,30.66,30.15,30.65,3539300.0,19.4778,19.7418,19.4134,19.7354,3539300.0
2008-09-05 14:30:00,30.65,30.91,30.61,30.85,3838700.0,19.7354,19.9028,19.7096,19.8642,3838700.0
2008-09-05 15:00:00,30.85,30.85,30.58,30.69,2916500.0,19.8642,19.8642,19.6903,19.7611,2916500.0
2008-09-05 15:30:00,30.7,31.34,30.67,31.29,8550600.0,19.7676,20.1797,19.7483,20.1475,8550600.0
2008-09-08 09:30:00,33.24,33.96,32.05,32.69,17925400.0,21.4031,21.8667,20.6368,21.0489,17925400.0
2008-09-08 10:00:00,32.69,32.85,32.2,32.57,11225300.0,21.0489,21.152,20.7334,20.9717,11225300.0
2008-09-08 10:30:00,32.56,33.27,32.44,32.64,8304100.0,20.9652,21.4224,20.888,21.0167,8304100.0
2008-09-08 11:00:00,32.63,32.87,32.27,32.4,6061000.0,21.0103,21.1648,20.7785,20.8622,6061000.0
2008-09-08 11:30:00,32.4,32.52,31.91,32.05,5358800.0,20.8622,20.9395,20.5467,20.6368,5358800.0
2008-09-08 12:00:00,32.06,32.14,31.83,32.08,5358500.0,20.6433,20.6948,20.4952,20.6562,5358500.0
2008-09-08 12:30:00,32.1,32.81,31.92,32.72,4037100.0,20.669,21.1262,20.5531,21.0682,4037100.0
2008-09-08 13:00:00,32.73,32.75,32.12,32.39,2394400.0,21.0747,21.0876,20.6819,20.8558,2394400.0
2008-09-08 13:30:00,32.39,32.47,32.19,32.21,3208300.0,20.8558,20.9073,20.727,20.7399,3208300.0
2008-09-08 14:00:00,32.22,32.57,32.14,32.55,3633000.0,20.7463,20.9717,20.6948,20.9588,3633000.0
2008-09-08 14:30:00,32.54,32.79,32.52,32.73,3787900.0,20.9523,21.1133,20.9395,21.0747,3787900.0
2008-09-08 15:00:00,32.73,33.32,32.55,33.32,6012800.0,21.0747,21.4546,20.9588,21.4546,6012800.0
2008-09-08 15:30:00,33.31,33.67,33.21,33.64,12305000.0,21.4481,21.6799,21.3838,21.6606,12305000.0
2008-09-09 09:30:00,33.08,33.75,32.7,33.68,7398600.0,21.3,21.7315,21.0554,21.6864,7398600.0
2008-09-09 10:00:00,33.69,33.73,32.68,32.72,6630900.0,21.6928,21.7186,21.0425,21.0682,6630900.0
2008-09-09 10:30:00,32.73,32.96,31.9,32.15,6821300.0,21.0747,21.2228,20.5403,20.7012,6821300.0
2008-09-09 11:00:00,32.15,32.85,31.8,32.79,5185700.0,20.7012,21.152,20.4759,21.1133,5185700.0
2008-09-09 11:30:00,32.79,32.83,32.15,32.18,3026700.0,21.1133,21.1391,20.7012,20.7205,3026700.0
2008-09-09 12:00:00,32.19,32.51,32.16,32.37,2529000.0,20.727,20.933,20.7077,20.8429,2529000.0
2008-09-09 12:30:00,32.37,32.53,32.2,32.38,2647200.0,20.8429,20.9459,20.7334,20.8493,2647200.0
2008-09-09 13:00:00,32.37,32.5,32.15,32.22,2421600.0,20.8429,20.9266,20.7012,20.7463,2421600.0
2008-09-09 13:30:00,32.23,32.31,32.0,32.07,3636300.0,20.7527,20.8042,20.6046,20.6497,3636300.0
2008-09-09 14:00:00,32.06,32.14,31.82,31.99,3970000.0,20.6433,20.6948,20.4887,20.5982,3970000.0
2008-09-09 14:30:00,31.98,31.98,31.36,31.97,4703100.0,20.5918,20.5918,20.1925,20.5853,4703100.0
2008-09-09 15:00:00,31.97,32.08,31.71,31.98,3902900.0,20.5853,20.6562,20.4179,20.5918,3902900.0
2008-09-09 15:30:00,31.98,32.09,31.17,31.17,9006400.0,20.5918,20.6626,20.0702,20.0702,9006400.0
2008-09-10 09:30:00,31.5,31.75,31.06,31.5,6460600.0,20.2827,20.4437,19.9994,20.2827,6460600.0
2008-09-10 10:00:00,31.5,31.82,31.28,31.31,3823100.0,20.2827,20.4887,20.141,20.1604,3823100.0
2008-09-10 10:30:00,31.32,31.35,30.72,30.79,5231200.0,20.1668,20.1861,19.7805,19.8255,5231200.0
2008-09-10 11:00:00,30.8,30.97,30.32,30.35,7223100.0,19.832,19.9414,19.5229,19.5422,7223100.0
2008-09-10 11:30:00,30.35,31.33,30.1,31.03,6068400.0,19.5422,20.1732,19.3812,19.9801,6068400.0
2008-09-10 12:00:00,31.03,31.59,30.97,31.37,2570300.0,19.9801,20.3406,19.9414,20.199,2570300.0
2008-09-10 12:30:00,31.36,31.51,31.13,31.24,2133500.0,20.1925,20.2891,20.0445,20.1153,2133500.0
2008-09-10 13:00:00,31.23,31.42,31.17,31.39,1517800.0,20.1088,20.2312,20.0702,20.2119,1517800.0
2008-09-10 13:30:00,31.39,31.73,31.37,31.52,2134300.0,20.2119,20.4308,20.199,20.2956,2134300.0
2008-09-10 14:00:00,31.52,32.39,31.51,32.26,4396600.0,20.2956,20.8558,20.2891,20.7721,4396600.0
2008-09-10 14:30:00,32.26,32.5,31.94,32.15,3429100.0,20.7721,20.9266,20.566,20.7012,3429100.0
2008-09-10 15:00:00,32.15,32.41,32.0,32.08,3719800.0,20.7012,20.8686,20.6046,20.6562,3719800.0
2008-09-10 15:30:00,32.08,32.13,31.69,31.7,5925700.0,20.6562,20.6883,20.405,20.4115,5925700.0
2008-09-11 09:30:00,30.67,31.53,30.52,31.04,7098600.0,19.7483,20.302,19.6517,19.9865,7098600.0
2008-09-11 10:00:00,31.04,32.13,30.99,31.59,6033000.0,19.9865,20.6883,19.9543,20.3406,6033000.0
2008-09-11 10:30:00,31.59,32.48,31.47,32.37,5767900.0,20.3406,20.9137,20.2634,20.8429,5767900.0
2008-09-11 11:00:00,32.37,32.69,32.15,32.44,4788100.0,20.8429,21.0489,20.7012,20.888,4788100.0
2008-09-11 11:30:00,32.45,32.95,32.44,32.79,4634100.0,20.8944,21.2163,20.888,21.1133,4634100.0
2008-09-11 12:00:00,32.79,32.98,32.45,32.45,3689200.0,21.1133,21.2357,20.8944,20.8944,3689200.0
2008-09-11 12:30:00,32.46,32.6,32.19,32.49,4182400.0,20.9008,20.991,20.727,20.9201,4182400.0
2008-09-11 13:00:00,32.49,32.63,32.16,32.36,3381400.0,20.9201,21.0103,20.7077,20.8364,3381400.0
2008-09-11 13:30:00,32.35,33.0,32.35,32.94,3776800.0,20.83,21.2485,20.83,21.2099,3776800.0
2008-09-11 14:00:00,32.94,33.49,32.88,33.38,7043200.0,21.2099,21.564,21.1713,21.4932,7043200.0
2008-09-11 14:30:00,33.38,33.86,33.22,33.26,7112500.0,21.4932,21.8023,21.3902,21.4159,7112500.0
2008-09-11 15:00:00,33.26,33.45,32.86,32.98,6518500.0,21.4159,21.5383,21.1584,21.2357,6518500.0
2008-09-11 15:30:00,32.99,33.94,32.87,33.9,9605800.0,21.2421,21.8538,21.1648,21.828,9605800.0
2008-09-12 09:30:00,33.26,33.85,32.97,33.6,7848700.0,21.4159,21.7958,21.2292,21.6349,7848700.0
2008-09-12 10:00:00,33.6,33.81,33.39,33.58,5784000.0,21.6349,21.7701,21.4997,21.622,5784000.0
2008-09-12 10:30:00,33.58,33.85,33.45,33.83,4408100.0,21.622,21.7958,21.5383,21.783,4408100.0
2008-09-12 11:00:00,33.83,34.5,33.82,34.36,7428300.0,21.783,22.2144,21.7765,22.1242,7428300.0
2008-09-12 11:30:00,34.36,34.42,33.85,33.99,4071500.0,22.1242,22.1629,21.7958,21.886,4071500.0
2008-09-12 12:00:00,34.0,34.05,33.5,33.62,3058300.0,21.8924,21.9246,21.5705,21.6478,3058300.0
2008-09-12 12:30:00,33.62,33.76,33.43,33.44,3022400.0,21.6478,21.7379,21.5254,21.5318,3022400.0
2008-09-12 13:00:00,33.43,34.04,33.41,33.9,3848200.0,21.5254,21.9182,21.5125,21.828,3848200.0
2008-09-12 13:30:00,33.89,34.5,33.82,34.48,3813500.0,21.8216,22.2144,21.7765,22.2015,3813500.0
2008-09-12 14:00:00,34.48,34.5,34.03,34.11,3557200.0,22.2015,22.2144,21.9117,21.9633,3557200.0
2008-09-12 14:30:00,34.11,34.35,33.97,34.27,3401500.0,21.9633,22.1178,21.8731,22.0663,3401500.0
2008-09-12 15:00:00,34.27,34.34,33.97,34.13,4095900.0,22.0663,22.1114,21.8731,21.9761,4095900.0
2008-09-12 15:30:00,34.13,34.43,33.81,34.35,6951300.0,21.9761,22.1693,21.7701,22.1178,6951300.0
2008-09-15 09:30:00,32.74,35.0,32.6,34.11,14877900.0,21.0811,22.5363,20.991,21.9633,14877900.0
2008-09-15 10:00:00,34.12,34.67,33.85,34.6,6775000.0,21.9697,22.3238,21.7958,22.2788,6775000.0
2008-09-15 10:30:00,34.6,34.8,33.99,34.59,6464900.0,22.2788,22.4075,21.886,22.2723,6464900.0
2008-09-15 11:00:00,34.59,34.92,34.39,34.48,5476400.0,22.2723,22.4848,22.1435,22.2015,5476400.0
2008-09-15 11:30:00,34.48,34.5,33.68,33.99,7828200.0,22.2015,22.2144,21.6864,21.886,7828200.0
2008-09-15 12:00:00,33.99,34.7,33.83,34.28,6248200.0,21.886,22.3432,21.783,22.0727,6248200.0
2008-09-15 12:30:00,34.28,34.35,33.91,34.08,3651500.0,22.0727,22.1178,21.8345,21.9439,3651500.0
2008-09-15 13:00:00,34.09,34.23,33.9,34.1,2668700.0,21.9504,22.0405,21.828,21.9568,2668700.0
2008-09-15 13:30:00,34.1,34.21,33.1,33.72,6023700.0,21.9568,22.0276,21.3129,21.7121,6023700.0
2008-09-15 14:00:00,33.72,34.47,33.46,34.02,4780400.0,21.7121,22.1951,21.5447,21.9053,4780400.0
2008-09-15 14:30:00,34.02,34.36,33.57,34.27,5636500.0,21.9053,22.1242,21.6156,22.0663,5636500.0
2008-09-15 15:00:00,34.28,34.37,33.51,33.81,8896600.0,22.0727,22.1307,21.5769,21.7701,8896600.0
2008-09-15 15:30:00,33.81,34.7,32.32,32.51,13751300.0,21.7701,22.3432,20.8107,20.933,13751300.0
2008-09-16 09:30:00,31.2,34.0,31.0,33.52,17559800.0,20.0895,21.8924,19.9607,21.5834,17559800.0
2008-09-16 10:00:00,33.52,34.8,33.51,34.27,10978500.0,21.5834,22.4075,21.5769,22.0663,10978500.0
2008-09-16 10:30:00,34.27,34.64,33.76,34.41,9862600.0,22.0663,22.3045,21.7379,22.1564,9862600.0
2008-09-16 11:00:00,34.41,34.98,33.85,33.98,10162400.0,22.1564,22.5234,21.7958,21.8796,10162400.0
2008-09-16 11:30:00,33.98,34.43,33.62,34.1,6210300.0,21.8796,22.1693,21.6478,21.9568,6210300.0
2008-09-16 12:00:00,34.1,34.76,34.09,34.52,4971100.0,21.9568,22.3818,21.9504,22.2273,4971100.0
2008-09-16 12:30:00,34.52,34.76,34.28,34.42,3547700.0,22.2273,22.3818,22.0727,22.1629,3547700.0
2008-09-16 13:00:00,34.43,34.48,34.28,34.42,3387300.0,22.1693,22.2015,22.0727,22.1629,3387300.0
2008-09-16 13:30:00,34.43,34.5,34.21,34.3,4859900.0,22.1693,22.2144,22.0276,22.0856,4859900.0
2008-09-16 14:00:00,34.29,34.75,32.86,33.56,8352900.0,22.0792,22.3754,21.1584,21.6091,8352900.0
2008-09-16 14:30:00,33.56,34.84,33.53,34.33,8865400.0,21.6091,22.4333,21.5898,22.1049,8865400.0
2008-09-16 15:00:00,34.33,34.97,34.06,34.6,5750700.0,22.1049,22.517,21.9311,22.2788,5750700.0
2008-09-16 15:30:00,34.59,35.12,34.46,35.09,14581200.0,22.2723,22.6136,22.1886,22.5943,14581200.0
2008-09-17 09:30:00,33.8,34.73,33.31,34.51,11174800.0,21.7637,22.3625,21.4481,22.2208,11174800.0
2008-09-17 10:00:00,34.51,34.74,33.66,33.76,6529500.0,22.2208,22.3689,21.6735,21.7379,6529500.0
2008-09-17 10:30:00,33.77,34.57,33.4,34.33,6306700.0,21.7443,22.2595,21.5061,22.1049,6306700.0
2008-09-17 11:00:00,34.33,34.6,33.62,33.97,8157800.0,22.1049,22.2788,21.6478,21.8731,8157800.0
2008-09-17 11:30:00,33.96,34.15,33.44,33.5,6830700.0,21.8667,21.989,21.5318,21.5705,6830700.0
2008-09-17 12:00:00,33.49,33.56,32.95,33.17,5473500.0,21.564,21.6091,21.2163,21.358,5473500.0
2008-09-17 12:30:00,33.17,33.85,33.14,33.35,5278100.0,21.358,21.7958,21.3387,21.4739,5278100.0
2008-09-17 13:00:00,33.35,33.59,32.99,33.06,3021300.0,21.4739,21.6284,21.2421,21.2872,3021300.0
2008-09-17 13:30:00,33.06,33.55,32.9,33.23,4336000.0,21.2872,21.6027,21.1841,21.3966,4336000.0
2008-09-17 14:00:00,33.23,34.28,33.14,34.28,5097000.0,21.3966,22.0727,21.3387,22.0727,5097000.0
2008-09-17 14:30:00,34.28,34.97,33.9,34.4,7756600.0,22.0727,22.517,21.828,22.15,7756600.0
2008-09-17 15:00:00,34.41,35.25,34.17,34.78,8440100.0,22.1564,22.6973,22.0019,22.3947,8440100.0
2008-09-17 15:30:00,34.77,34.79,32.72,33.78,12247900.0,22.3882,22.4011,21.0682,21.7508,12247900.0
2008-09-18 09:30:00,34.25,35.0,33.92,34.68,10058300.0,22.0534,22.5363,21.8409,22.3303,10058300.0
2008-09-18 10:00:00,34.67,34.97,34.11,34.5,6458000.0,22.3238,22.517,21.9633,22.2144,6458000.0
2008-09-18 10:30:00,34.5,34.83,34.1,34.1,4299700.0,22.2144,22.4269,21.9568,21.9568,4299700.0
2008-09-18 11:00:00,34.1,34.28,33.75,33.83,7263200.0,21.9568,22.0727,21.7315,21.783,7263200.0
2008-09-18 11:30:00,33.83,34.07,33.41,33.58,6123600.0,21.783,21.9375,21.5125,21.622,6123600.0
2008-09-18 12:00:00,33.58,33.58,32.84,33.0,7525900.0,21.622,21.622,21.1455,21.2485,7525900.0
2008-09-18 12:30:00,33.01,33.93,32.27,33.4,11022400.0,21.255,21.8474,20.7785,21.5061,11022400.0
2008-09-18 13:00:00,33.4,35.2,33.3,35.06,12694600.0,21.5061,22.6651,21.4417,22.575,12694600.0
2008-09-18 13:30:00,35.07,37.88,35.02,37.27,20848300.0,22.5814,24.3907,22.5492,23.998,20848300.0
2008-09-18 14:00:00,37.26,37.35,36.01,36.02,13269100.0,23.9915,24.0495,23.1867,23.1931,13269100.0
2008-09-18 14:30:00,36.02,36.7,35.65,36.11,11466000.0,23.1931,23.6309,22.9549,23.251,11466000.0
2008-09-18 15:00:00,36.11,38.66,36.01,38.19,17271800.0,23.251,24.893,23.1867,24.5904,17271800.0
2008-09-18 15:30:00,38.16,39.55,35.76,36.91,25563600.0,24.571,25.466,23.0257,23.7662,25563600.0
2008-09-19 09:30:00,44.33,44.67,37.01,39.1,21499800.0,28.5439,28.7628,23.8306,25.1763,21499800.0
2008-09-19 10:00:00,39.1,40.39,38.0,39.15,9727200.0,25.1763,26.0069,24.468,25.2085,9727200.0
2008-09-19 10:30:00,39.19,39.4,37.5,38.24,5936700.0,25.2342,25.3695,24.1461,24.6225,5936700.0
2008-09-19 11:00:00,38.25,39.5,37.75,39.2,4595000.0,24.629,25.4339,24.307,25.2407,4595000.0
2008-09-19 11:30:00,39.19,39.5,38.9,39.48,4563100.0,25.2342,25.4339,25.0475,25.421,4563100.0
2008-09-19 12:00:00,39.49,39.75,38.67,39.73,6029900.0,25.4274,25.5948,24.8994,25.5819,6029900.0
2008-09-19 12:30:00,39.72,39.79,39.09,39.3,4881200.0,25.5755,25.6206,25.1699,25.3051,4881200.0
2008-09-19 13:00:00,39.3,39.32,38.86,38.9,3362200.0,25.3051,25.318,25.0218,25.0475,3362200.0
2008-09-19 13:30:00,38.89,39.34,38.0,38.24,4055700.0,25.0411,25.3308,24.468,24.6225,4055700.0
2008-09-19 14:00:00,38.24,38.7,38.1,38.11,3416300.0,24.6225,24.9187,24.5324,24.5388,3416300.0
2008-09-19 14:30:00,38.11,38.82,37.83,38.43,4209700.0,24.5388,24.996,24.3585,24.7449,4209700.0
2008-09-19 15:00:00,38.44,38.75,37.3,38.25,5132500.0,24.7513,24.9509,24.0173,24.629,5132500.0
2008-09-19 15:30:00,38.27,40.0,37.78,39.75,7824500.0,24.6419,25.7558,24.3264,25.5948,7824500.0
2008-09-22 09:30:00,39.15,39.2,35.9,37.09,12126700.0,25.2085,25.2407,23.1158,23.8821,12126700.0
2008-09-22 10:00:00,37.09,37.36,35.99,36.41,3581200.0,23.8821,24.0559,23.1738,23.4442,3581200.0
2008-09-22 10:30:00,36.39,36.76,35.72,35.76,3331300.0,23.4313,23.6696,22.9999,23.0257,3331300.0
2008-09-22 11:00:00,35.76,35.87,35.11,35.23,3514500.0,23.0257,23.0965,22.6072,22.6844,3514500.0
2008-09-22 11:30:00,35.24,35.41,34.68,35.03,3503500.0,22.6909,22.8003,22.3303,22.5556,3503500.0
2008-09-22 12:00:00,35.01,35.16,34.85,34.94,2437200.0,22.5428,22.6393,22.4397,22.4977,2437200.0
2008-09-22 12:30:00,34.93,35.53,34.92,35.26,2480200.0,22.4913,22.8776,22.4848,22.7037,2480200.0
2008-09-22 13:00:00,35.25,35.32,34.3,34.78,2415200.0,22.6973,22.7424,22.0856,22.3947,2415200.0
2008-09-22 13:30:00,34.78,35.15,34.34,34.95,3057200.0,22.3947,22.6329,22.1114,22.5041,3057200.0
2008-09-22 14:00:00,34.95,35.15,34.57,34.74,2720700.0,22.5041,22.6329,22.2595,22.3689,2720700.0
2008-09-22 14:30:00,34.75,35.15,34.67,34.82,2985700.0,22.3754,22.6329,22.3238,22.4204,2985700.0
2008-09-22 15:00:00,34.81,35.21,34.5,34.69,2861200.0,22.414,22.6715,22.2144,22.3367,2861200.0
2008-09-22 15:30:00,34.69,35.5,34.4,34.89,5504700.0,22.3367,22.8583,22.15,22.4655,5504700.0
2008-09-23 09:30:00,35.05,36.59,34.9,35.88,4213800.0,22.5685,23.5601,22.4719,23.103,4213800.0
2008-09-23 10:00:00,35.88,36.12,35.44,35.81,2428000.0,23.103,23.2575,22.8196,23.0579,2428000.0
2008-09-23 10:30:00,35.83,35.89,35.0,35.3,1908400.0,23.0708,23.1094,22.5363,22.7295,1908400.0
2008-09-23 11:00:00,35.3,35.7,35.0,35.17,1674700.0,22.7295,22.9871,22.5363,22.6458,1674700.0
2008-09-23 11:30:00,35.21,35.71,35.18,35.41,1653500.0,22.6715,22.9935,22.6522,22.8003,1653500.0
2008-09-23 12:00:00,35.41,35.76,35.27,35.47,1505700.0,22.8003,23.0257,22.7102,22.839,1505700.0
2008-09-23 12:30:00,35.47,35.61,35.09,35.42,1607300.0,22.839,22.9291,22.5943,22.8068,1607300.0
2008-09-23 13:00:00,35.42,35.42,34.46,34.54,2273800.0,22.8068,22.8068,22.1886,22.2401,2273800.0
2008-09-23 13:30:00,34.54,34.74,34.03,34.4,2117500.0,22.2401,22.3689,21.9117,22.15,2117500.0
2008-09-23 14:00:00,34.39,34.9,34.11,34.8,2255600.0,22.1435,22.4719,21.9633,22.4075,2255600.0
2008-09-23 14:30:00,34.8,35.52,34.68,34.89,1789600.0,22.4075,22.8712,22.3303,22.4655,1789600.0
2008-09-23 15:00:00,34.89,35.6,34.81,34.83,2199300.0,22.4655,22.9227,22.414,22.4269,2199300.0
2008-09-23 15:30:00,34.83,35.1,34.21,34.28,4737900.0,22.4269,22.6007,22.0276,22.0727,4737900.0
2008-09-24 09:30:00,35.1,35.19,34.27,34.45,2833200.0,22.6007,22.6587,22.0663,22.1822,2833200.0
2008-09-24 10:00:00,34.45,34.68,34.08,34.28,1882600.0,22.1822,22.3303,21.9439,22.0727,1882600.0
2008-09-24 10:30:00,34.3,34.9,34.14,34.8,2642300.0,22.0856,22.4719,21.9826,22.4075,2642300.0
2008-09-24 11:00:00,34.79,34.8,34.08,34.2,1660500.0,22.4011,22.4075,21.9439,22.0212,1660500.0
2008-09-24 11:30:00,34.21,34.47,34.09,34.27,1308100.0,22.0276,22.1951,21.9504,22.0663,1308100.0
2008-09-24 12:00:00,34.29,34.82,34.27,34.53,948700.0,22.0792,22.4204,22.0663,22.2337,948700.0
2008-09-24 12:30:00,34.53,34.82,34.41,34.67,847200.0,22.2337,22.4204,22.1564,22.3238,847200.0
2008-09-24 13:00:00,34.66,35.19,34.51,34.98,1449500.0,22.3174,22.6587,22.2208,22.5234,1449500.0
2008-09-24 13:30:00,34.98,35.75,34.49,34.68,1855100.0,22.5234,23.0192,22.2079,22.3303,1855100.0
2008-09-24 14:00:00,34.68,35.01,34.34,34.95,1733500.0,22.3303,22.5428,22.1114,22.5041,1733500.0
2008-09-24 14:30:00,34.96,35.28,34.8,34.9,1114100.0,22.5106,22.7166,22.4075,22.4719,1114100.0
2008-09-24 15:00:00,34.91,35.05,34.34,34.54,2149400.0,22.4784,22.5685,22.1114,22.2401,2149400.0
2008-09-24 15:30:00,34.55,35.25,34.23,34.94,3757800.0,22.2466,22.6973,22.0405,22.4977,3757800.0
2008-09-25 09:30:00,35.25,35.73,34.75,35.54,4899200.0,22.6973,23.0064,22.3754,22.884,4899200.0
2008-09-25 10:00:00,35.51,35.8,35.2,35.49,4649200.0,22.8647,23.0514,22.6651,22.8518,4649200.0
2008-09-25 10:30:00,35.49,35.57,35.08,35.22,2800000.0,22.8518,22.9033,22.5878,22.678,2800000.0
2008-09-25 11:00:00,35.23,35.34,35.0,35.25,2213800.0,22.6844,22.7552,22.5363,22.6973,2213800.0
2008-09-25 11:30:00,35.27,35.34,34.9,35.01,2060500.0,22.7102,22.7552,22.4719,22.5428,2060500.0
2008-09-25 12:00:00,35.02,35.26,34.99,35.2,1984400.0,22.5492,22.7037,22.5299,22.6651,1984400.0
2008-09-25 12:30:00,35.21,35.5,35.09,35.37,2222900.0,22.6715,22.8583,22.5943,22.7746,2222900.0
2008-09-25 13:00:00,35.37,35.54,35.23,35.32,2221300.0,22.7746,22.884,22.6844,22.7424,2221300.0
2008-09-25 13:30:00,35.32,35.6,34.91,35.14,2406200.0,22.7424,22.9227,22.4784,22.6265,2406200.0
2008-09-25 14:00:00,35.15,35.17,34.48,34.75,1973600.0,22.6329,22.6458,22.2015,22.3754,1973600.0
2008-09-25 14:30:00,34.75,34.95,34.39,34.69,2051000.0,22.3754,22.5041,22.1435,22.3367,2051000.0
2008-09-25 15:00:00,34.69,35.05,34.6,34.84,2650500.0,22.3367,22.5685,22.2788,22.4333,2650500.0
2008-09-25 15:30:00,34.84,34.95,34.02,34.32,4267400.0,22.4333,22.5041,21.9053,22.0985,4267400.0
2008-09-26 09:30:00,33.32,34.45,33.0,34.16,6003900.0,21.4546,22.1822,21.2485,21.9955,6003900.0
2008-09-26 10:00:00,34.15,34.86,33.9,34.67,5298400.0,21.989,22.4462,21.828,22.3238,5298400.0
2008-09-26 10:30:00,34.68,35.0,34.44,34.79,3063500.0,22.3303,22.5363,22.1757,22.4011,3063500.0
2008-09-26 11:00:00,34.79,35.45,34.68,35.4,3777000.0,22.4011,22.8261,22.3303,22.7939,3777000.0
2008-09-26 11:30:00,35.41,35.41,34.8,34.89,2394700.0,22.8003,22.8003,22.4075,22.4655,2394700.0
2008-09-26 12:00:00,34.89,35.33,34.74,34.8,1907200.0,22.4655,22.7488,22.3689,22.4075,1907200.0
2008-09-26 12:30:00,34.81,35.45,34.8,35.44,3645100.0,22.414,22.8261,22.4075,22.8196,3645100.0
2008-09-26 13:00:00,35.44,36.02,35.35,36.01,2080800.0,22.8196,23.1931,22.7617,23.1867,2080800.0
2008-09-26 13:30:00,36.01,37.48,36.01,36.99,3502100.0,23.1867,24.1332,23.1867,23.8177,3502100.0
2008-09-26 14:00:00,36.99,37.42,36.7,36.76,3572300.0,23.8177,24.0946,23.6309,23.6696,3572300.0
2008-09-26 14:30:00,36.76,37.3,36.45,37.07,3142000.0,23.6696,24.0173,23.47,23.8692,3142000.0
2008-09-26 15:00:00,37.05,37.63,36.95,37.51,4718400.0,23.8563,24.2298,23.7919,24.1525,4718400.0
2008-09-26 15:30:00,37.51,38.25,37.43,38.12,7802700.0,24.1525,24.629,24.101,24.5453,7802700.0
2008-09-29 09:30:00,35.9,37.68,35.7,36.22,6034000.0,23.1158,24.262,22.9871,23.3219,6034000.0
2008-09-29 10:00:00,36.22,37.5,36.16,37.39,5888700.0,23.3219,24.1461,23.2832,24.0752,5888700.0
2008-09-29 10:30:00,37.4,38.41,37.09,38.0,4262900.0,24.0817,24.732,23.8821,24.468,4262900.0
2008-09-29 11:00:00,37.99,38.1,37.47,37.94,3321300.0,24.4616,24.5324,24.1267,24.4294,3321300.0
2008-09-29 11:30:00,37.94,38.3,37.66,37.69,2967800.0,24.4294,24.6612,24.2491,24.2684,2967800.0
2008-09-29 12:00:00,37.69,37.98,37.48,37.51,3347400.0,24.2684,24.4551,24.1332,24.1525,3347400.0
2008-09-29 12:30:00,37.51,37.91,37.25,37.53,4478600.0,24.1525,24.4101,23.9851,24.1654,4478600.0
2008-09-29 13:00:00,37.52,37.76,37.37,37.61,4128300.0,24.1589,24.3135,24.0624,24.2169,4128300.0
2008-09-29 13:30:00,37.57,37.92,35.58,36.02,8003000.0,24.1911,24.4165,22.9098,23.1931,8003000.0
2008-09-29 14:00:00,36.02,37.45,34.95,36.53,5659600.0,23.1931,24.1139,22.5041,23.5215,5659600.0
2008-09-29 14:30:00,36.53,37.03,36.13,36.85,2409900.0,23.5215,23.8434,23.2639,23.7275,2409900.0
2008-09-29 15:00:00,36.85,37.08,35.01,35.06,2545500.0,23.7275,23.8756,22.5428,22.575,2545500.0
2008-09-29 15:30:00,35.07,37.02,34.78,36.87,5463200.0,22.5814,23.837,22.3947,23.7404,5463200.0
2008-09-30 09:30:00,35.24,36.0,34.8,34.98,6322700.0,22.6909,23.1802,22.4075,22.5234,6322700.0
2008-09-30 10:00:00,34.99,36.48,34.8,35.98,5281600.0,22.5299,23.4893,22.4075,23.1673,5281600.0
2008-09-30 10:30:00,35.98,36.76,35.8,35.91,2899700.0,23.1673,23.6696,23.0514,23.1223,2899700.0
2008-09-30 11:00:00,35.92,35.97,35.33,35.49,2174500.0,23.1287,23.1609,22.7488,22.8518,2174500.0
2008-09-30 11:30:00,35.5,36.89,35.5,36.72,2866000.0,22.8583,23.7533,22.8583,23.6438,2866000.0
2008-09-30 12:00:00,36.73,36.94,36.2,36.4,1303300.0,23.6503,23.7855,23.309,23.4378,1303300.0
2008-09-30 12:30:00,36.4,37.05,36.4,37.05,1556800.0,23.4378,23.8563,23.4378,23.8563,1556800.0
2008-09-30 13:00:00,37.05,37.33,36.65,37.32,1626400.0,23.8563,24.0366,23.5988,24.0302,1626400.0
2008-09-30 13:30:00,37.32,37.95,37.21,37.4,1784900.0,24.0302,24.4358,23.9593,24.0817,1784900.0
2008-09-30 14:00:00,37.39,37.41,36.62,36.96,2940600.0,24.0752,24.0881,23.5794,23.7984,2940600.0
2008-09-30 14:30:00,36.96,37.18,36.61,36.82,2152900.0,23.7984,23.94,23.573,23.7082,2152900.0
2008-09-30 15:00:00,36.83,37.41,36.19,37.33,2968700.0,23.7147,24.0881,23.3026,24.0366,2968700.0
2008-09-30 15:30:00,37.35,38.0,36.5,37.63,6020900.0,24.0495,24.468,23.5022,24.2298,6020900.0
2008-10-01 09:30:00,36.98,38.17,36.82,37.97,3940600.0,23.8112,24.5775,23.7082,24.4487,3940600.0
2008-10-01 10:00:00,37.97,38.5,37.29,38.47,3354300.0,24.4487,24.79,24.0108,24.7706,3354300.0
2008-10-01 10:30:00,38.48,38.5,38.11,38.48,3108100.0,24.7771,24.79,24.5388,24.7771,3108100.0
2008-10-01 11:00:00,38.49,38.6,38.07,38.1,4176400.0,24.7835,24.8543,24.5131,24.5324,4176400.0
2008-10-01 11:30:00,38.1,38.35,37.85,37.99,3568100.0,24.5324,24.6934,24.3714,24.4616,3568100.0
2008-10-01 12:00:00,38.01,38.24,37.97,38.23,3915600.0,24.4744,24.6225,24.4487,24.6161,3915600.0
2008-10-01 12:30:00,38.23,38.4,37.8,38.04,4490700.0,24.6161,24.7256,24.3392,24.4938,4490700.0
2008-10-01 13:00:00,38.06,38.29,37.67,37.98,2452000.0,24.5066,24.6547,24.2555,24.4551,2452000.0
2008-10-01 13:30:00,37.98,38.4,37.76,37.97,3116900.0,24.4551,24.7256,24.3135,24.4487,3116900.0
2008-10-01 14:00:00,37.96,38.07,37.69,37.76,2542000.0,24.4423,24.5131,24.2684,24.3135,2542000.0
2008-10-01 14:30:00,37.75,37.85,37.14,37.32,2530500.0,24.307,24.3714,23.9143,24.0302,2530500.0
2008-10-01 15:00:00,37.32,37.41,36.6,36.82,2849700.0,24.0302,24.0881,23.5666,23.7082,2849700.0
2008-10-01 15:30:00,36.82,37.27,36.49,36.99,5126100.0,23.7082,23.998,23.4957,23.8177,5126100.0
2008-10-02 09:30:00,37.0,37.66,36.66,36.97,3735100.0,23.8241,24.2491,23.6052,23.8048,3735100.0
2008-10-02 10:00:00,36.95,37.22,36.55,36.89,3819400.0,23.7919,23.9658,23.5344,23.7533,3819400.0
2008-10-02 10:30:00,36.9,37.01,36.54,36.64,2385300.0,23.7597,23.8306,23.5279,23.5923,2385300.0
2008-10-02 11:00:00,36.66,36.69,35.5,36.13,3173300.0,23.6052,23.6245,22.8583,23.2639,3173300.0
2008-10-02 11:30:00,36.13,37.42,36.11,36.95,2425700.0,23.2639,24.0946,23.251,23.7919,2425700.0
2008-10-02 12:00:00,36.93,37.22,36.65,36.72,1903400.0,23.779,23.9658,23.5988,23.6438,1903400.0
2008-10-02 12:30:00,36.73,37.0,36.61,36.71,1440800.0,23.6503,23.8241,23.573,23.6374,1440800.0
2008-10-02 13:00:00,36.7,37.01,36.53,36.92,1503600.0,23.6309,23.8306,23.5215,23.7726,1503600.0
2008-10-02 13:30:00,36.91,37.03,36.05,36.4,2363800.0,23.7662,23.8434,23.2124,23.4378,2363800.0
2008-10-02 14:00:00,36.4,36.55,35.82,35.97,3322000.0,23.4378,23.5344,23.0643,23.1609,3322000.0
2008-10-02 14:30:00,35.96,36.1,35.7,36.08,2097400.0,23.1545,23.2446,22.9871,23.2317,2097400.0
2008-10-02 15:00:00,36.06,36.45,35.56,35.98,2377500.0,23.2189,23.47,22.8969,23.1673,2377500.0
2008-10-02 15:30:00,35.97,36.49,35.01,35.23,5956400.0,23.1609,23.4957,22.5428,22.6844,5956400.0
2008-10-03 09:30:00,37.95,38.95,37.56,38.5,10849900.0,24.4358,25.0797,24.1847,24.79,10849900.0
2008-10-03 10:00:00,38.5,38.91,36.67,37.14,8264800.0,24.79,25.054,23.6116,23.9143,8264800.0
2008-10-03 10:30:00,37.15,37.24,36.45,36.96,7438300.0,23.9207,23.9787,23.47,23.7984,7438300.0
2008-10-03 11:00:00,36.96,38.09,36.89,37.53,6833700.0,23.7984,24.526,23.7533,24.1654,6833700.0
2008-10-03 11:30:00,37.53,37.57,37.06,37.21,4281300.0,24.1654,24.1911,23.8627,23.9593,4281300.0
2008-10-03 12:00:00,37.21,37.92,37.04,37.1,3983000.0,23.9593,24.4165,23.8499,23.8885,3983000.0
2008-10-03 12:30:00,37.11,38.5,37.08,38.47,4305900.0,23.8949,24.79,23.8756,24.7706,4305900.0
2008-10-03 13:00:00,38.48,38.5,37.37,37.8,4955300.0,24.7771,24.79,24.0624,24.3392,4955300.0
2008-10-03 13:30:00,37.79,37.88,37.25,37.51,5279000.0,24.3328,24.3907,23.9851,24.1525,5279000.0
2008-10-03 14:00:00,37.51,37.65,36.28,36.32,3919700.0,24.1525,24.2426,23.3605,23.3863,3919700.0
2008-10-03 14:30:00,36.35,37.24,35.47,36.94,5051500.0,23.4056,23.9787,22.839,23.7855,5051500.0
2008-10-03 15:00:00,36.95,36.97,35.53,35.74,4220700.0,23.7919,23.8048,22.8776,23.0128,4220700.0
2008-10-03 15:30:00,35.74,36.15,34.5,34.82,5987800.0,23.0128,23.2768,22.2144,22.4204,5987800.0
2008-10-06 09:30:00,33.34,35.48,33.3,34.2,5609900.0,21.4675,22.8454,21.4417,22.0212,5609900.0
2008-10-06 10:00:00,34.22,34.85,33.46,33.99,4489400.0,22.0341,22.4397,21.5447,21.886,4489400.0
2008-10-06 10:30:00,33.99,34.68,33.5,33.53,4276900.0,21.886,22.3303,21.5705,21.5898,4276900.0
2008-10-06 11:00:00,33.55,34.0,33.5,33.55,3779900.0,21.6027,21.8924,21.5705,21.6027,3779900.0
2008-10-06 11:30:00,33.56,34.1,33.5,33.94,2780000.0,21.6091,21.9568,21.5705,21.8538,2780000.0
2008-10-06 12:00:00,33.93,34.07,33.5,33.52,1842300.0,21.8474,21.9375,21.5705,21.5834,1842300.0
2008-10-06 12:30:00,33.5,33.57,32.6,32.75,2919500.0,21.5705,21.6156,20.991,21.0876,2919500.0
2008-10-06 13:00:00,32.75,32.98,32.52,32.79,2567100.0,21.0876,21.2357,20.9395,21.1133,2567100.0
2008-10-06 13:30:00,32.79,32.95,32.55,32.55,2331200.0,21.1133,21.2163,20.9588,20.9588,2331200.0
2008-10-06 14:00:00,32.53,32.64,32.07,32.28,3814000.0,20.9459,21.0167,20.6497,20.7849,3814000.0
2008-10-06 14:30:00,32.29,33.06,31.92,32.93,5078600.0,20.7914,21.2872,20.5531,21.2035,5078600.0
2008-10-06 15:00:00,32.93,33.97,32.5,33.37,5749400.0,21.2035,21.8731,20.9266,21.4868,5749400.0
2008-10-06 15:30:00,33.4,34.96,32.29,34.11,8365100.0,21.5061,22.5106,20.7914,21.9633,8365100.0
2008-10-07 09:30:00,34.1,34.99,32.42,33.36,5289900.0,21.9568,22.5299,20.8751,21.4803,5289900.0
2008-10-07 10:00:00,33.38,33.91,32.88,33.77,3187500.0,21.4932,21.8345,21.1713,21.7443,3187500.0
2008-10-07 10:30:00,33.77,34.16,33.62,34.01,2175800.0,21.7443,21.9955,21.6478,21.8989,2175800.0
2008-10-07 11:00:00,34.0,34.18,32.67,33.28,2562500.0,21.8924,22.0083,21.0361,21.4288,2562500.0
2008-10-07 11:30:00,33.27,33.55,32.98,33.08,1709200.0,21.4224,21.6027,21.2357,21.3,1709200.0
2008-10-07 12:00:00,33.08,33.23,32.75,32.76,2130800.0,21.3,21.3966,21.0876,21.094,2130800.0
2008-10-07 12:30:00,32.75,33.23,32.28,33.01,2489500.0,21.0876,21.3966,20.7849,21.255,2489500.0
2008-10-07 13:00:00,33.02,33.33,32.36,32.74,1953600.0,21.2614,21.461,20.8364,21.0811,1953600.0
2008-10-07 13:30:00,32.74,33.23,32.21,32.32,2254700.0,21.0811,21.3966,20.7399,20.8107,2254700.0
2008-10-07 14:00:00,32.33,33.21,32.05,33.1,2336100.0,20.8171,21.3838,20.6368,21.3129,2336100.0
2008-10-07 14:30:00,33.13,33.51,32.63,32.8,2029200.0,21.3322,21.5769,21.0103,21.1198,2029200.0
2008-10-07 15:00:00,32.8,33.0,32.1,32.58,2681800.0,21.1198,21.2485,20.669,20.9781,2681800.0
2008-10-07 15:30:00,32.58,32.76,30.69,30.87,6896500.0,20.9781,21.094,19.7611,19.877,6896500.0
2008-10-08 09:30:00,29.95,33.76,29.22,32.76,9028600.0,19.2847,21.7379,18.8146,21.094,9028600.0
2008-10-08 10:00:00,32.76,33.52,31.4,31.82,6053700.0,21.094,21.5834,20.2183,20.4887,6053700.0
2008-10-08 10:30:00,31.79,32.55,31.14,31.39,3659700.0,20.4694,20.9588,20.0509,20.2119,3659700.0
2008-10-08 11:00:00,31.38,32.57,31.11,31.87,2883300.0,20.2054,20.9717,20.0316,20.5209,2883300.0
2008-10-08 11:30:00,31.87,32.06,30.93,31.86,2423700.0,20.5209,20.6433,19.9157,20.5145,2423700.0
2008-10-08 12:00:00,31.87,32.11,31.27,31.31,1916900.0,20.5209,20.6755,20.1346,20.1604,1916900.0
2008-10-08 12:30:00,31.31,31.89,30.4,31.09,2525300.0,20.1604,20.5338,19.5744,20.0187,2525300.0
2008-10-08 13:00:00,31.09,32.57,31.03,31.78,2997800.0,20.0187,20.9717,19.9801,20.463,2997800.0
2008-10-08 13:30:00,31.76,33.42,31.61,33.35,3070400.0,20.4501,21.519,20.3535,21.4739,3070400.0
2008-10-08 14:00:00,33.3,33.7,32.56,33.21,3701700.0,21.4417,21.6993,20.9652,21.3838,3701700.0
2008-10-08 14:30:00,33.18,33.75,32.78,33.04,2909400.0,21.3644,21.7315,21.1069,21.2743,2909400.0
2008-10-08 15:00:00,33.03,33.48,32.44,33.21,4226000.0,21.2679,21.5576,20.888,21.3838,4226000.0
2008-10-08 15:30:00,33.22,33.53,31.1,31.11,6617900.0,21.3902,21.5898,20.0251,20.0316,6617900.0
2008-10-09 09:30:00,33.1,33.1,29.1,29.23,14467500.0,21.3129,21.3129,18.7373,18.8211,14467500.0
2008-10-09 10:00:00,29.23,30.0,28.85,28.86,10016800.0,18.8211,19.3169,18.5764,18.5828,10016800.0
2008-10-09 10:30:00,28.87,29.0,27.96,28.1,9389300.0,18.5892,18.673,18.0033,18.0934,9389300.0
2008-10-09 11:00:00,28.09,29.08,27.71,28.55,8258600.0,18.087,18.7245,17.8423,18.3832,8258600.0
2008-10-09 11:30:00,28.53,29.01,28.08,28.19,5757000.0,18.3703,18.6794,18.0806,18.1514,5757000.0
2008-10-09 12:00:00,28.2,28.36,27.8,28.11,5232700.0,18.1578,18.2609,17.9003,18.0999,5232700.0
2008-10-09 12:30:00,28.11,28.2,27.88,28.12,6082100.0,18.0999,18.1578,17.9518,18.1063,6082100.0
2008-10-09 13:00:00,28.12,28.97,28.11,28.73,6289800.0,18.1063,18.6536,18.0999,18.4991,6289800.0
2008-10-09 13:30:00,28.67,28.85,28.06,28.22,5568900.0,18.4605,18.5764,18.0677,18.1707,5568900.0
2008-10-09 14:00:00,28.22,28.27,27.75,27.81,5480800.0,18.1707,18.2029,17.8681,17.9067,5480800.0
2008-10-09 14:30:00,27.8,28.03,27.02,27.03,7212700.0,17.9003,18.0484,17.398,17.4045,7212700.0
2008-10-09 15:00:00,27.03,27.25,26.35,26.42,9800300.0,17.4045,17.5461,16.9666,17.0117,9800300.0
2008-10-09 15:30:00,26.41,27.27,26.18,26.5,18808500.0,17.0053,17.559,16.8572,17.0632,18808500.0
2008-10-10 09:30:00,25.43,29.15,25.0,27.27,18316200.0,16.3743,18.7695,16.0974,17.559,18316200.0
2008-10-10 10:00:00,27.26,29.53,27.06,27.74,15439500.0,17.5526,19.0142,17.4238,17.8616,15439500.0
2008-10-10 10:30:00,27.76,27.98,26.71,27.74,7590100.0,17.8745,18.0162,17.1984,17.8616,7590100.0
2008-10-10 11:00:00,27.75,28.0,26.87,27.37,5382800.0,17.8681,18.0291,17.3015,17.6234,5382800.0
2008-10-10 11:30:00,27.36,27.48,26.3,26.48,5752100.0,17.617,17.6942,16.9344,17.0503,5752100.0
2008-10-10 12:00:00,26.5,27.3,26.4,26.62,6121300.0,17.0632,17.5783,16.9988,17.1405,6121300.0
2008-10-10 12:30:00,26.63,26.73,26.01,26.62,5105300.0,17.1469,17.2113,16.7477,17.1405,5105300.0
2008-10-10 13:00:00,26.6,26.8,25.85,26.57,5555000.0,17.1276,17.2564,16.6447,17.1083,5555000.0
2008-10-10 13:30:00,26.58,26.68,25.94,26.41,5424500.0,17.1147,17.1791,16.7026,17.0053,5424500.0
2008-10-10 14:00:00,26.45,27.47,26.0,26.34,7390100.0,17.031,17.6878,16.7413,16.9602,7390100.0
2008-10-10 14:30:00,26.37,26.86,25.58,26.13,5592800.0,16.9795,17.295,16.4708,16.825,5592800.0
2008-10-10 15:00:00,26.13,28.8,25.86,28.52,10461100.0,16.825,18.5442,16.6511,18.3639,10461100.0
2008-10-10 15:30:00,28.53,29.05,27.42,28.68,14522200.0,18.3703,18.7052,17.6556,18.4669,14522200.0
2008-10-13 09:30:00,30.6,31.0,28.5,28.56,10382200.0,19.7032,19.9607,18.351,18.3896,10382200.0
2008-10-13 10:00:00,28.55,28.9,27.56,28.76,6570500.0,18.3832,18.6086,17.7457,18.5184,6570500.0
2008-10-13 10:30:00,28.77,28.87,28.03,28.63,3725000.0,18.5249,18.5892,18.0484,18.4347,3725000.0
2008-10-13 11:00:00,28.63,29.0,28.3,28.4,3395000.0,18.4347,18.673,18.2222,18.2866,3395000.0
2008-10-13 11:30:00,28.4,28.55,27.99,28.1,3866400.0,18.2866,18.3832,18.0226,18.0934,3866400.0
2008-10-13 12:00:00,28.1,28.4,28.0,28.23,3719000.0,18.0934,18.2866,18.0291,18.1772,3719000.0
2008-10-13 12:30:00,28.23,28.63,28.1,28.5,3386300.0,18.1772,18.4347,18.0934,18.351,3386300.0
2008-10-13 13:00:00,28.5,29.21,28.48,29.03,3306800.0,18.351,18.8082,18.3381,18.6923,3306800.0
2008-10-13 13:30:00,29.03,29.15,28.61,28.67,2366400.0,18.6923,18.7695,18.4218,18.4605,2366400.0
2008-10-13 14:00:00,28.68,28.75,28.09,28.13,2943200.0,18.4669,18.512,18.087,18.1128,2943200.0
2008-10-13 14:30:00,28.13,28.69,27.85,28.62,4062700.0,18.1128,18.4733,17.9325,18.4283,4062700.0
2008-10-13 15:00:00,28.63,29.1,28.58,28.89,3993000.0,18.4347,18.7373,18.4025,18.6021,3993000.0
2008-10-13 15:30:00,28.9,30.72,28.81,30.47,9879900.0,18.6086,19.7805,18.5506,19.6195,9879900.0
2008-10-14 09:30:00,32.99,34.17,32.9,33.46,18876700.0,21.2421,22.0019,21.1841,21.5447,18876700.0
2008-10-14 10:00:00,33.47,33.83,32.4,33.04,11870100.0,21.5512,21.783,20.8622,21.2743,11870100.0
2008-10-14 10:30:00,33.03,33.11,31.78,32.53,7810300.0,21.2679,21.3194,20.463,20.9459,7810300.0
2008-10-14 11:00:00,32.53,33.25,32.1,32.93,6171000.0,20.9459,21.4095,20.669,21.2035,6171000.0
2008-10-14 11:30:00,32.93,33.45,32.82,33.14,5048300.0,21.2035,21.5383,21.1326,21.3387,5048300.0
2008-10-14 12:00:00,33.17,33.28,32.7,33.0,3601200.0,21.358,21.4288,21.0554,21.2485,3601200.0
2008-10-14 12:30:00,32.99,33.47,32.94,33.39,3428400.0,21.2421,21.5512,21.2099,21.4997,3428400.0
2008-10-14 13:00:00,33.39,33.53,32.75,33.13,4400300.0,21.4997,21.5898,21.0876,21.3322,4400300.0
2008-10-14 13:30:00,33.12,33.55,32.8,33.04,3643000.0,21.3258,21.6027,21.1198,21.2743,3643000.0
2008-10-14 14:00:00,33.04,33.18,31.8,32.5,6237700.0,21.2743,21.3644,20.4759,20.9266,6237700.0
2008-10-14 14:30:00,32.5,32.84,32.08,32.29,5039700.0,20.9266,21.1455,20.6562,20.7914,5039700.0
2008-10-14 15:00:00,32.29,33.19,32.18,33.18,5603600.0,20.7914,21.3709,20.7205,21.3644,5603600.0
2008-10-14 15:30:00,33.19,33.95,33.07,33.27,8938500.0,21.3709,21.8602,21.2936,21.4224,8938500.0
2008-10-15 09:30:00,32.3,34.15,32.12,34.01,16160800.0,20.7978,21.989,20.6819,21.8989,16160800.0
2008-10-15 10:00:00,34.01,34.5,33.4,34.19,10393900.0,21.8989,22.2144,21.5061,22.0148,10393900.0
2008-10-15 10:30:00,34.2,34.8,34.15,34.44,7020600.0,22.0212,22.4075,21.989,22.1757,7020600.0
2008-10-15 11:00:00,34.44,34.99,34.32,34.84,6137700.0,22.1757,22.5299,22.0985,22.4333,6137700.0
2008-10-15 11:30:00,34.84,35.03,34.36,34.46,5217900.0,22.4333,22.5556,22.1242,22.1886,5217900.0
2008-10-15 12:00:00,34.51,34.71,34.01,34.12,3966700.0,22.2208,22.3496,21.8989,21.9697,3966700.0
2008-10-15 12:30:00,34.12,34.87,34.12,34.75,2890900.0,21.9697,22.4526,21.9697,22.3754,2890900.0
2008-10-15 13:00:00,34.74,34.83,34.33,34.5,3527400.0,22.3689,22.4269,22.1049,22.2144,3527400.0
2008-10-15 13:30:00,34.49,34.53,34.13,34.36,3702600.0,22.2079,22.2337,21.9761,22.1242,3702600.0
2008-10-15 14:00:00,34.37,34.41,33.74,34.13,5230900.0,22.1307,22.1564,21.725,21.9761,5230900.0
2008-10-15 14:30:00,34.13,34.38,33.95,34.12,3933500.0,21.9761,22.1371,21.8602,21.9697,3933500.0
2008-10-15 15:00:00,34.12,34.75,33.95,34.41,5139000.0,21.9697,22.3754,21.8602,22.1564,5139000.0
2008-10-15 15:30:00,34.42,34.43,32.02,32.6,12684200.0,22.1629,22.1693,20.6175,20.991,12684200.0
2008-10-16 09:30:00,32.9,33.4,31.65,32.08,11498400.0,21.1841,21.5061,20.3793,20.6562,11498400.0
2008-10-16 10:00:00,32.08,32.09,30.04,31.12,9958400.0,20.6562,20.6626,19.3426,20.038,9958400.0
2008-10-16 10:30:00,31.12,31.99,30.84,31.11,5430500.0,20.038,20.5982,19.8577,20.0316,5430500.0
2008-10-16 11:00:00,31.12,32.0,30.55,31.65,4464600.0,20.038,20.6046,19.671,20.3793,4464600.0
2008-10-16 11:30:00,31.65,32.9,31.6,32.25,4984400.0,20.3793,21.1841,20.3471,20.7656,4984400.0
2008-10-16 12:00:00,32.25,33.47,32.16,33.01,4399500.0,20.7656,21.5512,20.7077,21.255,4399500.0
2008-10-16 12:30:00,33.01,33.4,32.62,32.67,3802200.0,21.255,21.5061,21.0039,21.0361,3802200.0
2008-10-16 13:00:00,32.67,33.17,32.62,32.87,2340900.0,21.0361,21.358,21.0039,21.1648,2340900.0
2008-10-16 13:30:00,32.85,32.99,32.16,32.57,2658300.0,21.152,21.2421,20.7077,20.9717,2658300.0
2008-10-16 14:00:00,32.57,32.8,32.04,32.23,2876700.0,20.9717,21.1198,20.6304,20.7527,2876700.0
2008-10-16 14:30:00,32.23,33.24,32.13,32.69,3603500.0,20.7527,21.4031,20.6883,21.0489,3603500.0
2008-10-16 15:00:00,32.68,33.88,32.51,33.66,5254100.0,21.0425,21.8152,20.933,21.6735,5254100.0
2008-10-16 15:30:00,33.66,34.31,33.35,33.8,7700000.0,21.6735,22.092,21.4739,21.7637,7700000.0
2008-10-17 09:30:00,33.4,34.44,33.16,34.25,10264000.0,21.5061,22.1757,21.3516,22.0534,10264000.0
2008-10-17 10:00:00,34.25,34.37,33.42,33.85,5342400.0,22.0534,22.1307,21.519,21.7958,5342400.0
2008-10-17 10:30:00,33.83,34.3,33.57,34.04,4259100.0,21.783,22.0856,21.6156,21.9182,4259100.0
2008-10-17 11:00:00,34.04,34.27,33.61,33.72,4380100.0,21.9182,22.0663,21.6413,21.7121,4380100.0
2008-10-17 11:30:00,33.71,34.03,33.66,33.83,2212300.0,21.7057,21.9117,21.6735,21.783,2212300.0
2008-10-17 12:00:00,33.83,33.93,33.63,33.81,2555700.0,21.783,21.8474,21.6542,21.7701,2555700.0
2008-10-17 12:30:00,33.8,34.0,33.59,33.99,2496000.0,21.7637,21.8924,21.6284,21.886,2496000.0
2008-10-17 13:00:00,33.99,34.24,33.7,33.84,3573200.0,21.886,22.047,21.6993,21.7894,3573200.0
2008-10-17 13:30:00,33.85,34.03,33.6,33.67,4249500.0,21.7958,21.9117,21.6349,21.6799,4249500.0
2008-10-17 14:00:00,33.67,33.85,33.03,33.14,4453000.0,21.6799,21.7958,21.2679,21.3387,4453000.0
2008-10-17 14:30:00,33.15,33.55,32.75,33.14,4688600.0,21.3451,21.6027,21.0876,21.3387,4688600.0
2008-10-17 15:00:00,33.14,33.49,32.25,32.62,5735900.0,21.3387,21.564,20.7656,21.0039,5735900.0
2008-10-17 15:30:00,32.61,32.79,31.84,32.13,9791800.0,20.9974,21.1133,20.5016,20.6883,9791800.0
2008-10-20 09:30:00,32.87,33.0,32.0,32.63,7669700.0,21.1648,21.2485,20.6046,21.0103,7669700.0
2008-10-20 10:00:00,32.64,32.8,31.95,32.06,5016900.0,21.0167,21.1198,20.5724,20.6433,5016900.0
2008-10-20 10:30:00,32.06,32.19,31.14,31.53,4608700.0,20.6433,20.727,20.0509,20.302,4608700.0
2008-10-20 11:00:00,31.53,31.84,31.1,31.73,3647400.0,20.302,20.5016,20.0251,20.4308,3647400.0
2008-10-20 11:30:00,31.74,31.84,31.52,31.68,2898100.0,20.4372,20.5016,20.2956,20.3986,2898100.0
2008-10-20 12:00:00,31.7,32.11,31.45,31.59,3333900.0,20.4115,20.6755,20.2505,20.3406,3333900.0
2008-10-20 12:30:00,31.59,31.67,31.29,31.44,2262900.0,20.3406,20.3922,20.1475,20.2441,2262900.0
2008-10-20 13:00:00,31.44,31.55,31.21,31.45,2043400.0,20.2441,20.3149,20.096,20.2505,2043400.0
2008-10-20 13:30:00,31.45,31.77,31.4,31.58,2613000.0,20.2505,20.4565,20.2183,20.3342,2613000.0
2008-10-20 14:00:00,31.57,31.88,31.37,31.49,2320100.0,20.3278,20.5274,20.199,20.2763,2320100.0
2008-10-20 14:30:00,31.49,31.7,31.33,31.54,2324200.0,20.2763,20.4115,20.1732,20.3084,2324200.0
2008-10-20 15:00:00,31.54,31.89,31.54,31.62,3858900.0,20.3084,20.5338,20.3084,20.36,3858900.0
2008-10-20 15:30:00,31.62,32.22,31.42,32.13,6560300.0,20.36,20.7463,20.2312,20.6883,6560300.0
2008-10-21 09:30:00,31.58,32.69,31.54,32.39,5017300.0,20.3342,21.0489,20.3084,20.8558,5017300.0
2008-10-21 10:00:00,32.38,33.31,32.21,33.1,5890200.0,20.8493,21.4481,20.7399,21.3129,5890200.0
2008-10-21 10:30:00,33.11,33.13,32.73,32.8,3697000.0,21.3194,21.3322,21.0747,21.1198,3697000.0
2008-10-21 11:00:00,32.81,33.22,32.76,32.84,3238200.0,21.1262,21.3902,21.094,21.1455,3238200.0
2008-10-21 11:30:00,32.82,33.1,32.41,32.58,2896600.0,21.1326,21.3129,20.8686,20.9781,2896600.0
2008-10-21 12:00:00,32.58,33.08,32.5,33.03,3452400.0,20.9781,21.3,20.9266,21.2679,3452400.0
2008-10-21 12:30:00,33.03,33.25,32.7,32.71,2473300.0,21.2679,21.4095,21.0554,21.0618,2473300.0
2008-10-21 13:00:00,32.71,33.27,32.7,33.19,2498500.0,21.0618,21.4224,21.0554,21.3709,2498500.0
2008-10-21 13:30:00,33.19,33.41,33.02,33.17,2543400.0,21.3709,21.5125,21.2614,21.358,2543400.0
2008-10-21 14:00:00,33.18,33.8,33.13,33.75,3344400.0,21.3644,21.7637,21.3322,21.7315,3344400.0
2008-10-21 14:30:00,33.75,34.0,33.48,33.69,4116000.0,21.7315,21.8924,21.5576,21.6928,4116000.0
2008-10-21 15:00:00,33.69,33.93,33.2,33.24,3681900.0,21.6928,21.8474,21.3773,21.4031,3681900.0
2008-10-21 15:30:00,33.24,33.35,32.5,32.61,6631400.0,21.4031,21.4739,20.9266,20.9974,6631400.0
2008-10-22 09:30:00,31.84,32.5,31.76,31.86,6351400.0,20.5016,20.9266,20.4501,20.5145,6351400.0
2008-10-22 10:00:00,31.85,32.07,31.18,31.38,7185500.0,20.5081,20.6497,20.0766,20.2054,7185500.0
2008-10-22 10:30:00,31.37,32.07,31.35,31.95,3759000.0,20.199,20.6497,20.1861,20.5724,3759000.0
2008-10-22 11:00:00,31.95,31.96,31.5,31.56,2925900.0,20.5724,20.5789,20.2827,20.3213,2925900.0
2008-10-22 11:30:00,31.56,32.0,31.34,31.96,2546800.0,20.3213,20.6046,20.1797,20.5789,2546800.0
2008-10-22 12:00:00,31.95,32.09,31.67,31.9,2124900.0,20.5724,20.6626,20.3922,20.5403,2124900.0
2008-10-22 12:30:00,31.9,31.99,31.65,31.67,1603500.0,20.5403,20.5982,20.3793,20.3922,1603500.0
2008-10-22 13:00:00,31.66,31.71,31.04,31.14,2843600.0,20.3857,20.4179,19.9865,20.0509,2843600.0
2008-10-22 13:30:00,31.15,31.48,30.75,31.43,4033100.0,20.0573,20.2698,19.7998,20.2376,4033100.0
2008-10-22 14:00:00,31.43,31.57,31.0,31.44,2342200.0,20.2376,20.3278,19.9607,20.2441,2342200.0
2008-10-22 14:30:00,31.44,31.47,30.86,31.17,2721100.0,20.2441,20.2634,19.8706,20.0702,2721100.0
2008-10-22 15:00:00,31.17,31.39,30.85,30.98,4173200.0,20.0702,20.2119,19.8642,19.9479,4173200.0
2008-10-22 15:30:00,30.98,31.66,29.82,31.32,14857000.0,19.9479,20.3857,19.2009,20.1668,14857000.0
2008-10-23 09:30:00,31.21,31.89,30.67,31.2,5755300.0,20.096,20.5338,19.7483,20.0895,5755300.0
2008-10-23 10:00:00,31.2,31.64,30.95,31.15,4603800.0,20.0895,20.3728,19.9286,20.0573,4603800.0
2008-10-23 10:30:00,31.17,31.76,30.92,31.75,4027600.0,20.0702,20.4501,19.9092,20.4437,4027600.0
2008-10-23 11:00:00,31.75,31.9,31.37,31.55,3293700.0,20.4437,20.5403,20.199,20.3149,3293700.0
2008-10-23 11:30:00,31.55,31.6,30.98,31.11,2922300.0,20.3149,20.3471,19.9479,20.0316,2922300.0
2008-10-23 12:00:00,31.11,31.15,30.7,30.8,2624100.0,20.0316,20.0573,19.7676,19.832,2624100.0
2008-10-23 12:30:00,30.8,30.94,30.43,30.71,2624100.0,19.832,19.9221,19.5937,19.774,2624100.0
2008-10-23 13:00:00,30.71,30.9,30.24,30.26,3515100.0,19.774,19.8964,19.4714,19.4843,3515100.0
2008-10-23 13:30:00,30.26,30.31,29.82,29.99,4733600.0,19.4843,19.5165,19.2009,19.3104,4733600.0
2008-10-23 14:00:00,29.98,29.99,29.2,29.82,5252200.0,19.304,19.3104,18.8017,19.2009,5252200.0
2008-10-23 14:30:00,29.82,30.2,29.16,29.53,4637400.0,19.2009,19.4456,18.776,19.0142,4637400.0
2008-10-23 15:00:00,29.52,30.87,29.35,30.53,5934300.0,19.0078,19.877,18.8983,19.6581,5934300.0
2008-10-23 15:30:00,30.52,31.5,29.88,31.28,7837500.0,19.6517,20.2827,19.2396,20.141,7837500.0
2008-10-24 09:30:00,29.04,31.23,29.0,30.39,6340100.0,18.6987,20.1088,18.673,19.568,6340100.0
2008-10-24 10:00:00,30.4,30.85,29.85,30.12,4475700.0,19.5744,19.8642,19.2203,19.3941,4475700.0
2008-10-24 10:30:00,30.11,30.58,29.93,30.31,3485900.0,19.3877,19.6903,19.2718,19.5165,3485900.0
2008-10-24 11:00:00,30.31,31.13,30.23,30.7,2858700.0,19.5165,20.0445,19.4649,19.7676,2858700.0
2008-10-24 11:30:00,30.71,31.11,30.62,30.67,2882200.0,19.774,20.0316,19.7161,19.7483,2882200.0
2008-10-24 12:00:00,30.67,30.88,30.42,30.81,2096700.0,19.7483,19.8835,19.5873,19.8384,2096700.0
2008-10-24 12:30:00,30.81,31.1,30.69,30.96,3141000.0,19.8384,20.0251,19.7611,19.935,3141000.0
2008-10-24 13:00:00,30.97,31.55,30.97,31.2,2835100.0,19.9414,20.3149,19.9414,20.0895,2835100.0
2008-10-24 13:30:00,31.2,31.23,30.74,30.85,2751800.0,20.0895,20.1088,19.7933,19.8642,2751800.0
2008-10-24 14:00:00,30.85,31.33,30.61,31.08,3224300.0,19.8642,20.1732,19.7096,20.0123,3224300.0
2008-10-24 14:30:00,31.06,31.54,30.99,31.47,3161500.0,19.9994,20.3084,19.9543,20.2634,3161500.0
2008-10-24 15:00:00,31.46,32.0,31.12,31.38,4449800.0,20.2569,20.6046,20.038,20.2054,4449800.0
2008-10-24 15:30:00,31.46,31.78,30.81,30.85,5394200.0,20.2569,20.463,19.8384,19.8642,5394200.0
2008-10-27 09:30:00,30.42,31.54,30.26,31.31,4859500.0,19.5873,20.3084,19.4843,20.1604,4859500.0
2008-10-27 10:00:00,31.31,31.9,31.1,31.33,3739000.0,20.1604,20.5403,20.0251,20.1732,3739000.0
2008-10-27 10:30:00,31.33,31.59,31.02,31.56,2502700.0,20.1732,20.3406,19.9736,20.3213,2502700.0
2008-10-27 11:00:00,31.56,31.89,31.42,31.89,3088200.0,20.3213,20.5338,20.2312,20.5338,3088200.0
2008-10-27 11:30:00,31.89,32.06,31.68,31.87,2990100.0,20.5338,20.6433,20.3986,20.5209,2990100.0
2008-10-27 12:00:00,31.87,32.02,31.8,31.84,2956200.0,20.5209,20.6175,20.4759,20.5016,2956200.0
2008-10-27 12:30:00,31.84,32.09,31.73,32.03,2745800.0,20.5016,20.6626,20.4308,20.624,2745800.0
2008-10-27 13:00:00,32.03,32.15,31.91,32.14,2796700.0,20.624,20.7012,20.5467,20.6948,2796700.0
2008-10-27 13:30:00,32.13,32.15,31.9,32.03,3012100.0,20.6883,20.7012,20.5403,20.624,3012100.0
2008-10-27 14:00:00,32.03,32.1,31.76,31.76,3421700.0,20.624,20.669,20.4501,20.4501,3421700.0
2008-10-27 14:30:00,31.75,31.9,31.53,31.63,3006400.0,20.4437,20.5403,20.302,20.3664,3006400.0
2008-10-27 15:00:00,31.64,31.91,31.5,31.76,3599400.0,20.3728,20.5467,20.2827,20.4501,3599400.0
2008-10-27 15:30:00,31.76,31.92,30.48,30.77,7051400.0,20.4501,20.5531,19.6259,19.8126,7051400.0
2008-10-28 09:30:00,31.75,31.75,30.68,31.27,6988500.0,20.4437,20.4437,19.7547,20.1346,6988500.0
2008-10-28 10:00:00,31.27,31.45,31.09,31.25,4725100.0,20.1346,20.2505,20.0187,20.1217,4725100.0
2008-10-28 10:30:00,31.25,31.35,30.73,30.85,4236800.0,20.1217,20.1861,19.7869,19.8642,4236800.0
2008-10-28 11:00:00,30.85,31.19,30.81,31.16,3260000.0,19.8642,20.0831,19.8384,20.0638,3260000.0
2008-10-28 11:30:00,31.15,31.3,30.95,31.0,2466400.0,20.0573,20.1539,19.9286,19.9607,2466400.0
2008-10-28 12:00:00,31.0,31.11,30.82,30.85,1685400.0,19.9607,20.0316,19.8448,19.8642,1685400.0
2008-10-28 12:30:00,30.87,31.09,30.76,30.93,2042300.0,19.877,20.0187,19.8062,19.9157,2042300.0
2008-10-28 13:00:00,30.94,31.07,30.82,31.0,2081500.0,19.9221,20.0058,19.8448,19.9607,2081500.0
2008-10-28 13:30:00,31.0,31.03,30.61,30.7,1982900.0,19.9607,19.9801,19.7096,19.7676,1982900.0
2008-10-28 14:00:00,30.69,30.95,30.55,30.84,2924000.0,19.7611,19.9286,19.671,19.8577,2924000.0
2008-10-28 14:30:00,30.84,32.0,30.84,31.89,4761000.0,19.8577,20.6046,19.8577,20.5338,4761000.0
2008-10-28 15:00:00,31.9,32.98,31.63,32.92,6799900.0,20.5403,21.2357,20.3664,21.197,6799900.0
2008-10-28 15:30:00,32.92,34.45,32.7,34.13,11816300.0,21.197,22.1822,21.0554,21.9761,11816300.0
2008-10-29 09:30:00,33.96,34.08,33.13,33.39,5439400.0,21.8667,21.9439,21.3322,21.4997,5439400.0
2008-10-29 10:00:00,33.39,33.59,33.09,33.25,4662400.0,21.4997,21.6284,21.3065,21.4095,4662400.0
2008-10-29 10:30:00,33.24,33.34,32.47,32.81,5123800.0,21.4031,21.4675,20.9073,21.1262,5123800.0
2008-10-29 11:00:00,32.81,33.27,32.67,33.12,4986700.0,21.1262,21.4224,21.0361,21.3258,4986700.0
2008-10-29 11:30:00,33.12,33.31,33.02,33.3,3614500.0,21.3258,21.4481,21.2614,21.4417,3614500.0
2008-10-29 12:00:00,33.29,33.42,33.05,33.39,4098200.0,21.4353,21.519,21.2807,21.4997,4098200.0
2008-10-29 12:30:00,33.4,33.96,33.38,33.62,5556200.0,21.5061,21.8667,21.4932,21.6478,5556200.0
2008-10-29 13:00:00,33.62,33.89,33.51,33.78,2646200.0,21.6478,21.8216,21.5769,21.7508,2646200.0
2008-10-29 13:30:00,33.78,34.21,33.76,33.88,4235800.0,21.7508,22.0276,21.7379,21.8152,4235800.0
2008-10-29 14:00:00,33.88,34.11,33.21,33.48,4614000.0,21.8152,21.9633,21.3838,21.5576,4614000.0
2008-10-29 14:30:00,33.49,33.75,32.7,33.4,5995800.0,21.564,21.7315,21.0554,21.5061,5995800.0
2008-10-29 15:00:00,33.4,34.15,32.99,33.84,6010300.0,21.5061,21.989,21.2421,21.7894,6010300.0
2008-10-29 15:30:00,33.84,34.1,31.85,31.9,9395600.0,21.7894,21.9568,20.5081,20.5403,9395600.0
2008-10-30 09:30:00,33.15,33.25,32.08,32.46,5690500.0,21.3451,21.4095,20.6562,20.9008,5690500.0
2008-10-30 10:00:00,32.46,32.85,32.32,32.43,5969800.0,20.9008,21.152,20.8107,20.8815,5969800.0
2008-10-30 10:30:00,32.43,32.93,32.36,32.58,4758200.0,20.8815,21.2035,20.8364,20.9781,4758200.0
2008-10-30 11:00:00,32.58,32.86,32.17,32.22,3254300.0,20.9781,21.1584,20.7141,20.7463,3254300.0
2008-10-30 11:30:00,32.22,32.37,31.76,31.99,3576500.0,20.7463,20.8429,20.4501,20.5982,3576500.0
2008-10-30 12:00:00,31.98,32.43,31.95,32.2,2732000.0,20.5918,20.8815,20.5724,20.7334,2732000.0
2008-10-30 12:30:00,32.2,32.4,32.11,32.29,2449700.0,20.7334,20.8622,20.6755,20.7914,2449700.0
2008-10-30 13:00:00,32.28,32.4,32.03,32.08,2806800.0,20.7849,20.8622,20.624,20.6562,2806800.0
2008-10-30 13:30:00,32.09,32.2,31.9,32.09,3634300.0,20.6626,20.7334,20.5403,20.6626,3634300.0
2008-10-30 14:00:00,32.09,32.37,31.99,32.26,3523100.0,20.6626,20.8429,20.5982,20.7721,3523100.0
2008-10-30 14:30:00,32.26,32.6,32.12,32.3,3366200.0,20.7721,20.991,20.6819,20.7978,3366200.0
2008-10-30 15:00:00,32.32,32.58,31.87,32.35,4883700.0,20.8107,20.9781,20.5209,20.83,4883700.0
2008-10-30 15:30:00,32.36,32.54,31.72,32.05,8753900.0,20.8364,20.9523,20.4243,20.6368,8753900.0
2008-10-31 09:30:00,31.64,32.71,31.54,32.48,5454500.0,20.3728,21.0618,20.3084,20.9137,5454500.0
2008-10-31 10:00:00,32.48,33.35,32.45,33.18,6437300.0,20.9137,21.4739,20.8944,21.3644,6437300.0
2008-10-31 10:30:00,33.18,33.35,33.02,33.25,3468300.0,21.3644,21.4739,21.2614,21.4095,3468300.0
2008-10-31 11:00:00,33.25,34.15,33.18,34.07,5071300.0,21.4095,21.989,21.3644,21.9375,5071300.0
2008-10-31 11:30:00,34.07,34.1,33.71,33.71,4663200.0,21.9375,21.9568,21.7057,21.7057,4663200.0
2008-10-31 12:00:00,33.7,33.86,33.54,33.56,2366400.0,21.6993,21.8023,21.5962,21.6091,2366400.0
2008-10-31 12:30:00,33.56,33.86,33.42,33.83,2061700.0,21.6091,21.8023,21.519,21.783,2061700.0
2008-10-31 13:00:00,33.83,34.38,33.81,34.16,3333100.0,21.783,22.1371,21.7701,21.9955,3333100.0
2008-10-31 13:30:00,34.17,34.56,33.93,34.04,4020800.0,22.0019,22.253,21.8474,21.9182,4020800.0
2008-10-31 14:00:00,34.05,34.13,33.49,33.65,3850700.0,21.9246,21.9761,21.564,21.6671,3850700.0
2008-10-31 14:30:00,33.65,33.89,33.4,33.76,3714400.0,21.6671,21.8216,21.5061,21.7379,3714400.0
2008-10-31 15:00:00,33.76,34.08,33.44,33.59,4651600.0,21.7379,21.9439,21.5318,21.6284,4651600.0
2008-10-31 15:30:00,33.61,34.23,33.53,34.15,8542200.0,21.6413,22.0405,21.5898,21.989,8542200.0
2008-11-03 09:30:00,34.16,34.16,33.41,33.72,4105500.0,21.9955,21.9955,21.5125,21.7121,4105500.0
2008-11-03 10:00:00,33.74,34.47,33.64,34.26,5011900.0,21.725,22.1951,21.6606,22.0598,5011900.0
2008-11-03 10:30:00,34.25,34.45,34.04,34.14,3518800.0,22.0534,22.1822,21.9182,21.9826,3518800.0
2008-11-03 11:00:00,34.13,34.2,33.6,33.68,3012200.0,21.9761,22.0212,21.6349,21.6864,3012200.0
2008-11-03 11:30:00,33.68,34.11,33.66,34.06,1830100.0,21.6864,21.9633,21.6735,21.9311,1830100.0
2008-11-03 12:00:00,34.06,34.31,33.95,34.17,1485200.0,21.9311,22.092,21.8602,22.0019,1485200.0
2008-11-03 12:30:00,34.16,34.16,33.79,33.87,1468800.0,21.9955,21.9955,21.7572,21.8087,1468800.0
2008-11-03 13:00:00,33.87,34.12,33.84,33.86,1376500.0,21.8087,21.9697,21.7894,21.8023,1376500.0
2008-11-03 13:30:00,33.86,33.87,33.66,33.68,1518700.0,21.8023,21.8087,21.6735,21.6864,1518700.0
2008-11-03 14:00:00,33.69,33.74,33.51,33.6,1911100.0,21.6928,21.725,21.5769,21.6349,1911100.0
2008-11-03 14:30:00,33.6,33.67,33.42,33.55,2453200.0,21.6349,21.6799,21.519,21.6027,2453200.0
2008-11-03 15:00:00,33.55,33.69,33.44,33.61,2459200.0,21.6027,21.6928,21.5318,21.6413,2459200.0
2008-11-03 15:30:00,33.62,33.88,33.53,33.7,4172200.0,21.6478,21.8152,21.5898,21.6993,4172200.0
2008-11-04 09:30:00,34.48,34.48,33.92,34.25,3916200.0,22.2015,22.2015,21.8409,22.0534,3916200.0
2008-11-04 10:00:00,34.25,34.93,34.17,34.69,3825500.0,22.0534,22.4913,22.0019,22.3367,3825500.0
2008-11-04 10:30:00,34.7,34.8,34.38,34.74,3291600.0,22.3432,22.4075,22.1371,22.3689,3291600.0
2008-11-04 11:00:00,34.75,34.97,34.56,34.72,2935200.0,22.3754,22.517,22.253,22.356,2935200.0
2008-11-04 11:30:00,34.72,34.93,34.54,34.87,2289000.0,22.356,22.4913,22.2401,22.4526,2289000.0
2008-11-04 12:00:00,34.87,34.88,34.42,34.49,3453000.0,22.4526,22.4591,22.1629,22.2079,3453000.0
2008-11-04 12:30:00,34.49,34.61,34.39,34.51,1671100.0,22.2079,22.2852,22.1435,22.2208,1671100.0
2008-11-04 13:00:00,34.51,34.86,34.45,34.83,1837100.0,22.2208,22.4462,22.1822,22.4269,1837100.0
2008-11-04 13:30:00,34.84,34.99,34.73,34.89,2035400.0,22.4333,22.5299,22.3625,22.4655,2035400.0
2008-11-04 14:00:00,34.9,34.98,34.75,34.96,2521200.0,22.4719,22.5234,22.3754,22.5106,2521200.0
2008-11-04 14:30:00,34.96,34.97,34.68,34.84,2884200.0,22.5106,22.517,22.3303,22.4333,2884200.0
2008-11-04 15:00:00,34.85,35.0,34.67,34.75,3698600.0,22.4397,22.5363,22.3238,22.3754,3698600.0
2008-11-04 15:30:00,34.74,35.25,34.57,35.11,9533900.0,22.3689,22.6973,22.2595,22.6072,9533900.0
2008-11-05 09:30:00,34.75,34.8,34.34,34.64,4644300.0,22.6155,22.648,22.3487,22.5439,4644300.0
2008-11-05 10:00:00,34.64,34.97,34.55,34.88,3679700.0,22.5439,22.7587,22.4853,22.7001,3679700.0
2008-11-05 10:30:00,34.89,35.0,34.65,34.67,2946500.0,22.7066,22.7782,22.5504,22.5634,2946500.0
2008-11-05 11:00:00,34.66,34.76,34.2,34.23,2892900.0,22.5569,22.622,22.2575,22.2771,2892900.0
2008-11-05 11:30:00,34.23,34.31,33.84,34.04,2448800.0,22.2771,22.3291,22.0233,22.1534,2448800.0
2008-11-05 12:00:00,34.04,34.13,33.7,33.73,2062900.0,22.1534,22.212,21.9321,21.9517,2062900.0
2008-11-05 12:30:00,33.74,33.83,33.57,33.81,2054500.0,21.9582,22.0168,21.8475,22.0037,2054500.0
2008-11-05 13:00:00,33.82,33.86,33.61,33.73,2810100.0,22.0102,22.0363,21.8736,21.9517,2810100.0
2008-11-05 13:30:00,33.72,33.74,33.45,33.55,1979400.0,21.9452,21.9582,21.7694,21.8345,1979400.0
2008-11-05 14:00:00,33.54,33.64,33.29,33.41,2315000.0,21.828,21.8931,21.6653,21.7434,2315000.0
2008-11-05 14:30:00,33.42,33.55,32.7,32.75,3840000.0,21.7499,21.8345,21.2813,21.3139,3840000.0
2008-11-05 15:00:00,32.76,32.95,32.06,32.13,4824100.0,21.3204,21.444,20.8648,20.9104,4824100.0
2008-11-05 15:30:00,32.15,32.3,31.31,31.56,11158400.0,20.9234,21.021,20.3767,20.5394,11158400.0
2008-11-06 09:30:00,29.8,30.97,29.66,30.74,16376600.0,19.394,20.1554,19.3029,20.0058,16376600.0
2008-11-06 10:00:00,30.73,30.93,29.84,29.91,8931400.0,19.9993,20.1294,19.42,19.4656,8931400.0
2008-11-06 10:30:00,29.92,29.92,29.5,29.54,8283400.0,19.4721,19.4721,19.1988,19.2248,8283400.0
2008-11-06 11:00:00,29.53,29.91,29.09,29.4,7451100.0,19.2183,19.4656,18.9319,19.1337,7451100.0
2008-11-06 11:30:00,29.4,29.55,28.86,28.96,5960100.0,19.1337,19.2313,18.7822,18.8473,5960100.0
2008-11-06 12:00:00,28.96,28.99,28.52,28.54,5685900.0,18.8473,18.8669,18.561,18.574,5685900.0
2008-11-06 12:30:00,28.55,29.3,28.52,29.21,6318200.0,18.5805,19.0686,18.561,19.01,6318200.0
2008-11-06 13:00:00,29.2,29.25,28.55,29.01,5418200.0,19.0035,19.0361,18.5805,18.8799,5418200.0
2008-11-06 13:30:00,29.0,29.18,28.63,29.16,4416300.0,18.8734,18.9905,18.6326,18.9775,4416300.0
2008-11-06 14:00:00,29.16,29.25,28.6,28.63,5114800.0,18.9775,19.0361,18.613,18.6326,5114800.0
2008-11-06 14:30:00,28.64,28.98,28.55,28.7,5187300.0,18.6391,18.8603,18.5805,18.6781,5187300.0
2008-11-06 15:00:00,28.7,28.9,28.35,28.43,7860500.0,18.6781,18.8083,18.4503,18.5024,7860500.0
2008-11-06 15:30:00,28.43,28.82,28.0,28.67,19755400.0,18.5024,18.7562,18.2226,18.6586,19755400.0
2008-11-07 09:30:00,27.41,27.74,27.05,27.41,42708700.0,17.8386,18.0533,17.6043,17.8386,42708700.0
2008-11-07 10:00:00,27.42,27.9,27.4,27.77,22612800.0,17.8451,18.1575,17.8321,18.0729,22612800.0
2008-11-07 10:30:00,27.77,27.82,27.63,27.73,12582700.0,18.0729,18.1054,17.9818,18.0468,12582700.0
2008-11-07 11:00:00,27.73,27.74,27.22,27.35,13519800.0,18.0468,18.0533,17.7149,17.7995,13519800.0
2008-11-07 11:30:00,27.35,27.77,27.25,27.74,11125900.0,17.7995,18.0729,17.7344,18.0533,11125900.0
2008-11-07 12:00:00,27.73,27.8,27.6,27.75,9066900.0,18.0468,18.0924,17.9622,18.0599,9066900.0
2008-11-07 12:30:00,27.74,27.79,27.63,27.71,6269100.0,18.0533,18.0859,17.9818,18.0338,6269100.0
2008-11-07 13:00:00,27.71,27.97,27.7,27.96,8660000.0,18.0338,18.203,18.0273,18.1965,8660000.0
2008-11-07 13:30:00,27.95,27.97,27.79,27.95,6687700.0,18.19,18.203,18.0859,18.19,6687700.0
2008-11-07 14:00:00,27.95,28.17,27.92,28.08,10123600.0,18.19,18.3332,18.1705,18.2746,10123600.0
2008-11-07 14:30:00,28.08,28.34,27.93,27.96,12585200.0,18.2746,18.4438,18.177,18.1965,12585200.0
2008-11-07 15:00:00,27.96,28.21,27.81,28.21,13837000.0,18.1965,18.3592,18.0989,18.3592,13837000.0
2008-11-07 15:30:00,28.2,29.0,28.14,28.79,32718900.0,18.3527,18.8734,18.3137,18.7367,32718900.0
2008-11-10 09:30:00,29.96,30.03,29.12,29.34,15513000.0,19.4981,19.5437,18.9515,19.0946,15513000.0
2008-11-10 10:00:00,29.34,29.8,29.11,29.71,9193100.0,19.0946,19.394,18.9449,19.3354,9193100.0
2008-11-10 10:30:00,29.72,29.79,29.01,29.04,7680000.0,19.3419,19.3875,18.8799,18.8994,7680000.0
2008-11-10 11:00:00,29.04,29.08,28.6,29.05,6581100.0,18.8994,18.9254,18.613,18.9059,6581100.0
2008-11-10 11:30:00,29.04,29.16,28.61,28.64,4430900.0,18.8994,18.9775,18.6195,18.6391,4430900.0
2008-11-10 12:00:00,28.64,28.82,28.42,28.49,3954900.0,18.6391,18.7562,18.4959,18.5414,3954900.0
2008-11-10 12:30:00,28.5,28.92,28.27,28.84,4301000.0,18.548,18.8213,18.3983,18.7692,4301000.0
2008-11-10 13:00:00,28.83,28.9,28.58,28.83,2819700.0,18.7627,18.8083,18.6,18.7627,2819700.0
2008-11-10 13:30:00,28.82,29.07,28.72,28.96,2286300.0,18.7562,18.9189,18.6911,18.8473,2286300.0
2008-11-10 14:00:00,28.96,29.14,28.6,28.74,2619500.0,18.8473,18.9645,18.613,18.7042,2619500.0
2008-11-10 14:30:00,28.74,28.83,28.3,28.47,3251800.0,18.7042,18.7627,18.4178,18.5284,3251800.0
2008-11-10 15:00:00,28.47,28.47,28.12,28.19,4730200.0,18.5284,18.5284,18.3007,18.3462,4730200.0
2008-11-10 15:30:00,28.19,28.8,28.04,28.69,7265300.0,18.3462,18.7432,18.2486,18.6716,7265300.0
2008-11-11 09:30:00,27.96,29.18,27.94,28.4,9645000.0,18.1965,18.9905,18.1835,18.4829,9645000.0
2008-11-11 10:00:00,28.4,29.11,28.24,28.88,5543800.0,18.4829,18.9449,18.3787,18.7953,5543800.0
2008-11-11 10:30:00,28.88,28.95,28.39,28.65,3988400.0,18.7953,18.8408,18.4764,18.6456,3988400.0
2008-11-11 11:00:00,28.65,29.04,28.49,28.86,3845300.0,18.6456,18.8994,18.5414,18.7822,3845300.0
2008-11-11 11:30:00,28.85,29.14,28.68,28.96,3147500.0,18.7757,18.9645,18.6651,18.8473,3147500.0
2008-11-11 12:00:00,28.97,29.05,28.53,28.65,3524200.0,18.8538,18.9059,18.5675,18.6456,3524200.0
2008-11-11 12:30:00,28.66,28.72,28.25,28.59,3295300.0,18.6521,18.6911,18.3853,18.6065,3295300.0
2008-11-11 13:00:00,28.59,28.63,28.14,28.31,3046600.0,18.6065,18.6326,18.3137,18.4243,3046600.0
2008-11-11 13:30:00,28.31,28.7,28.16,28.66,3273600.0,18.4243,18.6781,18.3267,18.6521,3273600.0
2008-11-11 14:00:00,28.66,29.43,28.6,29.3,6131100.0,18.6521,19.1532,18.613,19.0686,6131100.0
2008-11-11 14:30:00,29.31,29.53,28.47,28.49,5215700.0,19.0751,19.2183,18.5284,18.5414,5215700.0
2008-11-11 15:00:00,28.48,29.15,28.46,28.89,4660200.0,18.5349,18.971,18.5219,18.8018,4660200.0
2008-11-11 15:30:00,28.88,29.13,28.54,28.9,6948900.0,18.7953,18.958,18.574,18.8083,6948900.0
2008-11-12 09:30:00,28.33,29.4,28.25,29.19,6605500.0,18.4373,19.1337,18.3853,18.997,6605500.0
2008-11-12 10:00:00,29.21,29.42,28.61,28.62,6590300.0,19.01,19.1467,18.6195,18.6261,6590300.0
2008-11-12 10:30:00,28.62,28.76,28.15,28.49,5008500.0,18.6261,18.7172,18.3202,18.5414,5008500.0
2008-11-12 11:00:00,28.49,28.54,28.21,28.5,2818100.0,18.5414,18.574,18.3592,18.548,2818100.0
2008-11-12 11:30:00,28.5,28.59,27.76,28.2,4111400.0,18.548,18.6065,18.0664,18.3527,4111400.0
2008-11-12 12:00:00,28.2,28.4,27.9,28.33,2264000.0,18.3527,18.4829,18.1575,18.4373,2264000.0
2008-11-12 12:30:00,28.33,28.48,28.2,28.38,2098200.0,18.4373,18.5349,18.3527,18.4699,2098200.0
2008-11-12 13:00:00,28.38,28.46,28.27,28.35,3161500.0,18.4699,18.5219,18.3983,18.4503,3161500.0
2008-11-12 13:30:00,28.35,28.35,27.99,28.11,3199900.0,18.4503,18.4503,18.216,18.2941,3199900.0
2008-11-12 14:00:00,28.11,28.49,28.06,28.39,3513000.0,18.2941,18.5414,18.2616,18.4764,3513000.0
2008-11-12 14:30:00,28.39,28.55,28.01,28.01,4346100.0,18.4764,18.5805,18.2291,18.2291,4346100.0
2008-11-12 15:00:00,28.01,28.04,27.42,27.5,5999300.0,18.2291,18.2486,17.8451,17.8972,5999300.0
2008-11-12 15:30:00,27.5,28.0,27.34,27.42,9177500.0,17.8972,18.2226,17.793,17.8451,9177500.0
2008-11-13 09:30:00,27.55,27.65,26.82,26.9,7758600.0,17.9297,17.9948,17.4546,17.5067,7758600.0
2008-11-13 10:00:00,26.9,27.85,26.86,27.71,7169700.0,17.5067,18.1249,17.4806,18.0338,7169700.0
2008-11-13 10:30:00,27.72,27.86,27.42,27.7,4129400.0,18.0403,18.1314,17.8451,18.0273,4129400.0
2008-11-13 11:00:00,27.7,27.81,27.16,27.69,4478800.0,18.0273,18.0989,17.6759,18.0208,4478800.0
2008-11-13 11:30:00,27.69,27.78,27.02,27.19,3473200.0,18.0208,18.0794,17.5848,17.6954,3473200.0
2008-11-13 12:00:00,27.2,27.3,26.09,26.26,6859600.0,17.7019,17.767,16.9795,17.0902,6859600.0
2008-11-13 12:30:00,26.27,26.61,25.75,25.76,6335900.0,17.0967,17.3179,16.7582,16.7647,6335900.0
2008-11-13 13:00:00,25.77,26.67,25.75,26.62,4917200.0,16.7713,17.357,16.7582,17.3244,4917200.0
2008-11-13 13:30:00,26.61,28.0,26.55,27.16,7534700.0,17.3179,18.2226,17.2789,17.6759,7534700.0
2008-11-13 14:00:00,27.16,27.92,26.98,27.74,4887400.0,17.6759,18.1705,17.5587,18.0533,4887400.0
2008-11-13 14:30:00,27.72,28.15,27.37,27.84,5361000.0,18.0403,18.3202,17.8125,18.1184,5361000.0
2008-11-13 15:00:00,27.85,28.56,27.34,28.56,5588300.0,18.1249,18.587,17.793,18.587,5588300.0
2008-11-13 15:30:00,28.56,29.34,28.25,29.17,11188000.0,18.587,19.0946,18.3853,18.984,11188000.0
2008-11-14 09:30:00,28.12,29.04,27.7,28.83,7438400.0,18.3007,18.8994,18.0273,18.7627,7438400.0
2008-11-14 10:00:00,28.82,28.95,27.9,27.99,4628400.0,18.7562,18.8408,18.1575,18.216,4628400.0
2008-11-14 10:30:00,27.99,28.15,27.82,27.9,4729300.0,18.216,18.3202,18.1054,18.1575,4729300.0
2008-11-14 11:00:00,27.89,28.6,27.63,28.37,4621700.0,18.151,18.613,17.9818,18.4634,4621700.0
2008-11-14 11:30:00,28.37,28.43,28.03,28.17,2996800.0,18.4634,18.5024,18.2421,18.3332,2996800.0
2008-11-14 12:00:00,28.17,28.39,28.04,28.33,3286400.0,18.3332,18.4764,18.2486,18.4373,3286400.0
2008-11-14 12:30:00,28.33,28.76,28.22,28.62,3665900.0,18.4373,18.7172,18.3657,18.6261,3665900.0
2008-11-14 13:00:00,28.62,28.68,28.26,28.68,2667200.0,18.6261,18.6651,18.3918,18.6651,2667200.0
2008-11-14 13:30:00,28.67,29.13,28.64,28.96,3425500.0,18.6586,18.958,18.6391,18.8473,3425500.0
2008-11-14 14:00:00,28.96,29.47,28.84,29.4,4026700.0,18.8473,19.1792,18.7692,19.1337,4026700.0
2008-11-14 14:30:00,29.41,29.84,29.19,29.83,5433900.0,19.1402,19.42,18.997,19.4135,5433900.0
2008-11-14 15:00:00,29.83,29.89,29.27,29.52,5999600.0,19.4135,19.4526,19.0491,19.2118,5999600.0
2008-11-14 15:30:00,29.52,29.68,28.05,28.73,11623800.0,19.2118,19.3159,18.2551,18.6976,11623800.0
2008-11-17 09:30:00,28.19,28.73,28.0,28.42,5782800.0,18.3462,18.6976,18.2226,18.4959,5782800.0
2008-11-17 10:00:00,28.41,28.43,27.36,27.58,6768400.0,18.4894,18.5024,17.806,17.9492,6768400.0
2008-11-17 10:30:00,27.57,27.82,27.33,27.36,4003000.0,17.9427,18.1054,17.7865,17.806,4003000.0
2008-11-17 11:00:00,27.35,27.57,26.96,26.97,5364800.0,17.7995,17.9427,17.5457,17.5522,5364800.0
2008-11-17 11:30:00,26.97,27.79,26.73,27.7,5632300.0,17.5522,18.0859,17.396,18.0273,5632300.0
2008-11-17 12:00:00,27.71,28.25,27.68,28.2,4792600.0,18.0338,18.3853,18.0143,18.3527,4792600.0
2008-11-17 12:30:00,28.2,28.41,27.97,28.21,3276200.0,18.3527,18.4894,18.203,18.3592,3276200.0
2008-11-17 13:00:00,28.2,28.25,27.79,28.14,2930400.0,18.3527,18.3853,18.0859,18.3137,2930400.0
2008-11-17 13:30:00,28.14,28.2,27.67,28.15,2786200.0,18.3137,18.3527,18.0078,18.3202,2786200.0
2008-11-17 14:00:00,28.13,28.37,27.85,28.14,3816800.0,18.3072,18.4634,18.1249,18.3137,3816800.0
2008-11-17 14:30:00,28.14,28.47,27.97,28.02,3240400.0,18.3137,18.5284,18.203,18.2356,3240400.0
2008-11-17 15:00:00,28.03,28.44,27.76,28.34,4114500.0,18.2421,18.5089,18.0664,18.4438,4114500.0
2008-11-17 15:30:00,28.34,28.45,27.57,27.78,8598700.0,18.4438,18.5154,17.9427,18.0794,8598700.0
2008-11-18 09:30:00,28.01,28.11,27.43,27.83,7103600.0,18.2291,18.2941,17.8516,18.1119,7103600.0
2008-11-18 10:00:00,27.83,28.37,27.41,28.36,8410800.0,18.1119,18.4634,17.8386,18.4568,8410800.0
2008-11-18 10:30:00,28.37,28.37,27.73,27.89,6370800.0,18.4634,18.4634,18.0468,18.151,6370800.0
2008-11-18 11:00:00,27.89,27.9,27.35,27.5,4927200.0,18.151,18.1575,17.7995,17.8972,4927200.0
2008-11-18 11:30:00,27.52,28.1,27.45,28.09,3414800.0,17.9102,18.2876,17.8646,18.2811,3414800.0
2008-11-18 12:00:00,28.1,28.17,27.82,27.93,2808000.0,18.2876,18.3332,18.1054,18.177,2808000.0
2008-11-18 12:30:00,27.93,27.93,27.43,27.67,2168800.0,18.177,18.177,17.8516,18.0078,2168800.0
2008-11-18 13:00:00,27.65,27.66,26.76,26.89,5081000.0,17.9948,18.0013,17.4156,17.5002,5081000.0
2008-11-18 13:30:00,26.9,27.01,26.34,26.82,5253500.0,17.5067,17.5783,17.1422,17.4546,5253500.0
2008-11-18 14:00:00,26.81,26.98,26.52,26.93,4989800.0,17.4481,17.5587,17.2594,17.5262,4989800.0
2008-11-18 14:30:00,26.93,26.93,26.03,26.05,5014600.0,17.5262,17.5262,16.9405,16.9535,5014600.0
2008-11-18 15:00:00,26.05,26.95,25.83,26.36,8071600.0,16.9535,17.5392,16.8103,17.1552,8071600.0
2008-11-18 15:30:00,26.36,28.0,26.03,27.26,11529800.0,17.1552,18.2226,16.9405,17.741,11529800.0
2008-11-19 09:30:00,27.1,27.2,25.9,26.26,7027600.0,17.6368,17.7019,16.8559,17.0902,7027600.0
2008-11-19 10:00:00,26.26,26.99,26.08,26.72,5613800.0,17.0902,17.5652,16.973,17.3895,5613800.0
2008-11-19 10:30:00,26.72,26.8,25.74,25.77,6793200.0,17.3895,17.4416,16.7517,16.7713,6793200.0
2008-11-19 11:00:00,25.76,26.05,25.46,25.51,5203200.0,16.7647,16.9535,16.5695,16.602,5203200.0
2008-11-19 11:30:00,25.51,25.76,25.12,25.54,5599400.0,16.602,16.7647,16.3482,16.6216,5599400.0
2008-11-19 12:00:00,25.54,25.58,25.16,25.28,4206800.0,16.6216,16.6476,16.3743,16.4524,4206800.0
2008-11-19 12:30:00,25.28,25.54,25.15,25.54,3260300.0,16.4524,16.6216,16.3678,16.6216,3260300.0
2008-11-19 13:00:00,25.54,26.04,25.33,25.33,4499600.0,16.6216,16.947,16.4849,16.4849,4499600.0
2008-11-19 13:30:00,25.34,25.88,25.2,25.68,3575600.0,16.4914,16.8428,16.4003,16.7127,3575600.0
2008-11-19 14:00:00,25.68,25.86,25.5,25.74,5031800.0,16.7127,16.8298,16.5955,16.7517,5031800.0
2008-11-19 14:30:00,25.74,26.23,25.51,25.94,5802300.0,16.7517,17.0706,16.602,16.8819,5802300.0
2008-11-19 15:00:00,25.94,26.19,25.11,25.19,7179500.0,16.8819,17.0446,16.3417,16.3938,7179500.0
2008-11-19 15:30:00,25.18,25.33,24.27,24.3,17185700.0,16.3873,16.4849,15.795,15.8146,17185700.0
2008-11-20 09:30:00,23.89,24.78,23.23,23.28,14285600.0,15.5477,16.127,15.1182,15.1508,14285600.0
2008-11-20 10:00:00,23.28,23.44,22.35,23.2,12356400.0,15.1508,15.2549,14.5455,15.0987,12356400.0
2008-11-20 10:30:00,23.2,23.94,22.63,23.69,10414400.0,15.0987,15.5803,14.7277,15.4176,10414400.0
2008-11-20 11:00:00,23.69,23.97,23.35,23.56,6409900.0,15.4176,15.5998,15.1963,15.333,6409900.0
2008-11-20 11:30:00,23.55,23.77,23.23,23.41,3901500.0,15.3265,15.4696,15.1182,15.2354,3901500.0
2008-11-20 12:00:00,23.41,24.71,23.05,24.6,6006500.0,15.2354,16.0814,15.0011,16.0098,6006500.0
2008-11-20 12:30:00,24.6,25.44,24.22,24.29,8147600.0,16.0098,16.5565,15.7625,15.8081,8147600.0
2008-11-20 13:00:00,24.3,24.3,23.57,23.76,4230800.0,15.8146,15.8146,15.3395,15.4631,4230800.0
2008-11-20 13:30:00,23.75,24.1,23.49,23.86,4090200.0,15.4566,15.6844,15.2874,15.5282,4090200.0
2008-11-20 14:00:00,23.86,23.95,23.41,23.45,4132200.0,15.5282,15.5868,15.2354,15.2614,4132200.0
2008-11-20 14:30:00,23.45,23.83,23.0,23.08,5478900.0,15.2614,15.5087,14.9685,15.0206,5478900.0
2008-11-20 15:00:00,23.08,23.45,22.62,22.74,6269400.0,15.0206,15.2614,14.7212,14.7993,6269400.0
2008-11-20 15:30:00,22.75,23.05,22.0,22.52,16394600.0,14.8058,15.0011,14.3177,14.6561,16394600.0
2008-11-21 09:30:00,22.92,23.51,21.93,21.95,12294900.0,14.9165,15.3004,14.2722,14.2852,12294900.0
2008-11-21 10:00:00,21.94,22.22,20.81,20.81,12468300.0,14.2787,14.4609,13.5433,13.5433,12468300.0
2008-11-21 10:30:00,20.81,21.84,20.7,20.81,9791000.0,13.5433,14.2136,13.4717,13.5433,9791000.0
2008-11-21 11:00:00,20.82,20.92,20.01,20.63,13105000.0,13.5498,13.6149,13.0226,13.4261,13105000.0
2008-11-21 11:30:00,20.63,20.85,20.09,20.15,7471400.0,13.4261,13.5693,13.0747,13.1137,7471400.0
2008-11-21 12:00:00,20.15,20.87,20.03,20.72,7439300.0,13.1137,13.5823,13.0356,13.4847,7439300.0
2008-11-21 12:30:00,20.73,21.09,20.62,20.82,6340600.0,13.4912,13.7255,13.4196,13.5498,6340600.0
2008-11-21 13:00:00,20.82,21.05,20.51,20.65,4872300.0,13.5498,13.6995,13.348,13.4391,4872300.0
2008-11-21 13:30:00,20.65,20.82,20.13,20.16,4964300.0,13.4391,13.5498,13.1007,13.1202,4964300.0
2008-11-21 14:00:00,20.15,20.47,20.05,20.24,11090600.0,13.1137,13.322,13.0487,13.1723,11090600.0
2008-11-21 14:30:00,20.23,20.5,19.89,20.05,7667600.0,13.1658,13.3415,12.9445,13.0487,7667600.0
2008-11-21 15:00:00,20.05,21.64,19.97,20.71,13277100.0,13.0487,14.0834,12.9966,13.4782,13277100.0
2008-11-21 15:30:00,20.71,22.21,20.47,21.93,21134200.0,13.4782,14.4544,13.322,14.2722,21134200.0
2008-11-24 09:30:00,22.98,24.13,22.75,23.55,14855500.0,14.9555,15.7039,14.8058,15.3265,14855500.0
2008-11-24 10:00:00,23.55,25.0,23.44,24.98,10171500.0,15.3265,16.2701,15.2549,16.2571,10171500.0
2008-11-24 10:30:00,24.98,25.04,24.24,24.75,8223300.0,16.2571,16.2962,15.7755,16.1074,8223300.0
2008-11-24 11:00:00,24.75,24.86,24.4,24.79,4981700.0,16.1074,16.179,15.8797,16.1335,4981700.0
2008-11-24 11:30:00,24.8,25.0,24.6,24.67,4745800.0,16.14,16.2701,16.0098,16.0554,4745800.0
2008-11-24 12:00:00,24.67,24.91,24.31,24.53,4406300.0,16.0554,16.2116,15.8211,15.9643,4406300.0
2008-11-24 12:30:00,24.52,24.74,24.36,24.43,3202500.0,15.9578,16.1009,15.8536,15.8992,3202500.0
2008-11-24 13:00:00,24.43,24.59,23.96,24.41,3292600.0,15.8992,16.0033,15.5933,15.8862,3292600.0
2008-11-24 13:30:00,24.41,24.86,24.16,24.85,3307500.0,15.8862,16.179,15.7235,16.1725,3307500.0
2008-11-24 14:00:00,24.85,24.86,24.41,24.82,3992500.0,16.1725,16.179,15.8862,16.153,3992500.0
2008-11-24 14:30:00,24.82,25.04,24.52,24.85,4927800.0,16.153,16.2962,15.9578,16.1725,4927800.0
2008-11-24 15:00:00,24.85,25.63,24.76,25.63,6554600.0,16.1725,16.6801,16.1139,16.6801,6554600.0
2008-11-24 15:30:00,25.64,26.16,24.86,25.24,16328300.0,16.6867,17.0251,16.179,16.4263,16328300.0
2008-11-25 09:30:00,26.98,27.21,26.25,26.62,11226200.0,17.5587,17.7084,17.0836,17.3244,11226200.0
2008-11-25 10:00:00,26.63,27.4,26.42,26.61,9168200.0,17.331,17.8321,17.1943,17.3179,9168200.0
2008-11-25 10:30:00,26.61,26.82,25.34,25.64,6500800.0,17.3179,17.4546,16.4914,16.6867,6500800.0
2008-11-25 11:00:00,25.64,25.96,25.02,25.7,5443300.0,16.6867,16.8949,16.2832,16.7257,5443300.0
2008-11-25 11:30:00,25.7,26.59,23.81,26.56,4391100.0,16.7257,17.3049,15.4957,17.2854,4391100.0
2008-11-25 12:00:00,26.56,26.59,25.6,25.7,4073300.0,17.2854,17.3049,16.6606,16.7257,4073300.0
2008-11-25 12:30:00,25.7,26.1,25.23,25.5,2849100.0,16.7257,16.986,16.4198,16.5955,2849100.0
2008-11-25 13:00:00,25.5,26.05,25.32,25.95,3008000.0,16.5955,16.9535,16.4784,16.8884,3008000.0
2008-11-25 13:30:00,25.94,26.15,25.62,25.65,3327200.0,16.8819,17.0186,16.6736,16.6932,3327200.0
2008-11-25 14:00:00,25.64,25.75,25.27,25.42,3079500.0,16.6867,16.7582,16.4459,16.5435,3079500.0
2008-11-25 14:30:00,25.43,26.15,25.37,26.01,3111500.0,16.55,17.0186,16.5109,16.9275,3111500.0
2008-11-25 15:00:00,26.01,26.65,25.96,26.21,5569000.0,16.9275,17.344,16.8949,17.0576,5569000.0
2008-11-25 15:30:00,26.21,28.41,26.11,28.41,10688200.0,17.0576,18.4894,16.9925,18.4894,10688200.0
2008-11-26 09:30:00,26.4,27.04,26.2,26.35,5825600.0,17.1813,17.5978,17.0511,17.1487,5825600.0
2008-11-26 10:00:00,26.35,26.37,25.83,26.25,4247100.0,17.1487,17.1617,16.8103,17.0836,4247100.0
2008-11-26 10:30:00,26.26,26.78,26.22,26.71,2485300.0,17.0902,17.4286,17.0641,17.383,2485300.0
2008-11-26 11:00:00,26.7,27.0,26.46,26.74,2841400.0,17.3765,17.5717,17.2203,17.4025,2841400.0
2008-11-26 11:30:00,26.74,27.43,26.62,27.15,4288100.0,17.4025,17.8516,17.3244,17.6694,4288100.0
2008-11-26 12:00:00,27.14,27.2,26.92,27.08,2448200.0,17.6629,17.7019,17.5197,17.6238,2448200.0
2008-11-26 12:30:00,27.08,27.5,26.97,27.22,2237200.0,17.6238,17.8972,17.5522,17.7149,2237200.0
2008-11-26 13:00:00,27.21,27.44,27.1,27.27,2134500.0,17.7084,17.8581,17.6368,17.7475,2134500.0
2008-11-26 13:30:00,27.27,27.45,27.14,27.38,2448200.0,17.7475,17.8646,17.6629,17.8191,2448200.0
2008-11-26 14:00:00,27.38,27.99,27.29,27.99,4114900.0,17.8191,18.216,17.7605,18.216,4114900.0
2008-11-26 14:30:00,27.99,28.18,27.67,28.1,4454100.0,18.216,18.3397,18.0078,18.2876,4454100.0
2008-11-26 15:00:00,28.1,28.43,27.97,28.37,5499500.0,18.2876,18.5024,18.203,18.4634,5499500.0
2008-11-26 15:30:00,28.36,28.8,28.14,28.65,10236300.0,18.4568,18.7432,18.3137,18.6456,10236300.0
2008-11-28 09:30:00,28.37,28.99,28.27,28.38,4814100.0,18.4634,18.8669,18.3983,18.4699,4814100.0
2008-11-28 10:00:00,28.38,28.4,27.75,27.92,4521800.0,18.4699,18.4829,18.0599,18.1705,4521800.0
2008-11-28 10:30:00,27.92,27.92,27.52,27.72,2691900.0,18.1705,18.1705,17.9102,18.0403,2691900.0
2008-11-28 11:00:00,27.72,28.05,27.55,27.99,2165300.0,18.0403,18.2551,17.9297,18.216,2165300.0
2008-11-28 11:30:00,27.99,28.42,27.8,28.36,2439400.0,18.216,18.4959,18.0924,18.4568,2439400.0
2008-11-28 12:00:00,28.36,28.4,27.98,28.0,1891600.0,18.4568,18.4829,18.2095,18.2226,1891600.0
2008-11-28 12:30:00,28.01,29.01,27.96,28.79,5321900.0,18.2291,18.8799,18.1965,18.7367,5321900.0
2008-11-28 13:00:00,28.79,28.89,27.93,28.65,3463100.0,18.7367,18.8018,18.177,18.6456,3463100.0
2008-11-28 13:30:00,28.61,28.89,28.6,28.89,6800.0,18.6195,18.8018,18.613,18.8018,6800.0
2008-11-28 14:00:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:30:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 15:00:00,28.7,28.75,28.63,28.75,800.0,18.6781,18.7107,18.6326,18.7107,800.0
2008-11-28 15:30:00,28.7,28.7,28.7,28.7,2400.0,18.6781,18.6781,18.6781,18.6781,2400.0
2008-12-01 09:30:00,28.04,28.04,26.92,27.09,6507900.0,18.2486,18.2486,17.5197,17.6303,6507900.0
2008-12-01 10:00:00,27.1,27.35,26.89,26.9,4339100.0,17.6368,17.7995,17.5002,17.5067,4339100.0
2008-12-01 10:30:00,26.9,27.03,26.65,26.74,3717000.0,17.5067,17.5913,17.344,17.4025,3717000.0
2008-12-01 11:00:00,26.73,26.99,26.45,26.53,3703100.0,17.396,17.5652,17.2138,17.2659,3703100.0
2008-12-01 11:30:00,26.52,26.8,26.47,26.67,2067700.0,17.2594,17.4416,17.2268,17.357,2067700.0
2008-12-01 12:00:00,26.67,26.69,26.03,26.07,3166700.0,17.357,17.37,16.9405,16.9665,3166700.0
2008-12-01 12:30:00,26.07,26.25,25.91,25.97,3690400.0,16.9665,17.0836,16.8624,16.9014,3690400.0
2008-12-01 13:00:00,25.96,26.05,25.72,25.77,2914500.0,16.8949,16.9535,16.7387,16.7713,2914500.0
2008-12-01 13:30:00,25.76,25.91,25.61,25.66,3834400.0,16.7647,16.8624,16.6671,16.6997,3834400.0
2008-12-01 14:00:00,25.67,25.7,25.42,25.51,3970500.0,16.7062,16.7257,16.5435,16.602,3970500.0
2008-12-01 14:30:00,25.51,25.68,25.26,25.45,4827700.0,16.602,16.7127,16.4393,16.563,4827700.0
2008-12-01 15:00:00,25.45,25.55,24.64,24.8,6379000.0,16.563,16.6281,16.0358,16.14,6379000.0
2008-12-01 15:30:00,24.8,24.83,22.86,23.1,17872100.0,16.14,16.1595,14.8774,15.0336,17872100.0
2008-12-02 09:30:00,24.17,24.34,22.57,22.86,9538900.0,15.73,15.8406,14.6887,14.8774,9538900.0
2008-12-02 10:00:00,22.86,24.42,22.76,23.78,8100500.0,14.8774,15.8927,14.8123,15.4762,8100500.0
2008-12-02 10:30:00,23.78,24.15,23.53,23.75,4428300.0,15.4762,15.717,15.3135,15.4566,4428300.0
2008-12-02 11:00:00,23.74,24.12,23.61,24.04,3125900.0,15.4501,15.6974,15.3655,15.6454,3125900.0
2008-12-02 11:30:00,24.05,24.48,23.89,24.42,3719400.0,15.6519,15.9317,15.5477,15.8927,3719400.0
2008-12-02 12:00:00,24.43,25.03,24.42,24.88,5117400.0,15.8992,16.2897,15.8927,16.192,5117400.0
2008-12-02 12:30:00,24.88,25.0,24.62,24.75,3226700.0,16.192,16.2701,16.0228,16.1074,3226700.0
2008-12-02 13:00:00,24.76,24.9,24.53,24.7,2298400.0,16.1139,16.2051,15.9643,16.0749,2298400.0
2008-12-02 13:30:00,24.69,24.71,23.92,24.02,3825500.0,16.0684,16.0814,15.5673,15.6323,3825500.0
2008-12-02 14:00:00,24.02,24.23,23.7,23.9,5164700.0,15.6323,15.769,15.4241,15.5543,5164700.0
2008-12-02 14:30:00,23.9,25.04,23.85,25.02,5146800.0,15.5543,16.2962,15.5217,16.2832,5146800.0
2008-12-02 15:00:00,25.02,25.34,24.46,25.21,7568000.0,16.2832,16.4914,15.9187,16.4068,7568000.0
2008-12-02 15:30:00,25.2,26.13,24.94,25.97,13411100.0,16.4003,17.0055,16.2311,16.9014,13411100.0
2008-12-03 09:30:00,24.86,25.99,24.75,25.34,8404200.0,16.179,16.9144,16.1074,16.4914,8404200.0
2008-12-03 10:00:00,25.34,25.98,25.08,25.98,5166600.0,16.4914,16.9079,16.3222,16.9079,5166600.0
2008-12-03 10:30:00,25.97,26.83,25.83,26.76,5420000.0,16.9014,17.4611,16.8103,17.4156,5420000.0
2008-12-03 11:00:00,26.76,27.2,26.47,26.87,5931800.0,17.4156,17.7019,17.2268,17.4871,5931800.0
2008-12-03 11:30:00,26.87,27.12,26.68,26.91,3386200.0,17.4871,17.6498,17.3635,17.5132,3386200.0
2008-12-03 12:00:00,26.92,26.93,26.04,26.35,4560800.0,17.5197,17.5262,16.947,17.1487,4560800.0
2008-12-03 12:30:00,26.36,26.66,26.23,26.41,3305300.0,17.1552,17.3505,17.0706,17.1878,3305300.0
2008-12-03 13:00:00,26.41,26.42,25.96,26.0,2465800.0,17.1878,17.1943,16.8949,16.9209,2465800.0
2008-12-03 13:30:00,25.98,26.03,25.5,25.62,3244000.0,16.9079,16.9405,16.5955,16.6736,3244000.0
2008-12-03 14:00:00,25.62,26.59,25.56,26.39,4198000.0,16.6736,17.3049,16.6346,17.1748,4198000.0
2008-12-03 14:30:00,26.39,26.83,26.38,26.48,3882000.0,17.1748,17.4611,17.1682,17.2333,3882000.0
2008-12-03 15:00:00,26.48,26.88,26.23,26.84,5061400.0,17.2333,17.4937,17.0706,17.4676,5061400.0
2008-12-03 15:30:00,26.84,28.5,26.71,28.39,13624800.0,17.4676,18.548,17.383,18.4764,13624800.0
2008-12-04 09:30:00,27.54,28.52,27.54,27.96,7154100.0,17.9232,18.561,17.9232,18.1965,7154100.0
2008-12-04 10:00:00,27.97,28.22,27.5,27.79,4579600.0,18.203,18.3657,17.8972,18.0859,4579600.0
2008-12-04 10:30:00,27.78,28.36,27.69,28.14,4676800.0,18.0794,18.4568,18.0208,18.3137,4676800.0
2008-12-04 11:00:00,28.14,28.36,28.0,28.21,3530800.0,18.3137,18.4568,18.2226,18.3592,3530800.0
2008-12-04 11:30:00,28.22,28.3,27.69,28.16,3062200.0,18.3657,18.4178,18.0208,18.3267,3062200.0
2008-12-04 12:00:00,28.16,28.2,27.81,28.14,2657300.0,18.3267,18.3527,18.0989,18.3137,2657300.0
2008-12-04 12:30:00,28.15,28.5,28.03,28.46,2223500.0,18.3202,18.548,18.2421,18.5219,2223500.0
2008-12-04 13:00:00,28.45,28.5,28.08,28.08,1852900.0,18.5154,18.548,18.2746,18.2746,1852900.0
2008-12-04 13:30:00,28.08,28.59,28.03,28.47,2344800.0,18.2746,18.6065,18.2421,18.5284,2344800.0
2008-12-04 14:00:00,28.47,29.0,28.44,28.94,3873800.0,18.5284,18.8734,18.5089,18.8343,3873800.0
2008-12-04 14:30:00,28.94,29.16,28.35,28.35,5102800.0,18.8343,18.9775,18.4503,18.4503,5102800.0
2008-12-04 15:00:00,28.35,28.41,27.25,27.26,6309200.0,18.4503,18.4894,17.7344,17.741,6309200.0
2008-12-04 15:30:00,27.26,27.67,26.78,27.42,8540100.0,17.741,18.0078,17.4286,17.8451,8540100.0
2008-12-05 09:30:00,27.06,27.98,26.91,27.0,5509200.0,17.6108,18.2095,17.5132,17.5717,5509200.0
2008-12-05 10:00:00,27.0,27.08,26.58,26.98,4268900.0,17.5717,17.6238,17.2984,17.5587,4268900.0
2008-12-05 10:30:00,26.98,27.76,26.94,27.45,3494500.0,17.5587,18.0664,17.5327,17.8646,3494500.0
2008-12-05 11:00:00,27.45,27.54,27.08,27.08,3001700.0,17.8646,17.9232,17.6238,17.6238,3001700.0
2008-12-05 11:30:00,27.08,27.95,27.0,27.78,2579600.0,17.6238,18.19,17.5717,18.0794,2579600.0
2008-12-05 12:00:00,27.77,28.22,27.76,28.15,2555300.0,18.0729,18.3657,18.0664,18.3202,2555300.0
2008-12-05 12:30:00,28.15,28.21,27.84,27.94,2333300.0,18.3202,18.3592,18.1184,18.1835,2333300.0
2008-12-05 13:00:00,27.95,28.18,27.91,27.99,2341100.0,18.19,18.3397,18.164,18.216,2341100.0
2008-12-05 13:30:00,28.0,28.53,27.97,28.17,3634600.0,18.2226,18.5675,18.203,18.3332,3634600.0
2008-12-05 14:00:00,28.17,28.67,28.0,28.53,3822200.0,18.3332,18.6586,18.2226,18.5675,3822200.0
2008-12-05 14:30:00,28.52,29.43,28.41,29.4,6275700.0,18.561,19.1532,18.4894,19.1337,6275700.0
2008-12-05 15:00:00,29.41,29.79,29.05,29.48,9318700.0,19.1402,19.3875,18.9059,19.1857,9318700.0
2008-12-05 15:30:00,29.47,30.0,29.47,29.94,13256600.0,19.1792,19.5242,19.1792,19.4851,13256600.0
2008-12-08 09:30:00,30.53,31.1,30.22,30.69,7960800.0,19.8691,20.2401,19.6673,19.9732,7960800.0
2008-12-08 10:00:00,30.69,31.39,30.57,31.38,5429700.0,19.9732,20.4288,19.8951,20.4223,5429700.0
2008-12-08 10:30:00,31.38,32.11,31.35,31.79,6441800.0,20.4223,20.8974,20.4028,20.6891,6441800.0
2008-12-08 11:00:00,31.79,31.96,31.68,31.77,4012700.0,20.6891,20.7997,20.6175,20.6761,4012700.0
2008-12-08 11:30:00,31.77,31.97,31.37,31.38,4445900.0,20.6761,20.8063,20.4158,20.4223,4445900.0
2008-12-08 12:00:00,31.38,31.65,31.16,31.64,3321700.0,20.4223,20.598,20.2791,20.5915,3321700.0
2008-12-08 12:30:00,31.64,31.69,31.21,31.45,2503600.0,20.5915,20.624,20.3116,20.4678,2503600.0
2008-12-08 13:00:00,31.45,31.77,31.35,31.37,2495700.0,20.4678,20.6761,20.4028,20.4158,2495700.0
2008-12-08 13:30:00,31.36,31.55,31.1,31.51,2441000.0,20.4093,20.5329,20.2401,20.5069,2441000.0
2008-12-08 14:00:00,31.52,31.98,31.43,31.79,2797200.0,20.5134,20.8128,20.4548,20.6891,2797200.0
2008-12-08 14:30:00,31.79,32.45,31.68,32.39,4032500.0,20.6891,21.1186,20.6175,21.0796,4032500.0
2008-12-08 15:00:00,32.4,32.66,32.11,32.38,6964600.0,21.0861,21.2553,20.8974,21.0731,6964600.0
2008-12-08 15:30:00,32.38,32.73,31.99,32.39,11743200.0,21.0731,21.3009,20.8193,21.0796,11743200.0
2008-12-09 09:30:00,32.14,32.48,31.57,31.64,6461800.0,20.9169,21.1382,20.5459,20.5915,6461800.0
2008-12-09 10:00:00,31.64,32.36,31.61,31.91,4388600.0,20.5915,21.0601,20.572,20.7672,4388600.0
2008-12-09 10:30:00,31.9,32.6,31.65,32.59,4059900.0,20.7607,21.2163,20.598,21.2098,4059900.0
2008-12-09 11:00:00,32.59,32.76,32.07,32.08,3733800.0,21.2098,21.3204,20.8713,20.8778,3733800.0
2008-12-09 11:30:00,32.08,32.69,32.04,32.58,2836300.0,20.8778,21.2748,20.8518,21.2032,2836300.0
2008-12-09 12:00:00,32.58,32.74,32.3,32.4,2608400.0,21.2032,21.3074,21.021,21.0861,2608400.0
2008-12-09 12:30:00,32.4,32.6,32.27,32.34,2151500.0,21.0861,21.2163,21.0015,21.047,2151500.0
2008-12-09 13:00:00,32.35,32.35,31.62,31.66,2440800.0,21.0536,21.0536,20.5785,20.6045,2440800.0
2008-12-09 13:30:00,31.66,31.82,31.51,31.67,2508000.0,20.6045,20.7086,20.5069,20.611,2508000.0
2008-12-09 14:00:00,31.66,31.66,30.97,31.15,3226800.0,20.6045,20.6045,20.1554,20.2726,3226800.0
2008-12-09 14:30:00,31.14,31.43,30.72,31.35,3971700.0,20.2661,20.4548,19.9927,20.4028,3971700.0
2008-12-09 15:00:00,31.32,31.49,30.65,30.77,5014800.0,20.3832,20.4939,19.9472,20.0253,5014800.0
2008-12-09 15:30:00,30.78,31.06,30.4,30.57,7810000.0,20.0318,20.214,19.7845,19.8951,7810000.0
2008-12-10 09:30:00,30.59,30.8,29.17,29.44,7925700.0,19.9081,20.0448,18.984,19.1597,7925700.0
2008-12-10 10:00:00,29.45,29.68,29.21,29.57,4331100.0,19.1662,19.3159,19.01,19.2443,4331100.0
2008-12-10 10:30:00,29.58,29.64,29.27,29.53,3207800.0,19.2508,19.2899,19.0491,19.2183,3207800.0
2008-12-10 11:00:00,29.52,29.97,29.47,29.86,2763200.0,19.2118,19.5046,19.1792,19.4331,2763200.0
2008-12-10 11:30:00,29.86,29.94,29.45,29.57,3255200.0,19.4331,19.4851,19.1662,19.2443,3255200.0
2008-12-10 12:00:00,29.57,29.59,28.85,28.9,4405100.0,19.2443,19.2573,18.7757,18.8083,4405100.0
2008-12-10 12:30:00,28.9,29.06,28.69,28.95,2256800.0,18.8083,18.9124,18.6716,18.8408,2256800.0
2008-12-10 13:00:00,28.94,29.23,28.9,29.08,1718800.0,18.8343,19.023,18.8083,18.9254,1718800.0
2008-12-10 13:30:00,29.09,29.15,28.81,28.96,2528200.0,18.9319,18.971,18.7497,18.8473,2528200.0
2008-12-10 14:00:00,28.96,29.15,28.65,28.87,2976900.0,18.8473,18.971,18.6456,18.7888,2976900.0
2008-12-10 14:30:00,28.87,29.15,28.76,28.95,2986200.0,18.7888,18.971,18.7172,18.8408,2986200.0
2008-12-10 15:00:00,28.95,29.23,28.9,29.17,3938000.0,18.8408,19.023,18.8083,18.984,3938000.0
2008-12-10 15:30:00,29.17,29.45,28.73,29.25,6040200.0,18.984,19.1662,18.6976,19.0361,6040200.0
2008-12-11 09:30:00,28.22,28.48,27.06,27.07,7776400.0,18.3657,18.5349,17.6108,17.6173,7776400.0
2008-12-11 10:00:00,27.08,27.5,26.71,27.15,10079600.0,17.6238,17.8972,17.383,17.6694,10079600.0
2008-12-11 10:30:00,27.16,27.4,26.97,27.34,4604300.0,17.6759,17.8321,17.5522,17.793,4604300.0
2008-12-11 11:00:00,27.34,27.59,27.11,27.22,3914400.0,17.793,17.9557,17.6433,17.7149,3914400.0
2008-12-11 11:30:00,27.22,27.33,27.04,27.26,2986600.0,17.7149,17.7865,17.5978,17.741,2986600.0
2008-12-11 12:00:00,27.25,27.44,26.85,26.93,3426100.0,17.7344,17.8581,17.4741,17.5262,3426100.0
2008-12-11 12:30:00,26.92,26.93,26.6,26.76,3538300.0,17.5197,17.5262,17.3114,17.4156,3538300.0
2008-12-11 13:00:00,26.76,26.77,26.4,26.74,3598800.0,17.4156,17.4221,17.1813,17.4025,3598800.0
2008-12-11 13:30:00,26.74,26.8,26.6,26.63,2314600.0,17.4025,17.4416,17.3114,17.331,2314600.0
2008-12-11 14:00:00,26.64,26.7,26.51,26.7,2413400.0,17.3375,17.3765,17.2529,17.3765,2413400.0
2008-12-11 14:30:00,26.7,26.84,26.25,26.28,4008200.0,17.3765,17.4676,17.0836,17.1032,4008200.0
2008-12-11 15:00:00,26.27,26.4,26.09,26.21,5181600.0,17.0967,17.1813,16.9795,17.0576,5181600.0
2008-12-11 15:30:00,26.2,26.26,25.71,26.0,13019500.0,17.0511,17.0902,16.7322,16.9209,13019500.0
2008-12-12 09:30:00,24.99,25.98,24.67,25.77,8117800.0,16.2636,16.9079,16.0554,16.7713,8117800.0
2008-12-12 10:00:00,25.78,26.2,25.26,25.47,5879800.0,16.7778,17.0511,16.4393,16.576,5879800.0
2008-12-12 10:30:00,25.47,26.12,25.26,25.96,3907100.0,16.576,16.999,16.4393,16.8949,3907100.0
2008-12-12 11:00:00,25.95,26.2,25.76,25.81,2817300.0,16.8884,17.0511,16.7647,16.7973,2817300.0
2008-12-12 11:30:00,25.81,25.97,25.65,25.88,1740900.0,16.7973,16.9014,16.6932,16.8428,1740900.0
2008-12-12 12:00:00,25.88,26.1,25.87,26.02,2281700.0,16.8428,16.986,16.8363,16.934,2281700.0
2008-12-12 12:30:00,26.01,26.74,25.92,26.6,3827900.0,16.9275,17.4025,16.8689,17.3114,3827900.0
2008-12-12 13:00:00,26.6,26.73,26.23,26.31,2072300.0,17.3114,17.396,17.0706,17.1227,2072300.0
2008-12-12 13:30:00,26.32,26.36,25.9,26.12,2268500.0,17.1292,17.1552,16.8559,16.999,2268500.0
2008-12-12 14:00:00,26.12,26.36,25.91,26.03,2170200.0,16.999,17.1552,16.8624,16.9405,2170200.0
2008-12-12 14:30:00,26.02,26.66,25.75,26.54,3033800.0,16.934,17.3505,16.7582,17.2724,3033800.0
2008-12-12 15:00:00,26.54,26.77,26.33,26.39,3994700.0,17.2724,17.4221,17.1357,17.1748,3994700.0
2008-12-12 15:30:00,26.39,26.87,26.14,26.75,6137200.0,17.1748,17.4871,17.0121,17.409,6137200.0
2008-12-15 09:30:00,26.86,27.03,25.83,25.9,3950600.0,17.4806,17.5913,16.8103,16.8559,3950600.0
2008-12-15 10:00:00,25.9,25.99,25.6,25.65,2894400.0,16.8559,16.9144,16.6606,16.6932,2894400.0
2008-12-15 10:30:00,25.65,26.05,25.63,25.77,2131600.0,16.6932,16.9535,16.6801,16.7713,2131600.0
2008-12-15 11:00:00,25.77,25.98,25.69,25.93,2005900.0,16.7713,16.9079,16.7192,16.8754,2005900.0
2008-12-15 11:30:00,25.94,25.99,25.65,25.85,2310500.0,16.8819,16.9144,16.6932,16.8233,2310500.0
2008-12-15 12:00:00,25.85,26.15,25.73,26.12,1657200.0,16.8233,17.0186,16.7452,16.999,1657200.0
2008-12-15 12:30:00,26.11,26.12,25.75,25.86,1672300.0,16.9925,16.999,16.7582,16.8298,1672300.0
2008-12-15 13:00:00,25.85,25.95,25.6,25.9,2117700.0,16.8233,16.8884,16.6606,16.8559,2117700.0
2008-12-15 13:30:00,25.9,26.02,25.77,25.83,1620400.0,16.8559,16.934,16.7713,16.8103,1620400.0
2008-12-15 14:00:00,25.83,25.99,25.74,25.75,1155100.0,16.8103,16.9144,16.7517,16.7582,1155100.0
2008-12-15 14:30:00,25.75,25.84,25.53,25.59,1561600.0,16.7582,16.8168,16.6151,16.6541,1561600.0
2008-12-15 15:00:00,25.59,25.89,25.54,25.8,3753200.0,16.6541,16.8494,16.6216,16.7908,3753200.0
2008-12-15 15:30:00,25.79,26.32,25.65,26.1,7234200.0,16.7843,17.1292,16.6932,16.986,7234200.0
2008-12-16 09:30:00,26.57,26.91,26.45,26.72,3823700.0,17.2919,17.5132,17.2138,17.3895,3823700.0
2008-12-16 10:00:00,26.71,26.94,26.51,26.64,2887500.0,17.383,17.5327,17.2529,17.3375,2887500.0
2008-12-16 10:30:00,26.64,27.15,26.64,27.05,2543300.0,17.3375,17.6694,17.3375,17.6043,2543300.0
2008-12-16 11:00:00,27.04,27.15,26.9,27.0,2619600.0,17.5978,17.6694,17.5067,17.5717,2619600.0
2008-12-16 11:30:00,26.99,27.15,26.95,27.06,2166200.0,17.5652,17.6694,17.5392,17.6108,2166200.0
2008-12-16 12:00:00,27.06,27.17,26.86,26.96,1561400.0,17.6108,17.6824,17.4806,17.5457,1561400.0
2008-12-16 12:30:00,26.96,27.04,26.87,26.92,1674000.0,17.5457,17.5978,17.4871,17.5197,1674000.0
2008-12-16 13:00:00,26.93,27.1,26.9,27.07,1585700.0,17.5262,17.6368,17.5067,17.6173,1585700.0
2008-12-16 13:30:00,27.07,27.15,27.01,27.13,1658500.0,17.6173,17.6694,17.5783,17.6564,1658500.0
2008-12-16 14:00:00,27.13,27.76,27.01,27.42,3801500.0,17.6564,18.0664,17.5783,17.8451,3801500.0
2008-12-16 14:30:00,27.43,27.99,27.3,27.9,7341600.0,17.8516,18.216,17.767,18.1575,7341600.0
2008-12-16 15:00:00,27.89,29.23,27.8,29.0,10439700.0,18.151,19.023,18.0924,18.8734,10439700.0
2008-12-16 15:30:00,29.0,29.82,28.91,29.7,15855100.0,18.8734,19.407,18.8148,19.3289,15855100.0
2008-12-17 09:30:00,29.2,30.32,28.87,29.81,7269800.0,19.0035,19.7324,18.7888,19.4005,7269800.0
2008-12-17 10:00:00,29.81,29.95,29.14,29.54,4426500.0,19.4005,19.4916,18.9645,19.2248,4426500.0
2008-12-17 10:30:00,29.55,29.81,29.4,29.79,3354500.0,19.2313,19.4005,19.1337,19.3875,3354500.0
2008-12-17 11:00:00,29.79,29.96,29.39,29.43,3078600.0,19.3875,19.4981,19.1272,19.1532,3078600.0
2008-12-17 11:30:00,29.43,29.84,29.36,29.79,2707200.0,19.1532,19.42,19.1076,19.3875,2707200.0
2008-12-17 12:00:00,29.81,30.26,29.65,30.12,4295900.0,19.4005,19.6934,19.2964,19.6023,4295900.0
2008-12-17 12:30:00,30.11,30.49,30.06,30.25,3270700.0,19.5958,19.8431,19.5632,19.6869,3270700.0
2008-12-17 13:00:00,30.24,30.26,29.9,30.05,2329800.0,19.6804,19.6934,19.4591,19.5567,2329800.0
2008-12-17 13:30:00,30.05,30.49,30.03,30.38,2708700.0,19.5567,19.8431,19.5437,19.7715,2708700.0
2008-12-17 14:00:00,30.37,30.55,30.02,30.08,2695200.0,19.765,19.8821,19.5372,19.5762,2695200.0
2008-12-17 14:30:00,30.09,30.22,29.8,30.15,3743200.0,19.5827,19.6673,19.394,19.6218,3743200.0
2008-12-17 15:00:00,30.15,30.45,30.0,30.34,4305200.0,19.6218,19.817,19.5242,19.7454,4305200.0
2008-12-17 15:30:00,30.36,30.5,29.84,29.9,7165900.0,19.7585,19.8496,19.42,19.4591,7165900.0
2008-12-18 09:30:00,30.26,30.95,29.94,30.64,7506800.0,19.6934,20.1424,19.4851,19.9407,7506800.0
2008-12-18 10:00:00,30.64,31.29,30.62,31.19,5168400.0,19.9407,20.3637,19.9277,20.2986,5168400.0
2008-12-18 10:30:00,31.17,31.41,31.07,31.18,3848500.0,20.2856,20.4418,20.2205,20.2921,3848500.0
2008-12-18 11:00:00,31.18,31.37,30.98,31.06,3301200.0,20.2921,20.4158,20.162,20.214,3301200.0
2008-12-18 11:30:00,31.06,31.18,30.95,31.18,2241900.0,20.214,20.2921,20.1424,20.2921,2241900.0
2008-12-18 12:00:00,31.18,31.35,31.01,31.14,2286500.0,20.2921,20.4028,20.1815,20.2661,2286500.0
2008-12-18 12:30:00,31.13,31.4,31.02,31.4,2393600.0,20.2596,20.4353,20.188,20.4353,2393600.0
2008-12-18 13:00:00,31.4,31.4,31.01,31.02,2563900.0,20.4353,20.4353,20.1815,20.188,2563900.0
2008-12-18 13:30:00,31.01,31.07,30.6,30.73,4190200.0,20.1815,20.2205,19.9146,19.9993,4190200.0
2008-12-18 14:00:00,30.73,30.78,29.93,30.27,5428900.0,19.9993,20.0318,19.4786,19.6999,5428900.0
2008-12-18 14:30:00,30.25,30.32,30.11,30.2,3774100.0,19.6869,19.7324,19.5958,19.6543,3774100.0
2008-12-18 15:00:00,30.2,30.26,29.21,29.54,5944200.0,19.6543,19.6934,19.01,19.2248,5944200.0
2008-12-18 15:30:00,29.53,30.1,29.4,29.71,8885200.0,19.2183,19.5892,19.1337,19.3354,8885200.0
2008-12-19 09:30:00,30.01,30.18,28.76,29.05,13433000.0,19.5307,19.6413,18.7172,18.9059,13433000.0
2008-12-19 10:00:00,29.06,29.75,29.05,29.69,5362800.0,18.9124,19.3615,18.9059,19.3224,5362800.0
2008-12-19 10:30:00,29.7,30.05,29.51,29.83,3796600.0,19.3289,19.5567,19.2053,19.4135,3796600.0
2008-12-19 11:00:00,29.83,29.88,29.64,29.76,2213100.0,19.4135,19.4461,19.2899,19.368,2213100.0
2008-12-19 11:30:00,29.77,29.85,29.31,29.34,2216100.0,19.3745,19.4265,19.0751,19.0946,2216100.0
2008-12-19 12:00:00,29.34,29.52,29.18,29.36,2569300.0,19.0946,19.2118,18.9905,19.1076,2569300.0
2008-12-19 12:30:00,29.36,29.44,29.18,29.33,2231100.0,19.1076,19.1597,18.9905,19.0881,2231100.0
2008-12-19 13:00:00,29.33,29.48,29.27,29.33,1887600.0,19.0881,19.1857,19.0491,19.0881,1887600.0
2008-12-19 13:30:00,29.33,29.53,29.23,29.35,2492600.0,19.0881,19.2183,19.023,19.1011,2492600.0
2008-12-19 14:00:00,29.35,29.45,29.1,29.21,2371300.0,19.1011,19.1662,18.9384,19.01,2371300.0
2008-12-19 14:30:00,29.21,29.39,28.87,28.94,3201700.0,19.01,19.1272,18.7888,18.8343,3201700.0
2008-12-19 15:00:00,28.95,29.04,28.5,28.92,6490200.0,18.8408,18.8994,18.548,18.8213,6490200.0
2008-12-19 15:30:00,28.93,29.07,28.71,28.74,13710700.0,18.8278,18.9189,18.6846,18.7042,13710700.0
2008-12-22 09:30:00,29.11,29.3,28.74,28.82,4813000.0,18.9449,19.0686,18.7042,18.7562,4813000.0
2008-12-22 10:00:00,28.82,28.9,28.52,28.79,3052100.0,18.7562,18.8083,18.561,18.7367,3052100.0
2008-12-22 10:30:00,28.79,28.85,28.55,28.56,2787000.0,18.7367,18.7757,18.5805,18.587,2787000.0
2008-12-22 11:00:00,28.55,28.56,28.31,28.41,2140300.0,18.5805,18.587,18.4243,18.4894,2140300.0
2008-12-22 11:30:00,28.41,28.45,28.21,28.33,2234300.0,18.4894,18.5154,18.3592,18.4373,2234300.0
2008-12-22 12:00:00,28.32,28.38,28.06,28.14,2189500.0,18.4308,18.4699,18.2616,18.3137,2189500.0
2008-12-22 12:30:00,28.14,28.43,28.08,28.3,1454500.0,18.3137,18.5024,18.2746,18.4178,1454500.0
2008-12-22 13:00:00,28.32,28.52,28.24,28.48,1517900.0,18.4308,18.561,18.3787,18.5349,1517900.0
2008-12-22 13:30:00,28.49,28.5,28.05,28.13,1586400.0,18.5414,18.548,18.2551,18.3072,1586400.0
2008-12-22 14:00:00,28.13,28.15,27.58,27.65,2924700.0,18.3072,18.3202,17.9492,17.9948,2924700.0
2008-12-22 14:30:00,27.65,27.84,27.53,27.59,3006400.0,17.9948,18.1184,17.9167,17.9557,3006400.0
2008-12-22 15:00:00,27.6,27.65,27.31,27.34,3555100.0,17.9622,17.9948,17.7735,17.793,3555100.0
2008-12-22 15:30:00,27.34,27.69,27.28,27.42,6595300.0,17.793,18.0208,17.754,17.8451,6595300.0
2008-12-23 09:30:00,27.96,28.09,27.1,27.48,3173400.0,18.1965,18.2811,17.6368,17.8841,3173400.0
2008-12-23 10:00:00,27.48,27.51,27.19,27.5,2408000.0,17.8841,17.9037,17.6954,17.8972,2408000.0
2008-12-23 10:30:00,27.51,27.69,27.39,27.41,2222200.0,17.9037,18.0208,17.8256,17.8386,2222200.0
2008-12-23 11:00:00,27.41,27.5,27.18,27.22,2039600.0,17.8386,17.8972,17.6889,17.7149,2039600.0
2008-12-23 11:30:00,27.23,27.36,27.11,27.12,1161600.0,17.7214,17.806,17.6433,17.6498,1161600.0
2008-12-23 12:00:00,27.13,27.31,27.06,27.24,1191000.0,17.6564,17.7735,17.6108,17.7279,1191000.0
2008-12-23 12:30:00,27.24,27.36,27.12,27.32,1093600.0,17.7279,17.806,17.6498,17.78,1093600.0
2008-12-23 13:00:00,27.33,27.45,27.25,27.26,1215400.0,17.7865,17.8646,17.7344,17.741,1215400.0
2008-12-23 13:30:00,27.26,27.4,27.16,27.36,1166600.0,17.741,17.8321,17.6759,17.806,1166600.0
2008-12-23 14:00:00,27.36,27.51,27.31,27.43,1577800.0,17.806,17.9037,17.7735,17.8516,1577800.0
2008-12-23 14:30:00,27.42,27.47,27.1,27.21,2506900.0,17.8451,17.8776,17.6368,17.7084,2506900.0
2008-12-23 15:00:00,27.2,27.35,27.13,27.25,2316900.0,17.7019,17.7995,17.6564,17.7344,2316900.0
2008-12-23 15:30:00,27.26,27.35,27.0,27.05,4285800.0,17.741,17.7995,17.5717,17.6043,4285800.0
2008-12-24 08:30:00,27.15,27.4,27.1,27.4,18100.0,17.6694,17.8321,17.6368,17.8321,18100.0
2008-12-24 09:00:00,27.4,27.4,27.38,27.39,600.0,17.8321,17.8321,17.8191,17.8256,600.0
2008-12-24 09:30:00,27.38,27.5,26.86,27.08,1794300.0,17.8191,17.8972,17.4806,17.6238,1794300.0
2008-12-24 10:00:00,27.08,27.38,27.03,27.18,1268900.0,17.6238,17.8191,17.5913,17.6889,1268900.0
2008-12-24 10:30:00,27.18,27.36,27.03,27.32,1227500.0,17.6889,17.806,17.5913,17.78,1227500.0
2008-12-24 11:00:00,27.31,27.53,27.31,27.37,1389900.0,17.7735,17.9167,17.7735,17.8125,1389900.0
2008-12-24 11:30:00,27.37,27.5,27.31,27.34,690100.0,17.8125,17.8972,17.7735,17.793,690100.0
2008-12-24 12:00:00,27.35,27.4,27.22,27.36,958100.0,17.7995,17.8321,17.7149,17.806,958100.0
2008-12-24 12:30:00,27.36,27.68,27.34,27.65,2830100.0,17.806,18.0143,17.793,17.9948,2830100.0
2008-12-26 09:30:00,27.57,27.86,27.52,27.65,1631700.0,17.9427,18.1314,17.9102,17.9948,1631700.0
2008-12-26 10:00:00,27.65,27.81,27.62,27.68,763200.0,17.9948,18.0989,17.9752,18.0143,763200.0
2008-12-26 10:30:00,27.67,27.73,27.57,27.6,661200.0,18.0078,18.0468,17.9427,17.9622,661200.0
2008-12-26 11:00:00,27.61,27.67,27.32,27.36,815600.0,17.9687,18.0078,17.78,17.806,815600.0
2008-12-26 11:30:00,27.36,27.43,27.33,27.38,653200.0,17.806,17.8516,17.7865,17.8191,653200.0
2008-12-26 12:00:00,27.38,27.44,27.27,27.3,503000.0,17.8191,17.8581,17.7475,17.767,503000.0
2008-12-26 12:30:00,27.3,27.38,27.18,27.2,667100.0,17.767,17.8191,17.6889,17.7019,667100.0
2008-12-26 13:00:00,27.2,27.27,27.16,27.22,476600.0,17.7019,17.7475,17.6759,17.7149,476600.0
2008-12-26 13:30:00,27.22,27.3,27.19,27.2,636900.0,17.7149,17.767,17.6954,17.7019,636900.0
2008-12-26 14:00:00,27.2,27.27,27.15,27.21,706200.0,17.7019,17.7475,17.6694,17.7084,706200.0
2008-12-26 14:30:00,27.2,27.31,27.2,27.3,707000.0,17.7019,17.7735,17.7019,17.767,707000.0
2008-12-26 15:00:00,27.3,27.44,27.26,27.4,663600.0,17.767,17.8581,17.741,17.8321,663600.0
2008-12-26 15:30:00,27.4,27.56,27.33,27.52,2195400.0,17.8321,17.9362,17.7865,17.9102,2195400.0
2008-12-29 09:30:00,27.89,27.91,27.46,27.65,1789000.0,18.151,18.164,17.8711,17.9948,1789000.0
2008-12-29 10:00:00,27.65,27.66,27.32,27.62,2493600.0,17.9948,18.0013,17.78,17.9752,2493600.0
2008-12-29 10:30:00,27.62,27.69,27.49,27.67,1775500.0,17.9752,18.0208,17.8906,18.0078,1775500.0
2008-12-29 11:00:00,27.66,27.8,27.55,27.69,1582100.0,18.0013,18.0924,17.9297,18.0208,1582100.0
2008-12-29 11:30:00,27.68,27.72,27.57,27.67,991800.0,18.0143,18.0403,17.9427,18.0078,991800.0
2008-12-29 12:00:00,27.67,27.83,27.65,27.66,1171700.0,18.0078,18.1119,17.9948,18.0013,1171700.0
2008-12-29 12:30:00,27.65,27.7,27.49,27.49,964400.0,17.9948,18.0273,17.8906,17.8906,964400.0
2008-12-29 13:00:00,27.5,27.62,27.33,27.36,1293100.0,17.8972,17.9752,17.7865,17.806,1293100.0
2008-12-29 13:30:00,27.36,27.49,27.3,27.49,1276100.0,17.806,17.8906,17.767,17.8906,1276100.0
2008-12-29 14:00:00,27.48,27.52,27.3,27.45,1083500.0,17.8841,17.9102,17.767,17.8646,1083500.0
2008-12-29 14:30:00,27.45,27.52,27.33,27.47,711800.0,17.8646,17.9102,17.7865,17.8776,711800.0
2008-12-29 15:00:00,27.47,27.75,27.47,27.54,1801700.0,17.8776,18.0599,17.8776,17.9232,1801700.0
2008-12-29 15:30:00,27.54,27.79,27.52,27.75,2467500.0,17.9232,18.0859,17.9102,18.0599,2467500.0
2008-12-30 09:30:00,27.81,28.14,27.61,28.09,2263700.0,18.0989,18.3137,17.9687,18.2811,2263700.0
2008-12-30 10:00:00,28.09,28.55,28.05,28.45,3411700.0,18.2811,18.5805,18.2551,18.5154,3411700.0
2008-12-30 10:30:00,28.45,28.54,28.22,28.27,1524500.0,18.5154,18.574,18.3657,18.3983,1524500.0
2008-12-30 11:00:00,28.27,28.46,28.14,28.42,1530700.0,18.3983,18.5219,18.3137,18.4959,1530700.0
2008-12-30 11:30:00,28.43,28.53,28.4,28.46,1392500.0,18.5024,18.5675,18.4829,18.5219,1392500.0
2008-12-30 12:00:00,28.46,28.5,28.29,28.41,1088500.0,18.5219,18.548,18.4113,18.4894,1088500.0
2008-12-30 12:30:00,28.41,28.48,28.22,28.42,1307000.0,18.4894,18.5349,18.3657,18.4959,1307000.0
2008-12-30 13:00:00,28.42,28.45,28.27,28.39,783800.0,18.4959,18.5154,18.3983,18.4764,783800.0
2008-12-30 13:30:00,28.38,28.43,28.28,28.32,988100.0,18.4699,18.5024,18.4048,18.4308,988100.0
2008-12-30 14:00:00,28.32,28.38,28.22,28.35,1182900.0,18.4308,18.4699,18.3657,18.4503,1182900.0
2008-12-30 14:30:00,28.35,28.44,28.31,28.38,1171600.0,18.4503,18.5089,18.4243,18.4699,1171600.0
2008-12-30 15:00:00,28.39,28.45,28.3,28.39,1456500.0,18.4764,18.5154,18.4178,18.4764,1456500.0
2008-12-30 15:30:00,28.39,28.79,28.38,28.73,6646900.0,18.4764,18.7367,18.4699,18.6976,6646900.0
2008-12-31 09:30:00,28.69,28.9,28.2,28.49,2116600.0,18.6716,18.8083,18.3527,18.5414,2116600.0
2008-12-31 10:00:00,28.49,28.6,28.43,28.55,1824000.0,18.5414,18.613,18.5024,18.5805,1824000.0
2008-12-31 10:30:00,28.55,28.6,28.46,28.56,1740400.0,18.5805,18.613,18.5219,18.587,1740400.0
2008-12-31 11:00:00,28.56,28.71,28.51,28.64,1751500.0,18.587,18.6846,18.5545,18.6391,1751500.0
2008-12-31 11:30:00,28.63,28.73,28.61,28.71,1419400.0,18.6326,18.6976,18.6195,18.6846,1419400.0
2008-12-31 12:00:00,28.71,28.74,28.57,28.68,1230500.0,18.6846,18.7042,18.5935,18.6651,1230500.0
2008-12-31 12:30:00,28.69,28.79,28.68,28.75,1160100.0,18.6716,18.7367,18.6651,18.7107,1160100.0
2008-12-31 13:00:00,28.74,28.84,28.68,28.7,1106600.0,18.7042,18.7692,18.6651,18.6781,1106600.0
2008-12-31 13:30:00,28.71,28.82,28.69,28.77,1097600.0,18.6846,18.7562,18.6716,18.7237,1097600.0
2008-12-31 14:00:00,28.78,29.18,28.75,29.18,2830700.0,18.7302,18.9905,18.7107,18.9905,2830700.0
2008-12-31 14:30:00,29.18,29.35,29.09,29.28,2638100.0,18.9905,19.1011,18.9319,19.0556,2638100.0
2008-12-31 15:00:00,29.29,29.55,29.26,29.47,2677600.0,19.0621,19.2313,19.0426,19.1792,2677600.0
2008-12-31 15:30:00,29.46,30.49,29.44,29.81,9855600.0,19.1727,19.8431,19.1597,19.4005,9855600.0
2009-01-02 09:30:00,29.15,29.61,28.83,28.94,5158700.0,18.971,19.2704,18.7627,18.8343,5158700.0
2009-01-02 10:00:00,28.95,29.15,28.67,29.06,3280500.0,18.8408,18.971,18.6586,18.9124,3280500.0
2009-01-02 10:30:00,29.05,29.25,28.9,29.22,2041600.0,18.9059,19.0361,18.8083,19.0165,2041600.0
2009-01-02 11:00:00,29.2,29.31,29.07,29.3,1787100.0,19.0035,19.0751,18.9189,19.0686,1787100.0
2009-01-02 11:30:00,29.29,29.34,29.11,29.17,1778900.0,19.0621,19.0946,18.9449,18.984,1778900.0
2009-01-02 12:00:00,29.17,29.3,29.15,29.27,873700.0,18.984,19.0686,18.971,19.0491,873700.0
2009-01-02 12:30:00,29.27,29.44,29.26,29.42,1512800.0,19.0491,19.1597,19.0426,19.1467,1512800.0
2009-01-02 13:00:00,29.43,29.68,29.36,29.66,1556100.0,19.1532,19.3159,19.1076,19.3029,1556100.0
2009-01-02 13:30:00,29.66,29.8,29.56,29.61,1738700.0,19.3029,19.394,19.2378,19.2704,1738700.0
2009-01-02 14:00:00,29.61,29.69,29.41,29.64,1978500.0,19.2704,19.3224,19.1402,19.2899,1978500.0
2009-01-02 14:30:00,29.64,29.74,29.54,29.68,1993700.0,19.2899,19.355,19.2248,19.3159,1993700.0
2009-01-02 15:00:00,29.68,29.93,29.58,29.92,2966800.0,19.3159,19.4786,19.2508,19.4721,2966800.0
2009-01-02 15:30:00,29.91,30.1,29.72,29.94,6233700.0,19.4656,19.5892,19.3419,19.4851,6233700.0
2009-01-05 09:30:00,29.74,29.79,29.01,29.05,4002600.0,19.355,19.3875,18.8799,18.9059,4002600.0
2009-01-05 10:00:00,29.05,29.16,28.83,28.97,4027400.0,18.9059,18.9775,18.7627,18.8538,4027400.0
2009-01-05 10:30:00,28.97,29.15,28.91,28.92,3110200.0,18.8538,18.971,18.8148,18.8213,3110200.0
2009-01-05 11:00:00,28.93,29.05,28.88,28.9,2771200.0,18.8278,18.9059,18.7953,18.8083,2771200.0
2009-01-05 11:30:00,28.91,28.92,28.51,28.51,2559300.0,18.8148,18.8213,18.5545,18.5545,2559300.0
2009-01-05 12:00:00,28.51,28.84,28.41,28.74,2423600.0,18.5545,18.7692,18.4894,18.7042,2423600.0
2009-01-05 12:30:00,28.74,28.81,28.59,28.65,1697100.0,18.7042,18.7497,18.6065,18.6456,1697100.0
2009-01-05 13:00:00,28.64,28.99,28.64,28.89,2153300.0,18.6391,18.8669,18.6391,18.8018,2153300.0
2009-01-05 13:30:00,28.9,29.02,28.76,28.94,1708900.0,18.8083,18.8864,18.7172,18.8343,1708900.0
2009-01-05 14:00:00,28.96,29.03,28.63,28.7,2634500.0,18.8473,18.8929,18.6326,18.6781,2634500.0
2009-01-05 14:30:00,28.7,28.75,28.51,28.56,2530900.0,18.6781,18.7107,18.5545,18.587,2530900.0
2009-01-05 15:00:00,28.56,28.62,28.22,28.26,2990000.0,18.587,18.6261,18.3657,18.3918,2990000.0
2009-01-05 15:30:00,28.26,28.35,28.1,28.21,7106300.0,18.3918,18.4503,18.2876,18.3592,7106300.0
2009-01-06 09:30:00,28.67,28.82,28.17,28.37,6230100.0,18.6586,18.7562,18.3332,18.4634,6230100.0
2009-01-06 10:00:00,28.37,28.57,28.15,28.27,4113400.0,18.4634,18.5935,18.3202,18.3983,4113400.0
2009-01-06 10:30:00,28.27,28.53,28.22,28.37,2443000.0,18.3983,18.5675,18.3657,18.4634,2443000.0
2009-01-06 11:00:00,28.38,28.39,28.07,28.08,2376900.0,18.4699,18.4764,18.2681,18.2746,2376900.0
2009-01-06 11:30:00,28.08,28.26,28.01,28.08,1634100.0,18.2746,18.3918,18.2291,18.2746,1634100.0
2009-01-06 12:00:00,28.08,28.3,28.03,28.13,1607100.0,18.2746,18.4178,18.2421,18.3072,1607100.0
2009-01-06 12:30:00,28.13,28.28,28.11,28.15,1495800.0,18.3072,18.4048,18.2941,18.3202,1495800.0
2009-01-06 13:00:00,28.15,28.2,27.87,27.96,2628200.0,18.3202,18.3527,18.1379,18.1965,2628200.0
2009-01-06 13:30:00,27.96,28.12,27.87,27.99,2583600.0,18.1965,18.3007,18.1379,18.216,2583600.0
2009-01-06 14:00:00,27.99,28.15,27.82,28.01,3092800.0,18.216,18.3202,18.1054,18.2291,3092800.0
2009-01-06 14:30:00,28.01,28.3,27.88,28.2,5581800.0,18.2291,18.4178,18.1445,18.3527,5581800.0
2009-01-06 15:00:00,28.2,28.22,27.7,27.7,5059300.0,18.3527,18.3657,18.0273,18.0273,5059300.0
2009-01-06 15:30:00,27.7,27.72,27.29,27.51,12060500.0,18.0273,18.0403,17.7605,17.9037,12060500.0
2009-01-07 09:30:00,27.08,27.18,26.68,26.82,4977800.0,17.6238,17.6889,17.3635,17.4546,4977800.0
2009-01-07 10:00:00,26.82,26.97,26.13,26.2,5971600.0,17.4546,17.5522,17.0055,17.0511,5971600.0
2009-01-07 10:30:00,26.2,26.44,23.61,26.42,4231600.0,17.0511,17.2073,15.3655,17.1943,4231600.0
2009-01-07 11:00:00,26.42,26.63,26.36,26.56,2945800.0,17.1943,17.331,17.1552,17.2854,2945800.0
2009-01-07 11:30:00,26.56,26.95,26.53,26.75,2724200.0,17.2854,17.5392,17.2659,17.409,2724200.0
2009-01-07 12:00:00,26.75,26.82,26.6,26.62,1721500.0,17.409,17.4546,17.3114,17.3244,1721500.0
2009-01-07 12:30:00,26.62,26.71,26.53,26.59,1064500.0,17.3244,17.383,17.2659,17.3049,1064500.0
2009-01-07 13:00:00,26.59,26.82,26.51,26.82,1763100.0,17.3049,17.4546,17.2529,17.4546,1763100.0
2009-01-07 13:30:00,26.82,26.89,26.5,26.52,2339000.0,17.4546,17.5002,17.2463,17.2594,2339000.0
2009-01-07 14:00:00,26.52,26.56,26.31,26.38,2706100.0,17.2594,17.2854,17.1227,17.1682,2706100.0
2009-01-07 14:30:00,26.38,26.4,26.05,26.07,3175300.0,17.1682,17.1813,16.9535,16.9665,3175300.0
2009-01-07 15:00:00,26.07,26.38,25.95,26.28,3591200.0,16.9665,17.1682,16.8884,17.1032,3591200.0
2009-01-07 15:30:00,26.28,26.4,25.71,25.82,9658900.0,17.1032,17.1813,16.7322,16.8038,9658900.0
2009-01-08 09:30:00,25.42,26.07,25.11,25.63,6811900.0,16.5435,16.9665,16.3417,16.6801,6811900.0
2009-01-08 10:00:00,25.64,25.65,25.43,25.57,3482800.0,16.6867,16.6932,16.55,16.6411,3482800.0
2009-01-08 10:30:00,25.57,25.81,25.43,25.74,3687700.0,16.6411,16.7973,16.55,16.7517,3687700.0
2009-01-08 11:00:00,25.74,25.9,25.52,25.52,2669800.0,16.7517,16.8559,16.6086,16.6086,2669800.0
2009-01-08 11:30:00,25.53,25.65,25.41,25.58,2736600.0,16.6151,16.6932,16.537,16.6476,2736600.0
2009-01-08 12:00:00,25.58,25.67,25.43,25.59,2026500.0,16.6476,16.7062,16.55,16.6541,2026500.0
2009-01-08 12:30:00,25.58,25.64,25.52,25.55,1821700.0,16.6476,16.6867,16.6086,16.6281,1821700.0
2009-01-08 13:00:00,25.55,25.63,25.46,25.58,2722700.0,16.6281,16.6801,16.5695,16.6476,2722700.0
2009-01-08 13:30:00,25.59,25.64,25.46,25.58,2196100.0,16.6541,16.6867,16.5695,16.6476,2196100.0
2009-01-08 14:00:00,25.58,25.72,25.51,25.54,2917100.0,16.6476,16.7387,16.602,16.6216,2917100.0
2009-01-08 14:30:00,25.54,25.84,25.45,25.84,3911600.0,16.6216,16.8168,16.563,16.8168,3911600.0
2009-01-08 15:00:00,25.84,26.03,25.44,25.54,5951800.0,16.8168,16.9405,16.5565,16.6216,5951800.0
2009-01-08 15:30:00,25.54,25.72,25.49,25.72,6687200.0,16.6216,16.7387,16.589,16.7387,6687200.0
2009-01-09 09:30:00,25.96,25.98,25.1,25.16,5635000.0,16.8949,16.9079,16.3352,16.3743,5635000.0
2009-01-09 10:00:00,25.16,25.46,25.09,25.32,3753300.0,16.3743,16.5695,16.3287,16.4784,3753300.0
2009-01-09 10:30:00,25.32,25.4,25.22,25.25,2478000.0,16.4784,16.5305,16.4133,16.4328,2478000.0
2009-01-09 11:00:00,25.25,25.43,25.24,25.36,1880100.0,16.4328,16.55,16.4263,16.5044,1880100.0
2009-01-09 11:30:00,25.36,25.57,25.34,25.49,3007500.0,16.5044,16.6411,16.4914,16.589,3007500.0
2009-01-09 12:00:00,25.49,25.62,25.4,25.47,1873900.0,16.589,16.6736,16.5305,16.576,1873900.0
2009-01-09 12:30:00,25.46,25.65,25.45,25.47,1616600.0,16.5695,16.6932,16.563,16.576,1616600.0
2009-01-09 13:00:00,25.47,25.55,25.25,25.31,2248900.0,16.576,16.6281,16.4328,16.4719,2248900.0
2009-01-09 13:30:00,25.31,25.4,25.28,25.31,1235200.0,16.4719,16.5305,16.4524,16.4719,1235200.0
2009-01-09 14:00:00,25.31,25.49,25.3,25.39,1668300.0,16.4719,16.589,16.4654,16.524,1668300.0
2009-01-09 14:30:00,25.4,25.55,25.36,25.41,1434500.0,16.5305,16.6281,16.5044,16.537,1434500.0
2009-01-09 15:00:00,25.4,25.47,25.31,25.42,2944000.0,16.5305,16.576,16.4719,16.5435,2944000.0
2009-01-09 15:30:00,25.42,25.5,24.99,25.07,9492800.0,16.5435,16.5955,16.2636,16.3157,9492800.0
2009-01-12 09:30:00,25.21,25.32,24.62,24.8,5345700.0,16.4068,16.4784,16.0228,16.14,5345700.0
2009-01-12 10:00:00,24.8,25.01,24.74,24.96,3568300.0,16.14,16.2766,16.1009,16.2441,3568300.0
2009-01-12 10:30:00,24.99,25.12,24.63,24.67,4032200.0,16.2636,16.3482,16.0293,16.0554,4032200.0
2009-01-12 11:00:00,24.67,24.75,24.6,24.65,2606600.0,16.0554,16.1074,16.0098,16.0424,2606600.0
2009-01-12 11:30:00,24.66,24.73,24.49,24.51,2914700.0,16.0489,16.0944,15.9382,15.9512,2914700.0
2009-01-12 12:00:00,24.51,24.65,24.48,24.6,1543200.0,15.9512,16.0424,15.9317,16.0098,1543200.0
2009-01-12 12:30:00,24.59,24.68,24.32,24.37,2075700.0,16.0033,16.0619,15.8276,15.8601,2075700.0
2009-01-12 13:00:00,24.38,24.66,24.34,24.55,1714200.0,15.8666,16.0489,15.8406,15.9773,1714200.0
2009-01-12 13:30:00,24.55,24.75,24.45,24.49,3862700.0,15.9773,16.1074,15.9122,15.9382,3862700.0
2009-01-12 14:00:00,24.49,24.5,23.96,23.99,3856800.0,15.9382,15.9447,15.5933,15.6128,3856800.0
2009-01-12 14:30:00,23.99,24.02,23.8,23.84,4527400.0,15.6128,15.6323,15.4892,15.5152,4527400.0
2009-01-12 15:00:00,23.84,23.94,23.71,23.83,3529000.0,15.5152,15.5803,15.4306,15.5087,3529000.0
2009-01-12 15:30:00,23.83,23.93,23.54,23.81,10940600.0,15.5087,15.5738,15.32,15.4957,10940600.0
2009-01-13 09:30:00,23.49,23.95,23.41,23.66,8142300.0,15.2874,15.5868,15.2354,15.3981,8142300.0
2009-01-13 10:00:00,23.67,23.98,23.5,23.87,6352500.0,15.4046,15.6063,15.2939,15.5347,6352500.0
2009-01-13 10:30:00,23.86,24.39,23.81,24.25,5679000.0,15.5282,15.8731,15.4957,15.782,5679000.0
2009-01-13 11:00:00,24.25,24.52,24.21,24.41,4044100.0,15.782,15.9578,15.756,15.8862,4044100.0
2009-01-13 11:30:00,24.4,24.81,24.35,24.72,4508600.0,15.8797,16.1465,15.8471,16.0879,4508600.0
2009-01-13 12:00:00,24.72,24.77,24.4,24.45,3557400.0,16.0879,16.1205,15.8797,15.9122,3557400.0
2009-01-13 12:30:00,24.45,24.52,24.29,24.3,2567800.0,15.9122,15.9578,15.8081,15.8146,2567800.0
2009-01-13 13:00:00,24.3,24.45,24.04,24.24,2399100.0,15.8146,15.9122,15.6454,15.7755,2399100.0
2009-01-13 13:30:00,24.23,24.27,23.84,23.92,3160600.0,15.769,15.795,15.5152,15.5673,3160600.0
2009-01-13 14:00:00,23.92,24.19,23.88,23.9,2697200.0,15.5673,15.743,15.5412,15.5543,2697200.0
2009-01-13 14:30:00,23.89,24.54,23.89,24.19,3872700.0,15.5477,15.9708,15.5477,15.743,3872700.0
2009-01-13 15:00:00,24.19,24.44,23.94,24.35,4373800.0,15.743,15.9057,15.5803,15.8471,4373800.0
2009-01-13 15:30:00,24.35,24.61,24.14,24.33,7833400.0,15.8471,16.0163,15.7104,15.8341,7833400.0
2009-01-14 09:30:00,23.36,23.38,22.7,23.25,12431800.0,15.2028,15.2158,14.7733,15.1312,12431800.0
2009-01-14 10:00:00,23.24,23.55,23.17,23.46,7914000.0,15.1247,15.3265,15.0792,15.2679,7914000.0
2009-01-14 10:30:00,23.46,23.5,23.2,23.36,5188200.0,15.2679,15.2939,15.0987,15.2028,5188200.0
2009-01-14 11:00:00,23.36,23.52,23.28,23.36,3990300.0,15.2028,15.3069,15.1508,15.2028,3990300.0
2009-01-14 11:30:00,23.36,23.71,23.35,23.57,4959100.0,15.2028,15.4306,15.1963,15.3395,4959100.0
2009-01-14 12:00:00,23.56,23.58,23.3,23.49,2765500.0,15.333,15.346,15.1638,15.2874,2765500.0
2009-01-14 12:30:00,23.48,23.57,23.3,23.55,2623000.0,15.2809,15.3395,15.1638,15.3265,2623000.0
2009-01-14 13:00:00,23.55,23.68,23.33,23.36,2822500.0,15.3265,15.4111,15.1833,15.2028,2822500.0
2009-01-14 13:30:00,23.37,23.44,23.33,23.39,1787400.0,15.2093,15.2549,15.1833,15.2223,1787400.0
2009-01-14 14:00:00,23.39,23.56,23.26,23.44,3581900.0,15.2223,15.333,15.1377,15.2549,3581900.0
2009-01-14 14:30:00,23.44,23.68,23.4,23.45,3794900.0,15.2549,15.4111,15.2288,15.2614,3794900.0
2009-01-14 15:00:00,23.46,23.46,23.2,23.23,4114900.0,15.2679,15.2679,15.0987,15.1182,4114900.0
2009-01-14 15:30:00,23.22,23.43,23.0,23.03,10325800.0,15.1117,15.2484,14.9685,14.9881,10325800.0
2009-01-15 09:30:00,22.99,23.02,21.04,21.69,15190500.0,14.962,14.9815,13.6929,14.116,15190500.0
2009-01-15 10:00:00,21.69,21.77,20.85,20.85,13498100.0,14.116,14.168,13.5693,13.5693,13498100.0
2009-01-15 10:30:00,20.85,20.86,20.06,20.69,17539700.0,13.5693,13.5758,13.0552,13.4652,17539700.0
2009-01-15 11:00:00,20.69,20.91,20.53,20.7,9662500.0,13.4652,13.6083,13.361,13.4717,9662500.0
2009-01-15 11:30:00,20.7,20.9,20.67,20.75,8346800.0,13.4717,13.6018,13.4521,13.5042,8346800.0
2009-01-15 12:00:00,20.75,20.86,19.8,19.88,13589500.0,13.5042,13.5758,12.8859,12.938,13589500.0
2009-01-15 12:30:00,19.89,19.9,19.03,19.66,16694100.0,12.9445,12.951,12.3848,12.7948,16694100.0
2009-01-15 13:00:00,19.66,20.23,19.65,20.04,11597400.0,12.7948,13.1658,12.7883,13.0421,11597400.0
2009-01-15 13:30:00,20.04,21.12,20.0,20.98,15183200.0,13.0421,13.745,13.0161,13.6539,15183200.0
2009-01-15 14:00:00,20.97,21.12,20.55,20.73,11559400.0,13.6474,13.745,13.3741,13.4912,11559400.0
2009-01-15 14:30:00,20.73,21.5,20.6,20.98,12521000.0,13.4912,13.9923,13.4066,13.6539,12521000.0
2009-01-15 15:00:00,20.98,21.13,20.25,20.37,10076900.0,13.6539,13.7515,13.1788,13.2569,10076900.0
2009-01-15 15:30:00,20.37,20.43,19.84,20.29,16548300.0,13.2569,13.296,12.912,13.2048,16548300.0
2009-01-16 09:30:00,20.84,21.29,19.39,19.66,21920100.0,13.5628,13.8556,12.6191,12.7948,21920100.0
2009-01-16 10:00:00,19.65,20.1,19.26,19.67,11780300.0,12.7883,13.0812,12.5345,12.8013,11780300.0
2009-01-16 10:30:00,19.67,19.87,18.62,18.69,14705400.0,12.8013,12.9315,12.118,12.1636,14705400.0
2009-01-16 11:00:00,18.69,18.77,18.25,18.3,13693200.0,12.1636,12.2156,11.8772,11.9097,13693200.0
2009-01-16 11:30:00,18.29,18.35,17.76,17.8,14113700.0,11.9032,11.9423,11.5583,11.5843,14113700.0
2009-01-16 12:00:00,17.8,18.0,17.03,17.16,15892900.0,11.5843,11.7145,11.0832,11.1678,15892900.0
2009-01-16 12:30:00,17.16,17.75,17.12,17.69,12689500.0,11.1678,11.5518,11.1418,11.5127,12689500.0
2009-01-16 13:00:00,17.68,18.14,17.42,17.49,10416400.0,11.5062,11.8056,11.337,11.3826,10416400.0
2009-01-16 13:30:00,17.49,18.21,17.49,18.21,5496400.0,11.3826,11.8512,11.3826,11.8512,5496400.0
2009-01-16 14:00:00,18.21,18.6,18.0,18.14,8850600.0,11.8512,12.105,11.7145,11.8056,8850600.0
2009-01-16 14:30:00,18.14,18.52,17.91,18.51,6352200.0,11.8056,12.0529,11.6559,12.0464,6352200.0
2009-01-16 15:00:00,18.51,19.16,18.15,18.64,12895300.0,12.0464,12.4694,11.8121,12.131,12895300.0
2009-01-16 15:30:00,18.65,19.02,18.5,18.64,15521300.0,12.1375,12.3783,12.0399,12.131,15521300.0
2009-01-20 09:30:00,16.74,17.02,15.8,16.05,29700600.0,10.8945,11.0767,10.2827,10.4454,29700600.0
2009-01-20 10:00:00,16.06,16.29,15.56,16.16,18813500.0,10.4519,10.6016,10.1265,10.517,18813500.0
2009-01-20 10:30:00,16.16,16.28,15.96,16.11,9660300.0,10.517,10.5951,10.3869,10.4845,9660300.0
2009-01-20 11:00:00,16.1,16.32,16.05,16.1,8235900.0,10.478,10.6211,10.4454,10.478,8235900.0
2009-01-20 11:30:00,16.1,16.37,16.05,16.27,8632900.0,10.478,10.6537,10.4454,10.5886,8632900.0
2009-01-20 12:00:00,16.27,16.35,15.86,15.9,8191900.0,10.5886,10.6407,10.3218,10.3478,8191900.0
2009-01-20 12:30:00,15.9,16.08,15.52,15.57,9246600.0,10.3478,10.465,10.1005,10.133,9246600.0
2009-01-20 13:00:00,15.56,15.67,15.35,15.62,10623700.0,10.1265,10.1981,9.9899,10.1656,10623700.0
2009-01-20 13:30:00,15.62,15.64,14.85,14.95,14572900.0,10.1656,10.1786,9.6645,9.7295,14572900.0
2009-01-20 14:00:00,14.95,15.01,14.7,15.0,13140000.0,9.7295,9.7686,9.5668,9.7621,13140000.0
2009-01-20 14:30:00,15.0,15.0,14.26,14.51,13506400.0,9.7621,9.7621,9.2805,9.4432,13506400.0
2009-01-20 15:00:00,14.51,14.51,14.02,14.42,16264100.0,9.4432,9.4432,9.1243,9.3846,16264100.0
2009-01-20 15:30:00,14.42,14.53,13.82,14.07,30213200.0,9.3846,9.4562,8.9941,9.1568,30213200.0
2009-01-21 09:30:00,15.02,15.24,14.8,15.03,23988600.0,9.7751,9.9183,9.6319,9.7816,23988600.0
2009-01-21 10:00:00,15.04,15.05,14.06,14.48,20020600.0,9.7881,9.7946,9.1503,9.4237,20020600.0
2009-01-21 10:30:00,14.49,14.49,13.74,14.01,16040800.0,9.4302,9.4302,8.9421,9.1178,16040800.0
2009-01-21 11:00:00,14.02,14.64,13.99,14.58,8842200.0,9.1243,9.5278,9.1048,9.4887,8842200.0
2009-01-21 11:30:00,14.57,15.24,14.53,15.05,12213700.0,9.4822,9.9183,9.4562,9.7946,12213700.0
2009-01-21 12:00:00,15.05,15.37,14.9,15.12,9189400.0,9.7946,10.0029,9.697,9.8402,9189400.0
2009-01-21 12:30:00,15.13,15.23,14.8,14.99,5944400.0,9.8467,9.9118,9.6319,9.7556,5944400.0
2009-01-21 13:00:00,14.99,15.01,14.57,14.62,7089400.0,9.7556,9.7686,9.4822,9.5148,7089400.0
2009-01-21 13:30:00,14.62,14.79,14.28,14.59,9676000.0,9.5148,9.6254,9.2935,9.4953,9676000.0
2009-01-21 14:00:00,14.59,14.94,14.45,14.94,9334900.0,9.4953,9.723,9.4041,9.723,9334900.0
2009-01-21 14:30:00,14.94,15.65,14.93,15.62,13606500.0,9.723,10.1851,9.7165,10.1656,13606500.0
2009-01-21 15:00:00,15.61,16.0,15.42,15.91,13297700.0,10.1591,10.4129,10.0354,10.3543,13297700.0
2009-01-21 15:30:00,15.9,16.83,15.75,16.75,27866200.0,10.3478,10.9531,10.2502,10.901,27866200.0
2009-01-22 09:30:00,16.03,16.4,15.46,15.92,11298100.0,10.4324,10.6732,10.0615,10.3608,11298100.0
2009-01-22 10:00:00,15.92,16.03,15.45,15.61,7680000.0,10.3608,10.4324,10.0549,10.1591,7680000.0
2009-01-22 10:30:00,15.62,15.63,15.08,15.44,7931100.0,10.1656,10.1721,9.8141,10.0484,7931100.0
2009-01-22 11:00:00,15.44,15.67,15.34,15.49,4756400.0,10.0484,10.1981,9.9834,10.081,4756400.0
2009-01-22 11:30:00,15.49,15.5,15.08,15.14,5564200.0,10.081,10.0875,9.8141,9.8532,5564200.0
2009-01-22 12:00:00,15.13,15.65,15.12,15.57,5316100.0,9.8467,10.1851,9.8402,10.133,5316100.0
2009-01-22 12:30:00,15.57,16.0,15.51,15.67,3782600.0,10.133,10.4129,10.094,10.1981,3782600.0
2009-01-22 13:00:00,15.67,15.89,15.62,15.74,4190000.0,10.1981,10.3413,10.1656,10.2437,4190000.0
2009-01-22 13:30:00,15.73,16.08,15.68,16.07,5097700.0,10.2372,10.465,10.2046,10.4584,5097700.0
2009-01-22 14:00:00,16.06,16.59,15.91,16.24,9784900.0,10.4519,10.7969,10.3543,10.5691,9784900.0
2009-01-22 14:30:00,16.23,16.3,15.87,16.07,5629800.0,10.5626,10.6081,10.3283,10.4584,5629800.0
2009-01-22 15:00:00,16.07,16.09,15.72,15.99,6156200.0,10.4584,10.4715,10.2307,10.4064,6156200.0
2009-01-22 15:30:00,15.99,16.17,15.67,15.71,12517200.0,10.4064,10.5235,10.1981,10.2242,12517200.0
2009-01-23 09:30:00,14.96,15.76,14.69,15.31,12616700.0,9.7361,10.2567,9.5603,9.9638,12616700.0
2009-01-23 10:00:00,15.32,15.7,15.18,15.25,5716800.0,9.9703,10.2176,9.8792,9.9248,5716800.0
2009-01-23 10:30:00,15.25,15.34,15.0,15.0,5625200.0,9.9248,9.9834,9.7621,9.7621,5625200.0
2009-01-23 11:00:00,15.0,15.56,15.0,15.3,6833000.0,9.7621,10.1265,9.7621,9.9573,6833000.0
2009-01-23 11:30:00,15.3,15.34,15.0,15.07,5046400.0,9.9573,9.9834,9.7621,9.8076,5046400.0
2009-01-23 12:00:00,15.07,15.57,14.99,15.54,7735100.0,9.8076,10.133,9.7556,10.1135,7735100.0
2009-01-23 12:30:00,15.54,15.54,15.21,15.36,3112300.0,10.1135,10.1135,9.8988,9.9964,3112300.0
2009-01-23 13:00:00,15.36,15.76,15.27,15.46,3916900.0,9.9964,10.2567,9.9378,10.0615,3916900.0
2009-01-23 13:30:00,15.46,15.78,15.45,15.71,4741000.0,10.0615,10.2697,10.0549,10.2242,4741000.0
2009-01-23 14:00:00,15.71,16.16,15.46,16.01,6340200.0,10.2242,10.517,10.0615,10.4194,6340200.0
2009-01-23 14:30:00,16.01,16.13,15.69,15.71,5795400.0,10.4194,10.4975,10.2111,10.2242,5795400.0
2009-01-23 15:00:00,15.71,15.92,15.62,15.77,5024800.0,10.2242,10.3608,10.1656,10.2632,5024800.0
2009-01-23 15:30:00,15.75,16.01,14.8,15.88,9460600.0,10.2502,10.4194,9.6319,10.3348,9460600.0
2009-01-26 09:30:00,16.2,16.47,15.75,16.32,8757600.0,10.543,10.7188,10.2502,10.6211,8757600.0
2009-01-26 10:00:00,16.33,16.89,16.27,16.61,9034100.0,10.6277,10.9921,10.5886,10.8099,9034100.0
2009-01-26 10:30:00,16.61,16.67,16.39,16.5,7842300.0,10.8099,10.8489,10.6667,10.7383,7842300.0
2009-01-26 11:00:00,16.49,16.53,16.03,16.19,5789200.0,10.7318,10.7578,10.4324,10.5365,5789200.0
2009-01-26 11:30:00,16.18,16.43,16.11,16.25,5203400.0,10.53,10.6927,10.4845,10.5756,5203400.0
2009-01-26 12:00:00,16.24,16.42,16.18,16.35,3319000.0,10.5691,10.6862,10.53,10.6407,3319000.0
2009-01-26 12:30:00,16.35,16.42,16.19,16.35,3179100.0,10.6407,10.6862,10.5365,10.6407,3179100.0
2009-01-26 13:00:00,16.35,16.45,16.16,16.18,2927500.0,10.6407,10.7058,10.517,10.53,2927500.0
2009-01-26 13:30:00,16.19,16.2,15.5,15.55,5208400.0,10.5365,10.543,10.0875,10.12,5208400.0
2009-01-26 14:00:00,15.55,15.84,15.44,15.78,4778100.0,10.12,10.3088,10.0484,10.2697,4778100.0
2009-01-26 14:30:00,15.78,16.17,15.7,16.05,4125400.0,10.2697,10.5235,10.2176,10.4454,4125400.0
2009-01-26 15:00:00,16.06,16.11,15.81,16.02,4068400.0,10.4519,10.4845,10.2892,10.4259,4068400.0
2009-01-26 15:30:00,16.03,16.08,15.61,15.65,7781500.0,10.4324,10.465,10.1591,10.1851,7781500.0
2009-01-27 09:30:00,15.8,16.17,15.75,16.0,6000100.0,10.2827,10.5235,10.2502,10.4129,6000100.0
2009-01-27 10:00:00,16.0,16.25,15.81,16.15,7762400.0,10.4129,10.5756,10.2892,10.5105,7762400.0
2009-01-27 10:30:00,16.15,16.21,15.99,16.06,5219600.0,10.5105,10.5496,10.4064,10.4519,5219600.0
2009-01-27 11:00:00,16.06,16.32,16.05,16.25,4980600.0,10.4519,10.6211,10.4454,10.5756,4980600.0
2009-01-27 11:30:00,16.24,16.44,16.11,16.34,3843200.0,10.5691,10.6992,10.4845,10.6342,3843200.0
2009-01-27 12:00:00,16.34,16.62,16.26,16.59,5874400.0,10.6342,10.8164,10.5821,10.7969,5874400.0
2009-01-27 12:30:00,16.59,16.64,16.41,16.44,3616000.0,10.7969,10.8294,10.6797,10.6992,3616000.0
2009-01-27 13:00:00,16.43,16.46,16.24,16.42,4332400.0,10.6927,10.7123,10.5691,10.6862,4332400.0
2009-01-27 13:30:00,16.42,16.43,16.21,16.21,3067500.0,10.6862,10.6927,10.5496,10.5496,3067500.0
2009-01-27 14:00:00,16.21,16.26,16.05,16.05,3196100.0,10.5496,10.5821,10.4454,10.4454,3196100.0
2009-01-27 14:30:00,16.04,16.35,16.0,16.21,4913400.0,10.4389,10.6407,10.4129,10.5496,4913400.0
2009-01-27 15:00:00,16.21,16.33,16.13,16.31,4813600.0,10.5496,10.6277,10.4975,10.6146,4813600.0
2009-01-27 15:30:00,16.32,16.59,16.25,16.38,12355500.0,10.6211,10.7969,10.5756,10.6602,12355500.0
2009-01-28 09:30:00,19.0,19.59,18.41,19.48,31736000.0,12.3653,12.7493,11.9813,12.6777,31736000.0
2009-01-28 10:00:00,19.48,19.97,19.4,19.76,20903900.0,12.6777,12.9966,12.6256,12.8599,20903900.0
2009-01-28 10:30:00,19.76,20.3,19.75,20.09,14235900.0,12.8599,13.2114,12.8534,13.0747,14235900.0
2009-01-28 11:00:00,20.09,20.5,19.98,20.38,11559600.0,13.0747,13.3415,13.0031,13.2634,11559600.0
2009-01-28 11:30:00,20.38,20.45,19.7,20.31,8741000.0,13.2634,13.309,12.8209,13.2179,8741000.0
2009-01-28 12:00:00,20.32,20.46,20.24,20.41,5816400.0,13.2244,13.3155,13.1723,13.2829,5816400.0
2009-01-28 12:30:00,20.42,20.48,20.07,20.1,4320200.0,13.2894,13.3285,13.0617,13.0812,4320200.0
2009-01-28 13:00:00,20.1,20.26,19.91,20.2,7693400.0,13.0812,13.1853,12.9575,13.1463,7693400.0
2009-01-28 13:30:00,20.2,20.75,20.2,20.59,8907800.0,13.1463,13.5042,13.1463,13.4001,8907800.0
2009-01-28 14:00:00,20.59,21.45,20.55,21.19,16206800.0,13.4001,13.9598,13.3741,13.7906,16206800.0
2009-01-28 14:30:00,21.21,21.35,20.84,21.17,11954500.0,13.8036,13.8947,13.5628,13.7776,11954500.0
2009-01-28 15:00:00,21.17,21.26,20.19,20.51,19431300.0,13.7776,13.8361,13.1398,13.348,19431300.0
2009-01-28 15:30:00,20.51,21.21,20.41,21.2,23304600.0,13.348,13.8036,13.2829,13.7971,23304600.0
2009-01-29 09:30:00,19.81,20.62,19.68,19.79,15749400.0,12.8925,13.4196,12.8079,12.8794,15749400.0
2009-01-29 10:00:00,19.78,20.13,19.55,20.11,10581300.0,12.8729,13.1007,12.7232,13.0877,10581300.0
2009-01-29 10:30:00,20.11,20.59,19.98,20.51,10983700.0,13.0877,13.4001,13.0031,13.348,10983700.0
2009-01-29 11:00:00,20.5,20.73,20.15,20.17,12350600.0,13.3415,13.4912,13.1137,13.1267,12350600.0
2009-01-29 11:30:00,20.16,20.24,19.78,19.87,9577000.0,13.1202,13.1723,12.8729,12.9315,9577000.0
2009-01-29 12:00:00,19.88,20.1,19.67,20.1,6340400.0,12.938,13.0812,12.8013,13.0812,6340400.0
2009-01-29 12:30:00,20.1,20.45,19.79,19.82,3835600.0,13.0812,13.309,12.8794,12.899,3835600.0
2009-01-29 13:00:00,19.82,20.1,19.72,20.0,4546800.0,12.899,13.0812,12.8339,13.0161,4546800.0
2009-01-29 13:30:00,20.0,20.11,19.86,19.92,4380600.0,13.0161,13.0877,12.925,12.964,4380600.0
2009-01-29 14:00:00,19.92,20.02,19.77,19.99,4545800.0,12.964,13.0291,12.8664,13.0096,4545800.0
2009-01-29 14:30:00,19.99,20.09,19.88,19.88,3550500.0,13.0096,13.0747,12.938,12.938,3550500.0
2009-01-29 15:00:00,19.89,19.95,19.53,19.58,9094900.0,12.9445,12.9836,12.7102,12.7428,9094900.0
2009-01-29 15:30:00,19.58,19.58,18.73,18.8,22753100.0,12.7428,12.7428,12.1896,12.2351,22753100.0
2009-01-30 09:30:00,19.35,19.58,19.13,19.27,9505100.0,12.5931,12.7428,12.4499,12.541,9505100.0
2009-01-30 10:00:00,19.28,19.38,18.8,18.82,7345000.0,12.5475,12.6126,12.2351,12.2482,7345000.0
2009-01-30 10:30:00,18.81,19.24,18.78,19.06,5735500.0,12.2417,12.5215,12.2221,12.4044,5735500.0
2009-01-30 11:00:00,19.05,19.23,18.9,18.95,4401600.0,12.3978,12.515,12.3002,12.3328,4401600.0
2009-01-30 11:30:00,18.94,19.5,18.9,19.46,5112400.0,12.3263,12.6907,12.3002,12.6647,5112400.0
2009-01-30 12:00:00,19.47,19.52,19.25,19.45,3618200.0,12.6712,12.7037,12.528,12.6582,3618200.0
2009-01-30 12:30:00,19.45,19.67,19.32,19.63,3057500.0,12.6582,12.8013,12.5736,12.7753,3057500.0
2009-01-30 13:00:00,19.63,19.75,19.23,19.3,4707300.0,12.7753,12.8534,12.515,12.5605,4707300.0
2009-01-30 13:30:00,19.3,19.3,18.7,19.05,9191500.0,12.5605,12.5605,12.1701,12.3978,9191500.0
2009-01-30 14:00:00,19.05,19.11,18.75,18.84,5785000.0,12.3978,12.4369,12.2026,12.2612,5785000.0
2009-01-30 14:30:00,18.84,18.98,18.73,18.95,5545700.0,12.2612,12.3523,12.1896,12.3328,5545700.0
2009-01-30 15:00:00,18.96,19.15,18.65,18.65,9915800.0,12.3393,12.4629,12.1375,12.1375,9915800.0
2009-01-30 15:30:00,18.65,19.05,18.37,19.03,14328300.0,12.1375,12.3978,11.9553,12.3848,14328300.0
2009-02-02 09:30:00,18.4,18.81,18.2,18.44,7911600.0,11.9748,12.2417,11.8447,12.0009,7911600.0
2009-02-02 10:00:00,18.43,19.18,18.25,19.0,9464100.0,11.9943,12.4824,11.8772,12.3653,9464100.0
2009-02-02 10:30:00,19.01,19.13,18.73,18.92,4491700.0,12.3718,12.4499,12.1896,12.3132,4491700.0
2009-02-02 11:00:00,18.91,18.95,18.75,18.83,4037500.0,12.3067,12.3328,12.2026,12.2547,4037500.0
2009-02-02 11:30:00,18.84,19.13,18.81,19.11,3962300.0,12.2612,12.4499,12.2417,12.4369,3962300.0
2009-02-02 12:00:00,19.11,19.25,19.04,19.16,3059900.0,12.4369,12.528,12.3913,12.4694,3059900.0
2009-02-02 12:30:00,19.17,19.35,19.16,19.28,4114000.0,12.4759,12.5931,12.4694,12.5475,4114000.0
2009-02-02 13:00:00,19.28,19.36,19.18,19.18,5408900.0,12.5475,12.5996,12.4824,12.4824,5408900.0
2009-02-02 13:30:00,19.18,19.48,19.16,19.19,5461900.0,12.4824,12.6777,12.4694,12.489,5461900.0
2009-02-02 14:00:00,19.19,19.19,18.71,18.84,5861600.0,12.489,12.489,12.1766,12.2612,5861600.0
2009-02-02 14:30:00,18.84,18.85,18.58,18.65,4215300.0,12.2612,12.2677,12.092,12.1375,4215300.0
2009-02-02 15:00:00,18.64,19.11,18.62,19.1,4979800.0,12.131,12.4369,12.118,12.4304,4979800.0
2009-02-02 15:30:00,19.11,19.4,19.08,19.22,9167500.0,12.4369,12.6256,12.4174,12.5085,9167500.0
2009-02-03 09:30:00,19.68,19.74,19.12,19.29,8129400.0,12.8079,12.8469,12.4434,12.554,8129400.0
2009-02-03 10:00:00,19.29,19.4,18.65,18.82,9111900.0,12.554,12.6256,12.1375,12.2482,9111900.0
2009-02-03 10:30:00,18.87,19.16,18.7,18.7,6323800.0,12.2807,12.4694,12.1701,12.1701,6323800.0
2009-02-03 11:00:00,18.7,19.06,18.69,18.92,3783800.0,12.1701,12.4044,12.1636,12.3132,3783800.0
2009-02-03 11:30:00,18.92,18.93,18.55,18.61,3572700.0,12.3132,12.3197,12.0724,12.1115,3572700.0
2009-02-03 12:00:00,18.61,18.98,18.1,18.12,5551800.0,12.1115,12.3523,11.7796,11.7926,5551800.0
2009-02-03 12:30:00,18.13,18.28,17.55,17.55,8006800.0,11.7991,11.8967,11.4216,11.4216,8006800.0
2009-02-03 13:00:00,17.56,18.11,17.45,17.91,8258400.0,11.4281,11.7861,11.3566,11.6559,8258400.0
2009-02-03 13:30:00,17.92,18.22,17.89,18.01,5493800.0,11.6624,11.8577,11.6429,11.721,5493800.0
2009-02-03 14:00:00,18.01,18.36,17.82,18.3,7378300.0,11.721,11.9488,11.5974,11.9097,7378300.0
2009-02-03 14:30:00,18.3,18.49,18.13,18.21,6347400.0,11.9097,12.0334,11.7991,11.8512,6347400.0
2009-02-03 15:00:00,18.21,18.72,18.17,18.5,7005900.0,11.8512,12.1831,11.8251,12.0399,7005900.0
2009-02-03 15:30:00,18.49,18.62,18.27,18.48,10835100.0,12.0334,12.118,11.8902,12.0269,10835100.0
2009-02-04 09:30:00,18.5,19.15,17.91,19.06,10070700.0,12.2745,12.7058,11.883,12.646,10070700.0
2009-02-04 10:00:00,19.07,19.3,18.73,18.99,8450600.0,12.6527,12.8053,12.4271,12.5996,8450600.0
2009-02-04 10:30:00,18.99,19.15,18.71,18.9,5483100.0,12.5996,12.7058,12.4138,12.5399,5483100.0
2009-02-04 11:00:00,18.9,19.02,18.61,18.64,6175900.0,12.5399,12.6195,12.3475,12.3674,6175900.0
2009-02-04 11:30:00,18.64,18.73,18.48,18.58,2905700.0,12.3674,12.4271,12.2612,12.3276,2905700.0
2009-02-04 12:00:00,18.58,18.62,18.11,18.15,4081700.0,12.3276,12.3541,12.0157,12.0423,4081700.0
2009-02-04 12:30:00,18.16,18.35,18.14,18.29,3183400.0,12.0489,12.175,12.0356,12.1352,3183400.0
2009-02-04 13:00:00,18.28,18.29,17.96,18.06,5290700.0,12.1285,12.1352,11.9162,11.9826,5290700.0
2009-02-04 13:30:00,18.06,18.18,17.28,17.56,10006800.0,11.9826,12.0622,11.465,11.6508,10006800.0
2009-02-04 14:00:00,17.56,17.66,17.43,17.51,7391500.0,11.6508,11.7172,11.5646,11.6176,7391500.0
2009-02-04 14:30:00,17.51,17.95,17.44,17.89,7007700.0,11.6176,11.9096,11.5712,11.8698,7007700.0
2009-02-04 15:00:00,17.85,17.97,17.48,17.53,6055500.0,11.8432,11.9228,11.5977,11.6309,6055500.0
2009-02-04 15:30:00,17.53,17.65,17.3,17.48,10378900.0,11.6309,11.7105,11.4783,11.5977,10378900.0
2009-02-05 09:30:00,17.15,17.4,14.67,14.89,32336300.0,11.3788,11.5447,9.7333,9.8793,32336300.0
2009-02-05 10:00:00,14.89,16.73,14.67,15.31,32165700.0,9.8793,11.1001,9.7333,10.158,32165700.0
2009-02-05 10:30:00,15.32,16.18,15.01,15.96,25553600.0,10.1646,10.7352,9.9589,10.5892,25553600.0
2009-02-05 11:00:00,15.97,16.45,15.5,15.73,16384800.0,10.5959,10.9143,10.284,10.4366,16384800.0
2009-02-05 11:30:00,15.73,16.37,15.71,16.35,9286300.0,10.4366,10.8613,10.4234,10.848,9286300.0
2009-02-05 12:00:00,16.35,17.26,16.0,16.64,17989800.0,10.848,11.4518,10.6158,11.0404,17989800.0
2009-02-05 12:30:00,16.64,16.78,16.36,16.74,7416000.0,11.0404,11.1333,10.8546,11.1068,7416000.0
2009-02-05 13:00:00,16.74,17.15,16.5,16.67,9024100.0,11.1068,11.3788,10.9475,11.0603,9024100.0
2009-02-05 13:30:00,16.67,17.06,16.59,16.75,5351500.0,11.0603,11.3191,11.0072,11.1134,5351500.0
2009-02-05 14:00:00,16.75,17.07,16.73,17.05,6269400.0,11.1134,11.3257,11.1001,11.3124,6269400.0
2009-02-05 14:30:00,17.05,17.09,16.31,16.46,8854000.0,11.3124,11.339,10.8215,10.921,8854000.0
2009-02-05 15:00:00,16.46,16.7,16.29,16.67,8986300.0,10.921,11.0802,10.8082,11.0603,8986300.0
2009-02-05 15:30:00,16.67,16.73,16.07,16.33,15756700.0,11.0603,11.1001,10.6622,10.8347,15756700.0
2009-02-06 09:30:00,17.36,18.08,17.1,17.83,14888600.0,11.5181,11.9958,11.3456,11.83,14888600.0
2009-02-06 10:00:00,17.83,18.31,17.78,17.98,9497900.0,11.83,12.1484,11.7968,11.9295,9497900.0
2009-02-06 10:30:00,17.97,18.35,17.85,18.25,6096000.0,11.9228,12.175,11.8432,12.1086,6096000.0
2009-02-06 11:00:00,18.24,18.88,18.24,18.68,9710000.0,12.102,12.5266,12.102,12.3939,9710000.0
2009-02-06 11:30:00,18.67,18.68,18.4,18.57,5201000.0,12.3873,12.3939,12.2081,12.3209,5201000.0
2009-02-06 12:00:00,18.56,18.6,18.33,18.46,4824400.0,12.3143,12.3408,12.1617,12.248,4824400.0
2009-02-06 12:30:00,18.45,18.78,18.4,18.75,4698900.0,12.2413,12.4603,12.2081,12.4404,4698900.0
2009-02-06 13:00:00,18.75,19.05,18.73,18.98,5955800.0,12.4404,12.6394,12.4271,12.593,5955800.0
2009-02-06 13:30:00,18.97,19.1,18.79,18.82,4624000.0,12.5863,12.6726,12.4669,12.4868,4624000.0
2009-02-06 14:00:00,18.81,18.91,18.62,18.84,5264200.0,12.4802,12.5465,12.3541,12.5001,5264200.0
2009-02-06 14:30:00,18.84,19.0,18.76,18.96,7090200.0,12.5001,12.6062,12.447,12.5797,7090200.0
2009-02-06 15:00:00,18.96,19.06,18.85,19.02,11284300.0,12.5797,12.646,12.5067,12.6195,11284300.0
2009-02-06 15:30:00,19.02,19.39,18.99,19.15,20926700.0,12.6195,12.865,12.5996,12.7058,20926700.0
2009-02-09 09:30:00,19.13,19.6,18.57,19.42,12700900.0,12.6925,13.0043,12.3209,12.8849,12700900.0
2009-02-09 10:00:00,19.43,19.49,18.94,18.97,6260500.0,12.8915,12.9313,12.5664,12.5863,6260500.0
2009-02-09 10:30:00,18.96,19.24,18.8,19.24,6439300.0,12.5797,12.7655,12.4735,12.7655,6439300.0
2009-02-09 11:00:00,19.23,19.28,19.07,19.13,5122400.0,12.7588,12.792,12.6527,12.6925,5122400.0
2009-02-09 11:30:00,19.13,19.17,18.93,19.07,3464000.0,12.6925,12.719,12.5598,12.6527,3464000.0
2009-02-09 12:00:00,19.07,19.16,18.8,19.14,3348700.0,12.6527,12.7124,12.4735,12.6991,3348700.0
2009-02-09 12:30:00,19.15,19.35,19.05,19.31,3774800.0,12.7058,12.8385,12.6394,12.8119,3774800.0
2009-02-09 13:00:00,19.31,19.52,19.27,19.33,4611500.0,12.8119,12.9512,12.7854,12.8252,4611500.0
2009-02-09 13:30:00,19.33,19.35,19.16,19.21,3688900.0,12.8252,12.8385,12.7124,12.7456,3688900.0
2009-02-09 14:00:00,19.21,19.29,19.05,19.09,5601800.0,12.7456,12.7986,12.6394,12.6659,5601800.0
2009-02-09 14:30:00,19.1,19.18,18.87,18.93,4890100.0,12.6726,12.7257,12.52,12.5598,4890100.0
2009-02-09 15:00:00,18.93,19.25,18.84,19.23,3695300.0,12.5598,12.7721,12.5001,12.7588,3695300.0
2009-02-09 15:30:00,19.23,19.33,18.94,19.05,7186100.0,12.7588,12.8252,12.5664,12.6394,7186100.0
2009-02-10 09:30:00,18.71,18.92,18.4,18.77,7406300.0,12.4138,12.5532,12.2081,12.4536,7406300.0
2009-02-10 10:00:00,18.78,18.97,17.76,17.95,10322100.0,12.4603,12.5863,11.7835,11.9096,10322100.0
2009-02-10 10:30:00,17.94,18.07,17.86,17.92,7480800.0,11.9029,11.9892,11.8499,11.8897,7480800.0
2009-02-10 11:00:00,17.92,18.54,17.57,17.79,15232300.0,11.8897,12.301,11.6574,11.8034,15232300.0
2009-02-10 11:30:00,17.79,17.81,16.82,16.99,15823500.0,11.8034,11.8167,11.1598,11.2726,15823500.0
2009-02-10 12:00:00,16.99,17.13,16.68,16.81,8668400.0,11.2726,11.3655,11.0669,11.1532,8668400.0
2009-02-10 12:30:00,16.81,17.05,16.54,16.94,6801900.0,11.1532,11.3124,10.9741,11.2395,6801900.0
2009-02-10 13:00:00,16.94,16.97,16.45,16.53,6750100.0,11.2395,11.2594,10.9143,10.9674,6750100.0
2009-02-10 13:30:00,16.53,16.74,16.47,16.63,5832200.0,10.9674,11.1068,10.9276,11.0338,5832200.0
2009-02-10 14:00:00,16.64,16.76,16.53,16.56,5722900.0,11.0404,11.12,10.9674,10.9873,5722900.0
2009-02-10 14:30:00,16.56,16.66,16.41,16.52,8673900.0,10.9873,11.0537,10.8878,10.9608,8673900.0
2009-02-10 15:00:00,16.52,16.75,16.35,16.37,7671900.0,10.9608,11.1134,10.848,10.8613,7671900.0
2009-02-10 15:30:00,16.37,16.66,16.07,16.22,20077600.0,10.8613,11.0537,10.6622,10.7617,20077600.0
2009-02-11 09:30:00,16.72,17.24,16.36,17.09,12776200.0,11.0935,11.4385,10.8546,11.339,12776200.0
2009-02-11 10:00:00,17.09,17.15,16.71,16.79,7479700.0,11.339,11.3788,11.0869,11.1399,7479700.0
2009-02-11 10:30:00,16.79,17.29,16.71,17.22,6473300.0,11.1399,11.4717,11.0869,11.4252,6473300.0
2009-02-11 11:00:00,17.21,17.47,17.1,17.37,5545100.0,11.4186,11.5911,11.3456,11.5248,5545100.0
2009-02-11 11:30:00,17.36,17.51,17.22,17.32,3288200.0,11.5181,11.6176,11.4252,11.4916,3288200.0
2009-02-11 12:00:00,17.32,17.41,17.15,17.28,2449200.0,11.4916,11.5513,11.3788,11.465,2449200.0
2009-02-11 12:30:00,17.27,17.45,17.16,17.34,2292000.0,11.4584,11.5778,11.3854,11.5048,2292000.0
2009-02-11 13:00:00,17.35,17.4,17.13,17.21,3680100.0,11.5115,11.5447,11.3655,11.4186,3680100.0
2009-02-11 13:30:00,17.21,17.23,16.87,16.95,3941100.0,11.4186,11.4319,11.193,11.2461,3941100.0
2009-02-11 14:00:00,16.95,17.15,16.79,17.07,4001300.0,11.2461,11.3788,11.1399,11.3257,4001300.0
2009-02-11 14:30:00,17.07,17.4,17.01,17.35,5041800.0,11.3257,11.5447,11.2859,11.5115,5041800.0
2009-02-11 15:00:00,17.35,17.44,17.19,17.2,5126100.0,11.5115,11.5712,11.4053,11.412,5126100.0
2009-02-11 15:30:00,17.21,17.58,17.03,17.55,8373800.0,11.4186,11.6641,11.2992,11.6442,8373800.0
2009-02-12 09:30:00,16.54,16.76,15.79,15.91,13815200.0,10.9741,11.12,10.4764,10.5561,13815200.0
2009-02-12 10:00:00,15.9,16.32,15.85,16.06,9476900.0,10.5494,10.8281,10.5163,10.6556,9476900.0
2009-02-12 10:30:00,16.06,16.08,15.82,15.9,7597600.0,10.6556,10.6689,10.4963,10.5494,7597600.0
2009-02-12 11:00:00,15.89,15.96,15.69,15.72,8498400.0,10.5428,10.5892,10.4101,10.43,8498400.0
2009-02-12 11:30:00,15.72,15.92,15.56,15.68,8395400.0,10.43,10.5627,10.3238,10.4035,8395400.0
2009-02-12 12:00:00,15.69,15.88,15.66,15.84,6305600.0,10.4101,10.5362,10.3902,10.5096,6305600.0
2009-02-12 12:30:00,15.84,15.87,15.61,15.69,5944000.0,10.5096,10.5295,10.357,10.4101,5944000.0
2009-02-12 13:00:00,15.69,15.73,15.31,15.42,11065700.0,10.4101,10.4366,10.158,10.231,11065700.0
2009-02-12 13:30:00,15.42,15.56,15.27,15.55,8413600.0,10.231,10.3238,10.1314,10.3172,8413600.0
2009-02-12 14:00:00,15.54,15.69,15.45,15.56,12788800.0,10.3106,10.4101,10.2509,10.3238,12788800.0
2009-02-12 14:30:00,15.56,15.58,15.36,15.55,10248400.0,10.3238,10.3371,10.1911,10.3172,10248400.0
2009-02-12 15:00:00,15.54,16.33,15.44,16.33,14900900.0,10.3106,10.8347,10.2442,10.8347,14900900.0
2009-02-12 15:30:00,16.33,16.81,16.1,16.72,19025500.0,10.8347,11.1532,10.6821,11.0935,19025500.0
2009-02-13 09:30:00,16.35,16.42,15.56,15.84,12077800.0,10.848,10.8944,10.3238,10.5096,12077800.0
2009-02-13 10:00:00,15.84,16.31,15.74,16.25,8493800.0,10.5096,10.8215,10.4433,10.7816,8493800.0
2009-02-13 10:30:00,16.25,16.37,16.06,16.18,5321500.0,10.7816,10.8613,10.6556,10.7352,5321500.0
2009-02-13 11:00:00,16.18,16.19,15.94,16.04,3776100.0,10.7352,10.7418,10.576,10.6423,3776100.0
2009-02-13 11:30:00,16.04,16.17,15.68,15.7,7001800.0,10.6423,10.7286,10.4035,10.4167,7001800.0
2009-02-13 12:00:00,15.7,16.0,15.69,15.98,3606800.0,10.4167,10.6158,10.4101,10.6025,3606800.0
2009-02-13 12:30:00,15.98,16.03,15.8,15.84,3164500.0,10.6025,10.6357,10.4831,10.5096,3164500.0
2009-02-13 13:00:00,15.84,16.03,15.69,16.0,4263400.0,10.5096,10.6357,10.4101,10.6158,4263400.0
2009-02-13 13:30:00,16.01,16.2,15.87,16.17,7475700.0,10.6224,10.7485,10.5295,10.7286,7475700.0
2009-02-13 14:00:00,16.16,16.32,16.07,16.16,7076300.0,10.7219,10.8281,10.6622,10.7219,7076300.0
2009-02-13 14:30:00,16.15,16.17,15.94,16.08,4528500.0,10.7153,10.7286,10.576,10.6689,4528500.0
2009-02-13 15:00:00,16.08,16.19,15.77,16.0,7063900.0,10.6689,10.7418,10.4632,10.6158,7063900.0
2009-02-13 15:30:00,15.99,16.21,15.76,15.77,10957800.0,10.6091,10.7551,10.4565,10.4632,10957800.0
2009-02-17 09:30:00,14.57,15.06,14.33,14.42,20394800.0,9.667,9.9921,9.5078,9.5675,20394800.0
2009-02-17 10:00:00,14.41,14.59,14.3,14.5,11355200.0,9.5608,9.6803,9.4878,9.6205,11355200.0
2009-02-17 10:30:00,14.5,14.85,14.49,14.71,8218200.0,9.6205,9.8528,9.6139,9.7599,8218200.0
2009-02-17 11:00:00,14.7,14.82,14.62,14.7,4276100.0,9.7532,9.8329,9.7002,9.7532,4276100.0
2009-02-17 11:30:00,14.69,14.73,14.56,14.63,3703500.0,9.7466,9.7731,9.6604,9.7068,3703500.0
2009-02-17 12:00:00,14.64,14.7,14.35,14.43,4458500.0,9.7134,9.7532,9.521,9.5741,4458500.0
2009-02-17 12:30:00,14.42,14.62,14.41,14.6,3066600.0,9.5675,9.7002,9.5608,9.6869,3066600.0
2009-02-17 13:00:00,14.6,14.63,14.13,14.19,6554000.0,9.6869,9.7068,9.3751,9.4149,6554000.0
2009-02-17 13:30:00,14.19,14.44,14.16,14.38,5471000.0,9.4149,9.5807,9.395,9.5409,5471000.0
2009-02-17 14:00:00,14.38,14.47,14.28,14.33,4207700.0,9.5409,9.6006,9.4746,9.5078,4207700.0
2009-02-17 14:30:00,14.32,14.47,14.24,14.27,5671200.0,9.5011,9.6006,9.448,9.4679,5671200.0
2009-02-17 15:00:00,14.26,14.35,13.84,13.84,11866700.0,9.4613,9.521,9.1826,9.1826,11866700.0
2009-02-17 15:30:00,13.84,14.23,13.71,13.73,24946300.0,9.1826,9.4414,9.0964,9.1097,24946300.0
2009-02-18 09:30:00,14.32,14.4,13.67,13.69,17310500.0,9.5011,9.5542,9.0699,9.0831,17310500.0
2009-02-18 10:00:00,13.7,13.76,13.14,13.37,17097700.0,9.0898,9.1296,8.7182,8.8708,17097700.0
2009-02-18 10:30:00,13.36,13.4,12.52,12.52,23253200.0,8.8642,8.8907,8.3068,8.3068,23253200.0
2009-02-18 11:00:00,12.52,12.56,12.06,12.43,27270500.0,8.3068,8.3334,8.0016,8.2471,27270500.0
2009-02-18 11:30:00,12.42,13.39,12.4,13.3,20017900.0,8.2405,8.8841,8.2272,8.8244,20017900.0
2009-02-18 12:00:00,13.29,13.56,13.22,13.41,14089300.0,8.8177,8.9969,8.7713,8.8973,14089300.0
2009-02-18 12:30:00,13.4,13.48,12.93,13.31,10580900.0,8.8907,8.9438,8.5789,8.831,10580900.0
2009-02-18 13:00:00,13.32,13.4,12.93,13.13,6735500.0,8.8376,8.8907,8.5789,8.7116,6735500.0
2009-02-18 13:30:00,13.12,13.19,12.95,13.11,5564500.0,8.7049,8.7514,8.5921,8.6983,5564500.0
2009-02-18 14:00:00,13.1,13.24,12.95,13.02,8284900.0,8.6917,8.7846,8.5921,8.6386,8284900.0
2009-02-18 14:30:00,13.02,13.18,12.86,13.18,10535400.0,8.6386,8.7447,8.5324,8.7447,10535400.0
2009-02-18 15:00:00,13.18,13.54,13.13,13.17,13693700.0,8.7447,8.9836,8.7116,8.7381,13693700.0
2009-02-18 15:30:00,13.16,13.23,13.03,13.06,11702300.0,8.7315,8.7779,8.6452,8.6651,11702300.0
2009-02-19 09:30:00,13.29,13.75,12.56,12.99,17904600.0,8.8177,9.1229,8.3334,8.6187,17904600.0
2009-02-19 10:00:00,12.99,13.13,12.72,12.85,10100400.0,8.6187,8.7116,8.4395,8.5258,10100400.0
2009-02-19 10:30:00,12.85,12.93,12.75,12.86,5437800.0,8.5258,8.5789,8.4594,8.5324,5437800.0
2009-02-19 11:00:00,12.85,13.03,12.68,12.72,8081900.0,8.5258,8.6452,8.413,8.4395,8081900.0
2009-02-19 11:30:00,12.73,12.73,12.38,12.44,9359200.0,8.4462,8.4462,8.214,8.2538,9359200.0
2009-02-19 12:00:00,12.44,12.49,12.16,12.47,9431000.0,8.2538,8.2869,8.068,8.2737,9431000.0
2009-02-19 12:30:00,12.47,12.88,12.42,12.74,7639700.0,8.2737,8.5457,8.2405,8.4528,7639700.0
2009-02-19 13:00:00,12.74,12.78,12.56,12.65,6247700.0,8.4528,8.4794,8.3334,8.3931,6247700.0
2009-02-19 13:30:00,12.66,12.69,12.43,12.5,5121600.0,8.3997,8.4196,8.2471,8.2936,5121600.0
2009-02-19 14:00:00,12.49,12.8,12.49,12.64,7077600.0,8.2869,8.4926,8.2869,8.3865,7077600.0
2009-02-19 14:30:00,12.64,12.65,12.32,12.41,6419000.0,8.3865,8.3931,8.1741,8.2339,6419000.0
2009-02-19 15:00:00,12.41,12.58,12.18,12.23,9500000.0,8.2339,8.3467,8.0813,8.1144,9500000.0
2009-02-19 15:30:00,12.22,12.27,11.94,11.98,20782400.0,8.1078,8.141,7.922,7.9486,20782400.0
2009-02-20 09:30:00,11.07,11.12,10.25,10.63,34422100.0,7.3448,7.378,6.8007,7.0529,34422100.0
2009-02-20 10:00:00,10.63,10.8,9.91,10.07,26930500.0,7.0529,7.1656,6.5751,6.6813,26930500.0
2009-02-20 10:30:00,10.07,10.16,9.78,9.87,27014900.0,6.6813,6.741,6.4889,6.5486,27014900.0
2009-02-20 11:00:00,9.88,10.0,9.65,9.86,20495500.0,6.5552,6.6349,6.4026,6.542,20495500.0
2009-02-20 11:30:00,9.86,10.0,9.7,9.7,16028600.0,6.542,6.6349,6.4358,6.4358,16028600.0
2009-02-20 12:00:00,9.7,10.07,9.7,9.99,19164400.0,6.4358,6.6813,6.4358,6.6282,19164400.0
2009-02-20 12:30:00,9.99,10.02,9.55,9.66,17688700.0,6.6282,6.6481,6.3363,6.4093,17688700.0
2009-02-20 13:00:00,9.67,9.67,8.81,9.02,34101900.0,6.4159,6.4159,5.8453,5.9846,34101900.0
2009-02-20 13:30:00,9.02,9.33,8.92,9.3,33543600.0,5.9846,6.1903,5.9183,6.1704,33543600.0
2009-02-20 14:00:00,9.29,10.68,9.28,10.06,40778900.0,6.1638,7.086,6.1571,6.6747,40778900.0
2009-02-20 14:30:00,10.06,11.4,9.99,10.99,39645400.0,6.6747,7.5637,6.6282,7.2917,39645400.0
2009-02-20 15:00:00,10.99,11.08,10.53,10.65,24170100.0,7.2917,7.3514,6.9865,7.0661,24170100.0
2009-02-20 15:30:00,10.65,11.0,10.46,10.81,28462700.0,7.0661,7.2983,6.9401,7.1723,28462700.0
2009-02-23 09:30:00,11.77,12.95,11.29,12.65,37725400.0,7.8092,8.5921,7.4908,8.3931,37725400.0
2009-02-23 10:00:00,12.65,12.66,11.81,11.86,25313900.0,8.3931,8.3997,7.8358,7.8689,25313900.0
2009-02-23 10:30:00,11.86,11.9,11.23,11.23,24716400.0,7.8689,7.8955,7.4509,7.4509,24716400.0
2009-02-23 11:00:00,11.23,12.05,11.21,11.45,10884600.0,7.4509,7.995,7.4377,7.5969,10884600.0
2009-02-23 11:30:00,11.45,11.45,11.15,11.31,8331200.0,7.5969,7.5969,7.3979,7.504,8331200.0
2009-02-23 12:00:00,11.32,11.37,11.15,11.2,5879800.0,7.5107,7.5438,7.3979,7.431,5879800.0
2009-02-23 12:30:00,11.2,11.25,10.86,10.86,9415500.0,7.431,7.4642,7.2055,7.2055,9415500.0
2009-02-23 13:00:00,10.86,11.2,10.56,10.69,14424800.0,7.2055,7.431,7.0064,7.0927,14424800.0
2009-02-23 13:30:00,10.7,11.13,10.6,11.08,9561000.0,7.0993,7.3846,7.033,7.3514,9561000.0
2009-02-23 14:00:00,11.08,11.86,11.01,11.75,15109800.0,7.3514,7.8689,7.305,7.796,15109800.0
2009-02-23 14:30:00,11.74,11.85,11.07,11.11,19892700.0,7.7893,7.8623,7.3448,7.3713,19892700.0
2009-02-23 15:00:00,11.11,11.53,10.99,11.27,17369900.0,7.3713,7.65,7.2917,7.4775,17369900.0
2009-02-23 15:30:00,11.27,11.45,11.0,11.04,17732600.0,7.4775,7.5969,7.2983,7.3249,17732600.0
2009-02-24 09:30:00,11.4,11.82,11.2,11.43,16928300.0,7.5637,7.8424,7.431,7.5836,16928300.0
2009-02-24 10:00:00,11.43,11.68,11.15,11.6,12826400.0,7.5836,7.7495,7.3979,7.6964,12826400.0
2009-02-24 10:30:00,11.6,11.95,11.53,11.56,11929000.0,7.6964,7.9287,7.65,7.6699,11929000.0
2009-02-24 11:00:00,11.57,11.75,11.45,11.56,7954200.0,7.6765,7.796,7.5969,7.6699,7954200.0
2009-02-24 11:30:00,11.55,11.58,11.27,11.32,7053800.0,7.6633,7.6832,7.4775,7.5107,7053800.0
2009-02-24 12:00:00,11.31,11.44,11.24,11.37,5868900.0,7.504,7.5903,7.4576,7.5438,5868900.0
2009-02-24 12:30:00,11.37,11.63,11.36,11.56,9025600.0,7.5438,7.7163,7.5372,7.6699,9025600.0
2009-02-24 13:00:00,11.57,12.2,11.54,12.19,11625400.0,7.6765,8.0945,7.6566,8.0879,11625400.0
2009-02-24 13:30:00,12.19,12.84,12.17,12.76,25420900.0,8.0879,8.5192,8.0746,8.4661,25420900.0
2009-02-24 14:00:00,12.76,12.99,12.56,12.75,14569600.0,8.4661,8.6187,8.3334,8.4594,14569600.0
2009-02-24 14:30:00,12.75,12.85,12.59,12.69,11575700.0,8.4594,8.5258,8.3533,8.4196,11575700.0
2009-02-24 15:00:00,12.69,13.11,12.67,12.88,15443500.0,8.4196,8.6983,8.4064,8.5457,15443500.0
2009-02-24 15:30:00,12.87,13.11,12.7,13.08,23573800.0,8.5391,8.6983,8.4263,8.6784,23573800.0
2009-02-25 09:30:00,12.91,13.26,12.2,12.35,20387900.0,8.5656,8.7978,8.0945,8.1941,20387900.0
2009-02-25 10:00:00,12.35,12.44,11.77,12.4,14282700.0,8.1941,8.2538,7.8092,8.2272,14282700.0
2009-02-25 10:30:00,12.4,12.45,12.06,12.39,11268300.0,8.2272,8.2604,8.0016,8.2206,11268300.0
2009-02-25 11:00:00,12.39,12.82,12.39,12.71,10700900.0,8.2206,8.5059,8.2206,8.4329,10700900.0
2009-02-25 11:30:00,12.71,13.13,12.6,12.75,17743700.0,8.4329,8.7116,8.3599,8.4594,17743700.0
2009-02-25 12:00:00,12.75,12.8,12.32,12.43,8478600.0,8.4594,8.4926,8.1741,8.2471,8478600.0
2009-02-25 12:30:00,12.43,12.53,12.25,12.39,5308000.0,8.2471,8.3135,8.1277,8.2206,5308000.0
2009-02-25 13:00:00,12.39,12.63,12.36,12.39,5821100.0,8.2206,8.3798,8.2007,8.2206,5821100.0
2009-02-25 13:30:00,12.39,13.35,12.37,13.27,18993200.0,8.2206,8.8575,8.2073,8.8045,18993200.0
2009-02-25 14:00:00,13.26,13.35,12.67,12.94,20467500.0,8.7978,8.8575,8.4064,8.5855,20467500.0
2009-02-25 14:30:00,12.94,13.84,12.8,13.64,21585600.0,8.5855,9.1826,8.4926,9.0499,21585600.0
2009-02-25 15:00:00,13.64,14.08,13.54,13.95,24295100.0,9.0499,9.3419,8.9836,9.2556,24295100.0
2009-02-25 15:30:00,13.95,14.06,13.4,13.43,24237700.0,9.2556,9.3286,8.8907,8.9106,24237700.0
2009-02-26 09:30:00,14.59,14.99,14.34,14.69,25605500.0,9.6803,9.9457,9.5144,9.7466,25605500.0
2009-02-26 10:00:00,14.69,14.95,14.6,14.78,14981900.0,9.7466,9.9191,9.6869,9.8063,14981900.0
2009-02-26 10:30:00,14.78,15.04,14.71,14.94,12173200.0,9.8063,9.9788,9.7599,9.9125,12173200.0
2009-02-26 11:00:00,14.93,14.96,14.74,14.81,12422200.0,9.9058,9.9257,9.7798,9.8262,12422200.0
2009-02-26 11:30:00,14.8,14.92,14.64,14.84,8621200.0,9.8196,9.8992,9.7134,9.8461,8621200.0
2009-02-26 12:00:00,14.84,14.99,14.65,14.65,8945900.0,9.8461,9.9457,9.7201,9.7201,8945900.0
2009-02-26 12:30:00,14.65,14.83,14.61,14.77,7823100.0,9.7201,9.8395,9.6935,9.7997,7823100.0
2009-02-26 13:00:00,14.77,14.78,14.48,14.7,10647600.0,9.7997,9.8063,9.6073,9.7532,10647600.0
2009-02-26 13:30:00,14.69,14.85,14.6,14.64,6552100.0,9.7466,9.8528,9.6869,9.7134,6552100.0
2009-02-26 14:00:00,14.64,14.73,14.35,14.52,8851900.0,9.7134,9.7731,9.521,9.6338,8851900.0
2009-02-26 14:30:00,14.51,14.55,13.96,13.97,13872100.0,9.6272,9.6537,9.2623,9.2689,13872100.0
2009-02-26 15:00:00,13.97,14.37,13.82,14.22,14550300.0,9.2689,9.5343,9.1694,9.4348,14550300.0
2009-02-26 15:30:00,14.22,14.54,14.08,14.3,17061200.0,9.4348,9.6471,9.3419,9.4878,17061200.0
2009-02-27 09:30:00,12.55,13.9,12.37,13.75,24934500.0,8.3267,9.2225,8.2073,9.1229,24934500.0
2009-02-27 10:00:00,13.75,14.83,13.33,13.62,12683900.0,9.1229,9.8395,8.8443,9.0367,12683900.0
2009-02-27 10:30:00,13.64,13.78,13.45,13.67,8975500.0,9.0499,9.1428,8.9239,9.0699,8975500.0
2009-02-27 11:00:00,13.69,13.73,13.44,13.48,9384600.0,9.0831,9.1097,8.9173,8.9438,9384600.0
2009-02-27 11:30:00,13.47,13.75,13.43,13.68,8627100.0,8.9372,9.1229,8.9106,9.0765,8627100.0
2009-02-27 12:00:00,13.69,13.76,13.36,13.49,5675000.0,9.0831,9.1296,8.8642,8.9504,5675000.0
2009-02-27 12:30:00,13.48,13.5,13.16,13.35,5599600.0,8.9438,8.9571,8.7315,8.8575,5599600.0
2009-02-27 13:00:00,13.34,13.47,13.12,13.14,7387000.0,8.8509,8.9372,8.7049,8.7182,7387000.0
2009-02-27 13:30:00,13.14,13.23,12.85,13.17,10599000.0,8.7182,8.7779,8.5258,8.7381,10599000.0
2009-02-27 14:00:00,13.17,13.19,12.39,12.4,15195700.0,8.7381,8.7514,8.2206,8.2272,15195700.0
2009-02-27 14:30:00,12.41,12.47,11.87,12.28,28158700.0,8.2339,8.2737,7.8756,8.1476,28158700.0
2009-02-27 15:00:00,12.28,12.3,12.08,12.23,13802800.0,8.1476,8.1609,8.0149,8.1144,13802800.0
2009-02-27 15:30:00,12.23,12.45,11.96,12.1,23646600.0,8.1144,8.2604,7.9353,8.0282,23646600.0
2009-03-02 09:30:00,10.97,11.3,10.63,10.7,25522600.0,7.2784,7.4974,7.0529,7.0993,25522600.0
2009-03-02 10:00:00,10.69,10.87,10.27,10.6,17436500.0,7.0927,7.2121,6.814,7.033,17436500.0
2009-03-02 10:30:00,10.61,10.7,10.41,10.65,9748500.0,7.0396,7.0993,6.9069,7.0661,9748500.0
2009-03-02 11:00:00,10.66,11.0,10.6,10.87,10623400.0,7.0728,7.2983,7.033,7.2121,10623400.0
2009-03-02 11:30:00,10.86,10.88,10.45,10.5,11076400.0,7.2055,7.2187,6.9334,6.9666,11076400.0
2009-03-02 12:00:00,10.49,10.78,10.35,10.67,7650700.0,6.96,7.1524,6.8671,7.0794,7650700.0
2009-03-02 12:30:00,10.69,10.75,10.56,10.66,5973400.0,7.0927,7.1325,7.0064,7.0728,5973400.0
2009-03-02 13:00:00,10.66,10.85,10.65,10.77,6793200.0,7.0728,7.1988,7.0661,7.1457,6793200.0
2009-03-02 13:30:00,10.77,11.0,10.71,10.98,6360600.0,7.1457,7.2983,7.1059,7.2851,6360600.0
2009-03-02 14:00:00,10.98,11.14,10.87,10.98,8318100.0,7.2851,7.3912,7.2121,7.2851,8318100.0
2009-03-02 14:30:00,10.98,11.43,10.94,11.12,13145700.0,7.2851,7.5836,7.2585,7.378,13145700.0
2009-03-02 15:00:00,11.12,11.15,10.81,10.95,11777900.0,7.378,7.3979,7.1723,7.2652,11777900.0
2009-03-02 15:30:00,10.94,11.09,10.77,10.81,19686800.0,7.2585,7.3581,7.1457,7.1723,19686800.0
2009-03-03 09:30:00,11.48,11.77,10.93,11.06,20041200.0,7.6168,7.8092,7.2519,7.3382,20041200.0
2009-03-03 10:00:00,11.03,11.29,10.95,11.29,11740200.0,7.3183,7.4908,7.2652,7.4908,11740200.0
2009-03-03 10:30:00,11.28,11.36,10.52,10.68,17775900.0,7.4841,7.5372,6.9799,7.086,17775900.0
2009-03-03 11:00:00,10.67,11.07,10.51,10.71,11881600.0,7.0794,7.3448,6.9732,7.1059,11881600.0
2009-03-03 11:30:00,10.72,10.78,10.44,10.49,8104500.0,7.1126,7.1524,6.9268,6.96,8104500.0
2009-03-03 12:00:00,10.5,10.96,10.49,10.92,6984600.0,6.9666,7.2718,6.96,7.2453,6984600.0
2009-03-03 12:30:00,10.93,11.15,10.65,10.79,7055800.0,7.2519,7.3979,7.0661,7.159,7055800.0
2009-03-03 13:00:00,10.8,10.85,10.61,10.64,5873900.0,7.1656,7.1988,7.0396,7.0595,5873900.0
2009-03-03 13:30:00,10.65,10.95,10.58,10.91,5902300.0,7.0661,7.2652,7.0197,7.2386,5902300.0
2009-03-03 14:00:00,10.91,11.14,10.81,11.03,9450600.0,7.2386,7.3912,7.1723,7.3183,9450600.0
2009-03-03 14:30:00,11.03,11.39,10.98,11.24,12894000.0,7.3183,7.5571,7.2851,7.4576,12894000.0
2009-03-03 15:00:00,11.24,11.25,10.61,10.69,13081300.0,7.4576,7.4642,7.0396,7.0927,13081300.0
2009-03-03 15:30:00,10.68,11.3,10.54,10.67,17069100.0,7.086,7.4974,6.9931,7.0794,17069100.0
2009-03-04 09:30:00,11.35,11.35,10.51,10.65,16711800.0,7.5306,7.5306,6.9732,7.0661,16711800.0
2009-03-04 10:00:00,10.65,10.79,9.91,10.07,20698800.0,7.0661,7.159,6.5751,6.6813,20698800.0
2009-03-04 10:30:00,10.08,10.48,10.01,10.15,14438000.0,6.6879,6.9533,6.6415,6.7344,14438000.0
2009-03-04 11:00:00,10.15,10.5,10.13,10.38,10442500.0,6.7344,6.9666,6.7211,6.887,10442500.0
2009-03-04 11:30:00,10.37,10.42,10.07,10.11,9385800.0,6.8803,6.9135,6.6813,6.7078,9385800.0
2009-03-04 12:00:00,10.1,10.12,9.57,9.66,16692700.0,6.7012,6.7145,6.3496,6.4093,16692700.0
2009-03-04 12:30:00,9.65,9.79,9.0,9.05,22068500.0,6.4026,6.4955,5.9714,6.0045,22068500.0
2009-03-04 13:00:00,9.04,9.34,8.96,9.23,22945200.0,5.9979,6.197,5.9448,6.124,22945200.0
2009-03-04 13:30:00,9.22,9.26,8.94,9.16,14843700.0,6.1173,6.1439,5.9316,6.0775,14843700.0
2009-03-04 14:00:00,9.17,9.5,9.09,9.26,15156400.0,6.0842,6.3031,6.0311,6.1439,15156400.0
2009-03-04 14:30:00,9.27,9.66,9.2,9.58,14445400.0,6.1505,6.4093,6.1041,6.3562,14445400.0
2009-03-04 15:00:00,9.57,10.3,9.12,10.19,25757900.0,6.3496,6.8339,6.051,6.7609,25757900.0
2009-03-04 15:30:00,10.19,10.21,9.64,9.67,24791200.0,6.7609,6.7742,6.396,6.4159,24791200.0
2009-03-05 09:30:00,8.93,8.95,8.33,8.53,32854700.0,5.9249,5.9382,5.5268,5.6595,32854700.0
2009-03-05 10:00:00,8.52,8.77,8.25,8.35,19334200.0,5.6529,5.8188,5.4738,5.5401,19334200.0
2009-03-05 10:30:00,8.35,8.4,8.13,8.23,19183200.0,5.5401,5.5733,5.3941,5.4605,19183200.0
2009-03-05 11:00:00,8.23,8.3,7.91,7.93,21667700.0,5.4605,5.5069,5.2482,5.2614,21667700.0
2009-03-05 11:30:00,7.93,8.09,7.8,8.0,21052700.0,5.2614,5.3676,5.1752,5.3079,21052700.0
2009-03-05 12:00:00,8.0,8.04,7.82,7.97,12611400.0,5.3079,5.3344,5.1885,5.288,12611400.0
2009-03-05 12:30:00,7.96,8.19,7.89,7.99,13916600.0,5.2813,5.4339,5.2349,5.3013,13916600.0
2009-03-05 13:00:00,8.0,8.37,7.95,8.2,18496300.0,5.3079,5.5534,5.2747,5.4406,18496300.0
2009-03-05 13:30:00,8.19,8.35,7.98,8.24,17378600.0,5.4339,5.5401,5.2946,5.4671,17378600.0
2009-03-05 14:00:00,8.23,8.25,8.0,8.13,15213500.0,5.4605,5.4738,5.3079,5.3941,15213500.0
2009-03-05 14:30:00,8.13,8.33,8.06,8.08,17360700.0,5.3941,5.5268,5.3477,5.361,17360700.0
2009-03-05 15:00:00,8.07,8.28,7.95,8.02,18944100.0,5.3543,5.4937,5.2747,5.3212,18944100.0
2009-03-05 15:30:00,8.03,8.2,7.83,8.08,30984500.0,5.3278,5.4406,5.1951,5.361,30984500.0
2009-03-06 09:30:00,8.73,9.49,8.4,9.01,43578100.0,5.7922,6.2965,5.5733,5.978,43578100.0
2009-03-06 10:00:00,9.01,9.31,8.86,9.05,24634900.0,5.978,6.1771,5.8785,6.0045,24634900.0
2009-03-06 10:30:00,9.04,9.05,8.42,8.44,22890000.0,5.9979,6.0045,5.5866,5.5998,22890000.0
2009-03-06 11:00:00,8.44,8.69,8.36,8.56,15714300.0,5.5998,5.7657,5.5467,5.6794,15714300.0
2009-03-06 11:30:00,8.56,8.81,8.51,8.58,15027200.0,5.6794,5.8453,5.6463,5.6927,15027200.0
2009-03-06 12:00:00,8.58,8.65,8.45,8.51,14579800.0,5.6927,5.7392,5.6065,5.6463,14579800.0
2009-03-06 12:30:00,8.52,8.52,8.08,8.35,16996800.0,5.6529,5.6529,5.361,5.5401,16996800.0
2009-03-06 13:00:00,8.34,8.57,8.14,8.27,10128200.0,5.5335,5.6861,5.4008,5.487,10128200.0
2009-03-06 13:30:00,8.28,8.35,8.01,8.17,11149600.0,5.4937,5.5401,5.3145,5.4207,11149600.0
2009-03-06 14:00:00,8.18,8.45,8.15,8.44,11416400.0,5.4273,5.6065,5.4074,5.5998,11416400.0
2009-03-06 14:30:00,8.45,8.46,8.21,8.37,10758300.0,5.6065,5.6131,5.4472,5.5534,10758300.0
2009-03-06 15:00:00,8.36,8.52,8.28,8.35,13830300.0,5.5467,5.6529,5.4937,5.5401,13830300.0
2009-03-06 15:30:00,8.36,8.74,8.33,8.67,30624000.0,5.5467,5.7989,5.5268,5.7524,30624000.0
2009-03-09 09:30:00,8.65,9.86,8.5,9.36,34441500.0,5.7392,6.542,5.6396,6.2102,34441500.0
2009-03-09 10:00:00,9.36,10.06,9.36,9.5,23437100.0,6.2102,6.6747,6.2102,6.3031,23437100.0
2009-03-09 10:30:00,9.51,9.69,9.4,9.58,12856000.0,6.3098,6.4292,6.2368,6.3562,12856000.0
2009-03-09 11:00:00,9.57,9.84,9.48,9.81,10689100.0,6.3496,6.5287,6.2898,6.5088,10689100.0
2009-03-09 11:30:00,9.81,10.58,9.81,10.35,23625700.0,6.5088,7.0197,6.5088,6.8671,23625700.0
2009-03-09 12:00:00,10.35,10.7,10.26,10.35,15924300.0,6.8671,7.0993,6.8074,6.8671,15924300.0
2009-03-09 12:30:00,10.34,10.48,10.07,10.13,10330500.0,6.8604,6.9533,6.6813,6.7211,10330500.0
2009-03-09 13:00:00,10.12,10.16,9.92,10.07,10345700.0,6.7145,6.741,6.5818,6.6813,10345700.0
2009-03-09 13:30:00,10.07,10.29,9.99,10.13,7679800.0,6.6813,6.8273,6.6282,6.7211,7679800.0
2009-03-09 14:00:00,10.14,10.47,10.12,10.27,11713600.0,6.7277,6.9467,6.7145,6.814,11713600.0
2009-03-09 14:30:00,10.27,10.28,10.01,10.1,9571000.0,6.814,6.8206,6.6415,6.7012,9571000.0
2009-03-09 15:00:00,10.1,10.16,9.76,9.92,13492300.0,6.7012,6.741,6.4756,6.5818,13492300.0
2009-03-09 15:30:00,9.93,10.06,9.84,10.0,17738100.0,6.5884,6.6747,6.5287,6.6349,17738100.0
2009-03-10 09:30:00,11.19,11.3,10.7,10.88,31224500.0,7.4244,7.4974,7.0993,7.2187,31224500.0
2009-03-10 10:00:00,10.86,11.19,10.78,10.95,19437700.0,7.2055,7.4244,7.1524,7.2652,19437700.0
2009-03-10 10:30:00,10.94,11.24,10.89,11.02,16947400.0,7.2585,7.4576,7.2254,7.3116,16947400.0
2009-03-10 11:00:00,11.03,11.18,11.02,11.16,11001200.0,7.3183,7.4178,7.3116,7.4045,11001200.0
2009-03-10 11:30:00,11.16,11.29,11.01,11.29,10159300.0,7.4045,7.4908,7.305,7.4908,10159300.0
2009-03-10 12:00:00,11.29,11.95,11.27,11.73,26964000.0,7.4908,7.9287,7.4775,7.7827,26964000.0
2009-03-10 12:30:00,11.73,11.83,11.4,11.4,11300200.0,7.7827,7.849,7.5637,7.5637,11300200.0
2009-03-10 13:00:00,11.4,11.61,11.39,11.46,9170000.0,7.5637,7.7031,7.5571,7.6035,9170000.0
2009-03-10 13:30:00,11.46,11.61,11.4,11.43,10830600.0,7.6035,7.7031,7.5637,7.5836,10830600.0
2009-03-10 14:00:00,11.42,11.49,11.24,11.37,10926300.0,7.577,7.6235,7.4576,7.5438,10926300.0
2009-03-10 14:30:00,11.37,11.45,11.2,11.44,10972600.0,7.5438,7.5969,7.431,7.5903,10972600.0
2009-03-10 15:00:00,11.45,11.59,11.34,11.55,15860900.0,7.5969,7.6898,7.5239,7.6633,15860900.0
2009-03-10 15:30:00,11.55,11.83,11.47,11.68,30360700.0,7.6633,7.849,7.6102,7.7495,30360700.0
2009-03-11 09:30:00,12.42,12.6,11.8,12.32,30216200.0,8.2405,8.3599,7.8291,8.1741,30216200.0
2009-03-11 10:00:00,12.32,12.56,12.19,12.56,18134900.0,8.1741,8.3334,8.0879,8.3334,18134900.0
2009-03-11 10:30:00,12.56,12.73,12.02,12.34,17614800.0,8.3334,8.4462,7.9751,8.1874,17614800.0
2009-03-11 11:00:00,12.34,12.36,11.98,12.07,12430700.0,8.1874,8.2007,7.9486,8.0083,12430700.0
2009-03-11 11:30:00,12.06,12.08,11.41,11.95,17910900.0,8.0016,8.0149,7.5704,7.9287,17910900.0
2009-03-11 12:00:00,11.95,11.96,11.57,11.64,9142900.0,7.9287,7.9353,7.6765,7.723,9142900.0
2009-03-11 12:30:00,11.63,11.71,11.32,11.35,8342800.0,7.7163,7.7694,7.5107,7.5306,8342800.0
2009-03-11 13:00:00,11.36,11.64,11.35,11.47,8347700.0,7.5372,7.723,7.5306,7.6102,8347700.0
2009-03-11 13:30:00,11.48,11.75,11.46,11.72,6883800.0,7.6168,7.796,7.6035,7.7761,6883800.0
2009-03-11 14:00:00,11.73,11.86,11.43,11.52,8747600.0,7.7827,7.8689,7.5836,7.6434,8747600.0
2009-03-11 14:30:00,11.52,11.83,11.51,11.69,8685500.0,7.6434,7.849,7.6367,7.7562,8685500.0
2009-03-11 15:00:00,11.69,12.19,11.68,11.97,14491300.0,7.7562,8.0879,7.7495,7.9419,14491300.0
2009-03-11 15:30:00,11.97,12.12,11.81,11.84,18352000.0,7.9419,8.0414,7.8358,7.8557,18352000.0
2009-03-12 09:30:00,11.53,11.98,11.36,11.97,17645500.0,7.65,7.9486,7.5372,7.9419,17645500.0
2009-03-12 10:00:00,11.98,12.49,11.95,12.12,17990400.0,7.9486,8.2869,7.9287,8.0414,17990400.0
2009-03-12 10:30:00,12.13,12.35,12.02,12.04,10509900.0,8.0481,8.1941,7.9751,7.9884,10509900.0
2009-03-12 11:00:00,12.05,12.26,11.9,12.02,10318100.0,7.995,8.1343,7.8955,7.9751,10318100.0
2009-03-12 11:30:00,12.02,12.13,11.83,12.01,7409500.0,7.9751,8.0481,7.849,7.9685,7409500.0
2009-03-12 12:00:00,12.01,12.25,12.0,12.18,7272200.0,7.9685,8.1277,7.9618,8.0813,7272200.0
2009-03-12 12:30:00,12.18,12.47,12.13,12.44,7668500.0,8.0813,8.2737,8.0481,8.2538,7668500.0
2009-03-12 13:00:00,12.44,12.68,12.31,12.52,10964700.0,8.2538,8.413,8.1675,8.3068,10964700.0
2009-03-12 13:30:00,12.52,12.76,12.52,12.69,9304300.0,8.3068,8.4661,8.3068,8.4196,9304300.0
2009-03-12 14:00:00,12.7,13.2,12.69,13.04,17091600.0,8.4263,8.758,8.4196,8.6519,17091600.0
2009-03-12 14:30:00,13.03,13.29,12.97,13.18,11870700.0,8.6452,8.8177,8.6054,8.7447,11870700.0
2009-03-12 15:00:00,13.17,13.46,13.02,13.45,17213100.0,8.7381,8.9305,8.6386,8.9239,17213100.0
2009-03-12 15:30:00,13.45,14.01,13.39,13.81,36070800.0,8.9239,9.2954,8.8841,9.1627,36070800.0
2009-03-13 09:30:00,14.48,14.49,13.95,14.34,24710900.0,9.6073,9.6139,9.2556,9.5144,24710900.0
2009-03-13 10:00:00,14.34,15.01,14.18,14.38,26275400.0,9.5144,9.9589,9.4082,9.5409,26275400.0
2009-03-13 10:30:00,14.38,14.5,13.81,13.81,20168700.0,9.5409,9.6205,9.1627,9.1627,20168700.0
2009-03-13 11:00:00,13.8,15.0,13.35,13.83,14308700.0,9.1561,9.9523,8.8575,9.176,14308700.0
2009-03-13 11:30:00,13.84,13.86,13.03,13.18,13593500.0,9.1826,9.1959,8.6452,8.7447,13593500.0
2009-03-13 12:00:00,13.19,13.33,12.91,12.96,13540200.0,8.7514,8.8443,8.5656,8.5988,13540200.0
2009-03-13 12:30:00,12.96,13.48,12.94,13.4,12534100.0,8.5988,8.9438,8.5855,8.8907,12534100.0
2009-03-13 13:00:00,13.4,13.78,13.31,13.65,9540000.0,8.8907,9.1428,8.831,9.0566,9540000.0
2009-03-13 13:30:00,13.66,13.67,13.31,13.46,7806900.0,9.0632,9.0699,8.831,8.9305,7806900.0
2009-03-13 14:00:00,13.46,13.57,13.18,13.31,7500500.0,8.9305,9.0035,8.7447,8.831,7500500.0
2009-03-13 14:30:00,13.3,13.56,13.27,13.38,6912100.0,8.8244,8.9969,8.8045,8.8774,6912100.0
2009-03-13 15:00:00,13.39,13.9,13.35,13.85,10290300.0,8.8841,9.2225,8.8575,9.1893,10290300.0
2009-03-13 15:30:00,13.86,13.96,13.64,13.92,18394300.0,9.1959,9.2623,9.0499,9.2357,18394300.0
2009-03-16 09:30:00,14.4,14.81,14.28,14.6,21373900.0,9.5542,9.8262,9.4746,9.6869,21373900.0
2009-03-16 10:00:00,14.59,14.77,14.42,14.5,13997800.0,9.6803,9.7997,9.5675,9.6205,13997800.0
2009-03-16 10:30:00,14.51,14.62,14.31,14.35,11025200.0,9.6272,9.7002,9.4945,9.521,11025200.0
2009-03-16 11:00:00,14.35,14.93,14.34,14.83,11054300.0,9.521,9.9058,9.5144,9.8395,11054300.0
2009-03-16 11:30:00,14.82,15.24,14.73,14.87,16485400.0,9.8329,10.1115,9.7731,9.866,16485400.0
2009-03-16 12:00:00,14.88,14.97,14.72,14.91,6598600.0,9.8727,9.9324,9.7665,9.8926,6598600.0
2009-03-16 12:30:00,14.92,15.0,14.8,14.8,7489400.0,9.8992,9.9523,9.8196,9.8196,7489400.0
2009-03-16 13:00:00,14.8,14.92,14.74,14.8,10143900.0,9.8196,9.8992,9.7798,9.8196,10143900.0
2009-03-16 13:30:00,14.8,15.17,14.76,14.97,11853400.0,9.8196,10.0651,9.7931,9.9324,11853400.0
2009-03-16 14:00:00,14.97,15.05,14.8,14.95,9198100.0,9.9324,9.9855,9.8196,9.9191,9198100.0
2009-03-16 14:30:00,14.97,15.02,14.58,14.67,13195300.0,9.9324,9.9656,9.6736,9.7333,13195300.0
2009-03-16 15:00:00,14.67,14.7,14.23,14.43,15858700.0,9.7333,9.7532,9.4414,9.5741,15858700.0
2009-03-16 15:30:00,14.43,14.45,13.69,13.7,23270900.0,9.5741,9.5874,9.0831,9.0898,23270900.0
2009-03-17 09:30:00,13.58,13.93,12.94,13.25,20257000.0,9.0101,9.2424,8.5855,8.7912,20257000.0
2009-03-17 10:00:00,13.25,13.7,13.25,13.44,11789000.0,8.7912,9.0898,8.7912,8.9173,11789000.0
2009-03-17 10:30:00,13.44,13.67,13.29,13.49,9130300.0,8.9173,9.0699,8.8177,8.9504,9130300.0
2009-03-17 11:00:00,13.49,13.49,13.2,13.29,6970700.0,8.9504,8.9504,8.758,8.8177,6970700.0
2009-03-17 11:30:00,13.29,13.61,13.23,13.55,7346600.0,8.8177,9.03,8.7779,8.9902,7346600.0
2009-03-17 12:00:00,13.55,13.8,13.46,13.73,6308800.0,8.9902,9.1561,8.9305,9.1097,6308800.0
2009-03-17 12:30:00,13.73,14.04,13.66,13.82,8057600.0,9.1097,9.3153,9.0632,9.1694,8057600.0
2009-03-17 13:00:00,13.82,14.09,13.72,13.95,6092300.0,9.1694,9.3485,9.103,9.2556,6092300.0
2009-03-17 13:30:00,13.95,14.06,13.59,13.65,6704000.0,9.2556,9.3286,9.0168,9.0566,6704000.0
2009-03-17 14:00:00,13.65,13.76,13.42,13.42,6694700.0,9.0566,9.1296,8.904,8.904,6694700.0
2009-03-17 14:30:00,13.42,13.75,13.4,13.63,7868500.0,8.904,9.1229,8.8907,9.0433,7868500.0
2009-03-17 15:00:00,13.63,14.24,13.61,14.09,14807900.0,9.0433,9.448,9.03,9.3485,14807900.0
2009-03-17 15:30:00,14.09,14.65,14.05,14.64,26204300.0,9.3485,9.7201,9.322,9.7134,26204300.0
2009-03-18 09:30:00,14.43,14.99,14.16,14.58,14461700.0,9.5741,9.9457,9.395,9.6736,14461700.0
2009-03-18 10:00:00,14.57,14.82,14.5,14.73,7467600.0,9.667,9.8329,9.6205,9.7731,7467600.0
2009-03-18 10:30:00,14.73,15.08,14.57,15.07,8727100.0,9.7731,10.0054,9.667,9.9987,8727100.0
2009-03-18 11:00:00,15.07,15.45,15.02,15.25,16787700.0,9.9987,10.2509,9.9656,10.1182,16787700.0
2009-03-18 11:30:00,15.25,15.4,14.89,14.98,9884100.0,10.1182,10.2177,9.8793,9.939,9884100.0
2009-03-18 12:00:00,14.98,15.35,14.97,15.12,8295100.0,9.939,10.1845,9.9324,10.0319,8295100.0
2009-03-18 12:30:00,15.12,15.3,14.49,15.27,6283200.0,10.0319,10.1513,9.6139,10.1314,6283200.0
2009-03-18 13:00:00,15.27,15.49,15.22,15.4,8181900.0,10.1314,10.2774,10.0983,10.2177,8181900.0
2009-03-18 13:30:00,15.4,15.57,15.28,15.37,11407300.0,10.2177,10.3305,10.1381,10.1978,11407300.0
2009-03-18 14:00:00,15.36,15.91,15.2,15.86,20876000.0,10.1911,10.5561,10.085,10.5229,20876000.0
2009-03-18 14:30:00,15.85,16.99,15.5,16.92,35632600.0,10.5163,11.2726,10.284,11.2262,35632600.0
2009-03-18 15:00:00,16.92,17.1,16.05,16.39,31412300.0,11.2262,11.3456,10.6489,10.8745,31412300.0
2009-03-18 15:30:00,16.39,17.31,16.2,17.22,40151600.0,10.8745,11.4849,10.7485,11.4252,40151600.0
2009-03-19 09:30:00,17.48,17.6,16.55,16.69,27050300.0,11.5977,11.6774,10.9807,11.0736,27050300.0
2009-03-19 10:00:00,16.69,17.0,16.0,16.75,23163400.0,11.0736,11.2793,10.6158,11.1134,23163400.0
2009-03-19 10:30:00,16.75,17.09,16.58,16.67,10345900.0,11.1134,11.339,11.0006,11.0603,10345900.0
2009-03-19 11:00:00,16.67,16.9,16.14,16.33,10606800.0,11.0603,11.2129,10.7087,10.8347,10606800.0
2009-03-19 11:30:00,16.34,16.43,15.57,16.37,15562100.0,10.8414,10.9011,10.3305,10.8613,15562100.0
2009-03-19 12:00:00,16.33,16.41,15.8,16.13,8309600.0,10.8347,10.8878,10.4831,10.702,8309600.0
2009-03-19 12:30:00,16.13,16.38,15.95,16.05,7150900.0,10.702,10.8679,10.5826,10.6489,7150900.0
2009-03-19 13:00:00,16.06,16.17,15.86,16.09,5735000.0,10.6556,10.7286,10.5229,10.6755,5735000.0
2009-03-19 13:30:00,16.09,16.21,15.91,16.15,5590300.0,10.6755,10.7551,10.5561,10.7153,5590300.0
2009-03-19 14:00:00,16.13,16.41,15.86,15.93,6885800.0,10.702,10.8878,10.5229,10.5693,6885800.0
2009-03-19 14:30:00,15.94,15.97,15.46,15.62,9010500.0,10.576,10.5959,10.2575,10.3637,9010500.0
2009-03-19 15:00:00,15.63,16.03,15.54,15.72,10346000.0,10.3703,10.6357,10.3106,10.43,10346000.0
2009-03-19 15:30:00,15.69,15.93,15.17,15.27,23009300.0,10.4101,10.5693,10.0651,10.1314,23009300.0
2009-03-20 09:30:00,15.39,15.47,14.14,14.18,32953500.0,10.211,10.2641,9.3817,9.4082,32953500.0
2009-03-20 10:00:00,14.18,14.56,14.08,14.56,14196900.0,9.4082,9.6604,9.3419,9.6604,14196900.0
2009-03-20 10:30:00,14.56,14.56,14.24,14.4,7278700.0,9.6604,9.6604,9.448,9.5542,7278700.0
2009-03-20 11:00:00,14.39,14.4,13.95,13.98,11732300.0,9.5476,9.5542,9.2556,9.2755,11732300.0
2009-03-20 11:30:00,13.99,14.29,13.95,14.14,10788200.0,9.2822,9.4812,9.2556,9.3817,10788200.0
2009-03-20 12:00:00,14.14,14.44,14.08,14.3,7816800.0,9.3817,9.5807,9.3419,9.4878,7816800.0
2009-03-20 12:30:00,14.3,14.49,14.0,14.09,8392000.0,9.4878,9.6139,9.2888,9.3485,8392000.0
2009-03-20 13:00:00,14.08,14.15,13.98,14.0,6796600.0,9.3419,9.3883,9.2755,9.2888,6796600.0
2009-03-20 13:30:00,14.0,14.13,13.97,14.0,7820900.0,9.2888,9.3751,9.2689,9.2888,7820900.0
2009-03-20 14:00:00,13.99,14.32,13.97,14.26,7751400.0,9.2822,9.5011,9.2689,9.4613,7751400.0
2009-03-20 14:30:00,14.26,14.4,14.07,14.24,7909400.0,9.4613,9.5542,9.3352,9.448,7909400.0
2009-03-20 15:00:00,14.23,14.8,14.23,14.56,12054500.0,9.4414,9.8196,9.4414,9.6604,12054500.0
2009-03-20 15:30:00,14.56,14.67,13.97,13.99,19442500.0,9.6604,9.7333,9.2689,9.2822,19442500.0
2009-03-23 09:30:00,15.92,15.97,15.22,15.56,20481700.0,10.5627,10.5959,10.0983,10.3238,20481700.0
2009-03-23 10:00:00,15.56,15.81,15.42,15.6,13908200.0,10.3238,10.4897,10.231,10.3504,13908200.0
2009-03-23 10:30:00,15.6,15.8,15.52,15.71,7686100.0,10.3504,10.4831,10.2973,10.4234,7686100.0
2009-03-23 11:00:00,15.7,15.75,15.34,15.39,7532500.0,10.4167,10.4499,10.1779,10.211,7532500.0
2009-03-23 11:30:00,15.39,15.71,15.38,15.7,6026500.0,10.211,10.4234,10.2044,10.4167,6026500.0
2009-03-23 12:00:00,15.7,15.9,15.51,15.62,6411800.0,10.4167,10.5494,10.2907,10.3637,6411800.0
2009-03-23 12:30:00,15.62,15.85,15.6,15.73,6876300.0,10.3637,10.5163,10.3504,10.4366,6876300.0
2009-03-23 13:00:00,15.73,16.1,15.64,15.86,13587400.0,10.4366,10.6821,10.3769,10.5229,13587400.0
2009-03-23 13:30:00,15.86,16.08,15.71,16.03,8703100.0,10.5229,10.6689,10.4234,10.6357,8703100.0
2009-03-23 14:00:00,16.03,16.34,16.0,16.31,11801000.0,10.6357,10.8414,10.6158,10.8215,11801000.0
2009-03-23 14:30:00,16.3,16.52,16.22,16.47,12910000.0,10.8148,10.9608,10.7617,10.9276,12910000.0
2009-03-23 15:00:00,16.47,16.59,16.29,16.48,12801700.0,10.9276,11.0072,10.8082,10.9342,12801700.0
2009-03-23 15:30:00,16.48,17.67,16.46,17.64,40638700.0,10.9342,11.7238,10.921,11.7039,40638700.0
2009-03-24 09:30:00,16.55,16.69,16.17,16.53,24272800.0,10.9807,11.0736,10.7286,10.9674,24272800.0
2009-03-24 10:00:00,16.53,17.25,16.52,16.96,18909600.0,10.9674,11.4451,10.9608,11.2527,18909600.0
2009-03-24 10:30:00,16.96,17.02,16.15,16.72,10593100.0,11.2527,11.2925,10.7153,11.0935,10593100.0
2009-03-24 11:00:00,16.72,16.75,16.38,16.72,9629200.0,11.0935,11.1134,10.8679,11.0935,9629200.0
2009-03-24 11:30:00,16.72,16.84,16.53,16.59,6832300.0,11.0935,11.1731,10.9674,11.0072,6832300.0
2009-03-24 12:00:00,16.6,16.65,16.46,16.64,4512300.0,11.0139,11.047,10.921,11.0404,4512300.0
2009-03-24 12:30:00,16.64,16.99,16.55,16.89,5431300.0,11.0404,11.2726,10.9807,11.2063,5431300.0
2009-03-24 13:00:00,16.89,17.34,16.76,17.24,9803900.0,11.2063,11.5048,11.12,11.4385,9803900.0
2009-03-24 13:30:00,17.24,17.26,16.93,17.11,7830300.0,11.4385,11.4518,11.2328,11.3522,7830300.0
2009-03-24 14:00:00,17.11,17.53,17.09,17.22,9590600.0,11.3522,11.6309,11.339,11.4252,9590600.0
2009-03-24 14:30:00,17.22,17.34,16.7,17.05,8205600.0,11.4252,11.5048,11.0802,11.3124,8205600.0
2009-03-24 15:00:00,17.05,17.11,16.41,16.48,11572000.0,11.3124,11.3522,10.8878,10.9342,11572000.0
2009-03-24 15:30:00,16.48,16.5,15.5,15.52,29986300.0,10.9342,10.9475,10.284,10.2973,29986300.0
2009-03-25 09:30:00,16.32,16.72,16.03,16.71,23566600.0,10.8281,11.0935,10.6357,11.0869,23566600.0
2009-03-25 10:00:00,16.71,17.19,16.71,16.75,20147300.0,11.0869,11.4053,11.0869,11.1134,20147300.0
2009-03-25 10:30:00,16.75,17.0,16.6,16.72,12129100.0,11.1134,11.2793,11.0139,11.0935,12129100.0
2009-03-25 11:00:00,16.72,16.87,16.44,16.65,11992900.0,11.0935,11.193,10.9077,11.047,11992900.0
2009-03-25 11:30:00,16.65,16.97,16.51,16.86,10382500.0,11.047,11.2594,10.9542,11.1864,10382500.0
2009-03-25 12:00:00,16.87,17.09,16.66,16.89,8654500.0,11.193,11.339,11.0537,11.2063,8654500.0
2009-03-25 12:30:00,16.89,16.92,16.57,16.68,5625900.0,11.2063,11.2262,10.994,11.0669,5625900.0
2009-03-25 13:00:00,16.69,16.79,16.25,16.29,9232000.0,11.0736,11.1399,10.7816,10.8082,9232000.0
2009-03-25 13:30:00,16.29,16.46,15.67,16.0,24051400.0,10.8082,10.921,10.3968,10.6158,24051400.0
2009-03-25 14:00:00,16.0,16.05,15.5,15.51,17138600.0,10.6158,10.6489,10.284,10.2907,17138600.0
2009-03-25 14:30:00,15.5,15.65,15.02,15.06,19049700.0,10.284,10.3836,9.9656,9.9921,19049700.0
2009-03-25 15:00:00,15.05,15.67,14.87,15.62,18892400.0,9.9855,10.3968,9.866,10.3637,18892400.0
2009-03-25 15:30:00,15.62,16.5,15.38,16.35,27915100.0,10.3637,10.9475,10.2044,10.848,27915100.0
2009-03-26 09:30:00,16.85,16.9,15.97,16.08,26340600.0,11.1797,11.2129,10.5959,10.6689,26340600.0
2009-03-26 10:00:00,16.07,16.18,15.67,15.71,17153300.0,10.6622,10.7352,10.3968,10.4234,17153300.0
2009-03-26 10:30:00,15.71,16.17,15.59,15.96,12414900.0,10.4234,10.7286,10.3437,10.5892,12414900.0
2009-03-26 11:00:00,15.95,16.16,15.9,15.92,7652700.0,10.5826,10.7219,10.5494,10.5627,7652700.0
2009-03-26 11:30:00,15.92,16.15,15.9,16.01,7343000.0,10.5627,10.7153,10.5494,10.6224,7343000.0
2009-03-26 12:00:00,16.0,16.12,15.93,16.1,5461600.0,10.6158,10.6954,10.5693,10.6821,5461600.0
2009-03-26 12:30:00,16.1,16.12,15.75,15.8,6870400.0,10.6821,10.6954,10.4499,10.4831,6870400.0
2009-03-26 13:00:00,15.8,16.25,15.79,16.11,9419600.0,10.4831,10.7816,10.4764,10.6888,9419600.0
2009-03-26 13:30:00,16.11,16.18,15.86,15.9,6506400.0,10.6888,10.7352,10.5229,10.5494,6506400.0
2009-03-26 14:00:00,15.91,16.06,15.74,15.79,6496300.0,10.5561,10.6556,10.4433,10.4764,6496300.0
2009-03-26 14:30:00,15.79,15.81,15.49,15.5,9802700.0,10.4764,10.4897,10.2774,10.284,9802700.0
2009-03-26 15:00:00,15.5,16.13,15.47,16.02,14380900.0,10.284,10.702,10.2641,10.629,14380900.0
2009-03-26 15:30:00,16.03,16.18,15.91,15.96,23659300.0,10.6357,10.7352,10.5561,10.5892,23659300.0
2009-03-27 09:30:00,15.35,15.9,15.31,15.84,13283300.0,10.1845,10.5494,10.158,10.5096,13283300.0
2009-03-27 10:00:00,15.85,16.09,15.67,16.04,11457500.0,10.5163,10.6755,10.3968,10.6423,11457500.0
2009-03-27 10:30:00,16.05,16.56,15.96,16.43,12160500.0,10.6489,10.9873,10.5892,10.9011,12160500.0
2009-03-27 11:00:00,16.43,16.63,16.31,16.4,8983400.0,10.9011,11.0338,10.8215,10.8812,8983400.0
2009-03-27 11:30:00,16.4,16.44,16.16,16.18,5963600.0,10.8812,10.9077,10.7219,10.7352,5963600.0
2009-03-27 12:00:00,16.19,16.34,15.91,15.99,6685900.0,10.7418,10.8414,10.5561,10.6091,6685900.0
2009-03-27 12:30:00,15.98,16.31,15.97,16.07,5398800.0,10.6025,10.8215,10.5959,10.6622,5398800.0
2009-03-27 13:00:00,16.08,16.25,16.0,16.18,4534500.0,10.6689,10.7816,10.6158,10.7352,4534500.0
2009-03-27 13:30:00,16.18,16.41,15.76,15.86,13092400.0,10.7352,10.8878,10.4565,10.5229,13092400.0
2009-03-27 14:00:00,15.86,16.08,15.71,15.99,10521300.0,10.5229,10.6689,10.4234,10.6091,10521300.0
2009-03-27 14:30:00,16.0,16.04,15.81,16.0,5989400.0,10.6158,10.6423,10.4897,10.6158,5989400.0
2009-03-27 15:00:00,16.0,16.14,15.8,15.84,7722100.0,10.6158,10.7087,10.4831,10.5096,7722100.0
2009-03-27 15:30:00,15.84,15.92,15.51,15.62,17091500.0,10.5096,10.5627,10.2907,10.3637,17091500.0
2009-03-30 09:30:00,14.66,14.94,14.39,14.86,15710100.0,9.7267,9.9125,9.5476,9.8594,15710100.0
2009-03-30 10:00:00,14.86,15.12,14.75,15.04,9759400.0,9.8594,10.0319,9.7864,9.9788,9759400.0
2009-03-30 10:30:00,15.03,15.03,14.75,14.77,6705400.0,9.9722,9.9722,9.7864,9.7997,6705400.0
2009-03-30 11:00:00,14.77,14.82,14.37,14.37,8740700.0,9.7997,9.8329,9.5343,9.5343,8740700.0
2009-03-30 11:30:00,14.37,14.39,14.15,14.3,10444400.0,9.5343,9.5476,9.3883,9.4878,10444400.0
2009-03-30 12:00:00,14.3,14.48,14.23,14.4,6341300.0,9.4878,9.6073,9.4414,9.5542,6341300.0
2009-03-30 12:30:00,14.4,14.4,14.16,14.23,3477700.0,9.5542,9.5542,9.395,9.4414,3477700.0
2009-03-30 13:00:00,14.22,14.3,14.16,14.21,4856600.0,9.4348,9.4878,9.395,9.4281,4856600.0
2009-03-30 13:30:00,14.22,14.25,14.06,14.09,5539000.0,9.4348,9.4547,9.3286,9.3485,5539000.0
2009-03-30 14:00:00,14.09,14.19,13.86,13.96,9326700.0,9.3485,9.4149,9.1959,9.2623,9326700.0
2009-03-30 14:30:00,13.96,14.1,13.77,13.8,9250600.0,9.2623,9.3552,9.1362,9.1561,9250600.0
2009-03-30 15:00:00,13.81,14.03,13.76,13.81,11836900.0,9.1627,9.3087,9.1296,9.1627,11836900.0
2009-03-30 15:30:00,13.81,13.9,13.38,13.59,33707600.0,9.1627,9.2225,8.8774,9.0168,33707600.0
2009-03-31 09:30:00,14.03,14.15,13.75,13.86,17071400.0,9.3087,9.3883,9.1229,9.1959,17071400.0
2009-03-31 10:00:00,13.86,14.15,13.77,14.03,11825400.0,9.1959,9.3883,9.1362,9.3087,11825400.0
2009-03-31 10:30:00,14.03,14.32,14.0,14.19,9103000.0,9.3087,9.5011,9.2888,9.4149,9103000.0
2009-03-31 11:00:00,14.19,14.32,14.16,14.23,6401100.0,9.4149,9.5011,9.395,9.4414,6401100.0
2009-03-31 11:30:00,14.23,14.25,14.08,14.14,4971100.0,9.4414,9.4547,9.3419,9.3817,4971100.0
2009-03-31 12:00:00,14.15,14.16,13.9,13.93,5983700.0,9.3883,9.395,9.2225,9.2424,5983700.0
2009-03-31 12:30:00,13.92,14.04,13.85,13.98,6761500.0,9.2357,9.3153,9.1893,9.2755,6761500.0
2009-03-31 13:00:00,13.99,14.2,13.93,14.19,6120100.0,9.2822,9.4215,9.2424,9.4149,6120100.0
2009-03-31 13:30:00,14.19,14.38,14.16,14.33,8614400.0,9.4149,9.5409,9.395,9.5078,8614400.0
2009-03-31 14:00:00,14.32,14.5,14.28,14.36,6821200.0,9.5011,9.6205,9.4746,9.5277,6821200.0
2009-03-31 14:30:00,14.35,14.75,14.35,14.5,10856900.0,9.521,9.7864,9.521,9.6205,10856900.0
2009-03-31 15:00:00,14.5,14.67,14.32,14.66,12120900.0,9.6205,9.7333,9.5011,9.7267,12120900.0
2009-03-31 15:30:00,14.65,14.65,14.27,14.37,26202100.0,9.7201,9.7201,9.4679,9.5343,26202100.0
2009-04-01 09:30:00,13.73,14.14,13.65,14.08,15765100.0,9.1097,9.3817,9.0566,9.3419,15765100.0
2009-04-01 10:00:00,14.08,14.86,14.07,14.68,19945800.0,9.3419,9.8594,9.3352,9.74,19945800.0
2009-04-01 10:30:00,14.67,14.94,14.57,14.75,12493300.0,9.7333,9.9125,9.667,9.7864,12493300.0
2009-04-01 11:00:00,14.76,14.89,14.3,14.86,10022600.0,9.7931,9.8793,9.4878,9.8594,10022600.0
2009-04-01 11:30:00,14.86,14.94,14.76,14.8,11450200.0,9.8594,9.9125,9.7931,9.8196,11450200.0
2009-04-01 12:00:00,14.81,14.87,14.57,14.63,9121300.0,9.8262,9.866,9.667,9.7068,9121300.0
2009-04-01 12:30:00,14.63,14.68,14.28,14.32,8811400.0,9.7068,9.74,9.4746,9.5011,8811400.0
2009-04-01 13:00:00,14.32,14.37,14.02,14.32,11781300.0,9.5011,9.5343,9.3021,9.5011,11781300.0
2009-04-01 13:30:00,14.32,14.64,14.19,14.62,8513400.0,9.5011,9.7134,9.4149,9.7002,8513400.0
2009-04-01 14:00:00,14.61,14.66,14.31,14.37,7608100.0,9.6935,9.7267,9.4945,9.5343,7608100.0
2009-04-01 14:30:00,14.37,14.53,14.35,14.43,5592200.0,9.5343,9.6405,9.521,9.5741,5592200.0
2009-04-01 15:00:00,14.44,14.45,14.15,14.33,10147600.0,9.5807,9.5874,9.3883,9.5078,10147600.0
2009-04-01 15:30:00,14.33,14.55,14.3,14.34,18020700.0,9.5078,9.6537,9.4878,9.5144,18020700.0
2009-04-02 09:30:00,15.92,16.25,15.41,15.99,32360800.0,10.5627,10.7816,10.2243,10.6091,32360800.0
2009-04-02 10:00:00,16.01,16.14,15.86,15.9,19782900.0,10.6224,10.7087,10.5229,10.5494,19782900.0
2009-04-02 10:30:00,15.91,15.95,15.5,15.62,15821900.0,10.5561,10.5826,10.284,10.3637,15821900.0
2009-04-02 11:00:00,15.62,15.79,15.35,15.75,16045900.0,10.3637,10.4764,10.1845,10.4499,16045900.0
2009-04-02 11:30:00,15.75,15.76,15.14,15.4,11372400.0,10.4499,10.4565,10.0452,10.2177,11372400.0
2009-04-02 12:00:00,15.39,15.66,15.32,15.48,9381500.0,10.211,10.3902,10.1646,10.2708,9381500.0
2009-04-02 12:30:00,15.47,15.62,15.41,15.42,8032300.0,10.2641,10.3637,10.2243,10.231,8032300.0
2009-04-02 13:00:00,15.42,15.48,15.0,15.03,10383500.0,10.231,10.2708,9.9523,9.9722,10383500.0
2009-04-02 13:30:00,15.04,15.25,14.91,15.03,11782900.0,9.9788,10.1182,9.8926,9.9722,11782900.0
2009-04-02 14:00:00,15.02,15.38,15.02,15.34,8773900.0,9.9656,10.2044,9.9656,10.1779,8773900.0
2009-04-02 14:30:00,15.34,15.55,15.24,15.36,10319300.0,10.1779,10.3172,10.1115,10.1911,10319300.0
2009-04-02 15:00:00,15.35,15.6,15.27,15.55,13808300.0,10.1845,10.3504,10.1314,10.3172,13808300.0
2009-04-02 15:30:00,15.55,15.71,15.11,15.3,25727000.0,10.3172,10.4234,10.0253,10.1513,25727000.0
2009-04-03 09:30:00,15.18,15.44,15.0,15.19,11599600.0,10.0717,10.2442,9.9523,10.0784,11599600.0
2009-04-03 10:00:00,15.2,15.32,15.05,15.25,9462900.0,10.085,10.1646,9.9855,10.1182,9462900.0
2009-04-03 10:30:00,15.26,15.26,14.93,15.12,9928300.0,10.1248,10.1248,9.9058,10.0319,9928300.0
2009-04-03 11:00:00,15.12,15.17,15.04,15.16,4403200.0,10.0319,10.0651,9.9788,10.0584,4403200.0
2009-04-03 11:30:00,15.16,15.48,15.0,15.43,8227600.0,10.0584,10.2708,9.9523,10.2376,8227600.0
2009-04-03 12:00:00,15.43,15.71,15.39,15.69,8280600.0,10.2376,10.4234,10.211,10.4101,8280600.0
2009-04-03 12:30:00,15.69,15.7,15.54,15.57,6068600.0,10.4101,10.4167,10.3106,10.3305,6068600.0
2009-04-03 13:00:00,15.57,15.67,15.15,15.65,5695500.0,10.3305,10.3968,10.0518,10.3836,5695500.0
2009-04-03 13:30:00,15.65,15.98,15.15,15.98,8755800.0,10.3836,10.6025,10.0518,10.6025,8755800.0
2009-04-03 14:00:00,15.97,16.18,15.86,16.13,9779200.0,10.5959,10.7352,10.5229,10.702,9779200.0
2009-04-03 14:30:00,16.13,16.27,15.95,16.17,11023400.0,10.702,10.7949,10.5826,10.7286,11023400.0
2009-04-03 15:00:00,16.17,16.2,15.83,15.87,11086900.0,10.7286,10.7485,10.503,10.5295,11086900.0
2009-04-03 15:30:00,15.86,16.26,15.85,16.18,18461200.0,10.5229,10.7883,10.5163,10.7352,18461200.0
2009-04-06 09:30:00,15.5,15.58,15.1,15.55,17076600.0,10.284,10.3371,10.0186,10.3172,17076600.0
2009-04-06 10:00:00,15.55,15.64,15.29,15.33,13298500.0,10.3172,10.3769,10.1447,10.1712,13298500.0
2009-04-06 10:30:00,15.33,15.64,15.3,15.6,8112300.0,10.1712,10.3769,10.1513,10.3504,8112300.0
2009-04-06 11:00:00,15.6,15.61,15.4,15.47,5570200.0,10.3504,10.357,10.2177,10.2641,5570200.0
2009-04-06 11:30:00,15.46,15.47,15.16,15.23,7602500.0,10.2575,10.2641,10.0584,10.1049,7602500.0
2009-04-06 12:00:00,15.23,15.29,15.04,15.17,5297100.0,10.1049,10.1447,9.9788,10.0651,5297100.0
2009-04-06 12:30:00,15.16,15.33,15.12,15.31,4046200.0,10.0584,10.1712,10.0319,10.158,4046200.0
2009-04-06 13:00:00,15.32,15.48,15.3,15.38,5593400.0,10.1646,10.2708,10.1513,10.2044,5593400.0
2009-04-06 13:30:00,15.38,15.49,15.32,15.34,3944300.0,10.2044,10.2774,10.1646,10.1779,3944300.0
2009-04-06 14:00:00,15.35,15.5,15.27,15.46,5881000.0,10.1845,10.284,10.1314,10.2575,5881000.0
2009-04-06 14:30:00,15.46,15.52,15.34,15.45,6203300.0,10.2575,10.2973,10.1779,10.2509,6203300.0
2009-04-06 15:00:00,15.45,15.58,15.28,15.44,13203900.0,10.2509,10.3371,10.1381,10.2442,13203900.0
2009-04-06 15:30:00,15.44,15.53,15.25,15.25,17686600.0,10.2442,10.3039,10.1182,10.1182,17686600.0
2009-04-07 09:30:00,14.76,14.84,14.51,14.65,14870900.0,9.7931,9.8461,9.6272,9.7201,14870900.0
2009-04-07 10:00:00,14.65,14.89,14.52,14.89,11660800.0,9.7201,9.8793,9.6338,9.8793,11660800.0
2009-04-07 10:30:00,14.89,15.18,14.88,15.05,11447200.0,9.8793,10.0717,9.8727,9.9855,11447200.0
2009-04-07 11:00:00,15.05,15.09,14.95,15.0,5309000.0,9.9855,10.012,9.9191,9.9523,5309000.0
2009-04-07 11:30:00,15.0,15.09,14.87,14.94,5591600.0,9.9523,10.012,9.866,9.9125,5591600.0
2009-04-07 12:00:00,14.94,15.33,14.93,15.21,6917300.0,9.9125,10.1712,9.9058,10.0916,6917300.0
2009-04-07 12:30:00,15.21,15.24,15.07,15.22,3776600.0,10.0916,10.1115,9.9987,10.0983,3776600.0
2009-04-07 13:00:00,15.23,15.23,14.98,15.0,4326700.0,10.1049,10.1049,9.939,9.9523,4326700.0
2009-04-07 13:30:00,14.99,15.12,14.91,15.07,4372200.0,9.9457,10.0319,9.8926,9.9987,4372200.0
2009-04-07 14:00:00,15.07,15.18,15.0,15.16,4808400.0,9.9987,10.0717,9.9523,10.0584,4808400.0
2009-04-07 14:30:00,15.17,15.27,15.11,15.25,8242600.0,10.0651,10.1314,10.0253,10.1182,8242600.0
2009-04-07 15:00:00,15.25,15.4,15.11,15.24,9798300.0,10.1182,10.2177,10.0253,10.1115,9798300.0
2009-04-07 15:30:00,15.24,15.31,14.8,14.8,19296100.0,10.1115,10.158,9.8196,9.8196,19296100.0
2009-04-08 09:30:00,15.1,15.17,14.77,14.81,11462900.0,10.0186,10.0651,9.7997,9.8262,11462900.0
2009-04-08 10:00:00,14.81,14.95,14.75,14.84,7560700.0,9.8262,9.9191,9.7864,9.8461,7560700.0
2009-04-08 10:30:00,14.83,15.07,14.8,15.06,6411600.0,9.8395,9.9987,9.8196,9.9921,6411600.0
2009-04-08 11:00:00,15.05,15.12,14.9,14.9,5575700.0,9.9855,10.0319,9.8859,9.8859,5575700.0
2009-04-08 11:30:00,14.9,15.11,14.9,14.99,4298700.0,9.8859,10.0253,9.8859,9.9457,4298700.0
2009-04-08 12:00:00,15.0,15.07,14.95,15.0,3111200.0,9.9523,9.9987,9.9191,9.9523,3111200.0
2009-04-08 12:30:00,15.0,15.12,14.97,15.05,4173500.0,9.9523,10.0319,9.9324,9.9855,4173500.0
2009-04-08 13:00:00,15.05,15.06,14.95,14.97,3956500.0,9.9855,9.9921,9.9191,9.9324,3956500.0
2009-04-08 13:30:00,14.97,14.98,14.75,14.77,4863200.0,9.9324,9.939,9.7864,9.7997,4863200.0
2009-04-08 14:00:00,14.77,14.78,14.56,14.63,6935900.0,9.7997,9.8063,9.6604,9.7068,6935900.0
2009-04-08 14:30:00,14.63,14.63,14.45,14.55,7240500.0,9.7068,9.7068,9.5874,9.6537,7240500.0
2009-04-08 15:00:00,14.55,14.6,14.41,14.5,7110800.0,9.6537,9.6869,9.5608,9.6205,7110800.0
2009-04-08 15:30:00,14.51,14.92,14.5,14.89,15082800.0,9.6272,9.8992,9.6205,9.8793,15082800.0
2009-04-09 09:30:00,19.84,19.95,18.64,18.76,60322800.0,13.1636,13.2365,12.3674,12.447,60322800.0
2009-04-09 10:00:00,18.75,18.9,18.4,18.51,28330300.0,12.4404,12.5399,12.2081,12.2811,28330300.0
2009-04-09 10:30:00,18.51,18.6,18.07,18.14,24001200.0,12.2811,12.3408,11.9892,12.0356,24001200.0
2009-04-09 11:00:00,18.15,18.27,17.78,17.84,24428300.0,12.0423,12.1219,11.7968,11.8366,24428300.0
2009-04-09 11:30:00,17.84,17.9,17.42,17.83,24633800.0,11.8366,11.8764,11.5579,11.83,24633800.0
2009-04-09 12:00:00,17.83,18.06,17.79,17.99,17416400.0,11.83,11.9826,11.8034,11.9361,17416400.0
2009-04-09 12:30:00,17.99,18.44,17.73,18.37,19671100.0,11.9361,12.2347,11.7636,12.1882,19671100.0
2009-04-09 13:00:00,18.37,18.73,18.32,18.43,18027500.0,12.1882,12.4271,12.1551,12.228,18027500.0
2009-04-09 13:30:00,18.43,18.56,18.31,18.47,9427600.0,12.228,12.3143,12.1484,12.2546,9427600.0
2009-04-09 14:00:00,18.47,18.68,17.48,18.48,11462100.0,12.2546,12.3939,11.5977,12.2612,11462100.0
2009-04-09 14:30:00,18.48,19.0,18.45,18.89,19518200.0,12.2612,12.6062,12.2413,12.5332,19518200.0
2009-04-09 15:00:00,18.89,19.15,18.76,19.1,25357000.0,12.5332,12.7058,12.447,12.6726,25357000.0
2009-04-09 15:30:00,19.1,19.6,19.09,19.53,50925400.0,12.6726,13.0043,12.6659,12.9579,50925400.0
2009-04-13 09:30:00,18.88,19.25,18.51,19.2,22787100.0,12.5266,12.7721,12.2811,12.7389,22787100.0
2009-04-13 10:00:00,19.2,19.95,18.88,19.71,23528600.0,12.7389,13.2365,12.5266,13.0773,23528600.0
2009-04-13 10:30:00,19.71,19.83,19.44,19.53,15843600.0,13.0773,13.1569,12.8982,12.9579,15843600.0
2009-04-13 11:00:00,19.54,19.55,19.03,19.29,13677700.0,12.9645,12.9712,12.6261,12.7986,13677700.0
2009-04-13 11:30:00,19.28,19.3,18.91,19.1,8350200.0,12.792,12.8053,12.5465,12.6726,8350200.0
2009-04-13 12:00:00,19.09,19.35,19.08,19.13,5930800.0,12.6659,12.8385,12.6593,12.6925,5930800.0
2009-04-13 12:30:00,19.13,19.34,19.12,19.28,5444000.0,12.6925,12.8318,12.6859,12.792,5444000.0
2009-04-13 13:00:00,19.28,19.47,19.16,19.37,6441000.0,12.792,12.9181,12.7124,12.8517,6441000.0
2009-04-13 13:30:00,19.37,19.59,19.34,19.5,8236500.0,12.8517,12.9977,12.8318,12.938,8236500.0
2009-04-13 14:00:00,19.49,19.63,19.13,19.29,9424200.0,12.9313,13.0242,12.6925,12.7986,9424200.0
2009-04-13 14:30:00,19.3,19.43,19.17,19.2,6529900.0,12.8053,12.8915,12.719,12.7389,6529900.0
2009-04-13 15:00:00,19.2,19.55,19.13,19.43,11657500.0,12.7389,12.9712,12.6925,12.8915,11657500.0
2009-04-13 15:30:00,19.43,19.88,19.4,19.54,26298600.0,12.8915,13.1901,12.8716,12.9645,26298600.0
2009-04-14 09:30:00,19.27,19.32,18.33,19.2,23852400.0,12.7854,12.8185,12.1617,12.7389,23852400.0
2009-04-14 10:00:00,19.21,19.33,18.92,19.21,11896200.0,12.7456,12.8252,12.5532,12.7456,11896200.0
2009-04-14 10:30:00,19.21,19.53,19.17,19.33,9391500.0,12.7456,12.9579,12.719,12.8252,9391500.0
2009-04-14 11:00:00,19.32,19.39,18.8,18.96,9716900.0,12.8185,12.865,12.4735,12.5797,9716900.0
2009-04-14 11:30:00,18.97,19.13,18.85,18.88,6622300.0,12.5863,12.6925,12.5067,12.5266,6622300.0
2009-04-14 12:00:00,18.88,18.97,18.65,18.8,7249900.0,12.5266,12.5863,12.374,12.4735,7249900.0
2009-04-14 12:30:00,18.81,18.91,18.31,18.4,9913000.0,12.4802,12.5465,12.1484,12.2081,9913000.0
2009-04-14 13:00:00,18.4,18.55,18.16,18.46,9096700.0,12.2081,12.3077,12.0489,12.248,9096700.0
2009-04-14 13:30:00,18.47,18.58,18.25,18.38,6260800.0,12.2546,12.3276,12.1086,12.1949,6260800.0
2009-04-14 14:00:00,18.39,18.59,18.14,18.5,6077500.0,12.2015,12.3342,12.0356,12.2745,6077500.0
2009-04-14 14:30:00,18.5,18.53,18.26,18.5,5073300.0,12.2745,12.2944,12.1153,12.2745,5073300.0
2009-04-14 15:00:00,18.5,18.83,18.48,18.69,10626000.0,12.2745,12.4934,12.2612,12.4006,10626000.0
2009-04-14 15:30:00,18.7,18.7,18.05,18.22,27169100.0,12.4072,12.4072,11.9759,12.0887,27169100.0
2009-04-15 09:30:00,17.96,18.45,17.6,18.3,17372600.0,11.9162,12.2413,11.6774,12.1418,17372600.0
2009-04-15 10:00:00,18.3,18.5,18.13,18.36,9174100.0,12.1418,12.2745,12.029,12.1816,9174100.0
2009-04-15 10:30:00,18.32,18.44,18.18,18.32,7124100.0,12.1551,12.2347,12.0622,12.1551,7124100.0
2009-04-15 11:00:00,18.31,18.37,18.06,18.25,8362800.0,12.1484,12.1882,11.9826,12.1086,8362800.0
2009-04-15 11:30:00,18.25,18.67,18.25,18.6,6667600.0,12.1086,12.3873,12.1086,12.3408,6667600.0
2009-04-15 12:00:00,18.59,18.79,18.57,18.62,4943300.0,12.3342,12.4669,12.3209,12.3541,4943300.0
2009-04-15 12:30:00,18.61,18.99,18.57,18.92,6038400.0,12.3475,12.5996,12.3209,12.5532,6038400.0
2009-04-15 13:00:00,18.92,18.96,18.59,18.67,7182700.0,12.5532,12.5797,12.3342,12.3873,7182700.0
2009-04-15 13:30:00,18.67,18.8,18.57,18.8,4182200.0,12.3873,12.4735,12.3209,12.4735,4182200.0
2009-04-15 14:00:00,18.79,18.93,18.6,18.66,6583800.0,12.4669,12.5598,12.3408,12.3806,6583800.0
2009-04-15 14:30:00,18.66,18.91,18.64,18.81,5547900.0,12.3806,12.5465,12.3674,12.4802,5547900.0
2009-04-15 15:00:00,18.8,19.16,18.78,19.1,10372600.0,12.4735,12.7124,12.4603,12.6726,10372600.0
2009-04-15 15:30:00,19.1,19.63,19.05,19.51,19567200.0,12.6726,13.0242,12.6394,12.9446,19567200.0
2009-04-16 09:30:00,19.66,19.8,18.65,19.09,20940000.0,13.0441,13.137,12.374,12.6659,20940000.0
2009-04-16 10:00:00,19.09,19.19,18.87,19.12,10800800.0,12.6659,12.7323,12.52,12.6859,10800800.0
2009-04-16 10:30:00,19.12,19.18,18.72,18.91,8244600.0,12.6859,12.7257,12.4205,12.5465,8244600.0
2009-04-16 11:00:00,18.9,19.13,18.86,19.0,5788200.0,12.5399,12.6925,12.5133,12.6062,5788200.0
2009-04-16 11:30:00,18.99,19.34,18.99,19.26,5535800.0,12.5996,12.8318,12.5996,12.7787,5535800.0
2009-04-16 12:00:00,19.26,19.4,19.15,19.19,5014100.0,12.7787,12.8716,12.7058,12.7323,5014100.0
2009-04-16 12:30:00,19.18,19.44,19.18,19.39,4391600.0,12.7257,12.8982,12.7257,12.865,4391600.0
2009-04-16 13:00:00,19.39,19.51,19.34,19.43,6102900.0,12.865,12.9446,12.8318,12.8915,6102900.0
2009-04-16 13:30:00,19.43,19.48,19.1,19.28,4724800.0,12.8915,12.9247,12.6726,12.792,4724800.0
2009-04-16 14:00:00,19.28,19.54,19.26,19.51,6965300.0,12.792,12.9645,12.7787,12.9446,6965300.0
2009-04-16 14:30:00,19.51,19.8,19.48,19.69,9721400.0,12.9446,13.137,12.9247,13.064,9721400.0
2009-04-16 15:00:00,19.69,19.97,19.6,19.87,12885500.0,13.064,13.2498,13.0043,13.1835,12885500.0
2009-04-16 15:30:00,19.87,19.99,19.39,19.51,21798600.0,13.1835,13.2631,12.865,12.9446,21798600.0
2009-04-17 09:30:00,19.4,19.52,18.88,19.26,20143700.0,12.8716,12.9512,12.5266,12.7787,20143700.0
2009-04-17 10:00:00,19.27,19.74,19.2,19.47,10671100.0,12.7854,13.0972,12.7389,12.9181,10671100.0
2009-04-17 10:30:00,19.46,19.7,19.34,19.61,6751400.0,12.9114,13.0707,12.8318,13.011,6751400.0
2009-04-17 11:00:00,19.62,19.87,19.51,19.85,6648600.0,13.0176,13.1835,12.9446,13.1702,6648600.0
2009-04-17 11:30:00,19.85,20.55,19.81,20.38,16665800.0,13.1702,13.6346,13.1437,13.5218,16665800.0
2009-04-17 12:00:00,20.38,20.44,20.08,20.35,8664200.0,13.5218,13.5617,13.3228,13.5019,8664200.0
2009-04-17 12:30:00,20.35,20.38,20.0,20.27,6169700.0,13.5019,13.5218,13.2697,13.4489,6169700.0
2009-04-17 13:00:00,20.27,20.54,20.26,20.49,6722400.0,13.4489,13.628,13.4422,13.5948,6722400.0
2009-04-17 13:30:00,20.49,20.6,20.32,20.52,7767600.0,13.5948,13.6678,13.482,13.6147,7767600.0
2009-04-17 14:00:00,20.52,20.57,20.18,20.34,9290100.0,13.6147,13.6479,13.3891,13.4953,9290100.0
2009-04-17 14:30:00,20.35,20.48,20.16,20.25,9106800.0,13.5019,13.5882,13.3759,13.4356,9106800.0
2009-04-17 15:00:00,20.25,20.72,20.24,20.69,11886800.0,13.4356,13.7474,13.429,13.7275,11886800.0
2009-04-17 15:30:00,20.68,20.99,20.21,20.21,33188600.0,13.7209,13.9266,13.4091,13.4091,33188600.0
2009-04-20 09:30:00,18.99,19.25,18.71,18.84,18436000.0,12.5996,12.7721,12.4138,12.5001,18436000.0
2009-04-20 10:00:00,18.85,18.95,18.6,18.71,12515400.0,12.5067,12.5731,12.3408,12.4138,12515400.0
2009-04-20 10:30:00,18.71,18.77,18.55,18.59,8108700.0,12.4138,12.4536,12.3077,12.3342,8108700.0
2009-04-20 11:00:00,18.59,18.75,18.47,18.73,7426200.0,12.3342,12.4404,12.2546,12.4271,7426200.0
2009-04-20 11:30:00,18.74,18.78,18.59,18.65,4762900.0,12.4337,12.4603,12.3342,12.374,4762900.0
2009-04-20 12:00:00,18.65,18.68,18.52,18.55,4677500.0,12.374,12.3939,12.2878,12.3077,4677500.0
2009-04-20 12:30:00,18.55,18.57,18.15,18.17,7312300.0,12.3077,12.3209,12.0423,12.0555,7312300.0
2009-04-20 13:00:00,18.16,19.09,17.79,17.8,10631400.0,12.0489,12.6659,11.8034,11.81,10631400.0
2009-04-20 13:30:00,17.81,18.25,17.79,18.21,9340700.0,11.8167,12.1086,11.8034,12.0821,9340700.0
2009-04-20 14:00:00,18.21,18.24,17.89,17.94,7985500.0,12.0821,12.102,11.8698,11.9029,7985500.0
2009-04-20 14:30:00,17.95,17.97,17.68,17.69,8040500.0,11.9096,11.9228,11.7304,11.7371,8040500.0
2009-04-20 15:00:00,17.69,17.79,17.58,17.62,11022700.0,11.7371,11.8034,11.6641,11.6906,11022700.0
2009-04-20 15:30:00,17.63,17.85,16.98,17.14,37139400.0,11.6973,11.8432,11.266,11.3721,37139400.0
2009-04-21 09:30:00,16.55,17.78,16.14,17.63,27776800.0,10.9807,11.7968,10.7087,11.6973,27776800.0
2009-04-21 10:00:00,17.62,17.63,16.85,16.99,15817200.0,11.6906,11.6973,11.1797,11.2726,15817200.0
2009-04-21 10:30:00,17.0,17.7,16.72,17.67,11663700.0,11.2793,11.7437,11.0935,11.7238,11663700.0
2009-04-21 11:00:00,17.68,18.22,17.66,17.88,13862800.0,11.7304,12.0887,11.7172,11.8631,13862800.0
2009-04-21 11:30:00,17.88,18.16,17.82,18.1,8830200.0,11.8631,12.0489,11.8233,12.0091,8830200.0
2009-04-21 12:00:00,18.09,18.44,17.98,18.32,8486100.0,12.0025,12.2347,11.9295,12.1551,8486100.0
2009-04-21 12:30:00,18.32,18.81,18.31,18.53,10790300.0,12.1551,12.4802,12.1484,12.2944,10790300.0
2009-04-21 13:00:00,18.53,18.8,17.2,18.53,9507200.0,12.2944,12.4735,11.412,12.2944,9507200.0
2009-04-21 13:30:00,18.53,18.73,18.3,18.59,6244000.0,12.2944,12.4271,12.1418,12.3342,6244000.0
2009-04-21 14:00:00,18.59,18.65,18.0,18.32,9882700.0,12.3342,12.374,11.9427,12.1551,9882700.0
2009-04-21 14:30:00,18.31,18.46,18.13,18.19,8265100.0,12.1484,12.248,12.029,12.0688,8265100.0
2009-04-21 15:00:00,18.21,18.6,18.1,18.14,13036800.0,12.0821,12.3408,12.0091,12.0356,13036800.0
2009-04-21 15:30:00,18.14,18.75,18.03,18.7,26881300.0,12.0356,12.4404,11.9627,12.4072,26881300.0
2009-04-22 09:30:00,18.22,19.65,18.15,19.16,34925400.0,12.0887,13.0375,12.0423,12.7124,34925400.0
2009-04-22 10:00:00,19.16,20.56,19.13,20.47,34373000.0,12.7124,13.6413,12.6925,13.5816,34373000.0
2009-04-22 10:30:00,20.47,20.55,20.02,20.03,18501600.0,13.5816,13.6346,13.283,13.2896,18501600.0
2009-04-22 11:00:00,20.04,20.13,19.49,20.0,13542500.0,13.2963,13.356,12.9313,13.2697,13542500.0
2009-04-22 11:30:00,20.0,20.14,19.85,20.01,8953700.0,13.2697,13.3626,13.1702,13.2764,8953700.0
2009-04-22 12:00:00,20.01,20.04,19.48,19.49,10444300.0,13.2764,13.2963,12.9247,12.9313,10444300.0
2009-04-22 12:30:00,19.49,19.52,19.16,19.44,13348900.0,12.9313,12.9512,12.7124,12.8982,13348900.0
2009-04-22 13:00:00,19.45,19.74,19.31,19.68,8246100.0,12.9048,13.0972,12.8119,13.0574,8246100.0
2009-04-22 13:30:00,19.68,19.99,19.42,19.42,10022300.0,13.0574,13.2631,12.8849,12.8849,10022300.0
2009-04-22 14:00:00,19.42,19.95,19.35,19.81,10275700.0,12.8849,13.2365,12.8385,13.1437,10275700.0
2009-04-22 14:30:00,19.81,20.0,19.7,19.81,11414300.0,13.1437,13.2697,13.0707,13.1437,11414300.0
2009-04-22 15:00:00,19.82,20.05,19.75,19.89,19840100.0,13.1503,13.3029,13.1038,13.1967,19840100.0
2009-04-22 15:30:00,19.89,19.94,18.37,18.49,35716700.0,13.1967,13.2299,12.1882,12.2679,35716700.0
2009-04-23 09:30:00,18.63,19.54,18.6,19.4,24775600.0,12.3607,12.9645,12.3408,12.8716,24775600.0
2009-04-23 10:00:00,19.4,19.68,18.98,19.5,20692300.0,12.8716,13.0574,12.593,12.938,20692300.0
2009-04-23 10:30:00,19.5,19.51,19.05,19.15,12363500.0,12.938,12.9446,12.6394,12.7058,12363500.0
2009-04-23 11:00:00,19.14,19.28,18.93,19.24,10320700.0,12.6991,12.792,12.5598,12.7655,10320700.0
2009-04-23 11:30:00,19.23,19.43,19.15,19.27,7953700.0,12.7588,12.8915,12.7058,12.7854,7953700.0
2009-04-23 12:00:00,19.27,19.74,19.13,19.69,10838300.0,12.7854,13.0972,12.6925,13.064,10838300.0
2009-04-23 12:30:00,19.69,19.7,19.4,19.54,9490400.0,13.064,13.0707,12.8716,12.9645,9490400.0
2009-04-23 13:00:00,19.54,19.69,19.52,19.59,7184800.0,12.9645,13.064,12.9512,12.9977,7184800.0
2009-04-23 13:30:00,19.58,19.61,19.32,19.46,8402400.0,12.9911,13.011,12.8185,12.9114,8402400.0
2009-04-23 14:00:00,19.47,19.73,19.37,19.7,9630400.0,12.9181,13.0906,12.8517,13.0707,9630400.0
2009-04-23 14:30:00,19.7,20.06,19.67,19.92,23570100.0,13.0707,13.3095,13.0508,13.2166,23570100.0
2009-04-23 15:00:00,19.93,19.98,19.59,19.92,18624900.0,13.2233,13.2564,12.9977,13.2166,18624900.0
2009-04-23 15:30:00,19.92,20.28,19.66,20.09,34331900.0,13.2166,13.4555,13.0441,13.3294,34331900.0
2009-04-24 09:30:00,20.69,20.95,20.46,20.73,21879800.0,13.7275,13.9,13.5749,13.7541,21879800.0
2009-04-24 10:00:00,20.72,20.85,20.05,20.32,16977300.0,13.7474,13.8337,13.3029,13.482,16977300.0
2009-04-24 10:30:00,20.32,20.7,20.15,20.63,10642700.0,13.482,13.7342,13.3692,13.6877,10642700.0
2009-04-24 11:00:00,20.63,20.89,20.55,20.84,8376800.0,13.6877,13.8602,13.6346,13.827,8376800.0
2009-04-24 11:30:00,20.84,21.3,20.77,21.25,12798300.0,13.827,14.1323,13.7806,14.0991,12798300.0
2009-04-24 12:00:00,21.25,21.27,20.98,21.0,7777300.0,14.0991,14.1123,13.9199,13.9332,7777300.0
2009-04-24 12:30:00,21.0,21.37,20.96,21.35,8215800.0,13.9332,14.1787,13.9067,14.1654,8215800.0
2009-04-24 13:00:00,21.36,21.73,21.27,21.46,11324700.0,14.1721,14.4175,14.1123,14.2384,11324700.0
2009-04-24 13:30:00,21.47,21.47,20.88,21.08,12624700.0,14.245,14.245,13.8536,13.9863,12624700.0
2009-04-24 14:00:00,21.07,21.55,20.24,20.86,29122200.0,13.9796,14.2981,13.429,13.8403,29122200.0
2009-04-24 14:30:00,20.86,21.49,20.82,21.47,16766600.0,13.8403,14.2583,13.8138,14.245,16766600.0
2009-04-24 15:00:00,21.48,21.89,21.45,21.75,20064000.0,14.2517,14.5237,14.2318,14.4308,20064000.0
2009-04-24 15:30:00,21.74,21.97,20.95,21.32,35282200.0,14.4242,14.5768,13.9,14.1455,35282200.0
2009-04-27 09:30:00,20.45,20.85,20.3,20.8,21378200.0,13.5683,13.8337,13.4688,13.8005,21378200.0
2009-04-27 10:00:00,20.79,20.94,20.55,20.77,13068700.0,13.7939,13.8934,13.6346,13.7806,13068700.0
2009-04-27 10:30:00,20.76,21.23,20.64,21.07,12082200.0,13.774,14.0858,13.6944,13.9796,12082200.0
2009-04-27 11:00:00,21.07,21.22,20.79,20.89,8277600.0,13.9796,14.0792,13.7939,13.8602,8277600.0
2009-04-27 11:30:00,20.89,20.92,20.63,20.78,6169000.0,13.8602,13.8801,13.6877,13.7872,6169000.0
2009-04-27 12:00:00,20.78,20.87,20.57,20.7,5007100.0,13.7872,13.847,13.6479,13.7342,5007100.0
2009-04-27 12:30:00,20.7,20.72,20.44,20.57,7096000.0,13.7342,13.7474,13.5617,13.6479,7096000.0
2009-04-27 13:00:00,20.57,20.6,20.37,20.42,5174300.0,13.6479,13.6678,13.5152,13.5484,5174300.0
2009-04-27 13:30:00,20.42,20.56,20.36,20.51,5982100.0,13.5484,13.6413,13.5086,13.6081,5982100.0
2009-04-27 14:00:00,20.51,20.54,20.4,20.5,5318200.0,13.6081,13.628,13.5351,13.6015,5318200.0
2009-04-27 14:30:00,20.51,20.73,20.5,20.65,7173800.0,13.6081,13.7541,13.6015,13.701,7173800.0
2009-04-27 15:00:00,20.67,20.7,20.39,20.47,9192500.0,13.7143,13.7342,13.5285,13.5816,9192500.0
2009-04-27 15:30:00,20.47,20.65,20.26,20.4,21234600.0,13.5816,13.701,13.4422,13.5351,21234600.0
2009-04-28 09:30:00,19.37,19.94,19.28,19.68,18958600.0,12.8517,13.2299,12.792,13.0574,18958600.0
2009-04-28 10:00:00,19.67,20.12,19.65,20.02,15454900.0,13.0508,13.3493,13.0375,13.283,15454900.0
2009-04-28 10:30:00,20.02,20.09,19.75,19.79,11015800.0,13.283,13.3294,13.1038,13.1304,11015800.0
2009-04-28 11:00:00,19.78,19.84,19.62,19.69,5755600.0,13.1238,13.1636,13.0176,13.064,5755600.0
2009-04-28 11:30:00,19.68,19.82,19.59,19.69,3623000.0,13.0574,13.1503,12.9977,13.064,3623000.0
2009-04-28 12:00:00,19.68,19.85,19.67,19.72,3930700.0,13.0574,13.1702,13.0508,13.0839,3930700.0
2009-04-28 12:30:00,19.72,19.76,19.52,19.59,3662100.0,13.0839,13.1105,12.9512,12.9977,3662100.0
2009-04-28 13:00:00,19.59,19.66,19.5,19.56,4401100.0,12.9977,13.0441,12.938,12.9778,4401100.0
2009-04-28 13:30:00,19.56,19.74,19.55,19.66,3898900.0,12.9778,13.0972,12.9712,13.0441,3898900.0
2009-04-28 14:00:00,19.67,19.82,19.61,19.77,4343100.0,13.0508,13.1503,13.011,13.1171,4343100.0
2009-04-28 14:30:00,19.78,19.95,19.75,19.81,5558300.0,13.1238,13.2365,13.1038,13.1437,5558300.0
2009-04-28 15:00:00,19.81,19.89,19.61,19.62,6470200.0,13.1437,13.1967,13.011,13.0176,6470200.0
2009-04-28 15:30:00,19.62,19.64,19.38,19.44,15221100.0,13.0176,13.0309,12.8584,12.8982,15221100.0
2009-04-29 09:30:00,19.81,20.17,19.56,20.15,15550800.0,13.1437,13.3825,12.9778,13.3692,15550800.0
2009-04-29 10:00:00,20.15,20.45,19.92,20.43,11438700.0,13.3692,13.5683,13.2166,13.555,11438700.0
2009-04-29 10:30:00,20.43,20.69,20.16,20.42,11431700.0,13.555,13.7275,13.3759,13.5484,11431700.0
2009-04-29 11:00:00,20.42,20.45,20.18,20.32,5700900.0,13.5484,13.5683,13.3891,13.482,5700900.0
2009-04-29 11:30:00,20.33,20.35,20.02,20.05,5821200.0,13.4887,13.5019,13.283,13.3029,5821200.0
2009-04-29 12:00:00,20.05,20.1,19.91,19.95,5160300.0,13.3029,13.3361,13.21,13.2365,5160300.0
2009-04-29 12:30:00,19.94,19.96,19.81,19.92,4506800.0,13.2299,13.2432,13.1437,13.2166,4506800.0
2009-04-29 13:00:00,19.92,20.26,19.91,20.23,6827500.0,13.2166,13.4422,13.21,13.4223,6827500.0
2009-04-29 13:30:00,20.23,20.31,19.96,19.97,4914100.0,13.4223,13.4754,13.2432,13.2498,4914100.0
2009-04-29 14:00:00,19.96,20.19,19.87,20.07,8899700.0,13.2432,13.3958,13.1835,13.3162,8899700.0
2009-04-29 14:30:00,20.06,20.27,19.76,19.91,15318600.0,13.3095,13.4489,13.1105,13.21,15318600.0
2009-04-29 15:00:00,19.91,19.98,19.39,19.5,13438900.0,13.21,13.2564,12.865,12.938,13438900.0
2009-04-29 15:30:00,19.52,19.91,19.35,19.85,23761600.0,12.9512,13.21,12.8385,13.1702,23761600.0
2009-04-30 09:30:00,20.36,20.55,20.03,20.19,14879100.0,13.5086,13.6346,13.2896,13.3958,14879100.0
2009-04-30 10:00:00,20.18,21.96,20.16,20.34,9925200.0,13.3891,14.5702,13.3759,13.4953,9925200.0
2009-04-30 10:30:00,20.34,20.4,20.19,20.34,7084700.0,13.4953,13.5351,13.3958,13.4953,7084700.0
2009-04-30 11:00:00,20.34,20.4,20.25,20.33,5507400.0,13.4953,13.5351,13.4356,13.4887,5507400.0
2009-04-30 11:30:00,20.33,20.36,20.13,20.32,5779100.0,13.4887,13.5086,13.356,13.482,5779100.0
2009-04-30 12:00:00,20.32,20.39,20.24,20.32,5477700.0,13.482,13.5285,13.429,13.482,5477700.0
2009-04-30 12:30:00,20.32,20.33,19.93,20.1,7298500.0,13.482,13.4887,13.2233,13.3361,7298500.0
2009-04-30 13:00:00,20.09,20.16,19.9,20.09,6449600.0,13.3294,13.3759,13.2034,13.3294,6449600.0
2009-04-30 13:30:00,20.09,20.18,20.03,20.08,4142800.0,13.3294,13.3891,13.2896,13.3228,4142800.0
2009-04-30 14:00:00,20.08,20.21,19.99,20.14,4380100.0,13.3228,13.4091,13.2631,13.3626,4380100.0
2009-04-30 14:30:00,20.15,20.44,20.1,20.44,7703400.0,13.3692,13.5617,13.3361,13.5617,7703400.0
2009-04-30 15:00:00,20.44,20.45,20.15,20.2,9649800.0,13.5617,13.5683,13.3692,13.4024,9649800.0
2009-04-30 15:30:00,20.2,20.32,19.9,19.94,16401100.0,13.4024,13.482,13.2034,13.2299,16401100.0
2009-05-01 09:30:00,19.98,20.35,19.63,20.27,14745400.0,13.2564,13.5019,13.0242,13.4489,14745400.0
2009-05-01 10:00:00,20.27,20.38,19.93,20.06,8394300.0,13.4489,13.5218,13.2233,13.3095,8394300.0
2009-05-01 10:30:00,20.07,20.25,20.01,20.06,5360100.0,13.3162,13.4356,13.2764,13.3095,5360100.0
2009-05-01 11:00:00,20.06,20.25,20.05,20.16,6604800.0,13.3095,13.4356,13.3029,13.3759,6604800.0
2009-05-01 11:30:00,20.16,20.16,19.84,19.89,6096400.0,13.3759,13.3759,13.1636,13.1967,6096400.0
2009-05-01 12:00:00,19.9,20.06,19.8,19.91,4440800.0,13.2034,13.3095,13.137,13.21,4440800.0
2009-05-01 12:30:00,19.92,20.07,19.88,19.94,3689900.0,13.2166,13.3162,13.1901,13.2299,3689900.0
2009-05-01 13:00:00,19.95,20.08,19.95,20.01,3473000.0,13.2365,13.3228,13.2365,13.2764,3473000.0
2009-05-01 13:30:00,20.0,20.14,19.99,20.05,3926300.0,13.2697,13.3626,13.2631,13.3029,3926300.0
2009-05-01 14:00:00,20.05,20.07,19.86,19.97,3895300.0,13.3029,13.3162,13.1768,13.2498,3895300.0
2009-05-01 14:30:00,19.97,19.97,19.63,19.64,5338800.0,13.2498,13.2498,13.0242,13.0309,5338800.0
2009-05-01 15:00:00,19.65,19.85,19.38,19.42,10218000.0,13.0375,13.1702,12.8584,12.8849,10218000.0
2009-05-01 15:30:00,19.42,19.66,19.35,19.58,15401800.0,12.8849,13.0441,12.8385,12.9911,15401800.0
2009-05-04 09:30:00,20.45,21.09,20.26,21.05,23269700.0,13.5683,13.9929,13.4422,13.9664,23269700.0
2009-05-04 10:00:00,21.05,21.74,21.03,21.48,24589000.0,13.9664,14.4242,13.9531,14.2517,24589000.0
2009-05-04 10:30:00,21.48,21.54,21.3,21.5,10040200.0,14.2517,14.2915,14.1323,14.2649,10040200.0
2009-05-04 11:00:00,21.51,21.69,21.42,21.44,12808700.0,14.2716,14.391,14.2119,14.2251,12808700.0
2009-05-04 11:30:00,21.44,21.57,21.4,21.51,7798700.0,14.2251,14.3114,14.1986,14.2716,7798700.0
2009-05-04 12:00:00,21.51,21.65,20.91,21.17,22785400.0,14.2716,14.3645,13.8735,14.046,22785400.0
2009-05-04 12:30:00,21.18,21.65,21.14,21.59,12886800.0,14.0526,14.3645,14.0261,14.3247,12886800.0
2009-05-04 13:00:00,21.58,21.9,21.56,21.87,12267600.0,14.318,14.5303,14.3048,14.5104,12267600.0
2009-05-04 13:30:00,21.86,22.57,21.83,22.44,22114000.0,14.5038,14.9749,14.4839,14.8886,22114000.0
2009-05-04 14:00:00,22.45,23.19,21.45,23.14,23274200.0,14.8953,15.3862,14.2318,15.3531,23274200.0
2009-05-04 14:30:00,23.15,23.34,22.97,23.05,24024200.0,15.3597,15.4858,15.2403,15.2934,24024200.0
2009-05-04 15:00:00,23.05,23.89,23.03,23.58,29775900.0,15.2934,15.8507,15.2801,15.645,29775900.0
2009-05-04 15:30:00,23.58,24.24,23.34,24.19,50567100.0,15.645,16.0829,15.4858,16.0497,50567100.0
2009-05-05 09:30:00,23.62,24.15,22.79,23.18,36598900.0,15.6715,16.0232,15.1208,15.3796,36598900.0
2009-05-05 10:00:00,23.18,23.6,22.95,23.07,20341800.0,15.3796,15.6583,15.227,15.3066,20341800.0
2009-05-05 10:30:00,23.07,23.11,22.73,22.91,16237100.0,15.3066,15.3332,15.081,15.2005,16237100.0
2009-05-05 11:00:00,22.91,23.03,22.74,22.88,9463100.0,15.2005,15.2801,15.0877,15.1806,9463100.0
2009-05-05 11:30:00,22.87,23.38,22.86,23.37,9810900.0,15.1739,15.5123,15.1673,15.5057,9810900.0
2009-05-05 12:00:00,23.36,23.78,23.25,23.67,9725100.0,15.499,15.7777,15.426,15.7047,9725100.0
2009-05-05 12:30:00,23.68,23.68,23.17,23.35,8624500.0,15.7113,15.7113,15.373,15.4924,8624500.0
2009-05-05 13:00:00,23.35,23.54,23.32,23.36,6366700.0,15.4924,15.6185,15.4725,15.499,6366700.0
2009-05-05 13:30:00,23.35,23.4,23.17,23.35,5622700.0,15.4924,15.5256,15.373,15.4924,5622700.0
2009-05-05 14:00:00,23.35,23.47,23.09,23.13,8162000.0,15.4924,15.572,15.3199,15.3464,8162000.0
2009-05-05 14:30:00,23.13,23.3,22.98,23.17,6903700.0,15.3464,15.4592,15.2469,15.373,6903700.0
2009-05-05 15:00:00,23.17,23.37,23.12,23.32,9184600.0,15.373,15.5057,15.3398,15.4725,9184600.0
2009-05-05 15:30:00,23.33,23.55,23.1,23.22,17890800.0,15.4791,15.6251,15.3265,15.4061,17890800.0
2009-05-06 09:30:00,24.51,25.8,24.4,25.69,35082200.0,16.2923,17.1498,16.2192,17.0767,35082200.0
2009-05-06 10:00:00,25.69,25.77,24.75,24.8,20813300.0,17.0767,17.1299,16.4519,16.4851,20813300.0
2009-05-06 10:30:00,24.8,25.01,24.6,24.87,12194700.0,16.4851,16.6247,16.3522,16.5316,12194700.0
2009-05-06 11:00:00,24.88,25.26,24.5,24.83,24885800.0,16.5383,16.7909,16.2857,16.505,24885800.0
2009-05-06 11:30:00,24.83,25.65,24.82,25.65,16221000.0,16.505,17.0501,16.4984,17.0501,16221000.0
2009-05-06 12:00:00,25.65,25.98,25.48,25.98,15164900.0,17.0501,17.2695,16.9371,17.2695,15164900.0
2009-05-06 12:30:00,25.97,25.99,25.67,25.74,11151600.0,17.2628,17.2761,17.0634,17.1099,11151600.0
2009-05-06 13:00:00,25.74,25.9,25.47,25.48,8760400.0,17.1099,17.2163,16.9305,16.9371,8760400.0
2009-05-06 13:30:00,25.47,25.98,25.47,25.93,9456000.0,16.9305,17.2695,16.9305,17.2362,9456000.0
2009-05-06 14:00:00,25.92,26.38,25.75,26.34,15776700.0,17.2296,17.5354,17.1166,17.5088,15776700.0
2009-05-06 14:30:00,26.34,26.57,26.05,26.31,15921100.0,17.5088,17.6617,17.316,17.4888,15921100.0
2009-05-06 15:00:00,26.31,26.61,25.38,25.91,19482300.0,17.4888,17.6883,16.8706,17.2229,19482300.0
2009-05-06 15:30:00,25.91,26.84,25.73,26.68,37139800.0,17.2229,17.8411,17.1033,17.7348,37139800.0
2009-05-07 09:30:00,27.9,28.34,25.82,26.62,42363300.0,18.5457,18.8382,17.1631,17.6949,42363300.0
2009-05-07 10:00:00,26.63,26.82,26.01,26.27,21606700.0,17.7015,17.8278,17.2894,17.4622,21606700.0
2009-05-07 10:30:00,26.26,26.34,25.85,25.91,16209700.0,17.4556,17.5088,17.1831,17.2229,16209700.0
2009-05-07 11:00:00,25.92,25.97,24.68,25.09,21595100.0,17.2296,17.2628,16.4053,16.6779,21595100.0
2009-05-07 11:30:00,25.1,25.5,24.92,25.28,9603200.0,16.6845,16.9504,16.5649,16.8042,9603200.0
2009-05-07 12:00:00,25.28,25.4,25.03,25.29,5464200.0,16.8042,16.8839,16.638,16.8108,5464200.0
2009-05-07 12:30:00,25.3,25.45,25.15,25.24,5100000.0,16.8175,16.9172,16.7178,16.7776,5100000.0
2009-05-07 13:00:00,25.25,25.3,24.58,24.6,10190900.0,16.7842,16.8175,16.3389,16.3522,10190900.0
2009-05-07 13:30:00,24.6,24.7,24.23,24.59,12296700.0,16.3522,16.4186,16.1062,16.3455,12296700.0
2009-05-07 14:00:00,24.6,25.19,24.41,25.02,14258100.0,16.3522,16.7443,16.2259,16.6313,14258100.0
2009-05-07 14:30:00,25.03,25.05,24.39,24.49,10831100.0,16.638,16.6513,16.2126,16.279,10831100.0
2009-05-07 15:00:00,24.49,25.01,24.26,24.88,13698800.0,16.279,16.6247,16.1262,16.5383,13698800.0
2009-05-07 15:30:00,24.88,25.04,24.35,24.97,26252300.0,16.5383,16.6446,16.186,16.5981,26252300.0
2009-05-08 09:30:00,24.04,25.55,23.83,25.21,79897900.0,15.9799,16.9836,15.8403,16.7576,79897900.0
2009-05-08 10:00:00,25.2,25.23,24.57,24.69,37093200.0,16.751,16.7709,16.3322,16.412,37093200.0
2009-05-08 10:30:00,24.69,24.94,24.49,24.79,26128400.0,16.412,16.5782,16.279,16.4785,26128400.0
2009-05-08 11:00:00,24.79,25.4,24.78,25.1,19434400.0,16.4785,16.8839,16.4718,16.6845,19434400.0
2009-05-08 11:30:00,25.1,26.26,25.08,26.11,26085300.0,16.6845,17.4556,16.6712,17.3559,26085300.0
2009-05-08 12:00:00,26.1,26.52,26.0,26.09,19742200.0,17.3492,17.6284,17.2828,17.3426,19742200.0
2009-05-08 12:30:00,26.09,26.33,25.74,26.17,13639000.0,17.3426,17.5021,17.1099,17.3958,13639000.0
2009-05-08 13:00:00,26.17,26.49,26.08,26.17,11537200.0,17.3958,17.6085,17.3359,17.3958,11537200.0
2009-05-08 13:30:00,26.17,26.34,25.94,26.05,10614700.0,17.3958,17.5088,17.2429,17.316,10614700.0
2009-05-08 14:00:00,26.06,26.54,26.05,26.24,15368800.0,17.3227,17.6417,17.316,17.4423,15368800.0
2009-05-08 14:30:00,26.24,27.05,26.24,26.86,25145300.0,17.4423,17.9807,17.4423,17.8544,25145300.0
2009-05-08 15:00:00,26.86,27.21,26.5,27.17,25070600.0,17.8544,18.0871,17.6151,18.0605,25070600.0
2009-05-08 15:30:00,27.17,28.15,27.09,27.94,63555900.0,18.0605,18.7119,18.0073,18.5723,63555900.0
2009-05-11 09:30:00,27.16,27.75,27.01,27.41,30598800.0,18.0538,18.446,17.9541,18.22,30598800.0
2009-05-11 10:00:00,27.41,27.64,27.26,27.47,15137600.0,18.22,18.3729,18.1203,18.2599,15137600.0
2009-05-11 10:30:00,27.47,28.23,27.4,28.03,16021800.0,18.2599,18.7651,18.2134,18.6322,16021800.0
2009-05-11 11:00:00,28.03,28.13,27.81,27.96,9954300.0,18.6322,18.6986,18.4859,18.5856,9954300.0
2009-05-11 11:30:00,27.96,28.45,27.86,28.12,11195400.0,18.5856,18.9113,18.5192,18.692,11195400.0
2009-05-11 12:00:00,28.13,28.13,27.65,27.78,10372500.0,18.6986,18.6986,18.3796,18.466,10372500.0
2009-05-11 12:30:00,27.77,28.0,27.33,27.36,8249100.0,18.4593,18.6122,18.1669,18.1868,8249100.0
2009-05-11 13:00:00,27.37,27.51,27.05,27.42,9357500.0,18.1934,18.2865,17.9807,18.2267,9357500.0
2009-05-11 13:30:00,27.43,27.54,27.22,27.22,6806800.0,18.2333,18.3064,18.0937,18.0937,6806800.0
2009-05-11 14:00:00,27.23,27.41,27.15,27.23,7042800.0,18.1004,18.22,18.0472,18.1004,7042800.0
2009-05-11 14:30:00,27.23,27.89,27.15,27.43,6504600.0,18.1004,18.5391,18.0472,18.2333,6504600.0
2009-05-11 15:00:00,27.43,27.44,26.95,27.13,12220700.0,18.2333,18.24,17.9143,18.0339,12220700.0
2009-05-11 15:30:00,27.13,27.13,26.55,26.78,26543000.0,18.0339,18.0339,17.6484,17.8013,26543000.0
2009-05-12 09:30:00,26.74,27.09,25.61,26.09,28006800.0,17.7747,18.0073,17.0235,17.3426,28006800.0
2009-05-12 10:00:00,26.08,26.09,24.64,24.92,28661500.0,17.3359,17.3426,16.3787,16.5649,28661500.0
2009-05-12 10:30:00,24.92,25.33,24.72,25.32,14011600.0,16.5649,16.8374,16.4319,16.8308,14011600.0
2009-05-12 11:00:00,25.32,25.57,25.0,25.12,10474700.0,16.8308,16.9969,16.618,16.6978,10474700.0
2009-05-12 11:30:00,25.12,25.24,24.78,24.82,7444100.0,16.6978,16.7776,16.4718,16.4984,7444100.0
2009-05-12 12:00:00,24.83,24.89,24.38,24.47,10620600.0,16.505,16.5449,16.2059,16.2657,10620600.0
2009-05-12 12:30:00,24.47,24.67,24.29,24.39,7736600.0,16.2657,16.3987,16.1461,16.2126,7736600.0
2009-05-12 13:00:00,24.39,24.9,24.38,24.75,6099800.0,16.2126,16.5516,16.2059,16.4519,6099800.0
2009-05-12 13:30:00,24.75,24.99,24.61,24.87,5957300.0,16.4519,16.6114,16.3588,16.5316,5957300.0
2009-05-12 14:00:00,24.88,25.53,24.75,25.35,9982300.0,16.5383,16.9704,16.4519,16.8507,9982300.0
2009-05-12 14:30:00,25.35,25.94,25.18,25.87,12445200.0,16.8507,17.2429,16.7377,17.1964,12445200.0
2009-05-12 15:00:00,25.87,26.4,25.68,26.0,20127500.0,17.1964,17.5487,17.0701,17.2828,20127500.0
2009-05-12 15:30:00,26.01,26.05,25.16,25.7,18322700.0,17.2894,17.316,16.7244,17.0834,18322700.0
2009-05-13 09:30:00,24.68,25.34,24.36,24.91,22882000.0,16.4053,16.8441,16.1926,16.5582,22882000.0
2009-05-13 10:00:00,24.91,25.1,24.63,25.03,11306000.0,16.5582,16.6845,16.3721,16.638,11306000.0
2009-05-13 10:30:00,25.03,25.14,24.67,24.68,7542500.0,16.638,16.7111,16.3987,16.4053,7542500.0
2009-05-13 11:00:00,24.69,24.77,24.3,24.41,10746900.0,16.412,16.4652,16.1527,16.2259,10746900.0
2009-05-13 11:30:00,24.4,24.47,24.16,24.22,9364000.0,16.2192,16.2657,16.0597,16.0996,9364000.0
2009-05-13 12:00:00,24.22,24.74,24.22,24.57,6128800.0,16.0996,16.4452,16.0996,16.3322,6128800.0
2009-05-13 12:30:00,24.58,24.58,24.3,24.3,3638000.0,16.3389,16.3389,16.1527,16.1527,3638000.0
2009-05-13 13:00:00,24.3,24.55,24.18,24.42,6147800.0,16.1527,16.3189,16.073,16.2325,6147800.0
2009-05-13 13:30:00,24.41,24.85,24.34,24.8,6305200.0,16.2259,16.5183,16.1793,16.4851,6305200.0
2009-05-13 14:00:00,24.8,24.95,24.56,24.68,6491200.0,16.4851,16.5848,16.3256,16.4053,6491200.0
2009-05-13 14:30:00,24.68,24.95,24.59,24.9,5005700.0,16.4053,16.5848,16.3455,16.5516,5005700.0
2009-05-13 15:00:00,24.92,24.93,24.35,24.42,8788100.0,16.5649,16.5715,16.186,16.2325,8788100.0
2009-05-13 15:30:00,24.43,24.48,24.17,24.34,20783500.0,16.2392,16.2724,16.0663,16.1793,20783500.0
2009-05-14 09:30:00,24.24,25.05,23.87,24.21,17679800.0,16.1129,16.6513,15.8669,16.0929,17679800.0
2009-05-14 10:00:00,24.21,24.82,24.15,24.49,10353700.0,16.0929,16.4984,16.053,16.279,10353700.0
2009-05-14 10:30:00,24.49,24.79,24.44,24.74,6001800.0,16.279,16.4785,16.2458,16.4452,6001800.0
2009-05-14 11:00:00,24.72,25.21,24.7,25.06,7937300.0,16.4319,16.7576,16.4186,16.6579,7937300.0
2009-05-14 11:30:00,25.06,25.13,24.84,25.07,5397300.0,16.6579,16.7045,16.5117,16.6646,5397300.0
2009-05-14 12:00:00,25.07,25.58,25.07,25.4,9173000.0,16.6646,17.0036,16.6646,16.8839,9173000.0
2009-05-14 12:30:00,25.4,25.55,25.25,25.29,4513000.0,16.8839,16.9836,16.7842,16.8108,4513000.0
2009-05-14 13:00:00,25.29,25.45,25.11,25.28,5395300.0,16.8108,16.9172,16.6912,16.8042,5395300.0
2009-05-14 13:30:00,25.28,25.5,25.26,25.3,4167600.0,16.8042,16.9504,16.7909,16.8175,4167600.0
2009-05-14 14:00:00,25.31,25.52,25.3,25.39,5010900.0,16.8241,16.9637,16.8175,16.8773,5010900.0
2009-05-14 14:30:00,25.39,25.55,25.26,25.42,4731100.0,16.8773,16.9836,16.7909,16.8972,4731100.0
2009-05-14 15:00:00,25.42,25.67,25.35,25.51,10299100.0,16.8972,17.0634,16.8507,16.9571,10299100.0
2009-05-14 15:30:00,25.51,25.68,25.25,25.59,22289000.0,16.9571,17.0701,16.7842,17.0102,22289000.0
2009-05-15 09:30:00,25.58,26.12,25.15,25.26,15877000.0,17.0036,17.3625,16.7178,16.7909,15877000.0
2009-05-15 10:00:00,25.26,25.37,24.94,25.25,10092900.0,16.7909,16.864,16.5782,16.7842,10092900.0
2009-05-15 10:30:00,25.25,25.3,24.95,25.01,7809300.0,16.7842,16.8175,16.5848,16.6247,7809300.0
2009-05-15 11:00:00,25.01,25.2,24.97,25.14,5143400.0,16.6247,16.751,16.5981,16.7111,5143400.0
2009-05-15 11:30:00,25.14,25.16,24.76,24.8,5602800.0,16.7111,16.7244,16.4585,16.4851,5602800.0
2009-05-15 12:00:00,24.8,24.91,24.69,24.84,4177700.0,16.4851,16.5582,16.412,16.5117,4177700.0
2009-05-15 12:30:00,24.84,24.94,24.7,24.79,3240800.0,16.5117,16.5782,16.4186,16.4785,3240800.0
2009-05-15 13:00:00,24.79,25.05,24.77,24.9,3164400.0,16.4785,16.6513,16.4652,16.5516,3164400.0
2009-05-15 13:30:00,24.89,25.0,24.85,24.95,3007900.0,16.5449,16.618,16.5183,16.5848,3007900.0
2009-05-15 14:00:00,24.95,25.09,24.82,24.96,4009900.0,16.5848,16.6779,16.4984,16.5915,4009900.0
2009-05-15 14:30:00,24.95,25.0,24.71,24.86,5015100.0,16.5848,16.618,16.4253,16.525,5015100.0
2009-05-15 15:00:00,24.86,25.04,24.58,24.99,8133600.0,16.525,16.6446,16.3389,16.6114,8133600.0
2009-05-15 15:30:00,24.99,25.08,24.78,24.9,12080900.0,16.6114,16.6712,16.4718,16.5516,12080900.0
2009-05-18 09:30:00,26.02,26.35,25.7,25.82,14054500.0,17.2961,17.5154,17.0834,17.1631,14054500.0
2009-05-18 10:00:00,25.82,26.22,25.64,26.11,9804500.0,17.1631,17.429,17.0435,17.3559,9804500.0
2009-05-18 10:30:00,26.1,26.16,25.93,26.08,6525300.0,17.3492,17.3891,17.2362,17.3359,6525300.0
2009-05-18 11:00:00,26.08,26.5,25.27,26.24,5452500.0,17.3359,17.6151,16.7975,17.4423,5452500.0
2009-05-18 11:30:00,26.24,26.31,26.14,26.15,4593200.0,17.4423,17.4888,17.3758,17.3825,4593200.0
2009-05-18 12:00:00,26.15,26.34,26.14,26.34,3203500.0,17.3825,17.5088,17.3758,17.5088,3203500.0
2009-05-18 12:30:00,26.34,26.57,26.3,26.41,4661100.0,17.5088,17.6617,17.4822,17.5553,4661100.0
2009-05-18 13:00:00,26.41,26.44,26.24,26.32,3423900.0,17.5553,17.5752,17.4423,17.4955,3423900.0
2009-05-18 13:30:00,26.32,26.41,26.22,26.27,3150800.0,17.4955,17.5553,17.429,17.4622,3150800.0
2009-05-18 14:00:00,26.27,26.32,26.14,26.22,3846000.0,17.4622,17.4955,17.3758,17.429,3846000.0
2009-05-18 14:30:00,26.22,26.43,26.22,26.3,4676900.0,17.429,17.5686,17.429,17.4822,4676900.0
2009-05-18 15:00:00,26.31,26.31,26.16,26.23,5678500.0,17.4888,17.4888,17.3891,17.4357,5678500.0
2009-05-18 15:30:00,26.23,26.95,26.19,26.73,22976800.0,17.4357,17.9143,17.4091,17.768,22976800.0
2009-05-19 09:30:00,27.02,27.08,26.12,26.3,13164400.0,17.9608,18.0007,17.3625,17.4822,13164400.0
2009-05-19 10:00:00,26.3,26.58,26.1,26.57,11153200.0,17.4822,17.6683,17.3492,17.6617,11153200.0
2009-05-19 10:30:00,26.57,26.84,26.53,26.65,7432300.0,17.6617,17.8411,17.6351,17.7148,7432300.0
2009-05-19 11:00:00,26.64,26.7,26.13,26.33,5681400.0,17.7082,17.7481,17.3692,17.5021,5681400.0
2009-05-19 11:30:00,26.33,26.41,26.21,26.35,4316400.0,17.5021,17.5553,17.4224,17.5154,4316400.0
2009-05-19 12:00:00,26.36,26.38,26.15,26.25,4070100.0,17.5221,17.5354,17.3825,17.449,4070100.0
2009-05-19 12:30:00,26.26,26.27,26.01,26.02,3896900.0,17.4556,17.4622,17.2894,17.2961,3896900.0
2009-05-19 13:00:00,26.02,26.25,26.02,26.16,3877700.0,17.2961,17.449,17.2961,17.3891,3877700.0
2009-05-19 13:30:00,26.17,26.2,25.91,26.03,5352300.0,17.3958,17.4157,17.2229,17.3027,5352300.0
2009-05-19 14:00:00,26.03,26.13,25.83,26.1,5027300.0,17.3027,17.3692,17.1698,17.3492,5027300.0
2009-05-19 14:30:00,26.09,26.2,26.01,26.02,4828500.0,17.3426,17.4157,17.2894,17.2961,4828500.0
2009-05-19 15:00:00,26.02,26.12,25.92,26.0,5903500.0,17.2961,17.3625,17.2296,17.2828,5903500.0
2009-05-19 15:30:00,26.0,26.01,25.42,25.56,15780400.0,17.2828,17.2894,16.8972,16.9903,15780400.0
2009-05-20 09:30:00,25.87,26.15,25.71,25.83,15865600.0,17.1964,17.3825,17.09,17.1698,15865600.0
2009-05-20 10:00:00,25.83,25.92,25.6,25.65,8839100.0,17.1698,17.2296,17.0169,17.0501,8839100.0
2009-05-20 10:30:00,25.65,25.72,25.08,25.08,9690700.0,17.0501,17.0966,16.6712,16.6712,9690700.0
2009-05-20 11:00:00,25.09,25.34,25.0,25.1,9009400.0,16.6779,16.8441,16.618,16.6845,9009400.0
2009-05-20 11:30:00,25.1,25.33,24.8,24.86,7295900.0,16.6845,16.8374,16.4851,16.525,7295900.0
2009-05-20 12:00:00,24.86,25.0,24.76,24.81,7035300.0,16.525,16.618,16.4585,16.4918,7035300.0
2009-05-20 12:30:00,24.81,24.87,24.58,24.62,5818700.0,16.4918,16.5316,16.3389,16.3655,5818700.0
2009-05-20 13:00:00,24.61,24.83,24.52,24.76,5090300.0,16.3588,16.505,16.299,16.4585,5090300.0
2009-05-20 13:30:00,24.76,25.12,24.7,24.99,5408200.0,16.4585,16.6978,16.4186,16.6114,5408200.0
2009-05-20 14:00:00,24.98,25.0,24.61,24.89,7204200.0,16.6048,16.618,16.3588,16.5449,7204200.0
2009-05-20 14:30:00,24.89,24.95,24.63,24.67,7533900.0,16.5449,16.5848,16.3721,16.3987,7533900.0
2009-05-20 15:00:00,24.67,24.7,24.29,24.41,10273500.0,16.3987,16.4186,16.1461,16.2259,10273500.0
2009-05-20 15:30:00,24.42,24.57,24.28,24.45,17695600.0,16.2325,16.3322,16.1394,16.2525,17695600.0
2009-05-21 09:30:00,24.11,24.7,23.44,24.19,16327700.0,16.0264,16.4186,15.5811,16.0796,16327700.0
2009-05-21 10:00:00,24.19,24.65,24.15,24.41,8931600.0,16.0796,16.3854,16.053,16.2259,8931600.0
2009-05-21 10:30:00,24.42,24.6,24.2,24.26,5048400.0,16.2325,16.3522,16.0863,16.1262,5048400.0
2009-05-21 11:00:00,24.26,24.66,24.21,24.61,5446000.0,16.1262,16.392,16.0929,16.3588,5446000.0
2009-05-21 11:30:00,24.62,25.15,24.54,25.14,6368200.0,16.3655,16.7178,16.3123,16.7111,6368200.0
2009-05-21 12:00:00,25.14,25.27,24.92,24.97,5267700.0,16.7111,16.7975,16.5649,16.5981,5267700.0
2009-05-21 12:30:00,24.96,25.18,24.77,24.92,4553000.0,16.5915,16.7377,16.4652,16.5649,4553000.0
2009-05-21 13:00:00,24.92,24.96,24.5,24.57,3656200.0,16.5649,16.5915,16.2857,16.3322,3656200.0
2009-05-21 13:30:00,24.57,24.74,24.52,24.59,3614300.0,16.3322,16.4452,16.299,16.3455,3614300.0
2009-05-21 14:00:00,24.59,24.68,24.24,24.44,6064600.0,16.3455,16.4053,16.1129,16.2458,6064600.0
2009-05-21 14:30:00,24.43,24.49,24.18,24.34,5024400.0,16.2392,16.279,16.073,16.1793,5024400.0
2009-05-21 15:00:00,24.33,24.41,24.08,24.17,5191100.0,16.1727,16.2259,16.0065,16.0663,5191100.0
2009-05-21 15:30:00,24.18,24.93,24.17,24.91,16334700.0,16.073,16.5715,16.0663,16.5582,16334700.0
2009-05-22 09:30:00,25.09,25.2,24.45,24.62,9132500.0,16.6779,16.751,16.2525,16.3655,9132500.0
2009-05-22 10:00:00,24.62,24.93,24.5,24.76,5742900.0,16.3655,16.5715,16.2857,16.4585,5742900.0
2009-05-22 10:30:00,24.76,24.91,24.67,24.78,3652800.0,16.4585,16.5582,16.3987,16.4718,3652800.0
2009-05-22 11:00:00,24.78,24.82,24.51,24.57,4086000.0,16.4718,16.4984,16.2923,16.3322,4086000.0
2009-05-22 11:30:00,24.57,24.65,24.33,24.43,4471200.0,16.3322,16.3854,16.1727,16.2392,4471200.0
2009-05-22 12:00:00,24.42,24.65,24.41,24.49,2295000.0,16.2325,16.3854,16.2259,16.279,2295000.0
2009-05-22 12:30:00,24.5,24.6,24.41,24.58,2289400.0,16.2857,16.3522,16.2259,16.3389,2289400.0
2009-05-22 13:00:00,24.57,24.7,24.45,24.62,2537100.0,16.3322,16.4186,16.2525,16.3655,2537100.0
2009-05-22 13:30:00,24.62,24.65,24.4,24.61,2933300.0,16.3655,16.3854,16.2192,16.3588,2933300.0
2009-05-22 14:00:00,24.6,24.63,24.43,24.54,2225800.0,16.3522,16.3721,16.2392,16.3123,2225800.0
2009-05-22 14:30:00,24.53,24.7,24.5,24.63,2537300.0,16.3056,16.4186,16.2857,16.3721,2537300.0
2009-05-22 15:00:00,24.63,24.66,24.44,24.48,3706600.0,16.3721,16.392,16.2458,16.2724,3706600.0
2009-05-22 15:30:00,24.48,24.72,24.32,24.38,8122100.0,16.2724,16.4319,16.166,16.2059,8122100.0
2009-05-26 09:30:00,24.19,24.85,24.08,24.63,10525500.0,16.0796,16.5183,16.0065,16.3721,10525500.0
2009-05-26 10:00:00,24.71,25.12,24.63,24.95,9873900.0,16.4253,16.6978,16.3721,16.5848,9873900.0
2009-05-26 10:30:00,24.95,25.17,24.8,24.9,4894400.0,16.5848,16.7311,16.4851,16.5516,4894400.0
2009-05-26 11:00:00,24.89,24.92,24.69,24.81,3622000.0,16.5449,16.5649,16.412,16.4918,3622000.0
2009-05-26 11:30:00,24.81,24.87,24.7,24.7,3549800.0,16.4918,16.5316,16.4186,16.4186,3549800.0
2009-05-26 12:00:00,24.7,25.13,24.69,25.12,3692900.0,16.4186,16.7045,16.412,16.6978,3692900.0
2009-05-26 12:30:00,25.12,25.73,25.09,25.66,9018300.0,16.6978,17.1033,16.6779,17.0568,9018300.0
2009-05-26 13:00:00,25.66,25.7,25.42,25.48,4631000.0,17.0568,17.0834,16.8972,16.9371,4631000.0
2009-05-26 13:30:00,25.47,25.66,25.37,25.63,4255100.0,16.9305,17.0568,16.864,17.0368,4255100.0
2009-05-26 14:00:00,25.63,25.76,25.45,25.54,5176700.0,17.0368,17.1232,16.9172,16.977,5176700.0
2009-05-26 14:30:00,25.54,25.7,25.4,25.44,5024000.0,16.977,17.0834,16.8839,16.9105,5024000.0
2009-05-26 15:00:00,25.44,25.57,25.23,25.46,6369700.0,16.9105,16.9969,16.7709,16.9238,6369700.0
2009-05-26 15:30:00,25.46,25.71,25.32,25.56,14030700.0,16.9238,17.09,16.8308,16.9903,14030700.0
2009-05-27 09:30:00,25.85,25.9,25.16,25.35,7962800.0,17.1831,17.2163,16.7244,16.8507,7962800.0
2009-05-27 10:00:00,25.35,25.66,25.2,25.22,9516900.0,16.8507,17.0568,16.751,16.7643,9516900.0
2009-05-27 10:30:00,25.22,25.25,24.9,25.14,8152300.0,16.7643,16.7842,16.5516,16.7111,8152300.0
2009-05-27 11:00:00,25.13,25.19,25.0,25.05,4500100.0,16.7045,16.7443,16.618,16.6513,4500100.0
2009-05-27 11:30:00,25.05,25.23,25.03,25.11,4483700.0,16.6513,16.7709,16.638,16.6912,4483700.0
2009-05-27 12:00:00,25.11,25.37,25.04,25.22,5955800.0,16.6912,16.864,16.6446,16.7643,5955800.0
2009-05-27 12:30:00,25.23,25.25,25.03,25.08,4190500.0,16.7709,16.7842,16.638,16.6712,4190500.0
2009-05-27 13:00:00,25.08,25.15,25.02,25.15,3391100.0,16.6712,16.7178,16.6313,16.7178,3391100.0
2009-05-27 13:30:00,25.15,25.15,24.95,24.98,6705700.0,16.7178,16.7178,16.5848,16.6048,6705700.0
2009-05-27 14:00:00,24.97,25.03,24.65,24.76,5916300.0,16.5981,16.638,16.3854,16.4585,5916300.0
2009-05-27 14:30:00,24.76,25.0,24.7,24.76,5642600.0,16.4585,16.618,16.4186,16.4585,5642600.0
2009-05-27 15:00:00,24.76,24.8,24.25,24.33,10305600.0,16.4585,16.4851,16.1195,16.1727,10305600.0
2009-05-27 15:30:00,24.33,24.39,24.05,24.18,23083700.0,16.1727,16.2126,15.9866,16.073,23083700.0
2009-05-28 09:30:00,24.19,24.28,23.24,23.57,24528900.0,16.0796,16.1394,15.4481,15.6675,24528900.0
2009-05-28 10:00:00,23.57,23.62,23.22,23.52,14437800.0,15.6675,15.7007,15.4348,15.6343,14437800.0
2009-05-28 10:30:00,23.52,24.1,23.5,24.05,10055600.0,15.6343,16.0198,15.621,15.9866,10055600.0
2009-05-28 11:00:00,24.05,24.2,23.83,23.94,7730600.0,15.9866,16.0863,15.8403,15.9134,7730600.0
2009-05-28 11:30:00,23.95,24.21,23.83,24.14,5126100.0,15.9201,16.0929,15.8403,16.0464,5126100.0
2009-05-28 12:00:00,24.15,24.17,23.78,23.9,5182600.0,16.053,16.0663,15.8071,15.8869,5182600.0
2009-05-28 12:30:00,23.9,24.05,23.85,23.99,3553300.0,15.8869,15.9866,15.8536,15.9467,3553300.0
2009-05-28 13:00:00,24.0,24.5,23.98,24.35,8791800.0,15.9533,16.2857,15.94,16.186,8791800.0
2009-05-28 13:30:00,24.35,24.42,24.2,24.37,4837200.0,16.186,16.2325,16.0863,16.1993,4837200.0
2009-05-28 14:00:00,24.37,24.7,24.33,24.57,7026000.0,16.1993,16.4186,16.1727,16.3322,7026000.0
2009-05-28 14:30:00,24.58,24.63,24.26,24.34,5545600.0,16.3389,16.3721,16.1262,16.1793,5545600.0
2009-05-28 15:00:00,24.35,24.45,24.25,24.37,5686100.0,16.186,16.2525,16.1195,16.1993,5686100.0
2009-05-28 15:30:00,24.36,24.75,24.33,24.7,15730100.0,16.1926,16.4519,16.1727,16.4186,15730100.0
2009-05-29 09:30:00,24.8,25.0,24.13,24.34,16842900.0,16.4851,16.618,16.0397,16.1793,16842900.0
2009-05-29 10:00:00,24.34,24.75,24.3,24.74,7419700.0,16.1793,16.4519,16.1527,16.4452,7419700.0
2009-05-29 10:30:00,24.74,24.75,24.28,24.4,6009800.0,16.4452,16.4519,16.1394,16.2192,6009800.0
2009-05-29 11:00:00,24.4,24.44,24.24,24.31,4311200.0,16.2192,16.2458,16.1129,16.1594,4311200.0
2009-05-29 11:30:00,24.31,24.39,24.23,24.29,3272700.0,16.1594,16.2126,16.1062,16.1461,3272700.0
2009-05-29 12:00:00,24.3,24.59,24.28,24.56,3523500.0,16.1527,16.3455,16.1394,16.3256,3523500.0
2009-05-29 12:30:00,24.56,24.66,24.48,24.55,3216300.0,16.3256,16.392,16.2724,16.3189,3216300.0
2009-05-29 13:00:00,24.55,24.69,24.55,24.68,2960100.0,16.3189,16.412,16.3189,16.4053,2960100.0
2009-05-29 13:30:00,24.68,24.8,24.66,24.7,3427800.0,16.4053,16.4851,16.392,16.4186,3427800.0
2009-05-29 14:00:00,24.71,24.72,24.46,24.51,4134600.0,16.4253,16.4319,16.2591,16.2923,4134600.0
2009-05-29 14:30:00,24.51,24.57,24.29,24.41,4727900.0,16.2923,16.3322,16.1461,16.2259,4727900.0
2009-05-29 15:00:00,24.41,24.85,24.34,24.8,8543600.0,16.2259,16.5183,16.1793,16.4851,8543600.0
2009-05-29 15:30:00,24.8,25.29,24.76,25.26,22042700.0,16.4851,16.8108,16.4585,16.7909,22042700.0
2009-06-01 09:30:00,25.77,25.9,25.0,25.71,15176600.0,17.1299,17.2163,16.618,17.09,15176600.0
2009-06-01 10:00:00,25.72,25.83,25.47,25.61,11701700.0,17.0966,17.1698,16.9305,17.0235,11701700.0
2009-06-01 10:30:00,25.61,25.95,25.6,25.8,7450800.0,17.0235,17.2495,17.0169,17.1498,7450800.0
2009-06-01 11:00:00,25.8,26.04,25.79,25.93,7272200.0,17.1498,17.3094,17.1432,17.2362,7272200.0
2009-06-01 11:30:00,25.92,25.98,25.76,25.89,3603600.0,17.2296,17.2695,17.1232,17.2097,3603600.0
2009-06-01 12:00:00,25.9,26.05,25.86,25.99,3558900.0,17.2163,17.316,17.1897,17.2761,3558900.0
2009-06-01 12:30:00,26.0,26.04,25.84,25.9,3498900.0,17.2828,17.3094,17.1764,17.2163,3498900.0
2009-06-01 13:00:00,25.9,26.0,25.86,25.97,4115400.0,17.2163,17.2828,17.1897,17.2628,4115400.0
2009-06-01 13:30:00,25.98,26.0,25.95,25.97,3711900.0,17.2695,17.2828,17.2495,17.2628,3711900.0
2009-06-01 14:00:00,25.97,26.0,25.53,25.53,8391000.0,17.2628,17.2828,16.9704,16.9704,8391000.0
2009-06-01 14:30:00,25.54,25.58,25.21,25.39,8950200.0,16.977,17.0036,16.7576,16.8773,8950200.0
2009-06-01 15:00:00,25.39,25.64,25.21,25.62,7958000.0,16.8773,17.0435,16.7576,17.0302,7958000.0
2009-06-01 15:30:00,25.62,26.01,25.58,25.81,23954600.0,17.0302,17.2894,17.0036,17.1565,23954600.0
2009-06-02 09:30:00,24.84,24.95,24.45,24.6,19771300.0,16.5117,16.5848,16.2525,16.3522,19771300.0
2009-06-02 10:00:00,24.6,24.88,24.53,24.65,11328300.0,16.3522,16.5383,16.3056,16.3854,11328300.0
2009-06-02 10:30:00,24.65,24.79,24.38,24.48,9684600.0,16.3854,16.4785,16.2059,16.2724,9684600.0
2009-06-02 11:00:00,24.48,24.57,24.35,24.35,6741600.0,16.2724,16.3322,16.186,16.186,6741600.0
2009-06-02 11:30:00,24.35,24.4,24.11,24.25,7256500.0,16.186,16.2192,16.0264,16.1195,7256500.0
2009-06-02 12:00:00,24.26,24.42,24.25,24.33,5193700.0,16.1262,16.2325,16.1195,16.1727,5193700.0
2009-06-02 12:30:00,24.32,24.48,24.3,24.44,3192300.0,16.166,16.2724,16.1527,16.2458,3192300.0
2009-06-02 13:00:00,24.45,24.53,24.37,24.5,3392300.0,16.2525,16.3056,16.1993,16.2857,3392300.0
2009-06-02 13:30:00,24.5,24.61,24.42,24.44,4148900.0,16.2857,16.3588,16.2325,16.2458,4148900.0
2009-06-02 14:00:00,24.45,24.55,24.3,24.52,5032500.0,16.2525,16.3189,16.1527,16.299,5032500.0
2009-06-02 14:30:00,24.53,24.55,24.39,24.4,4419600.0,16.3056,16.3189,16.2126,16.2192,4419600.0
2009-06-02 15:00:00,24.39,24.56,24.38,24.43,6001100.0,16.2126,16.3256,16.2059,16.2392,6001100.0
2009-06-02 15:30:00,24.43,24.56,24.37,24.45,9248100.0,16.2392,16.3256,16.1993,16.2525,9248100.0
2009-06-03 09:30:00,24.3,24.64,24.15,24.53,9526900.0,16.1527,16.3787,16.053,16.3056,9526900.0
2009-06-03 10:00:00,24.54,24.64,24.11,24.23,10140300.0,16.3123,16.3787,16.0264,16.1062,10140300.0
2009-06-03 10:30:00,24.23,24.4,24.19,24.39,3910100.0,16.1062,16.2192,16.0796,16.2126,3910100.0
2009-06-03 11:00:00,24.39,24.47,24.22,24.29,3900700.0,16.2126,16.2657,16.0996,16.1461,3900700.0
2009-06-03 11:30:00,24.29,24.31,24.12,24.18,4642400.0,16.1461,16.1594,16.0331,16.073,4642400.0
2009-06-03 12:00:00,24.18,24.18,24.01,24.07,5015400.0,16.073,16.073,15.96,15.9999,5015400.0
2009-06-03 12:30:00,24.07,24.32,24.07,24.21,3357000.0,15.9999,16.166,15.9999,16.0929,3357000.0
2009-06-03 13:00:00,24.22,24.32,24.14,24.18,3084100.0,16.0996,16.166,16.0464,16.073,3084100.0
2009-06-03 13:30:00,24.2,24.33,24.18,24.28,4356300.0,16.0863,16.1727,16.073,16.1394,4356300.0
2009-06-03 14:00:00,24.28,24.34,24.11,24.15,3395900.0,16.1394,16.1793,16.0264,16.053,3395900.0
2009-06-03 14:30:00,24.14,24.3,24.08,24.23,2945800.0,16.0464,16.1527,16.0065,16.1062,2945800.0
2009-06-03 15:00:00,24.22,24.3,23.89,23.91,6165300.0,16.0996,16.1527,15.8802,15.8935,6165300.0
2009-06-03 15:30:00,23.9,24.2,23.88,24.19,14016600.0,15.8869,16.0863,15.8736,16.0796,14016600.0
2009-06-04 09:30:00,24.35,24.59,23.78,24.34,8416900.0,16.186,16.3455,15.8071,16.1793,8416900.0
2009-06-04 10:00:00,24.33,24.49,24.22,24.44,4163800.0,16.1727,16.279,16.0996,16.2458,4163800.0
2009-06-04 10:30:00,24.44,24.86,24.4,24.78,6375100.0,16.2458,16.525,16.2192,16.4718,6375100.0
2009-06-04 11:00:00,24.78,24.89,24.71,24.82,4056700.0,16.4718,16.5449,16.4253,16.4984,4056700.0
2009-06-04 11:30:00,24.82,24.88,24.74,24.77,3145900.0,16.4984,16.5383,16.4452,16.4652,3145900.0
2009-06-04 12:00:00,24.78,24.86,24.66,24.84,2563100.0,16.4718,16.525,16.392,16.5117,2563100.0
2009-06-04 12:30:00,24.85,24.85,24.67,24.76,2249500.0,16.5183,16.5183,16.3987,16.4585,2249500.0
2009-06-04 13:00:00,24.76,24.89,24.74,24.84,2408000.0,16.4585,16.5449,16.4452,16.5117,2408000.0
2009-06-04 13:30:00,24.85,25.03,24.84,24.97,4293600.0,16.5183,16.638,16.5117,16.5981,4293600.0
2009-06-04 14:00:00,24.96,25.03,24.89,24.93,3366200.0,16.5915,16.638,16.5449,16.5715,3366200.0
2009-06-04 14:30:00,24.94,24.98,24.79,24.82,5948000.0,16.5782,16.6048,16.4785,16.4984,5948000.0
2009-06-04 15:00:00,24.82,24.94,24.7,24.89,5413900.0,16.4984,16.5782,16.4186,16.5449,5413900.0
2009-06-04 15:30:00,24.89,25.01,24.8,24.95,12850500.0,16.5449,16.6247,16.4851,16.5848,12850500.0
2009-06-05 09:30:00,25.47,25.69,25.17,25.29,15292500.0,16.9305,17.0767,16.7311,16.8108,15292500.0
2009-06-05 10:00:00,25.3,25.48,25.03,25.31,10261200.0,16.8175,16.9371,16.638,16.8241,10261200.0
2009-06-05 10:30:00,25.32,25.5,25.2,25.5,6068900.0,16.8308,16.9504,16.751,16.9504,6068900.0
2009-06-05 11:00:00,25.49,25.56,25.43,25.52,4414700.0,16.9438,16.9903,16.9039,16.9637,4414700.0
2009-06-05 11:30:00,25.51,25.52,25.25,25.33,4045200.0,16.9571,16.9637,16.7842,16.8374,4045200.0
2009-06-05 12:00:00,25.32,25.37,25.25,25.3,2317500.0,16.8308,16.864,16.7842,16.8175,2317500.0
2009-06-05 12:30:00,25.29,25.31,25.16,25.2,2662300.0,16.8108,16.8241,16.7244,16.751,2662300.0
2009-06-05 13:00:00,25.2,25.2,24.93,24.96,3328000.0,16.751,16.751,16.5715,16.5915,3328000.0
2009-06-05 13:30:00,24.96,25.06,24.8,24.85,3544300.0,16.5915,16.6579,16.4851,16.5183,3544300.0
2009-06-05 14:00:00,24.85,24.88,24.69,24.79,4910100.0,16.5183,16.5383,16.412,16.4785,4910100.0
2009-06-05 14:30:00,24.78,24.95,24.71,24.88,3518500.0,16.4718,16.5848,16.4253,16.5383,3518500.0
2009-06-05 15:00:00,24.88,24.92,24.72,24.73,4099300.0,16.5383,16.5649,16.4319,16.4386,4099300.0
2009-06-05 15:30:00,24.73,25.0,24.72,24.77,8352800.0,16.4386,16.618,16.4319,16.4652,8352800.0
2009-06-08 09:30:00,24.6,25.12,24.5,25.0,9919200.0,16.3522,16.6978,16.2857,16.618,9919200.0
2009-06-08 10:00:00,25.0,25.32,24.96,25.27,8661900.0,16.618,16.8308,16.5915,16.7975,8661900.0
2009-06-08 10:30:00,25.26,25.49,25.25,25.33,5669400.0,16.7909,16.9438,16.7842,16.8374,5669400.0
2009-06-08 11:00:00,25.33,25.44,25.15,25.24,4245600.0,16.8374,16.9105,16.7178,16.7776,4245600.0
2009-06-08 11:30:00,25.24,25.35,25.13,25.28,3418200.0,16.7776,16.8507,16.7045,16.8042,3418200.0
2009-06-08 12:00:00,25.28,25.3,25.04,25.2,3108000.0,16.8042,16.8175,16.6446,16.751,3108000.0
2009-06-08 12:30:00,25.2,25.27,25.15,25.2,2235300.0,16.751,16.7975,16.7178,16.751,2235300.0
2009-06-08 13:00:00,25.19,25.28,25.13,25.17,1772000.0,16.7443,16.8042,16.7045,16.7311,1772000.0
2009-06-08 13:30:00,25.18,25.25,25.07,25.23,2115700.0,16.7377,16.7842,16.6646,16.7709,2115700.0
2009-06-08 14:00:00,25.22,25.24,25.14,25.22,1770600.0,16.7643,16.7776,16.7111,16.7643,1770600.0
2009-06-08 14:30:00,25.22,25.33,25.19,25.3,3199100.0,16.7643,16.8374,16.7443,16.8175,3199100.0
2009-06-08 15:00:00,25.31,25.44,25.17,25.41,5665900.0,16.8241,16.9105,16.7311,16.8906,5665900.0
2009-06-08 15:30:00,25.41,25.6,25.23,25.3,10425400.0,16.8906,17.0169,16.7709,16.8175,10425400.0
2009-06-09 09:30:00,25.5,25.69,25.12,25.24,13052900.0,16.9504,17.0767,16.6978,16.7776,13052900.0
2009-06-09 10:00:00,25.23,25.47,25.2,25.39,6508700.0,16.7709,16.9305,16.751,16.8773,6508700.0
2009-06-09 10:30:00,25.38,25.41,25.14,25.27,4529800.0,16.8706,16.8906,16.7111,16.7975,4529800.0
2009-06-09 11:00:00,25.28,25.29,25.14,25.22,3577600.0,16.8042,16.8108,16.7111,16.7643,3577600.0
2009-06-09 11:30:00,25.22,25.48,25.22,25.46,3443100.0,16.7643,16.9371,16.7643,16.9238,3443100.0
2009-06-09 12:00:00,25.46,25.57,25.4,25.54,3303100.0,16.9238,16.9969,16.8839,16.977,3303100.0
2009-06-09 12:30:00,25.54,25.54,25.39,25.47,2786100.0,16.977,16.977,16.8773,16.9305,2786100.0
2009-06-09 13:00:00,25.47,25.54,25.4,25.52,2317600.0,16.9305,16.977,16.8839,16.9637,2317600.0
2009-06-09 13:30:00,25.52,25.55,25.42,25.54,2529900.0,16.9637,16.9836,16.8972,16.977,2529900.0
2009-06-09 14:00:00,25.54,25.62,25.52,25.56,3789600.0,16.977,17.0302,16.9637,16.9903,3789600.0
2009-06-09 14:30:00,25.57,25.65,25.34,25.47,6465700.0,16.9969,17.0501,16.8441,16.9305,6465700.0
2009-06-09 15:00:00,25.47,25.55,25.39,25.47,3688300.0,16.9305,16.9836,16.8773,16.9305,3688300.0
2009-06-09 15:30:00,25.47,25.65,25.43,25.59,9224400.0,16.9305,17.0501,16.9039,17.0102,9224400.0
2009-06-10 09:30:00,25.75,25.8,25.37,25.55,8952000.0,17.1166,17.1498,16.864,16.9836,8952000.0
2009-06-10 10:00:00,25.55,25.56,25.15,25.29,8355400.0,16.9836,16.9903,16.7178,16.8108,8355400.0
2009-06-10 10:30:00,25.3,25.31,24.91,24.97,7799800.0,16.8175,16.8241,16.5582,16.5981,7799800.0
2009-06-10 11:00:00,24.97,25.15,24.8,25.15,7199600.0,16.5981,16.7178,16.4851,16.7178,7199600.0
2009-06-10 11:30:00,25.15,25.21,25.1,25.2,3672000.0,16.7178,16.7576,16.6845,16.751,3672000.0
2009-06-10 12:00:00,25.19,25.29,24.99,25.03,3827000.0,16.7443,16.8108,16.6114,16.638,3827000.0
2009-06-10 12:30:00,25.03,25.06,24.8,24.87,4709300.0,16.638,16.6579,16.4851,16.5316,4709300.0
2009-06-10 13:00:00,24.87,24.87,24.58,24.74,7252400.0,16.5316,16.5316,16.3389,16.4452,7252400.0
2009-06-10 13:30:00,24.73,24.79,24.63,24.78,4801700.0,16.4386,16.4785,16.3721,16.4718,4801700.0
2009-06-10 14:00:00,24.77,24.85,24.62,24.74,5879100.0,16.4652,16.5183,16.3655,16.4452,5879100.0
2009-06-10 14:30:00,24.76,24.88,24.7,24.79,4488000.0,16.4585,16.5383,16.4186,16.4785,4488000.0
2009-06-10 15:00:00,24.8,24.8,24.63,24.66,5609800.0,16.4851,16.4851,16.3721,16.392,5609800.0
2009-06-10 15:30:00,24.65,24.93,24.65,24.84,10536900.0,16.3854,16.5715,16.3854,16.5117,10536900.0
2009-06-11 09:30:00,24.94,25.14,24.24,25.0,8123500.0,16.5782,16.7111,16.1129,16.618,8123500.0
2009-06-11 10:00:00,25.0,25.37,24.93,25.19,6649600.0,16.618,16.864,16.5715,16.7443,6649600.0
2009-06-11 10:30:00,25.18,25.21,25.01,25.04,3752400.0,16.7377,16.7576,16.6247,16.6446,3752400.0
2009-06-11 11:00:00,25.03,25.29,24.98,25.25,2938200.0,16.638,16.8108,16.6048,16.7842,2938200.0
2009-06-11 11:30:00,25.26,25.3,25.09,25.18,3528000.0,16.7909,16.8175,16.6779,16.7377,3528000.0
2009-06-11 12:00:00,25.18,25.23,25.13,25.18,2061300.0,16.7377,16.7709,16.7045,16.7377,2061300.0
2009-06-11 12:30:00,25.18,25.35,25.16,25.3,3998000.0,16.7377,16.8507,16.7244,16.8175,3998000.0
2009-06-11 13:00:00,25.29,25.4,25.23,25.38,5139200.0,16.8108,16.8839,16.7709,16.8706,5139200.0
2009-06-11 13:30:00,25.39,25.39,25.09,25.14,3988600.0,16.8773,16.8773,16.6779,16.7111,3988600.0
2009-06-11 14:00:00,25.14,25.29,25.04,25.29,3812900.0,16.7111,16.8108,16.6446,16.8108,3812900.0
2009-06-11 14:30:00,25.29,25.33,25.13,25.3,3791200.0,16.8108,16.8374,16.7045,16.8175,3791200.0
2009-06-11 15:00:00,25.3,25.4,25.15,25.15,3712700.0,16.8175,16.8839,16.7178,16.7178,3712700.0
2009-06-11 15:30:00,25.15,25.15,24.95,25.01,9643600.0,16.7178,16.7178,16.5848,16.6247,9643600.0
2009-06-12 09:30:00,24.91,25.3,24.78,25.03,8023900.0,16.5582,16.8175,16.4718,16.638,8023900.0
2009-06-12 10:00:00,25.03,25.29,24.95,25.21,5620900.0,16.638,16.8108,16.5848,16.7576,5620900.0
2009-06-12 10:30:00,25.21,25.4,25.17,25.33,3985100.0,16.7576,16.8839,16.7311,16.8374,3985100.0
2009-06-12 11:00:00,25.33,25.37,25.26,25.34,2289700.0,16.8374,16.864,16.7909,16.8441,2289700.0
2009-06-12 11:30:00,25.35,25.45,25.29,25.4,2858700.0,16.8507,16.9172,16.8108,16.8839,2858700.0
2009-06-12 12:00:00,25.39,25.5,25.31,25.34,3811700.0,16.8773,16.9504,16.8241,16.8441,3811700.0
2009-06-12 12:30:00,25.34,25.4,25.26,25.33,1791900.0,16.8441,16.8839,16.7909,16.8374,1791900.0
2009-06-12 13:00:00,25.32,25.34,25.2,25.21,2061600.0,16.8308,16.8441,16.751,16.7576,2061600.0
2009-06-12 13:30:00,25.21,25.27,25.09,25.27,2663000.0,16.7576,16.7975,16.6779,16.7975,2663000.0
2009-06-12 14:00:00,25.26,25.26,25.15,25.21,1976500.0,16.7909,16.7909,16.7178,16.7576,1976500.0
2009-06-12 14:30:00,25.21,25.41,25.2,25.3,3057600.0,16.7576,16.8906,16.751,16.8175,3057600.0
2009-06-12 15:00:00,25.31,25.38,25.28,25.34,1975300.0,16.8241,16.8706,16.8042,16.8441,1975300.0
2009-06-12 15:30:00,25.34,25.49,25.25,25.47,7280800.0,16.8441,16.9438,16.7842,16.9305,7280800.0
2009-06-15 09:30:00,25.22,25.45,25.12,25.41,7897100.0,16.7643,16.9172,16.6978,16.8906,7897100.0
2009-06-15 10:00:00,25.41,25.42,25.18,25.28,3740700.0,16.8906,16.8972,16.7377,16.8042,3740700.0
2009-06-15 10:30:00,25.27,25.27,25.04,25.1,4812200.0,16.7975,16.7975,16.6446,16.6845,4812200.0
2009-06-15 11:00:00,25.1,25.5,24.9,24.91,4036100.0,16.6845,16.9504,16.5516,16.5582,4036100.0
2009-06-15 11:30:00,24.92,24.96,24.8,24.87,3451800.0,16.5649,16.5915,16.4851,16.5316,3451800.0
2009-06-15 12:00:00,24.88,24.89,24.69,24.7,2978000.0,16.5383,16.5449,16.412,16.4186,2978000.0
2009-06-15 12:30:00,24.7,24.8,24.66,24.8,2334600.0,16.4186,16.4851,16.392,16.4851,2334600.0
2009-06-15 13:00:00,24.79,24.83,24.72,24.78,2319400.0,16.4785,16.505,16.4319,16.4718,2319400.0
2009-06-15 13:30:00,24.78,24.85,24.72,24.81,1795900.0,16.4718,16.5183,16.4319,16.4918,1795900.0
2009-06-15 14:00:00,24.8,24.9,24.76,24.89,2054200.0,16.4851,16.5516,16.4585,16.5449,2054200.0
2009-06-15 14:30:00,24.89,24.9,24.67,24.74,3972700.0,16.5449,16.5516,16.3987,16.4452,3972700.0
2009-06-15 15:00:00,24.75,24.79,24.65,24.7,4336700.0,16.4519,16.4785,16.3854,16.4186,4336700.0
2009-06-15 15:30:00,24.7,24.82,24.65,24.75,10040100.0,16.4186,16.4984,16.3854,16.4519,10040100.0
2009-06-16 09:30:00,24.95,25.11,24.3,24.82,9219300.0,16.5848,16.6912,16.1527,16.4984,9219300.0
2009-06-16 10:00:00,24.81,24.96,24.63,24.8,6697500.0,16.4918,16.5915,16.3721,16.4851,6697500.0
2009-06-16 10:30:00,24.79,24.9,24.66,24.79,2910600.0,16.4785,16.5516,16.392,16.4785,2910600.0
2009-06-16 11:00:00,24.79,25.05,24.78,25.0,3636600.0,16.4785,16.6513,16.4718,16.618,3636600.0
2009-06-16 11:30:00,25.0,25.09,24.96,25.01,3479500.0,16.618,16.6779,16.5915,16.6247,3479500.0
2009-06-16 12:00:00,25.0,25.04,24.84,24.97,3164300.0,16.618,16.6446,16.5117,16.5981,3164300.0
2009-06-16 12:30:00,24.97,24.99,24.63,24.7,4154100.0,16.5981,16.6114,16.3721,16.4186,4154100.0
2009-06-16 13:00:00,24.69,24.7,24.5,24.61,3163400.0,16.412,16.4186,16.2857,16.3588,3163400.0
2009-06-16 13:30:00,24.61,24.63,24.46,24.56,3028000.0,16.3588,16.3721,16.2591,16.3256,3028000.0
2009-06-16 14:00:00,24.55,24.56,24.4,24.47,3616400.0,16.3189,16.3256,16.2192,16.2657,3616400.0
2009-06-16 14:30:00,24.46,24.6,24.41,24.56,2839900.0,16.2591,16.3522,16.2259,16.3256,2839900.0
2009-06-16 15:00:00,24.57,24.69,24.46,24.55,4093300.0,16.3322,16.412,16.2591,16.3189,4093300.0
2009-06-16 15:30:00,24.55,24.64,24.36,24.39,8217500.0,16.3189,16.3787,16.1926,16.2126,8217500.0
2009-06-17 09:30:00,24.16,24.24,23.48,23.52,13221300.0,16.0597,16.1129,15.6077,15.6343,13221300.0
2009-06-17 10:00:00,23.52,23.52,23.16,23.25,13040200.0,15.6343,15.6343,15.395,15.4548,13040200.0
2009-06-17 10:30:00,23.25,23.32,22.98,23.05,10544200.0,15.4548,15.5013,15.2753,15.3218,10544200.0
2009-06-17 11:00:00,23.05,23.53,23.04,23.46,7659800.0,15.3218,15.6409,15.3152,15.5944,7659800.0
2009-06-17 11:30:00,23.45,23.49,23.2,23.33,5658800.0,15.5877,15.6143,15.4215,15.508,5658800.0
2009-06-17 12:00:00,23.33,23.67,23.32,23.59,5325800.0,15.508,15.734,15.5013,15.6808,5325800.0
2009-06-17 12:30:00,23.58,23.63,23.25,23.43,4681300.0,15.6741,15.7074,15.4548,15.5744,4681300.0
2009-06-17 13:00:00,23.43,23.59,23.4,23.57,3229800.0,15.5744,15.6808,15.5545,15.6675,3229800.0
2009-06-17 13:30:00,23.57,23.81,23.51,23.64,3877000.0,15.6675,15.827,15.6276,15.714,3877000.0
2009-06-17 14:00:00,23.65,23.75,23.48,23.64,3800400.0,15.7207,15.7871,15.6077,15.714,3800400.0
2009-06-17 14:30:00,23.64,23.68,23.33,23.43,4369700.0,15.714,15.7406,15.508,15.5744,4369700.0
2009-06-17 15:00:00,23.43,23.45,23.13,23.13,5373200.0,15.5744,15.5877,15.375,15.375,5373200.0
2009-06-17 15:30:00,23.12,23.29,23.0,23.12,13580200.0,15.3684,15.4814,15.2886,15.3684,13580200.0
2009-06-18 09:30:00,23.03,23.73,22.88,23.7,13612800.0,15.3085,15.7739,15.2088,15.7539,13612800.0
2009-06-18 10:00:00,23.69,23.81,23.56,23.64,7710100.0,15.7473,15.827,15.6608,15.714,7710100.0
2009-06-18 10:30:00,23.64,23.65,23.45,23.54,4723600.0,15.714,15.7207,15.5877,15.6476,4723600.0
2009-06-18 11:00:00,23.53,23.76,21.57,23.65,4119400.0,15.6409,15.7938,14.3381,15.7207,4119400.0
2009-06-18 11:30:00,23.66,23.74,23.57,23.71,1873400.0,15.7273,15.7805,15.6675,15.7606,1873400.0
2009-06-18 12:00:00,23.71,23.73,23.51,23.53,2426100.0,15.7606,15.7739,15.6276,15.6409,2426100.0
2009-06-18 12:30:00,23.53,23.65,23.51,23.63,2054900.0,15.6409,15.7207,15.6276,15.7074,2054900.0
2009-06-18 13:00:00,23.63,23.93,23.56,23.65,3138200.0,15.7074,15.9068,15.6608,15.7207,3138200.0
2009-06-18 13:30:00,23.64,23.7,23.51,23.52,2097300.0,15.714,15.7539,15.6276,15.6343,2097300.0
2009-06-18 14:00:00,23.52,23.56,23.44,23.55,3792600.0,15.6343,15.6608,15.5811,15.6542,3792600.0
2009-06-18 14:30:00,23.56,23.64,23.51,23.62,2188500.0,15.6608,15.714,15.6276,15.7007,2188500.0
2009-06-18 15:00:00,23.63,23.81,23.59,23.66,4031200.0,15.7074,15.827,15.6808,15.7273,4031200.0
2009-06-18 15:30:00,23.66,23.72,23.28,23.67,13738500.0,15.7273,15.7672,15.4747,15.734,13738500.0
2009-06-19 09:30:00,24.0,24.01,23.43,23.44,18000500.0,15.9533,15.96,15.5744,15.5811,18000500.0
2009-06-19 10:00:00,23.45,23.47,23.14,23.25,6416100.0,15.5877,15.601,15.3817,15.4548,6416100.0
2009-06-19 10:30:00,23.26,23.36,23.22,23.31,4217600.0,15.4614,15.5279,15.4348,15.4947,4217600.0
2009-06-19 11:00:00,23.3,23.55,23.3,23.51,3661800.0,15.488,15.6542,15.488,15.6276,3661800.0
2009-06-19 11:30:00,23.51,23.66,23.48,23.56,3883900.0,15.6276,15.7273,15.6077,15.6608,3883900.0
2009-06-19 12:00:00,23.57,23.59,23.47,23.58,2655900.0,15.6675,15.6808,15.601,15.6741,2655900.0
2009-06-19 12:30:00,23.59,23.74,23.55,23.68,3334500.0,15.6808,15.7805,15.6542,15.7406,3334500.0
2009-06-19 13:00:00,23.68,25.2,23.67,23.8,2773200.0,15.7406,16.751,15.734,15.8204,2773200.0
2009-06-19 13:30:00,23.81,24.0,23.81,23.9,4319800.0,15.827,15.9533,15.827,15.8869,4319800.0
2009-06-19 14:00:00,23.9,23.92,23.64,23.72,3871800.0,15.8869,15.9001,15.714,15.7672,3871800.0
2009-06-19 14:30:00,23.72,23.94,23.7,23.92,3373600.0,15.7672,15.9134,15.7539,15.9001,3373600.0
2009-06-19 15:00:00,23.92,24.32,23.89,24.32,8767600.0,15.9001,16.166,15.8802,16.166,8767600.0
2009-06-19 15:30:00,24.32,24.35,24.05,24.16,16328000.0,16.166,16.186,15.9866,16.0597,16328000.0
2009-06-22 09:30:00,23.78,24.19,23.49,23.56,9298500.0,15.8071,16.0796,15.6143,15.6608,9298500.0
2009-06-22 10:00:00,23.56,23.57,23.35,23.43,6290300.0,15.6608,15.6675,15.5213,15.5744,6290300.0
2009-06-22 10:30:00,23.43,23.43,23.11,23.18,5389500.0,15.5744,15.5744,15.3617,15.4083,5389500.0
2009-06-22 11:00:00,23.18,23.29,23.09,23.21,4123400.0,15.4083,15.4814,15.3484,15.4282,4123400.0
2009-06-22 11:30:00,23.21,23.29,23.03,23.1,3257600.0,15.4282,15.4814,15.3085,15.3551,3257600.0
2009-06-22 12:00:00,23.1,23.27,23.06,23.15,2636300.0,15.3551,15.4681,15.3285,15.3883,2636300.0
2009-06-22 12:30:00,23.15,23.23,23.13,23.17,2341100.0,15.3883,15.4415,15.375,15.4016,2341100.0
2009-06-22 13:00:00,23.17,23.18,22.93,23.04,3648900.0,15.4016,15.4083,15.2421,15.3152,3648900.0
2009-06-22 13:30:00,23.04,23.27,23.01,23.25,2697500.0,15.3152,15.4681,15.2953,15.4548,2697500.0
2009-06-22 14:00:00,23.25,23.25,23.09,23.1,2727700.0,15.4548,15.4548,15.3484,15.3551,2727700.0
2009-06-22 14:30:00,23.09,23.24,23.05,23.12,3605400.0,15.3484,15.4481,15.3218,15.3684,3605400.0
2009-06-22 15:00:00,23.13,23.23,22.93,22.95,4704900.0,15.375,15.4415,15.2421,15.2554,4704900.0
2009-06-22 15:30:00,22.95,23.2,22.48,22.56,19949700.0,15.2554,15.4215,14.9429,14.9961,19949700.0
2009-06-23 09:30:00,22.69,23.24,22.16,23.19,11176000.0,15.0825,15.4481,14.7302,15.4149,11176000.0
2009-06-23 10:00:00,23.18,23.3,22.66,22.67,9082300.0,15.4083,15.488,15.0626,15.0692,9082300.0
2009-06-23 10:30:00,22.67,22.91,22.61,22.74,7115200.0,15.0692,15.2288,15.0294,15.1158,7115200.0
2009-06-23 11:00:00,22.73,22.75,22.44,22.65,6352500.0,15.1091,15.1224,14.9164,15.056,6352500.0
2009-06-23 11:30:00,22.66,23.04,22.64,23.0,4878200.0,15.0626,15.3152,15.0493,15.2886,4878200.0
2009-06-23 12:00:00,23.0,23.15,22.92,23.0,5074100.0,15.2886,15.3883,15.2354,15.2886,5074100.0
2009-06-23 12:30:00,23.0,23.26,22.87,22.9,5249200.0,15.2886,15.4614,15.2022,15.2221,5249200.0
2009-06-23 13:00:00,22.9,23.04,22.84,22.85,3420300.0,15.2221,15.3152,15.1822,15.1889,3420300.0
2009-06-23 13:30:00,22.85,22.98,22.84,22.84,1921300.0,15.1889,15.2753,15.1822,15.1822,1921300.0
2009-06-23 14:00:00,22.84,23.15,22.81,23.03,3411600.0,15.1822,15.3883,15.1623,15.3085,3411600.0
2009-06-23 14:30:00,23.03,23.12,22.88,22.9,3481500.0,15.3085,15.3684,15.2088,15.2221,3481500.0
2009-06-23 15:00:00,22.89,22.91,22.67,22.88,4454700.0,15.2155,15.2288,15.0692,15.2088,4454700.0
2009-06-23 15:30:00,22.87,22.94,22.65,22.86,9700800.0,15.2022,15.2487,15.056,15.1955,9700800.0
2009-06-24 09:30:00,23.18,23.25,22.89,22.98,8972000.0,15.4083,15.4548,15.2155,15.2753,8972000.0
2009-06-24 10:00:00,22.98,23.23,22.86,23.11,9120300.0,15.2753,15.4415,15.1955,15.3617,9120300.0
2009-06-24 10:30:00,23.11,23.32,23.07,23.3,4563600.0,15.3617,15.5013,15.3351,15.488,4563600.0
2009-06-24 11:00:00,23.3,23.46,23.26,23.26,3553400.0,15.488,15.5944,15.4614,15.4614,3553400.0
2009-06-24 11:30:00,23.27,23.3,23.12,23.2,3178600.0,15.4681,15.488,15.3684,15.4215,3178600.0
2009-06-24 12:00:00,23.2,23.24,23.05,23.14,2544000.0,15.4215,15.4481,15.3218,15.3817,2544000.0
2009-06-24 12:30:00,23.15,23.35,23.13,23.29,2608100.0,15.3883,15.5213,15.375,15.4814,2608100.0
2009-06-24 13:00:00,23.29,23.5,23.06,23.47,2829400.0,15.4814,15.621,15.3285,15.601,2829400.0
2009-06-24 13:30:00,23.46,23.46,23.32,23.34,2175700.0,15.5944,15.5944,15.5013,15.5146,2175700.0
2009-06-24 14:00:00,23.35,23.47,23.2,23.29,4671400.0,15.5213,15.601,15.4215,15.4814,4671400.0
2009-06-24 14:30:00,23.29,23.32,23.05,23.19,6600300.0,15.4814,15.5013,15.3218,15.4149,6600300.0
2009-06-24 15:00:00,23.2,23.29,22.88,23.04,7476900.0,15.4215,15.4814,15.2088,15.3152,7476900.0
2009-06-24 15:30:00,23.05,23.17,22.89,23.12,8122300.0,15.3218,15.4016,15.2155,15.3684,8122300.0
2009-06-25 09:30:00,23.08,23.47,22.95,23.39,10222300.0,15.3418,15.601,15.2554,15.5478,10222300.0
2009-06-25 10:00:00,23.4,23.57,23.33,23.35,6595600.0,15.5545,15.6675,15.508,15.5213,6595600.0
2009-06-25 10:30:00,23.36,23.38,23.03,23.15,4765500.0,15.5279,15.5412,15.3085,15.3883,4765500.0
2009-06-25 11:00:00,23.14,23.45,23.09,23.45,3335800.0,15.3817,15.5877,15.3484,15.5877,3335800.0
2009-06-25 11:30:00,23.44,23.55,23.35,23.52,3672000.0,15.5811,15.6542,15.5213,15.6343,3672000.0
2009-06-25 12:00:00,23.53,23.64,23.44,23.64,3964200.0,15.6409,15.714,15.5811,15.714,3964200.0
2009-06-25 12:30:00,23.64,23.65,23.46,23.5,2295200.0,15.714,15.7207,15.5944,15.621,2295200.0
2009-06-25 13:00:00,23.5,23.73,23.45,23.62,4241500.0,15.621,15.7739,15.5877,15.7007,4241500.0
2009-06-25 13:30:00,23.62,23.64,23.44,23.53,3213600.0,15.7007,15.714,15.5811,15.6409,3213600.0
2009-06-25 14:00:00,23.52,23.57,22.25,23.56,2429500.0,15.6343,15.6675,14.7901,15.6608,2429500.0
2009-06-25 14:30:00,23.55,23.59,23.4,23.42,2668300.0,15.6542,15.6808,15.5545,15.5678,2668300.0
2009-06-25 15:00:00,23.42,23.61,23.38,23.6,3826300.0,15.5678,15.6941,15.5412,15.6874,3826300.0
2009-06-25 15:30:00,23.61,23.81,23.4,23.8,8609900.0,15.6941,15.827,15.5545,15.8204,8609900.0
2009-06-26 09:30:00,23.73,23.99,23.53,23.6,6510000.0,15.7739,15.9467,15.6409,15.6874,6510000.0
2009-06-26 10:00:00,23.6,23.73,23.5,23.67,4917600.0,15.6874,15.7739,15.621,15.734,4917600.0
2009-06-26 10:30:00,23.67,23.7,23.56,23.61,2647700.0,15.734,15.7539,15.6608,15.6941,2647700.0
2009-06-26 11:00:00,23.6,23.67,23.54,23.58,2126500.0,15.6874,15.734,15.6476,15.6741,2126500.0
2009-06-26 11:30:00,23.58,23.64,23.51,23.61,2148300.0,15.6741,15.714,15.6276,15.6941,2148300.0
2009-06-26 12:00:00,23.62,23.7,23.55,23.58,1318100.0,15.7007,15.7539,15.6542,15.6741,1318100.0
2009-06-26 12:30:00,23.58,23.67,23.51,23.62,2884500.0,15.6741,15.734,15.6276,15.7007,2884500.0
2009-06-26 13:00:00,23.62,23.68,23.58,23.65,1710800.0,15.7007,15.7406,15.6741,15.7207,1710800.0
2009-06-26 13:30:00,23.65,23.68,23.59,23.64,2226300.0,15.7207,15.7406,15.6808,15.714,2226300.0
2009-06-26 14:00:00,23.64,23.7,23.6,23.69,1638300.0,15.714,15.7539,15.6874,15.7473,1638300.0
2009-06-26 14:30:00,23.69,23.91,23.68,23.89,3797200.0,15.7473,15.8935,15.7406,15.8802,3797200.0
2009-06-26 15:00:00,23.89,23.99,23.63,23.88,5055500.0,15.8802,15.9467,15.7074,15.8736,5055500.0
2009-06-26 15:30:00,23.87,24.08,23.81,23.85,8043600.0,15.8669,16.0065,15.827,15.8536,8043600.0
2009-06-29 09:30:00,23.97,24.1,23.6,23.68,6576900.0,15.9334,16.0198,15.6874,15.7406,6576900.0
2009-06-29 10:00:00,23.67,24.0,23.65,23.99,4622700.0,15.734,15.9533,15.7207,15.9467,4622700.0
2009-06-29 10:30:00,24.0,24.36,23.98,24.31,5881700.0,15.9533,16.1926,15.94,16.1594,5881700.0
2009-06-29 11:00:00,24.31,24.44,24.24,24.42,4293100.0,16.1594,16.2458,16.1129,16.2325,4293100.0
2009-06-29 11:30:00,24.42,24.57,24.41,24.53,5578700.0,16.2325,16.3322,16.2259,16.3056,5578700.0
2009-06-29 12:00:00,24.54,24.59,24.48,24.56,3142800.0,16.3123,16.3455,16.2724,16.3256,3142800.0
2009-06-29 12:30:00,24.57,24.63,24.41,24.41,3618700.0,16.3322,16.3721,16.2259,16.2259,3618700.0
2009-06-29 13:00:00,24.41,24.51,24.4,24.4,2169600.0,16.2259,16.2923,16.2192,16.2192,2169600.0
2009-06-29 13:30:00,24.4,24.48,24.37,24.46,2198800.0,16.2192,16.2724,16.1993,16.2591,2198800.0
2009-06-29 14:00:00,24.46,24.46,24.39,24.42,1668500.0,16.2591,16.2591,16.2126,16.2325,1668500.0
2009-06-29 14:30:00,24.42,24.53,24.41,24.5,3355400.0,16.2325,16.3056,16.2259,16.2857,3355400.0
2009-06-29 15:00:00,24.5,24.6,24.48,24.58,4468000.0,16.2857,16.3522,16.2724,16.3389,4468000.0
2009-06-29 15:30:00,24.57,24.64,24.48,24.51,7401500.0,16.3322,16.3787,16.2724,16.2923,7401500.0
2009-06-30 09:30:00,24.46,24.98,24.4,24.9,10359900.0,16.2591,16.6048,16.2192,16.5516,10359900.0
2009-06-30 10:00:00,24.9,24.91,24.51,24.62,10444700.0,16.5516,16.5582,16.2923,16.3655,10444700.0
2009-06-30 10:30:00,24.62,24.69,24.53,24.59,5647900.0,16.3655,16.412,16.3056,16.3455,5647900.0
2009-06-30 11:00:00,24.59,24.73,24.45,24.59,6978800.0,16.3455,16.4386,16.2525,16.3455,6978800.0
2009-06-30 11:30:00,24.6,24.71,24.54,24.69,4366000.0,16.3522,16.4253,16.3123,16.412,4366000.0
2009-06-30 12:00:00,24.69,24.75,24.58,24.66,2270800.0,16.412,16.4519,16.3389,16.392,2270800.0
2009-06-30 12:30:00,24.66,24.75,24.65,24.73,1854000.0,16.392,16.4519,16.3854,16.4386,1854000.0
2009-06-30 13:00:00,24.73,24.73,24.44,24.47,2884900.0,16.4386,16.4386,16.2458,16.2657,2884900.0
2009-06-30 13:30:00,24.47,24.47,24.35,24.38,3483800.0,16.2657,16.2657,16.186,16.2059,3483800.0
2009-06-30 14:00:00,24.38,24.44,24.31,24.39,2841100.0,16.2059,16.2458,16.1594,16.2126,2841100.0
2009-06-30 14:30:00,24.4,24.43,24.27,24.32,4432200.0,16.2192,16.2392,16.1328,16.166,4432200.0
2009-06-30 15:00:00,24.32,24.35,24.18,24.32,4946200.0,16.166,16.186,16.073,16.166,4946200.0
2009-06-30 15:30:00,24.33,24.54,24.31,24.35,9440900.0,16.1727,16.3123,16.1594,16.186,9440900.0
2009-07-01 09:30:00,24.25,24.45,24.1,24.43,6906100.0,16.1195,16.2525,16.0198,16.2392,6906100.0
2009-07-01 10:00:00,24.43,24.63,24.32,24.4,6105500.0,16.2392,16.3721,16.166,16.2192,6105500.0
2009-07-01 10:30:00,24.4,24.56,24.33,24.46,4601000.0,16.2192,16.3256,16.1727,16.2591,4601000.0
2009-07-01 11:00:00,24.45,24.49,24.25,24.32,2809700.0,16.2525,16.279,16.1195,16.166,2809700.0
2009-07-01 11:30:00,24.32,24.41,24.28,24.35,2609800.0,16.166,16.2259,16.1394,16.186,2609800.0
2009-07-01 12:00:00,24.35,24.41,24.3,24.36,1908600.0,16.186,16.2259,16.1527,16.1926,1908600.0
2009-07-01 12:30:00,24.36,24.43,24.22,24.22,2234500.0,16.1926,16.2392,16.0996,16.0996,2234500.0
2009-07-01 13:00:00,24.22,24.33,24.17,24.26,3060200.0,16.0996,16.1727,16.0663,16.1262,3060200.0
2009-07-01 13:30:00,24.26,24.28,24.2,24.23,2326400.0,16.1262,16.1394,16.0863,16.1062,2326400.0
2009-07-01 14:00:00,24.22,24.27,24.15,24.24,2575400.0,16.0996,16.1328,16.053,16.1129,2575400.0
2009-07-01 14:30:00,24.24,24.42,24.23,24.3,4111900.0,16.1129,16.2325,16.1062,16.1527,4111900.0
2009-07-01 15:00:00,24.29,24.32,24.07,24.1,5693400.0,16.1461,16.166,15.9999,16.0198,5693400.0
2009-07-01 15:30:00,24.11,24.26,24.04,24.17,7938500.0,16.0264,16.1262,15.9799,16.0663,7938500.0
2009-07-02 09:30:00,23.72,23.89,23.66,23.82,7144200.0,15.7672,15.8802,15.7273,15.8337,7144200.0
2009-07-02 10:00:00,23.83,23.89,23.58,23.65,5076800.0,15.8403,15.8802,15.6741,15.7207,5076800.0
2009-07-02 10:30:00,23.65,23.77,23.62,23.75,4192800.0,15.7207,15.8004,15.7007,15.7871,4192800.0
2009-07-02 11:00:00,23.75,23.78,23.69,23.71,2382600.0,15.7871,15.8071,15.7473,15.7606,2382600.0
2009-07-02 11:30:00,23.71,23.74,23.62,23.65,1702000.0,15.7606,15.7805,15.7007,15.7207,1702000.0
2009-07-02 12:00:00,23.65,23.67,23.59,23.62,1667200.0,15.7207,15.734,15.6808,15.7007,1667200.0
2009-07-02 12:30:00,23.62,23.65,23.51,23.56,1830400.0,15.7007,15.7207,15.6276,15.6608,1830400.0
2009-07-02 13:00:00,23.56,23.6,23.51,23.52,1699900.0,15.6608,15.6874,15.6276,15.6343,1699900.0
2009-07-02 13:30:00,23.52,23.53,23.45,23.49,2354000.0,15.6343,15.6409,15.5877,15.6143,2354000.0
2009-07-02 14:00:00,23.49,23.56,23.45,23.53,1999100.0,15.6143,15.6608,15.5877,15.6409,1999100.0
2009-07-02 14:30:00,23.53,23.55,23.45,23.46,1661600.0,15.6409,15.6542,15.5877,15.5944,1661600.0
2009-07-02 15:00:00,23.47,23.48,23.22,23.23,3250800.0,15.601,15.6077,15.4348,15.4415,3250800.0
2009-07-02 15:30:00,23.23,23.49,23.06,23.23,12130400.0,15.4415,15.6143,15.3285,15.4415,12130400.0
2009-07-06 09:30:00,22.95,23.42,22.83,23.12,8887800.0,15.2554,15.5678,15.1756,15.3684,8887800.0
2009-07-06 10:00:00,23.12,23.24,22.66,22.67,9159000.0,15.3684,15.4481,15.0626,15.0692,9159000.0
2009-07-06 10:30:00,22.67,22.68,22.22,22.43,9338700.0,15.0692,15.0759,14.7701,14.9097,9338700.0
2009-07-06 11:00:00,22.42,22.65,22.31,22.52,5645300.0,14.9031,15.056,14.8299,14.9695,5645300.0
2009-07-06 11:30:00,22.52,22.83,22.49,22.7,3675700.0,14.9695,15.1756,14.9496,15.0892,3675700.0
2009-07-06 12:00:00,22.69,22.82,22.67,22.72,2202600.0,15.0825,15.169,15.0692,15.1025,2202600.0
2009-07-06 12:30:00,22.72,22.78,22.64,22.75,2280800.0,15.1025,15.1424,15.0493,15.1224,2280800.0
2009-07-06 13:00:00,22.75,23.05,22.75,22.98,3748200.0,15.1224,15.3218,15.1224,15.2753,3748200.0
2009-07-06 13:30:00,22.98,22.98,22.75,22.84,2966500.0,15.2753,15.2753,15.1224,15.1822,2966500.0
2009-07-06 14:00:00,22.84,22.94,22.75,22.81,2796600.0,15.1822,15.2487,15.1224,15.1623,2796600.0
2009-07-06 14:30:00,22.81,22.83,22.59,22.61,3112800.0,15.1623,15.1756,15.0161,15.0294,3112800.0
2009-07-06 15:00:00,22.62,22.77,22.62,22.64,4232600.0,15.036,15.1357,15.036,15.0493,4232600.0
2009-07-06 15:30:00,22.64,23.08,22.46,23.06,14314800.0,15.0493,15.3418,14.9297,15.3285,14314800.0
2009-07-07 09:30:00,23.15,23.44,23.0,23.3,7080200.0,15.3883,15.5811,15.2886,15.488,7080200.0
2009-07-07 10:00:00,23.3,23.39,23.14,23.28,4845800.0,15.488,15.5478,15.3817,15.4747,4845800.0
2009-07-07 10:30:00,23.29,23.33,23.02,23.1,4233100.0,15.4814,15.508,15.3019,15.3551,4233100.0
2009-07-07 11:00:00,23.1,23.33,23.09,23.2,3144100.0,15.3551,15.508,15.3484,15.4215,3144100.0
2009-07-07 11:30:00,23.2,23.25,23.13,23.19,2326100.0,15.4215,15.4548,15.375,15.4149,2326100.0
2009-07-07 12:00:00,23.18,23.2,23.07,23.13,1358700.0,15.4083,15.4215,15.3351,15.375,1358700.0
2009-07-07 12:30:00,23.12,23.34,23.12,23.31,1839000.0,15.3684,15.5146,15.3684,15.4947,1839000.0
2009-07-07 13:00:00,23.31,23.65,23.26,23.62,5140900.0,15.4947,15.7207,15.4614,15.7007,5140900.0
2009-07-07 13:30:00,23.62,23.84,23.61,23.81,5282900.0,15.7007,15.847,15.6941,15.827,5282900.0
2009-07-07 14:00:00,23.82,23.83,23.6,23.71,3915500.0,15.8337,15.8403,15.6874,15.7606,3915500.0
2009-07-07 14:30:00,23.71,23.81,23.48,23.53,3831500.0,15.7606,15.827,15.6077,15.6409,3831500.0
2009-07-07 15:00:00,23.54,23.62,23.38,23.6,5174300.0,15.6476,15.7007,15.5412,15.6874,5174300.0
2009-07-07 15:30:00,23.6,23.64,23.27,23.35,12179600.0,15.6874,15.714,15.4681,15.5213,12179600.0
2009-07-08 09:30:00,23.34,23.47,22.98,23.35,9075000.0,15.5146,15.601,15.2753,15.5213,9075000.0
2009-07-08 10:00:00,23.35,23.57,23.22,23.32,5864100.0,15.5213,15.6675,15.4348,15.5013,5864100.0
2009-07-08 10:30:00,23.32,23.4,23.2,23.23,4152100.0,15.5013,15.5545,15.4215,15.4415,4152100.0
2009-07-08 11:00:00,23.22,23.34,22.88,22.91,6282700.0,15.4348,15.5146,15.2088,15.2288,6282700.0
2009-07-08 11:30:00,22.9,22.99,22.52,22.62,4879600.0,15.2221,15.282,14.9695,15.036,4879600.0
2009-07-08 12:00:00,22.63,22.73,22.08,22.12,6049500.0,15.0427,15.1091,14.6771,14.7036,6049500.0
2009-07-08 12:30:00,22.12,22.55,22.11,22.47,4820500.0,14.7036,14.9895,14.697,14.9363,4820500.0
2009-07-08 13:00:00,22.47,22.96,22.47,22.94,6742700.0,14.9363,15.262,14.9363,15.2487,6742700.0
2009-07-08 13:30:00,22.95,22.95,22.62,22.67,3403600.0,15.2554,15.2554,15.036,15.0692,3403600.0
2009-07-08 14:00:00,22.66,22.69,22.28,22.34,6410400.0,15.0626,15.0825,14.81,14.8499,6410400.0
2009-07-08 14:30:00,22.34,22.65,22.25,22.59,5490700.0,14.8499,15.056,14.7901,15.0161,5490700.0
2009-07-08 15:00:00,22.6,22.79,22.34,22.39,7876600.0,15.0227,15.149,14.8499,14.8831,7876600.0
2009-07-08 15:30:00,22.39,23.0,22.37,22.85,15113600.0,14.8831,15.2886,14.8698,15.1889,15113600.0
2009-07-09 09:30:00,23.21,23.25,22.61,23.08,8095700.0,15.4282,15.4548,15.0294,15.3418,8095700.0
2009-07-09 10:00:00,23.08,23.23,22.88,22.96,5113800.0,15.3418,15.4415,15.2088,15.262,5113800.0
2009-07-09 10:30:00,22.96,23.12,22.9,23.06,3792600.0,15.262,15.3684,15.2221,15.3285,3792600.0
2009-07-09 11:00:00,23.06,23.14,22.95,23.09,2777100.0,15.3285,15.3817,15.2554,15.3484,2777100.0
2009-07-09 11:30:00,23.09,23.46,23.0,23.43,4849300.0,15.3484,15.5944,15.2886,15.5744,4849300.0
2009-07-09 12:00:00,23.43,23.58,23.39,23.51,2688100.0,15.5744,15.6741,15.5478,15.6276,2688100.0
2009-07-09 12:30:00,23.51,23.56,23.37,23.42,2202100.0,15.6276,15.6608,15.5346,15.5678,2202100.0
2009-07-09 13:00:00,23.43,23.51,23.29,23.47,2648800.0,15.5744,15.6276,15.4814,15.601,2648800.0
2009-07-09 13:30:00,23.47,23.53,23.43,23.52,2209100.0,15.601,15.6409,15.5744,15.6343,2209100.0
2009-07-09 14:00:00,23.52,23.53,23.42,23.43,1748000.0,15.6343,15.6409,15.5678,15.5744,1748000.0
2009-07-09 14:30:00,23.43,23.52,23.26,23.31,2045900.0,15.5744,15.6343,15.4614,15.4947,2045900.0
2009-07-09 15:00:00,23.31,23.36,23.15,23.2,3336000.0,15.4947,15.5279,15.3883,15.4215,3336000.0
2009-07-09 15:30:00,23.19,23.32,23.1,23.28,7901500.0,15.4149,15.5013,15.3551,15.4747,7901500.0
2009-07-10 09:30:00,23.07,23.34,22.98,23.12,8169900.0,15.3351,15.5146,15.2753,15.3684,8169900.0
2009-07-10 10:00:00,23.13,23.2,23.0,23.07,6399300.0,15.375,15.4215,15.2886,15.3351,6399300.0
2009-07-10 10:30:00,23.09,23.09,22.85,22.94,5074700.0,15.3484,15.3484,15.1889,15.2487,5074700.0
2009-07-10 11:00:00,22.94,22.95,22.81,22.87,3600600.0,15.2487,15.2554,15.1623,15.2022,3600600.0
2009-07-10 11:30:00,22.87,22.95,22.81,22.9,2198200.0,15.2022,15.2554,15.1623,15.2221,2198200.0
2009-07-10 12:00:00,22.91,23.15,22.86,23.09,2803000.0,15.2288,15.3883,15.1955,15.3484,2803000.0
2009-07-10 12:30:00,23.09,23.25,23.03,23.14,2345000.0,15.3484,15.4548,15.3085,15.3817,2345000.0
2009-07-10 13:00:00,23.14,23.25,23.14,23.14,1730700.0,15.3817,15.4548,15.3817,15.3817,1730700.0
2009-07-10 13:30:00,23.14,23.28,23.13,23.25,1549200.0,15.3817,15.4747,15.375,15.4548,1549200.0
2009-07-10 14:00:00,23.26,23.26,23.03,23.08,1738100.0,15.4614,15.4614,15.3085,15.3418,1738100.0
2009-07-10 14:30:00,23.08,23.11,22.97,23.0,2404900.0,15.3418,15.3617,15.2687,15.2886,2404900.0
2009-07-10 15:00:00,23.0,23.04,22.84,22.85,3264500.0,15.2886,15.3152,15.1822,15.1889,3264500.0
2009-07-10 15:30:00,22.85,23.14,22.82,22.91,8588200.0,15.1889,15.3817,15.169,15.2288,8588200.0
2009-07-13 09:30:00,23.38,23.92,23.32,23.64,12013200.0,15.5412,15.9001,15.5013,15.714,12013200.0
2009-07-13 10:00:00,23.65,23.78,23.54,23.77,6490700.0,15.7207,15.8071,15.6476,15.8004,6490700.0
2009-07-13 10:30:00,23.77,23.85,23.65,23.73,4497900.0,15.8004,15.8536,15.7207,15.7739,4497900.0
2009-07-13 11:00:00,23.74,23.95,23.72,23.94,4018200.0,15.7805,15.9201,15.7672,15.9134,4018200.0
2009-07-13 11:30:00,23.94,24.24,23.94,24.08,6294100.0,15.9134,16.1129,15.9134,16.0065,6294100.0
2009-07-13 12:00:00,24.09,24.14,24.04,24.07,2223300.0,16.0132,16.0464,15.9799,15.9999,2223300.0
2009-07-13 12:30:00,24.08,24.2,24.08,24.1,2360700.0,16.0065,16.0863,16.0065,16.0198,2360700.0
2009-07-13 13:00:00,24.1,24.25,24.09,24.18,3005400.0,16.0198,16.1195,16.0132,16.073,3005400.0
2009-07-13 13:30:00,24.18,24.21,24.08,24.09,3029600.0,16.073,16.0929,16.0065,16.0132,3029600.0
2009-07-13 14:00:00,24.09,24.19,24.02,24.15,2895900.0,16.0132,16.0796,15.9666,16.053,2895900.0
2009-07-13 14:30:00,24.15,24.2,24.09,24.18,2537100.0,16.053,16.0863,16.0132,16.073,2537100.0
2009-07-13 15:00:00,24.17,24.34,23.79,24.31,5920800.0,16.0663,16.1793,15.8137,16.1594,5920800.0
2009-07-13 15:30:00,24.31,24.8,24.26,24.7,21127800.0,16.1594,16.4851,16.1262,16.4186,21127800.0
2009-07-14 09:30:00,24.72,24.83,24.0,24.08,12947400.0,16.4319,16.505,15.9533,16.0065,12947400.0
2009-07-14 10:00:00,24.08,24.25,23.95,24.23,7915600.0,16.0065,16.1195,15.9201,16.1062,7915600.0
2009-07-14 10:30:00,24.22,24.29,24.01,24.24,5618500.0,16.0996,16.1461,15.96,16.1129,5618500.0
2009-07-14 11:00:00,24.25,24.44,24.16,24.37,4880900.0,16.1195,16.2458,16.0597,16.1993,4880900.0
2009-07-14 11:30:00,24.37,24.52,24.31,24.39,4153700.0,16.1993,16.299,16.1594,16.2126,4153700.0
2009-07-14 12:00:00,24.39,24.39,24.09,24.19,3492300.0,16.2126,16.2126,16.0132,16.0796,3492300.0
2009-07-14 12:30:00,24.19,24.38,24.18,24.32,1865100.0,16.0796,16.2059,16.073,16.166,1865100.0
2009-07-14 13:00:00,24.32,24.34,24.15,24.22,2565800.0,16.166,16.1793,16.053,16.0996,2565800.0
2009-07-14 13:30:00,24.22,24.32,24.21,24.28,1931600.0,16.0996,16.166,16.0929,16.1394,1931600.0
2009-07-14 14:00:00,24.28,24.29,24.13,24.18,2976800.0,16.1394,16.1461,16.0397,16.073,2976800.0
2009-07-14 14:30:00,24.17,24.33,24.15,24.27,3136300.0,16.0663,16.1727,16.053,16.1328,3136300.0
2009-07-14 15:00:00,24.27,24.35,24.23,24.27,3438800.0,16.1328,16.186,16.1062,16.1328,3438800.0
2009-07-14 15:30:00,24.26,24.5,24.23,24.36,8905300.0,16.1262,16.2857,16.1062,16.1926,8905300.0
2009-07-15 09:30:00,24.71,24.99,24.65,24.95,10276700.0,16.4253,16.6114,16.3854,16.5848,10276700.0
2009-07-15 10:00:00,24.94,24.99,24.82,24.88,4314200.0,16.5782,16.6114,16.4984,16.5383,4314200.0
2009-07-15 10:30:00,24.88,24.95,24.74,24.77,4585600.0,16.5383,16.5848,16.4452,16.4652,4585600.0
2009-07-15 11:00:00,24.77,24.99,24.75,24.97,4297100.0,16.4652,16.6114,16.4519,16.5981,4297100.0
2009-07-15 11:30:00,24.97,25.17,24.86,25.07,5715000.0,16.5981,16.7311,16.525,16.6646,5715000.0
2009-07-15 12:00:00,25.07,25.19,25.02,25.11,3114800.0,16.6646,16.7443,16.6313,16.6912,3114800.0
2009-07-15 12:30:00,25.1,25.27,25.09,25.23,3484100.0,16.6845,16.7975,16.6779,16.7709,3484100.0
2009-07-15 13:00:00,25.22,25.44,25.21,25.41,4572800.0,16.7643,16.9105,16.7576,16.8906,4572800.0
2009-07-15 13:30:00,25.42,25.44,25.3,25.33,3301700.0,16.8972,16.9105,16.8175,16.8374,3301700.0
2009-07-15 14:00:00,25.33,25.4,25.07,25.24,6068300.0,16.8374,16.8839,16.6646,16.7776,6068300.0
2009-07-15 14:30:00,25.24,25.44,25.18,25.42,4973900.0,16.7776,16.9105,16.7377,16.8972,4973900.0
2009-07-15 15:00:00,25.42,25.47,25.22,25.3,7083900.0,16.8972,16.9305,16.7643,16.8175,7083900.0
2009-07-15 15:30:00,25.31,25.46,25.13,25.2,18521900.0,16.8241,16.9238,16.7045,16.751,18521900.0
2009-07-16 09:30:00,25.07,25.12,24.74,24.91,8476500.0,16.6646,16.6978,16.4452,16.5582,8476500.0
2009-07-16 10:00:00,24.91,24.95,24.57,24.83,6325000.0,16.5582,16.5848,16.3322,16.505,6325000.0
2009-07-16 10:30:00,24.83,25.06,24.81,24.92,4746300.0,16.505,16.6579,16.4918,16.5649,4746300.0
2009-07-16 11:00:00,24.92,24.96,24.68,24.84,3308500.0,16.5649,16.5915,16.4053,16.5117,3308500.0
2009-07-16 11:30:00,24.84,24.94,24.71,24.94,2658500.0,16.5117,16.5782,16.4253,16.5782,2658500.0
2009-07-16 12:00:00,24.93,24.93,24.76,24.85,1732600.0,16.5715,16.5715,16.4585,16.5183,1732600.0
2009-07-16 12:30:00,24.85,24.88,24.73,24.74,1798100.0,16.5183,16.5383,16.4386,16.4452,1798100.0
2009-07-16 13:00:00,24.75,24.89,24.7,24.85,2008100.0,16.4519,16.5449,16.4186,16.5183,2008100.0
2009-07-16 13:30:00,24.86,25.09,24.83,25.05,3123800.0,16.525,16.6779,16.505,16.6513,3123800.0
2009-07-16 14:00:00,25.06,25.3,25.02,25.25,3634700.0,16.6579,16.8175,16.6313,16.7842,3634700.0
2009-07-16 14:30:00,25.24,25.3,25.2,25.22,3376500.0,16.7776,16.8175,16.751,16.7643,3376500.0
2009-07-16 15:00:00,25.23,25.26,25.07,25.18,3942300.0,16.7709,16.7909,16.6646,16.7377,3942300.0
2009-07-16 15:30:00,25.18,25.38,25.02,25.09,10884900.0,16.7377,16.8706,16.6313,16.6779,10884900.0
2009-07-17 09:30:00,25.05,25.32,24.8,25.31,10927000.0,16.6513,16.8308,16.4851,16.8241,10927000.0
2009-07-17 10:00:00,25.31,25.33,25.03,25.11,5365400.0,16.8241,16.8374,16.638,16.6912,5365400.0
2009-07-17 10:30:00,25.11,25.15,24.96,25.02,3838900.0,16.6912,16.7178,16.5915,16.6313,3838900.0
2009-07-17 11:00:00,25.02,25.05,24.79,24.81,4246100.0,16.6313,16.6513,16.4785,16.4918,4246100.0
2009-07-17 11:30:00,24.81,24.84,24.58,24.75,3993600.0,16.4918,16.5117,16.3389,16.4519,3993600.0
2009-07-17 12:00:00,24.75,24.93,24.75,24.77,2260300.0,16.4519,16.5715,16.4519,16.4652,2260300.0
2009-07-17 12:30:00,24.77,24.85,24.72,24.8,1644200.0,16.4652,16.5183,16.4319,16.4851,1644200.0
2009-07-17 13:00:00,24.8,24.94,24.78,24.94,1463200.0,16.4851,16.5782,16.4718,16.5782,1463200.0
2009-07-17 13:30:00,24.94,25.04,24.91,24.93,3112300.0,16.5782,16.6446,16.5582,16.5715,3112300.0
2009-07-17 14:00:00,24.93,25.0,24.82,24.98,2379400.0,16.5715,16.618,16.4984,16.6048,2379400.0
2009-07-17 14:30:00,24.98,25.04,24.96,24.98,2673700.0,16.6048,16.6446,16.5915,16.6048,2673700.0
2009-07-17 15:00:00,24.99,25.0,24.87,24.94,2631300.0,16.6114,16.618,16.5316,16.5782,2631300.0
2009-07-17 15:30:00,24.93,24.99,24.81,24.98,6506000.0,16.5715,16.6114,16.4918,16.6048,6506000.0
2009-07-20 09:30:00,25.08,25.61,24.76,25.49,8802900.0,16.6712,17.0235,16.4585,16.9438,8802900.0
2009-07-20 10:00:00,25.49,25.6,25.26,25.37,6126500.0,16.9438,17.0169,16.7909,16.864,6126500.0
2009-07-20 10:30:00,25.37,25.75,25.35,25.71,6858800.0,16.864,17.1166,16.8507,17.09,6858800.0
2009-07-20 11:00:00,25.71,25.98,25.5,25.95,5884900.0,17.09,17.2695,16.9504,17.2495,5884900.0
2009-07-20 11:30:00,25.95,25.97,25.69,25.69,2739800.0,17.2495,17.2628,17.0767,17.0767,2739800.0
2009-07-20 12:00:00,25.69,25.88,25.67,25.83,2699200.0,17.0767,17.203,17.0634,17.1698,2699200.0
2009-07-20 12:30:00,25.82,25.84,25.68,25.71,1612700.0,17.1631,17.1764,17.0701,17.09,1612700.0
2009-07-20 13:00:00,25.71,25.73,25.58,25.68,2448300.0,17.09,17.1033,17.0036,17.0701,2448300.0
2009-07-20 13:30:00,25.68,25.78,25.63,25.73,2091200.0,17.0701,17.1365,17.0368,17.1033,2091200.0
2009-07-20 14:00:00,25.72,25.8,25.67,25.74,2211100.0,17.0966,17.1498,17.0634,17.1099,2211100.0
2009-07-20 14:30:00,25.75,25.8,25.61,25.63,3184600.0,17.1166,17.1498,17.0235,17.0368,3184600.0
2009-07-20 15:00:00,25.62,25.78,25.56,25.57,4273100.0,17.0302,17.1365,16.9903,16.9969,4273100.0
2009-07-20 15:30:00,25.56,25.63,25.46,25.47,10789000.0,16.9903,17.0368,16.9238,16.9305,10789000.0
2009-07-21 09:30:00,25.77,25.9,24.8,25.19,10985800.0,17.1299,17.2163,16.4851,16.7443,10985800.0
2009-07-21 10:00:00,25.19,25.54,25.1,25.54,6403500.0,16.7443,16.977,16.6845,16.977,6403500.0
2009-07-21 10:30:00,25.53,25.56,25.32,25.43,3653200.0,16.9704,16.9903,16.8308,16.9039,3653200.0
2009-07-21 11:00:00,25.44,25.47,25.22,25.26,3095500.0,16.9105,16.9305,16.7643,16.7909,3095500.0
2009-07-21 11:30:00,25.26,25.3,24.81,24.86,4535200.0,16.7909,16.8175,16.4918,16.525,4535200.0
2009-07-21 12:00:00,24.85,25.03,24.82,24.97,2934200.0,16.5183,16.638,16.4984,16.5981,2934200.0
2009-07-21 12:30:00,24.97,25.09,24.94,25.0,2216400.0,16.5981,16.6779,16.5782,16.618,2216400.0
2009-07-21 13:00:00,25.0,25.08,24.9,25.06,2484700.0,16.618,16.6712,16.5516,16.6579,2484700.0
2009-07-21 13:30:00,25.07,25.19,25.0,25.06,3337800.0,16.6646,16.7443,16.618,16.6579,3337800.0
2009-07-21 14:00:00,25.06,25.22,25.04,25.17,3197200.0,16.6579,16.7643,16.6446,16.7311,3197200.0
2009-07-21 14:30:00,25.18,25.28,25.08,25.27,3552400.0,16.7377,16.8042,16.6712,16.7975,3552400.0
2009-07-21 15:00:00,25.27,25.35,25.18,25.2,4100600.0,16.7975,16.8507,16.7377,16.751,4100600.0
2009-07-21 15:30:00,25.2,25.35,25.07,25.34,8330700.0,16.751,16.8507,16.6646,16.8441,8330700.0
2009-07-22 09:30:00,23.69,24.1,23.42,23.97,33557400.0,15.7473,16.0198,15.5678,15.9334,33557400.0
2009-07-22 10:00:00,23.97,24.23,23.84,23.97,16124500.0,15.9334,16.1062,15.847,15.9334,16124500.0
2009-07-22 10:30:00,23.97,24.0,23.72,23.96,10477300.0,15.9334,15.9533,15.7672,15.9267,10477300.0
2009-07-22 11:00:00,23.96,23.98,23.8,23.88,6295200.0,15.9267,15.94,15.8204,15.8736,6295200.0
2009-07-22 11:30:00,23.88,23.99,23.85,23.93,4805900.0,15.8736,15.9467,15.8536,15.9068,4805900.0
2009-07-22 12:00:00,23.94,24.48,23.93,24.44,10865300.0,15.9134,16.2724,15.9068,16.2458,10865300.0
2009-07-22 12:30:00,24.41,24.66,24.29,24.61,9117000.0,16.2259,16.392,16.1461,16.3588,9117000.0
2009-07-22 13:00:00,24.61,24.87,24.55,24.76,8690600.0,16.3588,16.5316,16.3189,16.4585,8690600.0
2009-07-22 13:30:00,24.75,24.83,24.51,24.63,7483900.0,16.4519,16.505,16.2923,16.3721,7483900.0
2009-07-22 14:00:00,24.63,24.65,24.37,24.39,5282000.0,16.3721,16.3854,16.1993,16.2126,5282000.0
2009-07-22 14:30:00,24.37,24.53,24.33,24.53,4321100.0,16.1993,16.3056,16.1727,16.3056,4321100.0
2009-07-22 15:00:00,24.53,24.65,24.3,24.41,8521100.0,16.3056,16.3854,16.1527,16.2259,8521100.0
2009-07-22 15:30:00,24.4,24.52,24.32,24.43,8968400.0,16.2192,16.299,16.166,16.2392,8968400.0
2009-07-23 09:30:00,24.4,24.55,24.23,24.39,10193600.0,16.2192,16.3189,16.1062,16.2126,10193600.0
2009-07-23 10:00:00,24.36,24.4,24.02,24.22,11761500.0,16.1926,16.2192,15.9666,16.0996,11761500.0
2009-07-23 10:30:00,24.22,24.35,24.16,24.19,6432500.0,16.0996,16.186,16.0597,16.0796,6432500.0
2009-07-23 11:00:00,24.2,24.55,24.19,24.5,7308600.0,16.0863,16.3189,16.0796,16.2857,7308600.0
2009-07-23 11:30:00,24.51,24.52,24.35,24.35,6314500.0,16.2923,16.299,16.186,16.186,6314500.0
2009-07-23 12:00:00,24.36,24.47,24.32,24.35,5148600.0,16.1926,16.2657,16.166,16.186,5148600.0
2009-07-23 12:30:00,24.34,24.47,24.29,24.47,4263900.0,16.1793,16.2657,16.1461,16.2657,4263900.0
2009-07-23 13:00:00,24.47,24.47,24.31,24.41,3944900.0,16.2657,16.2657,16.1594,16.2259,3944900.0
2009-07-23 13:30:00,24.41,24.5,24.4,24.42,4471300.0,16.2259,16.2857,16.2192,16.2325,4471300.0
2009-07-23 14:00:00,24.42,24.44,24.26,24.32,3740300.0,16.2325,16.2458,16.1262,16.166,3740300.0
2009-07-23 14:30:00,24.32,24.38,24.26,24.28,4502200.0,16.166,16.2059,16.1262,16.1394,4502200.0
2009-07-23 15:00:00,24.29,24.38,24.11,24.21,9218300.0,16.1461,16.2059,16.0264,16.0929,9218300.0
2009-07-23 15:30:00,24.21,24.32,24.12,24.23,13039400.0,16.0929,16.166,16.0331,16.1062,13039400.0
2009-07-24 09:30:00,24.05,24.05,23.51,23.55,10735600.0,15.9866,15.9866,15.6276,15.6542,10735600.0
2009-07-24 10:00:00,23.55,23.71,23.27,23.4,10878100.0,15.6542,15.7606,15.4681,15.5545,10878100.0
2009-07-24 10:30:00,23.4,23.43,23.17,23.33,11542200.0,15.5545,15.5744,15.4016,15.508,11542200.0
2009-07-24 11:00:00,23.33,23.39,23.2,23.33,9610100.0,15.508,15.5478,15.4215,15.508,9610100.0
2009-07-24 11:30:00,23.33,23.68,23.31,23.67,5893700.0,15.508,15.7406,15.4947,15.734,5893700.0
2009-07-24 12:00:00,23.67,23.74,23.45,23.55,4560400.0,15.734,15.7805,15.5877,15.6542,4560400.0
2009-07-24 12:30:00,23.56,23.65,23.52,23.58,2278600.0,15.6608,15.7207,15.6343,15.6741,2278600.0
2009-07-24 13:00:00,23.58,23.68,23.57,23.66,2675400.0,15.6741,15.7406,15.6675,15.7273,2675400.0
2009-07-24 13:30:00,23.67,23.78,23.59,23.61,4348500.0,15.734,15.8071,15.6808,15.6941,4348500.0
2009-07-24 14:00:00,23.61,23.69,23.47,23.48,3546700.0,15.6941,15.7473,15.601,15.6077,3546700.0
2009-07-24 14:30:00,23.47,23.52,23.37,23.39,3505100.0,15.601,15.6343,15.5346,15.5478,3505100.0
2009-07-24 15:00:00,23.39,23.68,23.32,23.45,5093800.0,15.5478,15.7406,15.5013,15.5877,5093800.0
2009-07-24 15:30:00,23.46,23.55,23.35,23.46,10050900.0,15.5944,15.6542,15.5213,15.5944,10050900.0
2009-07-27 11:00:00,24.02,24.1,24.0,24.06,2089400.0,15.9666,16.0198,15.9533,15.9932,2089400.0
2009-07-27 11:30:00,24.06,24.27,24.03,24.18,5096400.0,15.9932,16.1328,15.9733,16.073,5096400.0
2009-07-27 12:00:00,24.18,24.24,24.1,24.22,2801900.0,16.073,16.1129,16.0198,16.0996,2801900.0
2009-07-27 12:30:00,24.23,24.33,24.12,24.28,3268900.0,16.1062,16.1727,16.0331,16.1394,3268900.0
2009-07-27 13:00:00,24.28,24.3,24.06,24.07,2832800.0,16.1394,16.1527,15.9932,15.9999,2832800.0
2009-07-27 13:30:00,24.07,24.24,24.04,24.23,2843400.0,15.9999,16.1129,15.9799,16.1062,2843400.0
2009-07-27 14:00:00,24.23,24.24,24.07,24.1,2266500.0,16.1062,16.1129,15.9999,16.0198,2266500.0
2009-07-27 14:30:00,24.1,24.21,24.09,24.15,2954100.0,16.0198,16.0929,16.0132,16.053,2954100.0
2009-07-27 15:00:00,24.15,24.22,24.12,24.16,3469800.0,16.053,16.0996,16.0331,16.0597,3469800.0
2009-07-27 15:30:00,24.16,24.24,24.04,24.23,6790900.0,16.0597,16.1129,15.9799,16.1062,6790900.0
2009-07-28 09:30:00,23.99,24.49,23.9,24.37,7981200.0,15.9467,16.279,15.8869,16.1993,7981200.0
2009-07-28 10:00:00,24.36,24.37,24.15,24.26,5992300.0,16.1926,16.1993,16.053,16.1262,5992300.0
2009-07-28 10:30:00,24.26,24.43,24.24,24.38,3225600.0,16.1262,16.2392,16.1129,16.2059,3225600.0
2009-07-28 11:00:00,24.38,24.49,24.19,24.45,4986100.0,16.2059,16.279,16.0796,16.2525,4986100.0
2009-07-28 11:30:00,24.45,24.5,24.39,24.42,4383700.0,16.2525,16.2857,16.2126,16.2325,4383700.0
2009-07-28 12:00:00,24.42,24.47,24.34,24.41,2345400.0,16.2325,16.2657,16.1793,16.2259,2345400.0
2009-07-28 12:30:00,24.4,24.47,24.34,24.4,1639100.0,16.2192,16.2657,16.1793,16.2192,1639100.0
2009-07-28 13:00:00,24.4,24.46,24.32,24.44,2264300.0,16.2192,16.2591,16.166,16.2458,2264300.0
2009-07-28 13:30:00,24.44,24.55,24.4,24.46,4387700.0,16.2458,16.3189,16.2192,16.2591,4387700.0
2009-07-28 14:00:00,24.46,24.53,24.42,24.52,3168000.0,16.2591,16.3056,16.2325,16.299,3168000.0
2009-07-28 14:30:00,24.52,24.64,24.47,24.53,4150500.0,16.299,16.3787,16.2657,16.3056,4150500.0
2009-07-28 15:00:00,24.53,24.57,24.41,24.49,6671900.0,16.3056,16.3322,16.2259,16.279,6671900.0
2009-07-28 15:30:00,24.49,24.6,24.42,24.54,7465300.0,16.279,16.3522,16.2325,16.3123,7465300.0
2009-07-29 09:30:00,24.29,24.59,24.16,24.51,6739900.0,16.1461,16.3455,16.0597,16.2923,6739900.0
2009-07-29 10:00:00,24.52,24.75,24.5,24.59,6147900.0,16.299,16.4519,16.2857,16.3455,6147900.0
2009-07-29 10:30:00,24.6,24.76,24.53,24.69,4085800.0,16.3522,16.4585,16.3056,16.412,4085800.0
2009-07-29 11:00:00,24.69,24.75,24.57,24.61,3083900.0,16.412,16.4519,16.3322,16.3588,3083900.0
2009-07-29 11:30:00,24.61,24.65,24.52,24.65,2625000.0,16.3588,16.3854,16.299,16.3854,2625000.0
2009-07-29 12:00:00,24.64,24.7,24.63,24.63,1965100.0,16.3787,16.4186,16.3721,16.3721,1965100.0
2009-07-29 12:30:00,24.62,24.67,24.54,24.54,1549500.0,16.3655,16.3987,16.3123,16.3123,1549500.0
2009-07-29 13:00:00,24.55,24.58,24.38,24.43,3046800.0,16.3189,16.3389,16.2059,16.2392,3046800.0
2009-07-29 13:30:00,24.42,24.53,24.35,24.38,3252100.0,16.2325,16.3056,16.186,16.2059,3252100.0
2009-07-29 14:00:00,24.39,24.42,24.3,24.39,2622400.0,16.2126,16.2325,16.1527,16.2126,2622400.0
2009-07-29 14:30:00,24.38,24.41,24.24,24.26,2401700.0,16.2059,16.2259,16.1129,16.1262,2401700.0
2009-07-29 15:00:00,24.26,24.36,24.24,24.31,2708300.0,16.1262,16.1926,16.1129,16.1594,2708300.0
2009-07-29 15:30:00,24.31,24.48,24.31,24.37,5821100.0,16.1594,16.2724,16.1594,16.1993,5821100.0
2009-07-30 09:30:00,24.65,25.12,24.53,25.08,8812100.0,16.3854,16.6978,16.3056,16.6712,8812100.0
2009-07-30 10:00:00,25.09,25.31,24.85,25.1,6600500.0,16.6779,16.8241,16.5183,16.6845,6600500.0
2009-07-30 10:30:00,25.1,25.21,25.06,25.08,4670200.0,16.6845,16.7576,16.6579,16.6712,4670200.0
2009-07-30 11:00:00,25.08,25.14,24.97,24.98,3546200.0,16.6712,16.7111,16.5981,16.6048,3546200.0
2009-07-30 11:30:00,24.97,25.07,24.89,25.02,3077000.0,16.5981,16.6646,16.5449,16.6313,3077000.0
2009-07-30 12:00:00,25.02,25.14,25.0,25.07,2260400.0,16.6313,16.7111,16.618,16.6646,2260400.0
2009-07-30 12:30:00,25.08,25.18,25.02,25.05,2252800.0,16.6712,16.7377,16.6313,16.6513,2252800.0
2009-07-30 13:00:00,25.04,25.16,25.01,25.11,2252000.0,16.6446,16.7244,16.6247,16.6912,2252000.0
2009-07-30 13:30:00,25.1,25.16,25.01,25.04,1854400.0,16.6845,16.7244,16.6247,16.6446,1854400.0
2009-07-30 14:00:00,25.03,25.08,24.94,25.02,2169800.0,16.638,16.6712,16.5782,16.6313,2169800.0
2009-07-30 14:30:00,25.02,25.1,24.99,25.03,2125100.0,16.6313,16.6845,16.6114,16.638,2125100.0
2009-07-30 15:00:00,25.04,25.1,24.96,24.98,2643800.0,16.6446,16.6845,16.5915,16.6048,2643800.0
2009-07-30 15:30:00,24.98,24.99,24.7,24.83,8354100.0,16.6048,16.6114,16.4186,16.505,8354100.0
2009-07-31 09:30:00,24.9,24.93,24.62,24.88,6462300.0,16.5516,16.5715,16.3655,16.5383,6462300.0
2009-07-31 10:00:00,24.89,24.9,24.56,24.59,6800600.0,16.5449,16.5516,16.3256,16.3455,6800600.0
2009-07-31 10:30:00,24.6,24.71,24.54,24.61,4322800.0,16.3522,16.4253,16.3123,16.3588,4322800.0
2009-07-31 11:00:00,24.61,24.62,24.47,24.5,4204900.0,16.3588,16.3655,16.2657,16.2857,4204900.0
2009-07-31 11:30:00,24.5,24.56,24.44,24.52,2516900.0,16.2857,16.3256,16.2458,16.299,2516900.0
2009-07-31 12:00:00,24.52,24.56,24.44,24.52,1915400.0,16.299,16.3256,16.2458,16.299,1915400.0
2009-07-31 12:30:00,24.52,24.55,24.45,24.53,1413400.0,16.299,16.3189,16.2525,16.3056,1413400.0
2009-07-31 13:00:00,24.52,24.56,24.47,24.56,1379700.0,16.299,16.3256,16.2657,16.3256,1379700.0
2009-07-31 13:30:00,24.56,24.64,24.56,24.59,1882300.0,16.3256,16.3787,16.3256,16.3455,1882300.0
2009-07-31 14:00:00,24.6,24.65,24.54,24.58,2055400.0,16.3522,16.3854,16.3123,16.3389,2055400.0
2009-07-31 14:30:00,24.58,24.6,24.51,24.58,1898500.0,16.3389,16.3522,16.2923,16.3389,1898500.0
2009-07-31 15:00:00,24.58,24.73,24.53,24.69,3628700.0,16.3389,16.4386,16.3056,16.412,3628700.0
2009-07-31 15:30:00,24.69,24.72,24.52,24.53,9146900.0,16.412,16.4319,16.299,16.3056,9146900.0
2009-08-03 09:30:00,24.9,25.2,24.87,25.09,10784300.0,16.5516,16.751,16.5316,16.6779,10784300.0
2009-08-03 10:00:00,25.09,25.29,25.08,25.27,7446500.0,16.6779,16.8108,16.6712,16.7975,7446500.0
2009-08-03 10:30:00,25.28,25.42,25.23,25.26,4697900.0,16.8042,16.8972,16.7709,16.7909,4697900.0
2009-08-03 11:00:00,25.26,25.35,25.18,25.3,3780200.0,16.7909,16.8507,16.7377,16.8175,3780200.0
2009-08-03 11:30:00,25.3,25.46,25.28,25.46,2732300.0,16.8175,16.9238,16.8042,16.9238,2732300.0
2009-08-03 12:00:00,25.46,25.49,25.4,25.4,2304400.0,16.9238,16.9438,16.8839,16.8839,2304400.0
2009-08-03 12:30:00,25.41,25.5,25.27,25.46,4275300.0,16.8906,16.9504,16.7975,16.9238,4275300.0
2009-08-03 13:00:00,25.46,25.58,25.46,25.54,3362900.0,16.9238,17.0036,16.9238,16.977,3362900.0
2009-08-03 13:30:00,25.54,25.62,25.51,25.58,2674300.0,16.977,17.0302,16.9571,17.0036,2674300.0
2009-08-03 14:00:00,25.58,25.68,25.56,25.59,3157600.0,17.0036,17.0701,16.9903,17.0102,3157600.0
2009-08-03 14:30:00,25.59,25.66,25.55,25.56,2356900.0,17.0102,17.0568,16.9836,16.9903,2356900.0
2009-08-03 15:00:00,25.56,25.77,25.56,25.76,3824100.0,16.9903,17.1299,16.9903,17.1232,3824100.0
2009-08-03 15:30:00,25.75,25.83,25.65,25.78,9570700.0,17.1166,17.1698,17.0501,17.1365,9570700.0
2009-08-04 09:30:00,25.69,25.75,25.22,25.4,8195200.0,17.0767,17.1166,16.7643,16.8839,8195200.0
2009-08-04 10:00:00,25.41,25.78,25.35,25.71,7751700.0,16.8906,17.1365,16.8507,17.09,7751700.0
2009-08-04 10:30:00,25.71,26.1,25.25,26.01,6785300.0,17.09,17.3492,16.7842,17.2894,6785300.0
2009-08-04 11:00:00,26.02,26.33,26.0,26.33,5146600.0,17.2961,17.5021,17.2828,17.5021,5146600.0
2009-08-04 11:30:00,26.33,26.67,26.16,26.61,8819400.0,17.5021,17.7281,17.3891,17.6883,8819400.0
2009-08-04 12:00:00,26.61,26.99,26.52,26.92,7291400.0,17.6883,17.9408,17.6284,17.8943,7291400.0
2009-08-04 12:30:00,26.93,26.96,26.76,26.8,3697300.0,17.901,17.9209,17.788,17.8145,3697300.0
2009-08-04 13:00:00,26.81,26.84,26.68,26.78,2938700.0,17.8212,17.8411,17.7348,17.8013,2938700.0
2009-08-04 13:30:00,26.77,26.82,26.4,26.41,3624300.0,17.7946,17.8278,17.5487,17.5553,3624300.0
2009-08-04 14:00:00,26.4,26.5,26.29,26.47,4368000.0,17.5487,17.6151,17.4755,17.5952,4368000.0
2009-08-04 14:30:00,26.48,26.5,26.24,26.32,4069800.0,17.6018,17.6151,17.4423,17.4955,4069800.0
2009-08-04 15:00:00,26.32,26.46,26.26,26.4,5275200.0,17.4955,17.5885,17.4556,17.5487,5275200.0
2009-08-04 15:30:00,26.41,26.64,26.27,26.53,10164200.0,17.5553,17.7082,17.4622,17.6351,10164200.0
2009-08-05 09:30:00,26.72,27.38,26.6,27.16,11005300.0,17.7931,18.2326,17.7132,18.0861,11005300.0
2009-08-05 10:00:00,27.17,27.18,26.71,26.91,8537800.0,18.0927,18.0994,17.7864,17.9196,8537800.0
2009-08-05 10:30:00,26.92,27.0,26.78,26.96,3620500.0,17.9262,17.9795,17.833,17.9529,3620500.0
2009-08-05 11:00:00,26.97,27.2,26.91,27.2,3196400.0,17.9595,18.1127,17.9196,18.1127,3196400.0
2009-08-05 11:30:00,27.19,27.33,27.08,27.24,3943000.0,18.106,18.1993,18.0328,18.1393,3943000.0
2009-08-05 12:00:00,27.25,27.5,27.22,27.48,3851100.0,18.146,18.3125,18.126,18.2992,3851100.0
2009-08-05 12:30:00,27.48,27.58,27.42,27.44,4315400.0,18.2992,18.3657,18.2592,18.2725,4315400.0
2009-08-05 13:00:00,27.44,27.52,27.16,27.31,3903600.0,18.2725,18.3258,18.0861,18.186,3903600.0
2009-08-05 13:30:00,27.31,27.52,27.31,27.44,4453200.0,18.186,18.3258,18.186,18.2725,4453200.0
2009-08-05 14:00:00,27.44,27.55,27.42,27.54,3091900.0,18.2725,18.3458,18.2592,18.3391,3091900.0
2009-08-05 14:30:00,27.54,27.98,27.51,27.93,7890700.0,18.3391,18.6321,18.3191,18.5988,7890700.0
2009-08-05 15:00:00,27.93,28.0,27.79,27.94,7226300.0,18.5988,18.6454,18.5056,18.6055,7226300.0
2009-08-05 15:30:00,27.94,28.05,27.71,28.0,14565200.0,18.6055,18.6787,18.4523,18.6454,14565200.0
2009-08-06 09:30:00,28.51,28.99,28.33,28.4,15426700.0,18.985,19.3047,18.8652,18.9118,15426700.0
2009-08-06 10:00:00,28.4,28.44,27.76,28.12,12216400.0,18.9118,18.9384,18.4856,18.7253,12216400.0
2009-08-06 10:30:00,28.14,28.39,28.1,28.28,6933900.0,18.7387,18.9051,18.712,18.8319,6933900.0
2009-08-06 11:00:00,28.28,28.51,28.25,28.3,4989400.0,18.8319,18.985,18.8119,18.8452,4989400.0
2009-08-06 11:30:00,28.3,28.36,28.04,28.1,3782600.0,18.8452,18.8852,18.6721,18.712,3782600.0
2009-08-06 12:00:00,28.09,28.11,27.81,27.92,4577400.0,18.7054,18.7187,18.5189,18.5922,4577400.0
2009-08-06 12:30:00,27.91,28.15,27.9,27.92,2516000.0,18.5855,18.7453,18.5788,18.5922,2516000.0
2009-08-06 13:00:00,27.92,28.13,27.9,28.13,2818600.0,18.5922,18.732,18.5788,18.732,2818600.0
2009-08-06 13:30:00,28.13,28.21,27.81,27.81,4217000.0,18.732,18.7853,18.5189,18.5189,4217000.0
2009-08-06 14:00:00,27.82,27.83,27.47,27.71,6863100.0,18.5256,18.5322,18.2925,18.4523,6863100.0
2009-08-06 14:30:00,27.72,27.95,27.52,27.62,3556800.0,18.459,18.6121,18.3258,18.3924,3556800.0
2009-08-06 15:00:00,27.62,28.14,27.61,28.02,5393500.0,18.3924,18.7387,18.3857,18.6587,5393500.0
2009-08-06 15:30:00,28.03,28.1,27.61,27.92,8656200.0,18.6654,18.712,18.3857,18.5922,8656200.0
2009-08-07 09:30:00,28.41,28.47,28.0,28.29,8421300.0,18.9184,18.9584,18.6454,18.8385,8421300.0
2009-08-07 10:00:00,28.28,28.44,28.13,28.43,4978200.0,18.8319,18.9384,18.732,18.9318,4978200.0
2009-08-07 10:30:00,28.43,29.34,28.35,29.13,9848000.0,18.9318,19.5377,18.8785,19.3979,9848000.0
2009-08-07 11:00:00,29.12,29.32,29.07,29.12,6337100.0,19.3912,19.5244,19.3579,19.3912,6337100.0
2009-08-07 11:30:00,29.12,29.12,28.8,28.99,5181000.0,19.3912,19.3912,19.1782,19.3047,5181000.0
2009-08-07 12:00:00,28.99,29.08,28.9,28.93,2500600.0,19.3047,19.3646,19.2447,19.2647,2500600.0
2009-08-07 12:30:00,28.93,29.19,28.93,29.16,3249800.0,19.2647,19.4379,19.2647,19.4179,3249800.0
2009-08-07 13:00:00,29.17,29.26,29.12,29.25,3433800.0,19.4245,19.4845,19.3912,19.4778,3433800.0
2009-08-07 13:30:00,29.24,29.28,28.98,29.05,2917600.0,19.4712,19.4978,19.298,19.3446,2917600.0
2009-08-07 14:00:00,29.05,29.1,28.83,28.93,2864700.0,19.3446,19.3779,19.1981,19.2647,2864700.0
2009-08-07 14:30:00,28.94,28.98,28.88,28.95,2857100.0,19.2714,19.298,19.2314,19.278,2857100.0
2009-08-07 15:00:00,28.94,28.95,28.47,28.76,6484700.0,19.2714,19.278,18.9584,19.1515,6484700.0
2009-08-07 15:30:00,28.76,28.81,28.56,28.74,8236200.0,19.1515,19.1848,19.0183,19.1382,8236200.0
2009-08-10 09:30:00,28.5,28.99,28.36,28.73,5606500.0,18.9784,19.3047,18.8852,19.1315,5606500.0
2009-08-10 10:00:00,28.73,28.97,28.66,28.96,3710200.0,19.1315,19.2914,19.0849,19.2847,3710200.0
2009-08-10 10:30:00,28.95,28.97,28.68,28.73,2865300.0,19.278,19.2914,19.0982,19.1315,2865300.0
2009-08-10 11:00:00,28.74,28.89,28.74,28.86,2041200.0,19.1382,19.2381,19.1382,19.2181,2041200.0
2009-08-10 11:30:00,28.87,28.9,28.77,28.84,1543900.0,19.2248,19.2447,19.1582,19.2048,1543900.0
2009-08-10 12:00:00,28.85,28.91,28.77,28.77,1576900.0,19.2114,19.2514,19.1582,19.1582,1576900.0
2009-08-10 12:30:00,28.77,28.86,28.66,28.69,1741200.0,19.1582,19.2181,19.0849,19.1049,1741200.0
2009-08-10 13:00:00,28.68,28.69,28.15,28.26,4570100.0,19.0982,19.1049,18.7453,18.8186,4570100.0
2009-08-10 13:30:00,28.25,28.44,28.21,28.31,2895200.0,18.8119,18.9384,18.7853,18.8519,2895200.0
2009-08-10 14:00:00,28.3,28.46,28.25,28.45,2172000.0,18.8452,18.9517,18.8119,18.9451,2172000.0
2009-08-10 14:30:00,28.46,28.59,28.32,28.56,2447200.0,18.9517,19.0383,18.8585,19.0183,2447200.0
2009-08-10 15:00:00,28.56,28.72,28.55,28.66,3352500.0,19.0183,19.1249,19.0117,19.0849,3352500.0
2009-08-10 15:30:00,28.66,28.67,28.48,28.63,5145900.0,19.0849,19.0916,18.9651,19.0649,5145900.0
2009-08-11 09:30:00,28.3,28.32,27.57,27.74,8231300.0,18.8452,18.8585,18.3591,18.4723,8231300.0
2009-08-11 10:00:00,27.73,27.78,27.32,27.38,6761200.0,18.4656,18.4989,18.1926,18.2326,6761200.0
2009-08-11 10:30:00,27.39,27.47,27.23,27.4,5372700.0,18.2392,18.2925,18.1327,18.2459,5372700.0
2009-08-11 11:00:00,27.41,27.43,27.07,27.2,5712800.0,18.2525,18.2659,18.0261,18.1127,5712800.0
2009-08-11 11:30:00,27.2,27.21,26.92,27.03,5238500.0,18.1127,18.1194,17.9262,17.9995,5238500.0
2009-08-11 12:00:00,27.03,27.15,27.01,27.13,3100300.0,17.9995,18.0794,17.9862,18.0661,3100300.0
2009-08-11 12:30:00,27.13,27.3,27.02,27.02,2807000.0,18.0661,18.1793,17.9928,17.9928,2807000.0
2009-08-11 13:00:00,27.02,27.25,27.02,27.11,3533900.0,17.9928,18.146,17.9928,18.0528,3533900.0
2009-08-11 13:30:00,27.11,27.35,27.1,27.28,2630900.0,18.0528,18.2126,18.0461,18.166,2630900.0
2009-08-11 14:00:00,27.29,27.42,27.23,27.34,4564200.0,18.1726,18.2592,18.1327,18.2059,4564200.0
2009-08-11 14:30:00,27.34,27.35,27.08,27.17,3292000.0,18.2059,18.2126,18.0328,18.0927,3292000.0
2009-08-11 15:00:00,27.16,27.18,27.04,27.04,3235800.0,18.0861,18.0994,18.0062,18.0062,3235800.0
2009-08-11 15:30:00,27.04,27.25,26.9,26.93,11524100.0,18.0062,18.146,17.9129,17.9329,11524100.0
2009-08-12 09:30:00,26.72,27.33,26.62,27.24,7403500.0,17.7931,18.1993,17.7265,18.1393,7403500.0
2009-08-12 10:00:00,27.24,27.32,26.92,27.0,6342700.0,18.1393,18.1926,17.9262,17.9795,6342700.0
2009-08-12 10:30:00,27.0,27.35,26.96,27.21,4169900.0,17.9795,18.2126,17.9529,18.1194,4169900.0
2009-08-12 11:00:00,27.2,27.3,27.15,27.27,2201100.0,18.1127,18.1793,18.0794,18.1593,2201100.0
2009-08-12 11:30:00,27.27,27.5,27.16,27.44,3404500.0,18.1593,18.3125,18.0861,18.2725,3404500.0
2009-08-12 12:00:00,27.44,27.49,27.24,27.3,2006700.0,18.2725,18.3058,18.1393,18.1793,2006700.0
2009-08-12 12:30:00,27.29,27.4,27.17,27.3,2153300.0,18.1726,18.2459,18.0927,18.1793,2153300.0
2009-08-12 13:00:00,27.31,27.4,27.13,27.18,2174800.0,18.186,18.2459,18.0661,18.0994,2174800.0
2009-08-12 13:30:00,27.18,27.23,27.11,27.21,1507900.0,18.0994,18.1327,18.0528,18.1194,1507900.0
2009-08-12 14:00:00,27.21,27.35,27.01,27.01,3039500.0,18.1194,18.2126,17.9862,17.9862,3039500.0
2009-08-12 14:30:00,27.01,27.25,26.9,27.22,4756300.0,17.9862,18.146,17.9129,18.126,4756300.0
2009-08-12 15:00:00,27.24,27.29,27.1,27.2,3391400.0,18.1393,18.1726,18.0461,18.1127,3391400.0
2009-08-12 15:30:00,27.2,27.29,26.96,27.13,7395500.0,18.1127,18.1726,17.9529,18.0661,7395500.0
2009-08-13 09:30:00,27.54,27.78,27.08,27.29,9181700.0,18.3391,18.4989,18.0328,18.1726,9181700.0
2009-08-13 10:00:00,27.29,27.58,27.24,27.45,4394100.0,18.1726,18.3657,18.1393,18.2792,4394100.0
2009-08-13 10:30:00,27.45,27.76,27.36,27.69,3867700.0,18.2792,18.4856,18.2192,18.439,3867700.0
2009-08-13 11:00:00,27.69,27.77,26.05,27.69,3145900.0,18.439,18.4923,17.3469,18.439,3145900.0
2009-08-13 11:30:00,27.69,27.69,27.52,27.64,1705200.0,18.439,18.439,18.3258,18.4057,1705200.0
2009-08-13 12:00:00,27.64,27.75,27.6,27.74,2519700.0,18.4057,18.479,18.3791,18.4723,2519700.0
2009-08-13 12:30:00,27.73,27.86,27.71,27.72,1933200.0,18.4656,18.5522,18.4523,18.459,1933200.0
2009-08-13 13:00:00,27.72,27.86,27.65,27.66,2569900.0,18.459,18.5522,18.4124,18.419,2569900.0
2009-08-13 13:30:00,27.65,27.8,27.64,27.71,1686200.0,18.4124,18.5122,18.4057,18.4523,1686200.0
2009-08-13 14:00:00,27.71,27.76,27.58,27.74,2940700.0,18.4523,18.4856,18.3657,18.4723,2940700.0
2009-08-13 14:30:00,27.73,27.8,27.63,27.63,1717900.0,18.4656,18.5122,18.399,18.399,1717900.0
2009-08-13 15:00:00,27.63,27.87,27.63,27.85,3341900.0,18.399,18.5589,18.399,18.5455,3341900.0
2009-08-13 15:30:00,27.85,27.9,27.73,27.85,6176400.0,18.5455,18.5788,18.4656,18.5455,6176400.0
2009-08-14 09:30:00,27.8,28.09,27.67,27.8,8824500.0,18.5122,18.7054,18.4257,18.5122,8824500.0
2009-08-14 10:00:00,27.8,27.87,27.3,27.43,7243200.0,18.5122,18.5589,18.1793,18.2659,7243200.0
2009-08-14 10:30:00,27.43,27.55,27.31,27.55,3084100.0,18.2659,18.3458,18.186,18.3458,3084100.0
2009-08-14 11:00:00,27.55,27.66,27.45,27.5,2411800.0,18.3458,18.419,18.2792,18.3125,2411800.0
2009-08-14 11:30:00,27.51,27.58,27.41,27.56,1431000.0,18.3191,18.3657,18.2525,18.3524,1431000.0
2009-08-14 12:00:00,27.55,27.56,27.47,27.52,1219300.0,18.3458,18.3524,18.2925,18.3258,1219300.0
2009-08-14 12:30:00,27.51,27.59,27.5,27.55,1121100.0,18.3191,18.3724,18.3125,18.3458,1121100.0
2009-08-14 13:00:00,27.56,27.57,27.44,27.53,1484500.0,18.3524,18.3591,18.2725,18.3325,1484500.0
2009-08-14 13:30:00,27.52,27.55,27.45,27.53,1316100.0,18.3258,18.3458,18.2792,18.3325,1316100.0
2009-08-14 14:00:00,27.53,27.68,27.49,27.64,2547200.0,18.3325,18.4323,18.3058,18.4057,2547200.0
2009-08-14 14:30:00,27.63,27.88,27.6,27.75,3212100.0,18.399,18.5655,18.3791,18.479,3212100.0
2009-08-14 15:00:00,27.75,27.83,27.55,27.57,2284100.0,18.479,18.5322,18.3458,18.3591,2284100.0
2009-08-14 15:30:00,27.57,27.75,27.54,27.74,5080400.0,18.3591,18.479,18.3391,18.4723,5080400.0
2009-08-17 09:30:00,26.75,26.85,26.53,26.71,7350400.0,17.813,17.8796,17.6665,17.7864,7350400.0
2009-08-17 10:00:00,26.71,26.98,26.66,26.96,4740100.0,17.7864,17.9662,17.7531,17.9529,4740100.0
2009-08-17 10:30:00,26.96,26.99,26.76,26.79,2813600.0,17.9529,17.9729,17.8197,17.8397,2813600.0
2009-08-17 11:00:00,26.78,26.92,26.73,26.86,2400500.0,17.833,17.9262,17.7997,17.8863,2400500.0
2009-08-17 11:30:00,26.86,26.94,26.79,26.91,1441000.0,17.8863,17.9396,17.8397,17.9196,1441000.0
2009-08-17 12:00:00,26.92,26.94,26.77,26.84,1459600.0,17.9262,17.9396,17.8264,17.873,1459600.0
2009-08-17 12:30:00,26.84,26.84,26.72,26.76,1189400.0,17.873,17.873,17.7931,17.8197,1189400.0
2009-08-17 13:00:00,26.76,26.76,26.64,26.64,2272000.0,17.8197,17.8197,17.7398,17.7398,2272000.0
2009-08-17 13:30:00,26.64,26.73,26.6,26.7,1845000.0,17.7398,17.7997,17.7132,17.7797,1845000.0
2009-08-17 14:00:00,26.71,26.72,26.59,26.64,2037600.0,17.7864,17.7931,17.7065,17.7398,2037600.0
2009-08-17 14:30:00,26.64,26.64,26.52,26.53,2458100.0,17.7398,17.7398,17.6599,17.6665,2458100.0
2009-08-17 15:00:00,26.53,26.55,26.33,26.39,3623700.0,17.6665,17.6799,17.5334,17.5733,3623700.0
2009-08-17 15:30:00,26.39,26.43,26.25,26.3,9534500.0,17.5733,17.6,17.4801,17.5134,9534500.0
2009-08-18 09:30:00,26.54,26.65,26.31,26.4,5142300.0,17.6732,17.7465,17.52,17.58,5142300.0
2009-08-18 10:00:00,26.41,26.55,26.38,26.51,3586800.0,17.5866,17.6799,17.5667,17.6532,3586800.0
2009-08-18 10:30:00,26.51,26.57,26.45,26.49,2340300.0,17.6532,17.6932,17.6133,17.6399,2340300.0
2009-08-18 11:00:00,26.49,26.69,26.49,26.66,2901300.0,17.6399,17.7731,17.6399,17.7531,2901300.0
2009-08-18 11:30:00,26.66,26.75,26.6,26.62,1955800.0,17.7531,17.813,17.7132,17.7265,1955800.0
2009-08-18 12:00:00,26.62,26.7,26.61,26.66,2158300.0,17.7265,17.7797,17.7198,17.7531,2158300.0
2009-08-18 12:30:00,26.65,26.66,26.56,26.58,1070900.0,17.7465,17.7531,17.6865,17.6998,1070900.0
2009-08-18 13:00:00,26.58,26.62,26.45,26.51,1716500.0,17.6998,17.7265,17.6133,17.6532,1716500.0
2009-08-18 13:30:00,26.5,26.52,26.42,26.45,1581000.0,17.6466,17.6599,17.5933,17.6133,1581000.0
2009-08-18 14:00:00,26.45,26.5,26.43,26.44,1337700.0,17.6133,17.6466,17.6,17.6066,1337700.0
2009-08-18 14:30:00,26.44,26.47,26.35,26.38,1766100.0,17.6066,17.6266,17.5467,17.5667,1766100.0
2009-08-18 15:00:00,26.38,26.43,26.23,26.23,2806400.0,17.5667,17.6,17.4668,17.4668,2806400.0
2009-08-18 15:30:00,26.23,26.38,26.21,26.34,5423100.0,17.4668,17.5667,17.4535,17.54,5423100.0
2009-08-19 09:30:00,26.02,26.3,25.83,26.2,7081600.0,17.3269,17.5134,17.2004,17.4468,7081600.0
2009-08-19 10:00:00,26.2,26.32,26.12,26.28,3667000.0,17.4468,17.5267,17.3935,17.5001,3667000.0
2009-08-19 10:30:00,26.28,26.38,26.19,26.25,4155900.0,17.5001,17.5667,17.4401,17.4801,4155900.0
2009-08-19 11:00:00,26.25,26.59,26.23,26.56,3796000.0,17.4801,17.7065,17.4668,17.6865,3796000.0
2009-08-19 11:30:00,26.56,26.73,26.46,26.72,3596000.0,17.6865,17.7997,17.6199,17.7931,3596000.0
2009-08-19 12:00:00,26.71,26.85,26.7,26.82,4016000.0,17.7864,17.8796,17.7797,17.8597,4016000.0
2009-08-19 12:30:00,26.83,26.86,26.6,26.64,2714700.0,17.8663,17.8863,17.7132,17.7398,2714700.0
2009-08-19 13:00:00,26.64,26.72,26.6,26.65,1757500.0,17.7398,17.7931,17.7132,17.7465,1757500.0
2009-08-19 13:30:00,26.65,26.71,26.62,26.68,1742100.0,17.7465,17.7864,17.7265,17.7664,1742100.0
2009-08-19 14:00:00,26.69,26.7,26.62,26.63,1938400.0,17.7731,17.7797,17.7265,17.7331,1938400.0
2009-08-19 14:30:00,26.64,26.68,26.58,26.65,2447200.0,17.7398,17.7664,17.6998,17.7465,2447200.0
2009-08-19 15:00:00,26.66,26.66,26.51,26.56,2435900.0,17.7531,17.7531,17.6532,17.6865,2435900.0
2009-08-19 15:30:00,26.56,26.7,26.49,26.65,4575600.0,17.6865,17.7797,17.6399,17.7465,4575600.0
2009-08-20 09:30:00,26.71,27.26,26.69,27.24,4889800.0,17.7864,18.1527,17.7731,18.1393,4889800.0
2009-08-20 10:00:00,27.25,27.47,27.12,27.43,6615900.0,18.146,18.2925,18.0594,18.2659,6615900.0
2009-08-20 10:30:00,27.44,27.61,27.41,27.57,4416500.0,18.2725,18.3857,18.2525,18.3591,4416500.0
2009-08-20 11:00:00,27.57,27.64,27.46,27.57,3688300.0,18.3591,18.4057,18.2858,18.3591,3688300.0
2009-08-20 11:30:00,27.57,27.72,27.53,27.63,3747100.0,18.3591,18.459,18.3325,18.399,3747100.0
2009-08-20 12:00:00,27.63,27.65,27.53,27.55,2446200.0,18.399,18.4124,18.3325,18.3458,2446200.0
2009-08-20 12:30:00,27.55,27.66,27.51,27.53,2526300.0,18.3458,18.419,18.3191,18.3325,2526300.0
2009-08-20 13:00:00,27.53,27.57,27.43,27.51,1711100.0,18.3325,18.3591,18.2659,18.3191,1711100.0
2009-08-20 13:30:00,27.51,27.57,27.46,27.47,1595100.0,18.3191,18.3591,18.2858,18.2925,1595100.0
2009-08-20 14:00:00,27.46,27.5,27.36,27.37,1420200.0,18.2858,18.3125,18.2192,18.2259,1420200.0
2009-08-20 14:30:00,27.36,27.39,27.26,27.36,2105000.0,18.2192,18.2392,18.1527,18.2192,2105000.0
2009-08-20 15:00:00,27.36,27.48,27.34,27.46,2423800.0,18.2192,18.2992,18.2059,18.2858,2423800.0
2009-08-20 15:30:00,27.46,27.54,27.38,27.47,6334500.0,18.2858,18.3391,18.2326,18.2925,6334500.0
2009-08-21 09:30:00,27.93,28.02,27.62,27.76,9185900.0,18.5988,18.6587,18.3924,18.4856,9185900.0
2009-08-21 10:00:00,27.75,28.08,27.68,27.9,6977400.0,18.479,18.6987,18.4323,18.5788,6977400.0
2009-08-21 10:30:00,27.9,28.03,27.7,27.81,3161100.0,18.5788,18.6654,18.4457,18.5189,3161100.0
2009-08-21 11:00:00,27.81,27.92,27.77,27.85,1989500.0,18.5189,18.5922,18.4923,18.5455,1989500.0
2009-08-21 11:30:00,27.85,27.94,27.81,27.93,2528900.0,18.5455,18.6055,18.5189,18.5988,2528900.0
2009-08-21 12:00:00,27.94,28.0,27.88,27.97,1793900.0,18.6055,18.6454,18.5655,18.6254,1793900.0
2009-08-21 12:30:00,27.97,27.98,27.84,27.86,1342000.0,18.6254,18.6321,18.5389,18.5522,1342000.0
2009-08-21 13:00:00,27.86,27.95,27.84,27.92,1093300.0,18.5522,18.6121,18.5389,18.5922,1093300.0
2009-08-21 13:30:00,27.92,27.93,27.79,27.82,1735800.0,18.5922,18.5988,18.5056,18.5256,1735800.0
2009-08-21 14:00:00,27.82,27.87,27.78,27.85,1387000.0,18.5256,18.5589,18.4989,18.5455,1387000.0
2009-08-21 14:30:00,27.85,27.88,27.73,27.81,1655400.0,18.5455,18.5655,18.4656,18.5189,1655400.0
2009-08-21 15:00:00,27.81,27.99,27.79,27.98,3485600.0,18.5189,18.6388,18.5056,18.6321,3485600.0
2009-08-21 15:30:00,27.98,28.01,27.86,27.89,8928700.0,18.6321,18.6521,18.5522,18.5722,8928700.0
2009-08-24 09:30:00,28.17,28.54,28.08,28.41,6838500.0,18.7586,19.005,18.6987,18.9184,6838500.0
2009-08-24 10:00:00,28.41,28.5,28.33,28.42,3614600.0,18.9184,18.9784,18.8652,18.9251,3614600.0
2009-08-24 10:30:00,28.42,28.43,28.21,28.33,2732100.0,18.9251,18.9318,18.7853,18.8652,2732100.0
2009-08-24 11:00:00,28.33,28.37,28.26,28.31,1926400.0,18.8652,18.8918,18.8186,18.8519,1926400.0
2009-08-24 11:30:00,28.32,28.35,28.18,28.2,1754400.0,18.8585,18.8785,18.7653,18.7786,1754400.0
2009-08-24 12:00:00,28.2,28.21,28.12,28.15,1920200.0,18.7786,18.7853,18.7253,18.7453,1920200.0
2009-08-24 12:30:00,28.14,28.15,28.0,28.0,2962300.0,18.7387,18.7453,18.6454,18.6454,2962300.0
2009-08-24 13:00:00,28.0,28.01,27.37,27.43,6330500.0,18.6454,18.6521,18.2259,18.2659,6330500.0
2009-08-24 13:30:00,27.43,27.65,27.41,27.55,2661100.0,18.2659,18.4124,18.2525,18.3458,2661100.0
2009-08-24 14:00:00,27.54,27.74,27.5,27.61,2043400.0,18.3391,18.4723,18.3125,18.3857,2043400.0
2009-08-24 14:30:00,27.62,27.64,27.49,27.53,1640000.0,18.3924,18.4057,18.3058,18.3325,1640000.0
2009-08-24 15:00:00,27.52,27.52,27.2,27.35,4006500.0,18.3258,18.3258,18.1127,18.2126,4006500.0
2009-08-24 15:30:00,27.36,27.43,27.21,27.33,8036300.0,18.2192,18.2659,18.1194,18.1993,8036300.0
2009-08-25 09:30:00,27.59,28.07,27.56,27.96,6740100.0,18.3724,18.692,18.3524,18.6188,6740100.0
2009-08-25 10:00:00,27.95,28.07,27.67,27.73,5692600.0,18.6121,18.692,18.4257,18.4656,5692600.0
2009-08-25 10:30:00,27.73,27.84,27.69,27.83,2643500.0,18.4656,18.5389,18.439,18.5322,2643500.0
2009-08-25 11:00:00,27.83,27.88,27.75,27.81,1569000.0,18.5322,18.5655,18.479,18.5189,1569000.0
2009-08-25 11:30:00,27.81,27.82,27.69,27.71,1641400.0,18.5189,18.5256,18.439,18.4523,1641400.0
2009-08-25 12:00:00,27.71,27.74,27.58,27.71,2118000.0,18.4523,18.4723,18.3657,18.4523,2118000.0
2009-08-25 12:30:00,27.71,27.77,27.57,27.61,1371000.0,18.4523,18.4923,18.3591,18.3857,1371000.0
2009-08-25 13:00:00,27.6,27.68,27.49,27.53,1900300.0,18.3791,18.4323,18.3058,18.3325,1900300.0
2009-08-25 13:30:00,27.53,27.6,27.49,27.51,1702400.0,18.3325,18.3791,18.3058,18.3191,1702400.0
2009-08-25 14:00:00,27.51,27.64,27.46,27.58,1723800.0,18.3191,18.4057,18.2858,18.3657,1723800.0
2009-08-25 14:30:00,27.59,27.62,27.45,27.56,2866700.0,18.3724,18.3924,18.2792,18.3524,2866700.0
2009-08-25 15:00:00,27.56,27.62,27.4,27.4,2557700.0,18.3524,18.3924,18.2459,18.2459,2557700.0
2009-08-25 15:30:00,27.41,27.46,27.3,27.33,6087200.0,18.2525,18.2858,18.1793,18.1993,6087200.0
2009-08-26 09:30:00,27.14,27.23,27.02,27.15,4872200.0,18.0727,18.1327,17.9928,18.0794,4872200.0
2009-08-26 10:00:00,27.15,27.59,27.14,27.48,6505800.0,18.0794,18.3724,18.0727,18.2992,6505800.0
2009-08-26 10:30:00,27.48,27.69,27.48,27.6,3713800.0,18.2992,18.439,18.2992,18.3791,3713800.0
2009-08-26 11:00:00,27.59,27.61,27.5,27.55,2503100.0,18.3724,18.3857,18.3125,18.3458,2503100.0
2009-08-26 11:30:00,27.55,27.68,27.06,27.59,2636000.0,18.3458,18.4323,18.0195,18.3724,2636000.0
2009-08-26 12:00:00,27.58,27.72,27.5,27.71,2756800.0,18.3657,18.459,18.3125,18.4523,2756800.0
2009-08-26 12:30:00,27.71,27.72,27.57,27.59,1347900.0,18.4523,18.459,18.3591,18.3724,1347900.0
2009-08-26 13:00:00,27.6,27.62,27.4,27.5,2063700.0,18.3791,18.3924,18.2459,18.3125,2063700.0
2009-08-26 13:30:00,27.5,27.6,27.46,27.59,1581700.0,18.3125,18.3791,18.2858,18.3724,1581700.0
2009-08-26 14:00:00,27.6,27.61,27.48,27.49,1255800.0,18.3791,18.3857,18.2992,18.3058,1255800.0
2009-08-26 14:30:00,27.49,27.61,27.46,27.48,1904400.0,18.3058,18.3857,18.2858,18.2992,1904400.0
2009-08-26 15:00:00,27.47,27.6,27.46,27.54,2430400.0,18.2925,18.3791,18.2858,18.3391,2430400.0
2009-08-26 15:30:00,27.53,27.65,27.45,27.6,5104600.0,18.3325,18.4124,18.2792,18.3791,5104600.0
2009-08-27 09:30:00,27.53,27.66,27.36,27.43,5039800.0,18.3325,18.419,18.2192,18.2659,5039800.0
2009-08-27 10:00:00,27.43,27.55,27.4,27.47,3039900.0,18.2659,18.3458,18.2459,18.2925,3039900.0
2009-08-27 10:30:00,27.46,27.52,27.4,27.47,1646000.0,18.2858,18.3258,18.2459,18.2925,1646000.0
2009-08-27 11:00:00,27.46,27.53,27.41,27.52,1392800.0,18.2858,18.3325,18.2525,18.3258,1392800.0
2009-08-27 11:30:00,27.52,27.52,27.42,27.48,1369600.0,18.3258,18.3258,18.2592,18.2992,1369600.0
2009-08-27 12:00:00,27.48,27.54,27.4,27.53,1630800.0,18.2992,18.3391,18.2459,18.3325,1630800.0
2009-08-27 12:30:00,27.53,27.72,27.53,27.69,3353600.0,18.3325,18.459,18.3325,18.439,3353600.0
2009-08-27 13:00:00,27.68,27.7,27.51,27.56,1450100.0,18.4323,18.4457,18.3191,18.3524,1450100.0
2009-08-27 13:30:00,27.56,27.66,27.55,27.65,1492900.0,18.3524,18.419,18.3458,18.4124,1492900.0
2009-08-27 14:00:00,27.65,27.75,27.64,27.7,2458300.0,18.4124,18.479,18.4057,18.4457,2458300.0
2009-08-27 14:30:00,27.7,27.85,27.66,27.71,3431300.0,18.4457,18.5455,18.419,18.4523,3431300.0
2009-08-27 15:00:00,27.71,27.78,27.65,27.71,2372900.0,18.4523,18.4989,18.4124,18.4523,2372900.0
2009-08-27 15:30:00,27.71,27.78,27.68,27.74,4285200.0,18.4523,18.4989,18.4323,18.4723,4285200.0
2009-08-28 09:30:00,28.01,28.01,27.54,27.55,5608600.0,18.6521,18.6521,18.3391,18.3458,5608600.0
2009-08-28 10:00:00,27.55,27.65,27.45,27.49,4458200.0,18.3458,18.4124,18.2792,18.3058,4458200.0
2009-08-28 10:30:00,27.49,27.63,27.46,27.51,2577400.0,18.3058,18.399,18.2858,18.3191,2577400.0
2009-08-28 11:00:00,27.51,27.75,27.47,27.52,1559900.0,18.3191,18.479,18.2925,18.3258,1559900.0
2009-08-28 11:30:00,27.52,27.54,27.3,27.36,1839800.0,18.3258,18.3391,18.1793,18.2192,1839800.0
2009-08-28 12:00:00,27.36,27.45,27.23,27.26,2101500.0,18.2192,18.2792,18.1327,18.1527,2101500.0
2009-08-28 12:30:00,27.26,27.36,27.25,27.28,1308100.0,18.1527,18.2192,18.146,18.166,1308100.0
2009-08-28 13:00:00,27.28,27.48,27.27,27.36,1529700.0,18.166,18.2992,18.1593,18.2192,1529700.0
2009-08-28 13:30:00,27.36,27.49,27.35,27.45,1391500.0,18.2192,18.3058,18.2126,18.2792,1391500.0
2009-08-28 14:00:00,27.45,27.53,27.4,27.47,1943700.0,18.2792,18.3325,18.2459,18.2925,1943700.0
2009-08-28 14:30:00,27.46,27.47,27.38,27.43,1712600.0,18.2858,18.2925,18.2326,18.2659,1712600.0
2009-08-28 15:00:00,27.43,27.48,27.34,27.35,2191300.0,18.2659,18.2992,18.2059,18.2126,2191300.0
2009-08-28 15:30:00,27.35,27.4,27.21,27.33,4697200.0,18.2126,18.2459,18.1194,18.1993,4697200.0
2009-08-31 09:30:00,26.97,27.33,26.77,27.33,6252400.0,17.9595,18.1993,17.8264,18.1993,6252400.0
2009-08-31 10:00:00,27.32,27.47,27.19,27.47,4230400.0,18.1926,18.2925,18.106,18.2925,4230400.0
2009-08-31 10:30:00,27.47,27.6,27.39,27.58,3433400.0,18.2925,18.3791,18.2392,18.3657,3433400.0
2009-08-31 11:00:00,27.58,27.58,27.34,27.35,2551000.0,18.3657,18.3657,18.2059,18.2126,2551000.0
2009-08-31 11:30:00,27.34,27.47,27.33,27.46,1667300.0,18.2059,18.2925,18.1993,18.2858,1667300.0
2009-08-31 12:00:00,27.46,27.46,27.26,27.27,1324800.0,18.2858,18.2858,18.1527,18.1593,1324800.0
2009-08-31 12:30:00,27.28,27.28,27.18,27.19,1238700.0,18.166,18.166,18.0994,18.106,1238700.0
2009-08-31 13:00:00,27.21,27.26,27.15,27.21,857600.0,18.1194,18.1527,18.0794,18.1194,857600.0
2009-08-31 13:30:00,27.22,27.28,27.21,27.25,1029900.0,18.126,18.166,18.1194,18.146,1029900.0
2009-08-31 14:00:00,27.25,27.32,27.22,27.31,822700.0,18.146,18.1926,18.126,18.186,822700.0
2009-08-31 14:30:00,27.3,27.54,27.3,27.51,1964600.0,18.1793,18.3391,18.1793,18.3191,1964600.0
2009-08-31 15:00:00,27.5,27.56,27.37,27.43,2889700.0,18.3125,18.3524,18.2259,18.2659,2889700.0
2009-08-31 15:30:00,27.43,27.56,27.41,27.55,3244300.0,18.2659,18.3524,18.2525,18.3458,3244300.0
2009-09-01 09:30:00,27.34,27.67,27.29,27.63,4829100.0,18.2059,18.4257,18.1726,18.399,4829100.0
2009-09-01 10:00:00,27.64,27.77,27.38,27.39,5487200.0,18.4057,18.4923,18.2326,18.2392,5487200.0
2009-09-01 10:30:00,27.39,27.42,27.02,27.03,4418600.0,18.2392,18.2592,17.9928,17.9995,4418600.0
2009-09-01 11:00:00,27.03,27.13,26.8,26.83,4944900.0,17.9995,18.0661,17.8463,17.8663,4944900.0
2009-09-01 11:30:00,26.84,26.93,26.54,26.75,7085800.0,17.873,17.9329,17.6732,17.813,7085800.0
2009-09-01 12:00:00,26.75,27.1,26.44,26.45,5567000.0,17.813,18.0461,17.6066,17.6133,5567000.0
2009-09-01 12:30:00,26.45,26.72,26.35,26.54,3924300.0,17.6133,17.7931,17.5467,17.6732,3924300.0
2009-09-01 13:00:00,26.54,26.56,26.31,26.5,3611500.0,17.6732,17.6865,17.52,17.6466,3611500.0
2009-09-01 13:30:00,26.5,26.7,26.39,26.65,3148900.0,17.6466,17.7797,17.5733,17.7465,3148900.0
2009-09-01 14:00:00,26.66,26.75,26.43,26.48,3818800.0,17.7531,17.813,17.6,17.6332,3818800.0
2009-09-01 14:30:00,26.48,26.57,26.27,26.36,3487700.0,17.6332,17.6932,17.4934,17.5533,3487700.0
2009-09-01 15:00:00,26.36,26.43,26.08,26.11,5118800.0,17.5533,17.6,17.3669,17.3869,5118800.0
2009-09-01 15:30:00,26.1,26.53,25.81,26.16,25149700.0,17.3802,17.6665,17.1871,17.4202,25149700.0
2009-09-02 09:30:00,26.11,26.56,25.89,26.42,9329300.0,17.3869,17.6865,17.2404,17.5933,9329300.0
2009-09-02 10:00:00,26.42,26.7,26.31,26.44,7941900.0,17.5933,17.7797,17.52,17.6066,7941900.0
2009-09-02 10:30:00,26.44,26.52,26.29,26.5,4194200.0,17.6066,17.6599,17.5067,17.6466,4194200.0
2009-09-02 11:00:00,26.5,26.56,26.34,26.54,2729000.0,17.6466,17.6865,17.54,17.6732,2729000.0
2009-09-02 11:30:00,26.54,26.64,26.36,26.38,2370500.0,17.6732,17.7398,17.5533,17.5667,2370500.0
2009-09-02 12:00:00,26.38,26.45,26.34,26.42,1669000.0,17.5667,17.6133,17.54,17.5933,1669000.0
2009-09-02 12:30:00,26.41,26.52,26.37,26.43,1536300.0,17.5866,17.6599,17.56,17.6,1536300.0
2009-09-02 13:00:00,26.43,26.49,26.28,26.42,2706900.0,17.6,17.6399,17.5001,17.5933,2706900.0
2009-09-02 13:30:00,26.41,26.46,26.29,26.32,1457100.0,17.5866,17.6199,17.5067,17.5267,1457100.0
2009-09-02 14:00:00,26.33,26.42,26.31,26.34,1471700.0,17.5334,17.5933,17.52,17.54,1471700.0
2009-09-02 14:30:00,26.33,26.44,26.24,26.25,2679900.0,17.5334,17.6066,17.4734,17.4801,2679900.0
2009-09-02 15:00:00,26.25,26.5,26.21,26.25,4341700.0,17.4801,17.6466,17.4535,17.4801,4341700.0
2009-09-02 15:30:00,26.25,26.34,25.95,26.04,7959100.0,17.4801,17.54,17.2803,17.3402,7959100.0
2009-09-03 09:30:00,26.35,26.65,26.31,26.55,4774500.0,17.5467,17.7465,17.52,17.6799,4774500.0
2009-09-03 10:00:00,26.55,26.61,26.35,26.52,5050900.0,17.6799,17.7198,17.5467,17.6599,5050900.0
2009-09-03 10:30:00,26.51,26.69,26.49,26.55,2786300.0,17.6532,17.7731,17.6399,17.6799,2786300.0
2009-09-03 11:00:00,26.51,26.76,26.51,26.69,2765200.0,17.6532,17.8197,17.6532,17.7731,2765200.0
2009-09-03 11:30:00,26.69,26.79,26.68,26.72,1629900.0,17.7731,17.8397,17.7664,17.7931,1629900.0
2009-09-03 12:00:00,26.72,26.77,26.56,26.57,1745700.0,17.7931,17.8264,17.6865,17.6932,1745700.0
2009-09-03 12:30:00,26.57,26.61,26.52,26.57,1472300.0,17.6932,17.7198,17.6599,17.6932,1472300.0
2009-09-03 13:00:00,26.56,26.64,26.55,26.56,1062200.0,17.6865,17.7398,17.6799,17.6865,1062200.0
2009-09-03 13:30:00,26.55,26.65,26.52,26.62,1833700.0,17.6799,17.7465,17.6599,17.7265,1833700.0
2009-09-03 14:00:00,26.61,26.63,26.52,26.58,1126500.0,17.7198,17.7331,17.6599,17.6998,1126500.0
2009-09-03 14:30:00,26.58,26.61,26.47,26.51,1538400.0,17.6998,17.7198,17.6266,17.6532,1538400.0
2009-09-03 15:00:00,26.5,26.66,26.5,26.63,2035500.0,17.6466,17.7531,17.6466,17.7331,2035500.0
2009-09-03 15:30:00,26.63,26.92,26.62,26.87,6842000.0,17.7331,17.9262,17.7265,17.893,6842000.0
2009-09-04 09:30:00,26.88,26.97,26.56,26.71,4434300.0,17.8996,17.9595,17.6865,17.7864,4434300.0
2009-09-04 10:00:00,26.7,26.91,26.69,26.88,2555400.0,17.7797,17.9196,17.7731,17.8996,2555400.0
2009-09-04 10:30:00,26.89,26.98,26.84,26.87,3182300.0,17.9063,17.9662,17.873,17.893,3182300.0
2009-09-04 11:00:00,26.87,26.88,26.72,26.73,1940200.0,17.893,17.8996,17.7931,17.7997,1940200.0
2009-09-04 11:30:00,26.73,26.8,26.68,26.78,1408400.0,17.7997,17.8463,17.7664,17.833,1408400.0
2009-09-04 12:00:00,26.79,26.91,26.77,26.78,2260700.0,17.8397,17.9196,17.8264,17.833,2260700.0
2009-09-04 12:30:00,26.79,26.83,26.7,26.79,1431700.0,17.8397,17.8663,17.7797,17.8397,1431700.0
2009-09-04 13:00:00,26.8,26.95,26.74,26.92,1897600.0,17.8463,17.9462,17.8064,17.9262,1897600.0
2009-09-04 13:30:00,26.92,26.93,26.85,26.87,1581500.0,17.9262,17.9329,17.8796,17.893,1581500.0
2009-09-04 14:00:00,26.87,26.92,26.82,26.82,1294100.0,17.893,17.9262,17.8597,17.8597,1294100.0
2009-09-04 14:30:00,26.82,26.91,26.76,26.9,1820300.0,17.8597,17.9196,17.8197,17.9129,1820300.0
2009-09-04 15:00:00,26.91,26.92,26.78,26.81,1735100.0,17.9196,17.9262,17.833,17.853,1735100.0
2009-09-04 15:30:00,26.82,26.92,26.76,26.9,3708400.0,17.8597,17.9262,17.8197,17.9129,3708400.0
2009-09-08 09:30:00,27.22,27.29,26.8,26.81,5411200.0,18.126,18.1726,17.8463,17.853,5411200.0
2009-09-08 10:00:00,26.82,26.85,26.6,26.79,3812800.0,17.8597,17.8796,17.7132,17.8397,3812800.0
2009-09-08 10:30:00,26.79,26.89,26.77,26.86,2185100.0,17.8397,17.9063,17.8264,17.8863,2185100.0
2009-09-08 11:00:00,26.86,26.99,26.83,26.97,2358000.0,17.8863,17.9729,17.8663,17.9595,2358000.0
2009-09-08 11:30:00,26.98,26.98,26.81,26.86,2223900.0,17.9662,17.9662,17.853,17.8863,2223900.0
2009-09-08 12:00:00,26.86,26.93,26.8,26.9,1690800.0,17.8863,17.9329,17.8463,17.9129,1690800.0
2009-09-08 12:30:00,26.89,27.0,26.85,27.0,1097800.0,17.9063,17.9795,17.8796,17.9795,1097800.0
2009-09-08 13:00:00,27.0,27.08,26.91,27.03,1724300.0,17.9795,18.0328,17.9196,17.9995,1724300.0
2009-09-08 13:30:00,27.04,27.07,26.92,26.99,1030700.0,18.0062,18.0261,17.9262,17.9729,1030700.0
2009-09-08 14:00:00,26.98,27.05,26.94,27.01,1155800.0,17.9662,18.0128,17.9396,17.9862,1155800.0
2009-09-08 14:30:00,27.01,27.07,26.94,27.03,1584300.0,17.9862,18.0261,17.9396,17.9995,1584300.0
2009-09-08 15:00:00,27.03,27.03,26.89,26.93,1797000.0,17.9995,17.9995,17.9063,17.9329,1797000.0
2009-09-08 15:30:00,26.93,27.02,26.9,26.99,3913400.0,17.9329,17.9928,17.9129,17.9729,3913400.0
2009-09-09 09:30:00,27.03,27.35,26.98,27.28,5977000.0,17.9995,18.2126,17.9662,18.166,5977000.0
2009-09-09 10:00:00,27.27,27.3,27.15,27.18,2599100.0,18.1593,18.1793,18.0794,18.0994,2599100.0
2009-09-09 10:30:00,27.18,27.23,27.1,27.12,2066300.0,18.0994,18.1327,18.0461,18.0594,2066300.0
2009-09-09 11:00:00,27.12,27.28,27.11,27.26,1735600.0,18.0594,18.166,18.0528,18.1527,1735600.0
2009-09-09 11:30:00,27.26,27.49,27.22,27.39,2694200.0,18.1527,18.3058,18.126,18.2392,2694200.0
2009-09-09 12:00:00,27.39,27.45,27.34,27.42,1541000.0,18.2392,18.2792,18.2059,18.2592,1541000.0
2009-09-09 12:30:00,27.42,27.61,27.33,27.61,2020800.0,18.2592,18.3857,18.1993,18.3857,2020800.0
2009-09-09 13:00:00,27.61,27.75,27.57,27.71,2710200.0,18.3857,18.479,18.3591,18.4523,2710200.0
2009-09-09 13:30:00,27.71,27.74,27.58,27.6,2109100.0,18.4523,18.4723,18.3657,18.3791,2109100.0
2009-09-09 14:00:00,27.59,27.64,27.45,27.48,1912800.0,18.3724,18.4057,18.2792,18.2992,1912800.0
2009-09-09 14:30:00,27.48,27.59,27.41,27.47,2387400.0,18.2992,18.3724,18.2525,18.2925,2387400.0
2009-09-09 15:00:00,27.47,27.56,27.43,27.53,2909100.0,18.2925,18.3524,18.2659,18.3325,2909100.0
2009-09-09 15:30:00,27.54,27.75,27.48,27.7,6445200.0,18.3391,18.479,18.2992,18.4457,6445200.0
2009-09-10 09:30:00,27.5,27.61,27.3,27.38,4239700.0,18.3125,18.3857,18.1793,18.2326,4239700.0
2009-09-10 10:00:00,27.37,27.59,27.36,27.44,3581500.0,18.2259,18.3724,18.2192,18.2725,3581500.0
2009-09-10 10:30:00,27.44,27.72,27.37,27.64,3983500.0,18.2725,18.459,18.2259,18.4057,3983500.0
2009-09-10 11:00:00,27.64,27.8,27.59,27.74,3712100.0,18.4057,18.5122,18.3724,18.4723,3712100.0
2009-09-10 11:30:00,27.74,27.85,27.61,27.67,2606900.0,18.4723,18.5455,18.3857,18.4257,2606900.0
2009-09-10 12:00:00,27.67,27.78,27.64,27.69,1719500.0,18.4257,18.4989,18.4057,18.439,1719500.0
2009-09-10 12:30:00,27.7,27.71,27.63,27.65,1184600.0,18.4457,18.4523,18.399,18.4124,1184600.0
2009-09-10 13:00:00,27.64,27.76,27.57,27.68,2118600.0,18.4057,18.4856,18.3591,18.4323,2118600.0
2009-09-10 13:30:00,27.67,27.95,27.67,27.91,2346800.0,18.4257,18.6121,18.4257,18.5855,2346800.0
2009-09-10 14:00:00,27.91,27.95,27.79,27.83,1552300.0,18.5855,18.6121,18.5056,18.5322,1552300.0
2009-09-10 14:30:00,27.83,27.93,27.83,27.85,1180300.0,18.5322,18.5988,18.5322,18.5455,1180300.0
2009-09-10 15:00:00,27.85,27.86,27.62,27.74,2773200.0,18.5455,18.5522,18.3924,18.4723,2773200.0
2009-09-10 15:30:00,27.75,27.95,27.74,27.88,5491100.0,18.479,18.6121,18.4723,18.5655,5491100.0
2009-09-11 09:30:00,27.82,28.03,27.63,27.94,5054300.0,18.5256,18.6654,18.399,18.6055,5054300.0
2009-09-11 10:00:00,27.93,28.02,27.77,27.95,3706300.0,18.5988,18.6587,18.4923,18.6121,3706300.0
2009-09-11 10:30:00,27.95,28.09,27.95,27.99,2505400.0,18.6121,18.7054,18.6121,18.6388,2505400.0
2009-09-11 11:00:00,27.99,28.04,27.84,27.85,1954100.0,18.6388,18.6721,18.5389,18.5455,1954100.0
2009-09-11 11:30:00,27.85,27.91,27.76,27.84,1549600.0,18.5455,18.5855,18.4856,18.5389,1549600.0
2009-09-11 12:00:00,27.84,27.84,27.56,27.6,1770100.0,18.5389,18.5389,18.3524,18.3791,1770100.0
2009-09-11 12:30:00,27.6,27.69,27.53,27.67,1844400.0,18.3791,18.439,18.3325,18.4257,1844400.0
2009-09-11 13:00:00,27.67,27.68,27.58,27.58,762000.0,18.4257,18.4323,18.3657,18.3657,762000.0
2009-09-11 13:30:00,27.58,27.62,27.37,27.37,1806800.0,18.3657,18.3924,18.2259,18.2259,1806800.0
2009-09-11 14:00:00,27.38,27.47,27.37,27.44,2040600.0,18.2326,18.2925,18.2259,18.2725,2040600.0
2009-09-11 14:30:00,27.44,27.52,27.43,27.48,1578800.0,18.2725,18.3258,18.2659,18.2992,1578800.0
2009-09-11 15:00:00,27.48,27.54,27.37,27.54,1842500.0,18.2992,18.3391,18.2259,18.3391,1842500.0
2009-09-11 15:30:00,27.54,27.62,27.43,27.45,4531700.0,18.3391,18.3924,18.2659,18.2792,4531700.0
2009-09-14 09:30:00,27.13,27.65,27.1,27.51,4215100.0,18.0661,18.4124,18.0461,18.3191,4215100.0
2009-09-14 10:00:00,27.51,27.58,27.35,27.43,2534500.0,18.3191,18.3657,18.2126,18.2659,2534500.0
2009-09-14 10:30:00,27.43,27.72,27.42,27.57,2394800.0,18.2659,18.459,18.2592,18.3591,2394800.0
2009-09-14 11:00:00,27.57,27.71,27.5,27.58,1651700.0,18.3591,18.4523,18.3125,18.3657,1651700.0
2009-09-14 11:30:00,27.59,27.63,27.51,27.54,1253100.0,18.3724,18.399,18.3191,18.3391,1253100.0
2009-09-14 12:00:00,27.54,27.68,27.54,27.62,871700.0,18.3391,18.4323,18.3391,18.3924,871700.0
2009-09-14 12:30:00,27.62,27.62,27.48,27.5,855700.0,18.3924,18.3924,18.2992,18.3125,855700.0
2009-09-14 13:00:00,27.5,27.5,27.41,27.44,1063000.0,18.3125,18.3125,18.2525,18.2725,1063000.0
2009-09-14 13:30:00,27.43,27.56,27.43,27.48,1685500.0,18.2659,18.3524,18.2659,18.2992,1685500.0
2009-09-14 14:00:00,27.48,27.57,27.36,27.56,1637300.0,18.2992,18.3591,18.2192,18.3524,1637300.0
2009-09-14 14:30:00,27.56,27.62,27.51,27.57,2314500.0,18.3524,18.3924,18.3191,18.3591,2314500.0
2009-09-14 15:00:00,27.57,27.75,27.54,27.69,2238200.0,18.3591,18.479,18.3391,18.439,2238200.0
2009-09-14 15:30:00,27.7,27.99,27.69,27.92,7251100.0,18.4457,18.6388,18.439,18.5922,7251100.0
2009-09-15 09:30:00,27.93,28.33,27.82,28.16,5903200.0,18.5988,18.8652,18.5256,18.752,5903200.0
2009-09-15 10:00:00,28.16,28.18,27.79,28.11,4991500.0,18.752,18.7653,18.5056,18.7187,4991500.0
2009-09-15 10:30:00,28.1,28.26,28.01,28.25,2783400.0,18.712,18.8186,18.6521,18.8119,2783400.0
2009-09-15 11:00:00,28.25,28.28,27.86,27.93,3513200.0,18.8119,18.8319,18.5522,18.5988,3513200.0
2009-09-15 11:30:00,27.92,28.11,27.92,27.99,1926500.0,18.5922,18.7187,18.5922,18.6388,1926500.0
2009-09-15 12:00:00,27.99,28.1,27.97,27.99,1293200.0,18.6388,18.712,18.6254,18.6388,1293200.0
2009-09-15 12:30:00,27.99,28.25,27.95,28.23,2086400.0,18.6388,18.8119,18.6121,18.7986,2086400.0
2009-09-15 13:00:00,28.24,28.46,28.18,28.45,3849800.0,18.8052,18.9517,18.7653,18.9451,3849800.0
2009-09-15 13:30:00,28.45,28.67,28.43,28.67,3808700.0,18.9451,19.0916,18.9318,19.0916,3808700.0
2009-09-15 14:00:00,28.67,28.73,27.87,28.7,2355300.0,19.0916,19.1315,18.5589,19.1116,2355300.0
2009-09-15 14:30:00,28.71,28.74,28.55,28.74,2325800.0,19.1182,19.1382,19.0117,19.1382,2325800.0
2009-09-15 15:00:00,28.74,28.89,28.66,28.83,2707200.0,19.1382,19.2381,19.0849,19.1981,2707200.0
2009-09-15 15:30:00,28.83,28.89,28.61,28.62,8920100.0,19.1981,19.2381,19.0516,19.0583,8920100.0
2009-09-16 09:30:00,28.77,28.88,28.37,28.73,5407800.0,19.1582,19.2314,18.8918,19.1315,5407800.0
2009-09-16 10:00:00,28.73,28.9,28.61,28.69,3690200.0,19.1315,19.2447,19.0516,19.1049,3690200.0
2009-09-16 10:30:00,28.7,29.0,28.66,28.91,2120300.0,19.1116,19.3113,19.0849,19.2514,2120300.0
2009-09-16 11:00:00,28.92,28.96,28.8,28.82,2060500.0,19.2581,19.2847,19.1782,19.1915,2060500.0
2009-09-16 11:30:00,28.83,29.29,28.83,29.29,3709700.0,19.1981,19.5044,19.1981,19.5044,3709700.0
2009-09-16 12:00:00,29.29,29.48,29.26,29.34,3546300.0,19.5044,19.631,19.4845,19.5377,3546300.0
2009-09-16 12:30:00,29.34,29.48,29.22,29.38,2416400.0,19.5377,19.631,19.4578,19.5644,2416400.0
2009-09-16 13:00:00,29.38,29.56,29.35,29.54,2618000.0,19.5644,19.6842,19.5444,19.6709,2618000.0
2009-09-16 13:30:00,29.54,29.55,29.27,29.32,2604900.0,19.6709,19.6776,19.4911,19.5244,2604900.0
2009-09-16 14:00:00,29.32,29.36,29.07,29.09,3156800.0,19.5244,19.5511,19.3579,19.3713,3156800.0
2009-09-16 14:30:00,29.1,29.17,29.01,29.03,3026200.0,19.3779,19.4245,19.318,19.3313,3026200.0
2009-09-16 15:00:00,29.03,29.38,28.99,29.28,2817300.0,19.3313,19.5644,19.3047,19.4978,2817300.0
2009-09-16 15:30:00,29.27,29.44,29.21,29.4,7448500.0,19.4911,19.6043,19.4512,19.5777,7448500.0
2009-09-17 09:30:00,29.24,29.41,29.03,29.21,4210500.0,19.4712,19.5844,19.3313,19.4512,4210500.0
2009-09-17 10:00:00,29.21,29.34,29.06,29.22,4549300.0,19.4512,19.5377,19.3513,19.4578,4549300.0
2009-09-17 10:30:00,29.23,29.33,29.15,29.28,2313600.0,19.4645,19.5311,19.4112,19.4978,2313600.0
2009-09-17 11:00:00,29.28,29.42,29.27,29.42,1759500.0,19.4978,19.591,19.4911,19.591,1759500.0
2009-09-17 11:30:00,29.42,29.44,29.13,29.2,2496900.0,19.591,19.6043,19.3979,19.4445,2496900.0
2009-09-17 12:00:00,29.21,29.24,28.64,28.86,3602700.0,19.4512,19.4712,19.0716,19.2181,3602700.0
2009-09-17 12:30:00,28.86,28.93,28.55,28.58,2536100.0,19.2181,19.2647,19.0117,19.0317,2536100.0
2009-09-17 13:00:00,28.58,28.74,28.56,28.69,1665500.0,19.0317,19.1382,19.0183,19.1049,1665500.0
2009-09-17 13:30:00,28.7,28.94,28.65,28.9,1541300.0,19.1116,19.2714,19.0783,19.2447,1541300.0
2009-09-17 14:00:00,28.9,28.94,28.73,28.79,1532000.0,19.2447,19.2714,19.1315,19.1715,1532000.0
2009-09-17 14:30:00,28.79,28.94,28.78,28.83,1681700.0,19.1715,19.2714,19.1648,19.1981,1681700.0
2009-09-17 15:00:00,28.82,28.93,28.77,28.83,2003100.0,19.1915,19.2647,19.1582,19.1981,2003100.0
2009-09-17 15:30:00,28.82,28.85,28.69,28.83,4402000.0,19.1915,19.2114,19.1049,19.1981,4402000.0
2009-09-18 09:30:00,29.08,29.08,28.43,28.61,10491000.0,19.3646,19.3646,18.9318,19.0516,10491000.0
2009-09-18 10:00:00,28.61,28.63,28.4,28.41,3141200.0,19.0516,19.0649,18.9118,18.9184,3141200.0
2009-09-18 10:30:00,28.41,28.43,28.23,28.34,3815900.0,18.9184,18.9318,18.7986,18.8718,3815900.0
2009-09-18 11:00:00,28.34,28.49,28.31,28.41,1531900.0,18.8718,18.9717,18.8519,18.9184,1531900.0
2009-09-18 11:30:00,28.41,28.48,28.37,28.41,1314200.0,18.9184,18.9651,18.8918,18.9184,1314200.0
2009-09-18 12:00:00,28.41,28.47,28.31,28.35,1581500.0,18.9184,18.9584,18.8519,18.8785,1581500.0
2009-09-18 12:30:00,28.35,28.52,28.35,28.5,1608300.0,18.8785,18.9917,18.8785,18.9784,1608300.0
2009-09-18 13:00:00,28.49,28.56,28.38,28.42,1338900.0,18.9717,19.0183,18.8985,18.9251,1338900.0
2009-09-18 13:30:00,28.42,28.5,28.36,28.37,1189000.0,18.9251,18.9784,18.8852,18.8918,1189000.0
2009-09-18 14:00:00,28.37,28.47,28.36,28.41,1316100.0,18.8918,18.9584,18.8852,18.9184,1316100.0
2009-09-18 14:30:00,28.41,28.44,28.34,28.36,2184000.0,18.9184,18.9384,18.8718,18.8852,2184000.0
2009-09-18 15:00:00,28.37,28.62,28.36,28.56,2853300.0,18.8918,19.0583,18.8852,19.0183,2853300.0
2009-09-18 15:30:00,28.56,28.61,28.46,28.48,5784700.0,19.0183,19.0516,18.9517,18.9651,5784700.0
2009-09-21 09:30:00,28.39,28.69,28.31,28.37,5579500.0,18.9051,19.1049,18.8519,18.8918,5579500.0
2009-09-21 10:00:00,28.37,28.54,28.33,28.47,3395500.0,18.8918,19.005,18.8652,18.9584,3395500.0
2009-09-21 10:30:00,28.47,28.5,28.3,28.39,2238100.0,18.9584,18.9784,18.8452,18.9051,2238100.0
2009-09-21 11:00:00,28.39,28.48,28.34,28.39,2407400.0,18.9051,18.9651,18.8718,18.9051,2407400.0
2009-09-21 11:30:00,28.38,28.59,28.38,28.54,1963300.0,18.8985,19.0383,18.8985,19.005,1963300.0
2009-09-21 12:00:00,28.54,28.56,28.44,28.46,950000.0,19.005,19.0183,18.9384,18.9517,950000.0
2009-09-21 12:30:00,28.46,28.5,28.38,28.39,966200.0,18.9517,18.9784,18.8985,18.9051,966200.0
2009-09-21 13:00:00,28.39,28.4,28.28,28.29,1449900.0,18.9051,18.9118,18.8319,18.8385,1449900.0
2009-09-21 13:30:00,28.29,28.31,28.15,28.2,1700800.0,18.8385,18.8519,18.7453,18.7786,1700800.0
2009-09-21 14:00:00,28.2,28.32,28.2,28.3,1707900.0,18.7786,18.8585,18.7786,18.8452,1707900.0
2009-09-21 14:30:00,28.3,28.4,28.28,28.35,1421000.0,18.8452,18.9118,18.8319,18.8785,1421000.0
2009-09-21 15:00:00,28.36,28.42,28.23,28.36,2335700.0,18.8852,18.9251,18.7986,18.8852,2335700.0
2009-09-21 15:30:00,28.36,28.37,28.22,28.28,4098600.0,18.8852,18.8918,18.7919,18.8319,4098600.0
2009-09-22 09:30:00,28.63,28.67,28.32,28.66,4805100.0,19.0649,19.0916,18.8585,19.0849,4805100.0
2009-09-22 10:00:00,28.66,29.04,28.62,28.95,5758200.0,19.0849,19.338,19.0583,19.278,5758200.0
2009-09-22 10:30:00,28.95,29.08,28.92,29.03,3249500.0,19.278,19.3646,19.2581,19.3313,3249500.0
2009-09-22 11:00:00,29.03,29.18,29.02,29.07,2229800.0,19.3313,19.4312,19.3247,19.3579,2229800.0
2009-09-22 11:30:00,29.07,29.14,28.99,29.12,1554700.0,19.3579,19.4046,19.3047,19.3912,1554700.0
2009-09-22 12:00:00,29.12,29.29,29.11,29.28,2376800.0,19.3912,19.5044,19.3846,19.4978,2376800.0
2009-09-22 12:30:00,29.28,29.45,29.27,29.39,2541400.0,19.4978,19.611,19.4911,19.571,2541400.0
2009-09-22 13:00:00,29.38,29.44,29.22,29.26,1865700.0,19.5644,19.6043,19.4578,19.4845,1865700.0
2009-09-22 13:30:00,29.25,29.36,29.17,29.34,1719300.0,19.4778,19.5511,19.4245,19.5377,1719300.0
2009-09-22 14:00:00,29.34,29.48,29.34,29.43,2197800.0,19.5377,19.631,19.5377,19.5977,2197800.0
2009-09-22 14:30:00,29.43,29.53,29.35,29.52,2854900.0,19.5977,19.6643,19.5444,19.6576,2854900.0
2009-09-22 15:00:00,29.5,29.54,29.25,29.41,2972400.0,19.6443,19.6709,19.4778,19.5844,2972400.0
2009-09-22 15:30:00,29.42,29.46,29.26,29.4,6631000.0,19.591,19.6177,19.4845,19.5777,6631000.0
2009-09-23 09:30:00,29.33,29.41,29.18,29.31,3432200.0,19.5311,19.5844,19.4312,19.5178,3432200.0
2009-09-23 10:00:00,29.3,29.35,29.2,29.21,2236600.0,19.5111,19.5444,19.4445,19.4512,2236600.0
2009-09-23 10:30:00,29.21,29.29,29.13,29.2,1962100.0,19.4512,19.5044,19.3979,19.4445,1962100.0
2009-09-23 11:00:00,29.2,29.25,29.02,29.14,1944000.0,19.4445,19.4778,19.3247,19.4046,1944000.0
2009-09-23 11:30:00,29.14,29.29,29.11,29.27,1085500.0,19.4046,19.5044,19.3846,19.4911,1085500.0
2009-09-23 12:00:00,29.27,29.3,29.17,29.2,938900.0,19.4911,19.5111,19.4245,19.4445,938900.0
2009-09-23 12:30:00,29.19,29.25,29.19,29.22,752800.0,19.4379,19.4778,19.4379,19.4578,752800.0
2009-09-23 13:00:00,29.22,29.25,29.17,29.23,919500.0,19.4578,19.4778,19.4245,19.4645,919500.0
2009-09-23 13:30:00,29.23,29.25,29.19,29.24,896900.0,19.4645,19.4778,19.4379,19.4712,896900.0
2009-09-23 14:00:00,29.24,29.34,29.17,29.33,2441000.0,19.4712,19.5377,19.4245,19.5311,2441000.0
2009-09-23 14:30:00,29.33,29.35,29.25,29.31,4853300.0,19.5311,19.5444,19.4778,19.5178,4853300.0
2009-09-23 15:00:00,29.32,29.4,29.2,29.31,4855500.0,19.5244,19.5777,19.4445,19.5178,4855500.0
2009-09-23 15:30:00,29.31,29.32,28.71,28.8,8570400.0,19.5178,19.5244,19.1182,19.1782,8570400.0
2009-09-24 09:30:00,28.9,29.19,28.87,29.01,3723700.0,19.2447,19.4379,19.2248,19.318,3723700.0
2009-09-24 10:00:00,29.13,29.15,28.39,28.52,5874300.0,19.3979,19.4112,18.9051,18.9917,5874300.0
2009-09-24 10:30:00,28.51,28.67,28.26,28.62,3906000.0,18.985,19.0916,18.8186,19.0583,3906000.0
2009-09-24 11:00:00,28.62,28.62,28.36,28.5,2243700.0,19.0583,19.0583,18.8852,18.9784,2243700.0
2009-09-24 11:30:00,28.5,28.54,28.38,28.46,1451100.0,18.9784,19.005,18.8985,18.9517,1451100.0
2009-09-24 12:00:00,28.46,28.51,28.4,28.43,1100000.0,18.9517,18.985,18.9118,18.9318,1100000.0
2009-09-24 12:30:00,28.42,28.46,28.17,28.19,2243000.0,18.9251,18.9517,18.7586,18.7719,2243000.0
2009-09-24 13:00:00,28.18,28.29,28.13,28.17,2009800.0,18.7653,18.8385,18.732,18.7586,2009800.0
2009-09-24 13:30:00,28.17,28.2,27.98,28.09,2979600.0,18.7586,18.7786,18.6321,18.7054,2979600.0
2009-09-24 14:00:00,28.08,28.1,27.92,28.04,2385700.0,18.6987,18.712,18.5922,18.6721,2385700.0
2009-09-24 14:30:00,28.04,28.43,28.03,28.41,3351200.0,18.6721,18.9318,18.6654,18.9184,3351200.0
2009-09-24 15:00:00,28.41,28.55,28.32,28.5,3733600.0,18.9184,19.0117,18.8585,18.9784,3733600.0
2009-09-24 15:30:00,28.49,28.55,28.31,28.42,6153200.0,18.9717,19.0117,18.8519,18.9251,6153200.0
2009-09-25 09:30:00,28.27,28.37,27.97,28.04,4054000.0,18.8252,18.8918,18.6254,18.6721,4054000.0
2009-09-25 10:00:00,28.03,28.34,27.92,28.06,3560700.0,18.6654,18.8718,18.5922,18.6854,3560700.0
2009-09-25 10:30:00,28.07,28.15,28.02,28.1,1865900.0,18.692,18.7453,18.6587,18.712,1865900.0
2009-09-25 11:00:00,28.1,28.15,28.02,28.09,1624500.0,18.712,18.7453,18.6587,18.7054,1624500.0
2009-09-25 11:30:00,28.1,28.19,27.99,28.05,1565100.0,18.712,18.7719,18.6388,18.6787,1565100.0
2009-09-25 12:00:00,28.04,28.1,27.84,27.88,1994400.0,18.6721,18.712,18.5389,18.5655,1994400.0
2009-09-25 12:30:00,27.88,28.02,27.82,27.98,1449200.0,18.5655,18.6587,18.5256,18.6321,1449200.0
2009-09-25 13:00:00,27.99,28.01,27.79,27.94,2360800.0,18.6388,18.6521,18.5056,18.6055,2360800.0
2009-09-25 13:30:00,27.95,28.06,27.87,28.05,1305400.0,18.6121,18.6854,18.5589,18.6787,1305400.0
2009-09-25 14:00:00,28.05,28.16,28.03,28.13,3220300.0,18.6787,18.752,18.6654,18.732,3220300.0
2009-09-25 14:30:00,28.13,28.41,28.09,28.37,2112500.0,18.732,18.9184,18.7054,18.8918,2112500.0
2009-09-25 15:00:00,28.38,28.44,28.31,28.43,1924500.0,18.8985,18.9384,18.8519,18.9318,1924500.0
2009-09-25 15:30:00,28.42,28.43,28.15,28.23,4934700.0,18.9251,18.9318,18.7453,18.7986,4934700.0
2009-09-28 09:30:00,28.31,28.33,28.01,28.13,2998700.0,18.8519,18.8652,18.6521,18.732,2998700.0
2009-09-28 10:00:00,28.13,28.3,28.1,28.27,2644700.0,18.732,18.8452,18.712,18.8252,2644700.0
2009-09-28 10:30:00,28.27,28.32,28.15,28.2,1554600.0,18.8252,18.8585,18.7453,18.7786,1554600.0
2009-09-28 11:00:00,28.2,28.34,28.19,28.33,1427900.0,18.7786,18.8718,18.7719,18.8652,1427900.0
2009-09-28 11:30:00,28.33,28.46,28.3,28.42,1581700.0,18.8652,18.9517,18.8452,18.9251,1581700.0
2009-09-28 12:00:00,28.41,28.46,28.37,28.41,928800.0,18.9184,18.9517,18.8918,18.9184,928800.0
2009-09-28 12:30:00,28.4,28.44,28.26,28.26,1348200.0,18.9118,18.9384,18.8186,18.8186,1348200.0
2009-09-28 13:00:00,28.27,28.35,28.26,28.34,1126800.0,18.8252,18.8785,18.8186,18.8718,1126800.0
2009-09-28 13:30:00,28.34,28.45,28.34,28.35,1463900.0,18.8718,18.9451,18.8718,18.8785,1463900.0
2009-09-28 14:00:00,28.36,28.52,28.35,28.51,1626500.0,18.8852,18.9917,18.8785,18.985,1626500.0
2009-09-28 14:30:00,28.52,28.57,28.45,28.52,1595700.0,18.9917,19.025,18.9451,18.9917,1595700.0
2009-09-28 15:00:00,28.52,28.69,28.49,28.68,1994100.0,18.9917,19.1049,18.9717,19.0982,1994100.0
2009-09-28 15:30:00,28.67,28.9,28.59,28.89,6842100.0,19.0916,19.2447,19.0383,19.2381,6842100.0
2009-09-29 09:30:00,28.7,28.97,28.65,28.87,4284200.0,19.1116,19.2914,19.0783,19.2248,4284200.0
2009-09-29 10:00:00,28.86,28.86,28.39,28.81,4780800.0,19.2181,19.2181,18.9051,19.1848,4780800.0
2009-09-29 10:30:00,28.8,28.87,28.55,28.56,2233700.0,19.1782,19.2248,19.0117,19.0183,2233700.0
2009-09-29 11:00:00,28.56,28.69,28.5,28.65,1295500.0,19.0183,19.1049,18.9784,19.0783,1295500.0
2009-09-29 11:30:00,28.66,28.68,28.52,28.6,1078800.0,19.0849,19.0982,18.9917,19.045,1078800.0
2009-09-29 12:00:00,28.6,28.71,28.59,28.65,895200.0,19.045,19.1182,19.0383,19.0783,895200.0
2009-09-29 12:30:00,28.65,28.74,28.58,28.72,908900.0,19.0783,19.1382,19.0317,19.1249,908900.0
2009-09-29 13:00:00,28.72,28.88,28.7,28.82,1243200.0,19.1249,19.2314,19.1116,19.1915,1243200.0
2009-09-29 13:30:00,28.82,28.88,28.77,28.79,930300.0,19.1915,19.2314,19.1582,19.1715,930300.0
2009-09-29 14:00:00,28.8,28.8,28.68,28.72,1725200.0,19.1782,19.1782,19.0982,19.1249,1725200.0
2009-09-29 14:30:00,28.73,28.78,28.62,28.73,1300100.0,19.1315,19.1648,19.0583,19.1315,1300100.0
2009-09-29 15:00:00,28.73,28.77,28.51,28.52,1707700.0,19.1315,19.1582,18.985,18.9917,1707700.0
2009-09-29 15:30:00,28.52,28.55,28.3,28.34,5166700.0,18.9917,19.0117,18.8452,18.8718,5166700.0
2009-09-30 09:30:00,28.43,28.68,28.03,28.1,4711400.0,18.9318,19.0982,18.6654,18.712,4711400.0
2009-09-30 10:00:00,28.09,28.2,28.02,28.18,2781000.0,18.7054,18.7786,18.6587,18.7653,2781000.0
2009-09-30 10:30:00,28.19,28.19,27.97,28.09,2714600.0,18.7719,18.7719,18.6254,18.7054,2714600.0
2009-09-30 11:00:00,28.09,28.17,28.05,28.11,1478800.0,18.7054,18.7586,18.6787,18.7187,1478800.0
2009-09-30 11:30:00,28.11,28.16,28.02,28.11,1668400.0,18.7187,18.752,18.6587,18.7187,1668400.0
2009-09-30 12:00:00,28.11,28.18,28.04,28.17,1775300.0,18.7187,18.7653,18.6721,18.7586,1775300.0
2009-09-30 12:30:00,28.17,28.26,28.16,28.22,2184600.0,18.7586,18.8186,18.752,18.7919,2184600.0
2009-09-30 13:00:00,28.23,28.37,28.22,28.23,1879900.0,18.7986,18.8918,18.7919,18.7986,1879900.0
2009-09-30 13:30:00,28.22,28.28,28.14,28.23,1385800.0,18.7919,18.8319,18.7387,18.7986,1385800.0
2009-09-30 14:00:00,28.24,28.26,28.17,28.2,1061900.0,18.8052,18.8186,18.7586,18.7786,1061900.0
2009-09-30 14:30:00,28.2,28.26,28.11,28.11,2042100.0,18.7786,18.8186,18.7187,18.7187,2042100.0
2009-09-30 15:00:00,28.11,28.13,27.89,27.98,3781000.0,18.7187,18.732,18.5722,18.6321,3781000.0
2009-09-30 15:30:00,27.98,28.21,27.94,28.14,6128500.0,18.6321,18.7853,18.6055,18.7387,6128500.0
2009-10-01 09:30:00,28.06,28.06,27.51,27.59,4222600.0,18.6854,18.6854,18.3191,18.3724,4222600.0
2009-10-01 10:00:00,27.59,27.64,27.39,27.42,4313800.0,18.3724,18.4057,18.2392,18.2592,4313800.0
2009-10-01 10:30:00,27.42,27.62,27.38,27.5,2390400.0,18.2592,18.3924,18.2326,18.3125,2390400.0
2009-10-01 11:00:00,27.51,27.51,27.34,27.43,2615400.0,18.3191,18.3191,18.2059,18.2659,2615400.0
2009-10-01 11:30:00,27.43,27.44,27.31,27.36,1515300.0,18.2659,18.2725,18.186,18.2192,1515300.0
2009-10-01 12:00:00,27.36,27.47,27.27,27.41,2019300.0,18.2192,18.2925,18.1593,18.2525,2019300.0
2009-10-01 12:30:00,27.41,27.49,27.31,27.47,1977000.0,18.2525,18.3058,18.186,18.2925,1977000.0
2009-10-01 13:00:00,27.47,27.48,27.22,27.29,2667200.0,18.2925,18.2992,18.126,18.1726,2667200.0
2009-10-01 13:30:00,27.3,27.32,27.09,27.13,2414700.0,18.1793,18.1926,18.0395,18.0661,2414700.0
2009-10-01 14:00:00,27.13,27.22,27.1,27.12,2393700.0,18.0661,18.126,18.0461,18.0594,2393700.0
2009-10-01 14:30:00,27.13,27.13,26.91,26.93,3944000.0,18.0661,18.0661,17.9196,17.9329,3944000.0
2009-10-01 15:00:00,26.93,27.04,26.53,26.6,7139400.0,17.9329,18.0062,17.6665,17.7132,7139400.0
2009-10-01 15:30:00,26.6,26.77,26.54,26.59,12703500.0,17.7132,17.8264,17.6732,17.7065,12703500.0
2009-10-02 09:30:00,26.04,26.46,25.99,26.15,9257600.0,17.3402,17.6199,17.307,17.4135,9257600.0
2009-10-02 10:00:00,26.15,26.43,26.1,26.4,6462000.0,17.4135,17.6,17.3802,17.58,6462000.0
2009-10-02 10:30:00,26.39,26.67,26.26,26.34,5039200.0,17.5733,17.7598,17.4867,17.54,5039200.0
2009-10-02 11:00:00,26.34,26.56,26.32,26.48,2631600.0,17.54,17.6865,17.5267,17.6332,2631600.0
2009-10-02 11:30:00,26.48,26.62,26.15,26.21,3081800.0,17.6332,17.7265,17.4135,17.4535,3081800.0
2009-10-02 12:00:00,26.2,26.37,26.2,26.32,2053700.0,17.4468,17.56,17.4468,17.5267,2053700.0
2009-10-02 12:30:00,26.32,26.51,26.32,26.5,1870600.0,17.5267,17.6532,17.5267,17.6466,1870600.0
2009-10-02 13:00:00,26.5,26.69,26.47,26.58,2139000.0,17.6466,17.7731,17.6266,17.6998,2139000.0
2009-10-02 13:30:00,26.58,26.65,26.41,26.46,2713900.0,17.6998,17.7465,17.5866,17.6199,2713900.0
2009-10-02 14:00:00,26.46,26.56,26.36,26.47,2127900.0,17.6199,17.6865,17.5533,17.6266,2127900.0
2009-10-02 14:30:00,26.48,26.55,26.21,26.23,2426900.0,17.6332,17.6799,17.4535,17.4668,2426900.0
2009-10-02 15:00:00,26.22,26.24,26.1,26.1,2252700.0,17.4601,17.4734,17.3802,17.3802,2252700.0
2009-10-02 15:30:00,26.1,26.29,26.1,26.28,5779000.0,17.3802,17.5067,17.3802,17.5001,5779000.0
2009-10-05 09:30:00,27.46,27.94,27.34,27.83,11653400.0,18.2858,18.6055,18.2059,18.5322,11653400.0
2009-10-05 10:00:00,27.82,27.93,27.54,27.74,5736600.0,18.5256,18.5988,18.3391,18.4723,5736600.0
2009-10-05 10:30:00,27.75,27.84,27.62,27.82,2710000.0,18.479,18.5389,18.3924,18.5256,2710000.0
2009-10-05 11:00:00,27.82,27.85,27.71,27.74,1716400.0,18.5256,18.5455,18.4523,18.4723,1716400.0
2009-10-05 11:30:00,27.73,27.79,27.66,27.77,1298300.0,18.4656,18.5056,18.419,18.4923,1298300.0
2009-10-05 12:00:00,27.77,27.81,27.68,27.73,1321200.0,18.4923,18.5189,18.4323,18.4656,1321200.0
2009-10-05 12:30:00,27.73,27.97,27.72,27.94,2004100.0,18.4656,18.6254,18.459,18.6055,2004100.0
2009-10-05 13:00:00,27.94,27.99,27.88,27.9,1363600.0,18.6055,18.6388,18.5655,18.5788,1363600.0
2009-10-05 13:30:00,27.9,27.94,27.83,27.88,1200100.0,18.5788,18.6055,18.5322,18.5655,1200100.0
2009-10-05 14:00:00,27.88,27.95,27.86,27.9,2154300.0,18.5655,18.6121,18.5522,18.5788,2154300.0
2009-10-05 14:30:00,27.9,28.27,27.89,28.22,5929800.0,18.5788,18.8252,18.5722,18.7919,5929800.0
2009-10-05 15:00:00,28.22,28.28,28.15,28.28,4602700.0,18.7919,18.8319,18.7453,18.8319,4602700.0
2009-10-05 15:30:00,28.27,28.3,28.07,28.09,9458500.0,18.8252,18.8452,18.692,18.7054,9458500.0
2009-10-06 09:30:00,28.34,28.73,28.32,28.62,7389300.0,18.8718,19.1315,18.8585,19.0583,7389300.0
2009-10-06 10:00:00,28.63,28.75,28.55,28.64,5161100.0,19.0649,19.1449,19.0117,19.0716,5161100.0
2009-10-06 10:30:00,28.64,28.8,28.56,28.79,3955800.0,19.0716,19.1782,19.0183,19.1715,3955800.0
2009-10-06 11:00:00,28.79,28.97,28.74,28.95,3722100.0,19.1715,19.2914,19.1382,19.278,3722100.0
2009-10-06 11:30:00,28.94,29.05,28.91,28.97,3951300.0,19.2714,19.3446,19.2514,19.2914,3951300.0
2009-10-06 12:00:00,28.96,29.04,28.78,28.8,2189200.0,19.2847,19.338,19.1648,19.1782,2189200.0
2009-10-06 12:30:00,28.8,28.92,28.77,28.85,3027600.0,19.1782,19.2581,19.1582,19.2114,3027600.0
2009-10-06 13:00:00,28.85,28.85,28.59,28.64,4186100.0,19.2114,19.2114,19.0383,19.0716,4186100.0
2009-10-06 13:30:00,28.64,28.69,28.46,28.52,3399300.0,19.0716,19.1049,18.9517,18.9917,3399300.0
2009-10-06 14:00:00,28.51,28.52,28.31,28.38,4230100.0,18.985,18.9917,18.8519,18.8985,4230100.0
2009-10-06 14:30:00,28.38,28.67,28.33,28.64,3227100.0,18.8985,19.0916,18.8652,19.0716,3227100.0
2009-10-06 15:00:00,28.64,28.81,28.54,28.75,3414200.0,19.0716,19.1848,19.005,19.1449,3414200.0
2009-10-06 15:30:00,28.75,28.77,28.52,28.68,6251400.0,19.1449,19.1582,18.9917,19.0982,6251400.0
2009-10-07 09:30:00,28.49,28.81,28.36,28.81,4603500.0,18.9717,19.1848,18.8852,19.1848,4603500.0
2009-10-07 10:00:00,28.8,28.99,28.73,28.96,3167100.0,19.1782,19.3047,19.1315,19.2847,3167100.0
2009-10-07 10:30:00,28.96,29.1,28.84,28.87,3267200.0,19.2847,19.3779,19.2048,19.2248,3267200.0
2009-10-07 11:00:00,28.87,29.02,28.83,28.99,4166700.0,19.2248,19.3247,19.1981,19.3047,4166700.0
2009-10-07 11:30:00,28.99,29.06,28.91,28.94,2757900.0,19.3047,19.3513,19.2514,19.2714,2757900.0
2009-10-07 12:00:00,28.93,29.08,28.93,29.03,1605500.0,19.2647,19.3646,19.2647,19.3313,1605500.0
2009-10-07 12:30:00,29.03,29.04,28.92,28.94,1847200.0,19.3313,19.338,19.2581,19.2714,1847200.0
2009-10-07 13:00:00,28.93,28.96,28.82,28.93,1511500.0,19.2647,19.2847,19.1915,19.2647,1511500.0
2009-10-07 13:30:00,28.93,29.01,28.85,28.95,1321000.0,19.2647,19.318,19.2114,19.278,1321000.0
2009-10-07 14:00:00,28.96,28.96,28.82,28.89,1628500.0,19.2847,19.2847,19.1915,19.2381,1628500.0
2009-10-07 14:30:00,28.89,29.08,28.88,29.03,2296700.0,19.2381,19.3646,19.2314,19.3313,2296700.0
2009-10-07 15:00:00,29.03,29.08,28.96,29.07,2412800.0,19.3313,19.3646,19.2847,19.3579,2412800.0
2009-10-07 15:30:00,29.07,29.3,29.06,29.28,7603000.0,19.3579,19.5111,19.3513,19.4978,7603000.0
2009-10-08 09:30:00,29.16,29.43,29.01,29.35,8585100.0,19.4179,19.5977,19.318,19.5444,8585100.0
2009-10-08 10:00:00,29.35,29.4,29.21,29.22,4485100.0,19.5444,19.5777,19.4512,19.4578,4485100.0
2009-10-08 10:30:00,29.21,29.24,29.1,29.19,3258200.0,19.4512,19.4712,19.3779,19.4379,3258200.0
2009-10-08 11:00:00,29.19,29.36,29.16,29.24,2856700.0,19.4379,19.5511,19.4179,19.4712,2856700.0
2009-10-08 11:30:00,29.24,29.29,29.21,29.29,1681100.0,19.4712,19.5044,19.4512,19.5044,1681100.0
2009-10-08 12:00:00,29.28,29.35,29.23,29.33,1923600.0,19.4978,19.5444,19.4645,19.5311,1923600.0
2009-10-08 12:30:00,29.34,29.36,29.23,29.25,1426700.0,19.5377,19.5511,19.4645,19.4778,1426700.0
2009-10-08 13:00:00,29.25,29.27,29.12,29.15,1857100.0,19.4778,19.4911,19.3912,19.4112,1857100.0
2009-10-08 13:30:00,29.15,29.23,29.09,29.21,2117100.0,19.4112,19.4645,19.3713,19.4512,2117100.0
2009-10-08 14:00:00,29.21,29.25,29.04,29.08,1601100.0,19.4512,19.4778,19.338,19.3646,1601100.0
2009-10-08 14:30:00,29.08,29.22,29.06,29.14,2001000.0,19.3646,19.4578,19.3513,19.4046,2001000.0
2009-10-08 15:00:00,29.13,29.22,29.02,29.02,2781000.0,19.3979,19.4578,19.3247,19.3247,2781000.0
2009-10-08 15:30:00,29.02,29.1,28.91,29.04,5904600.0,19.3247,19.3779,19.2514,19.338,5904600.0
2009-10-09 09:30:00,29.01,29.18,28.86,29.03,3508900.0,19.318,19.4312,19.2181,19.3313,3508900.0
2009-10-09 10:00:00,29.16,29.26,29.1,29.25,2904800.0,19.4179,19.4845,19.3779,19.4778,2904800.0
2009-10-09 10:30:00,29.25,29.33,29.1,29.18,1917400.0,19.4778,19.5311,19.3779,19.4312,1917400.0
2009-10-09 11:00:00,29.18,29.22,29.11,29.14,1188000.0,19.4312,19.4578,19.3846,19.4046,1188000.0
2009-10-09 11:30:00,29.13,29.18,29.04,29.15,1475900.0,19.3979,19.4312,19.338,19.4112,1475900.0
2009-10-09 12:00:00,29.15,29.2,29.06,29.09,1046800.0,19.4112,19.4445,19.3513,19.3713,1046800.0
2009-10-09 12:30:00,29.08,29.22,29.05,29.19,1087900.0,19.3646,19.4578,19.3446,19.4379,1087900.0
2009-10-09 13:00:00,29.19,29.25,29.17,29.24,1195300.0,19.4379,19.4778,19.4245,19.4712,1195300.0
2009-10-09 13:30:00,29.24,29.24,29.18,29.18,646300.0,19.4712,19.4712,19.4312,19.4312,646300.0
2009-10-09 14:00:00,29.19,29.2,29.07,29.09,1052200.0,19.4379,19.4445,19.3579,19.3713,1052200.0
2009-10-09 14:30:00,29.09,29.13,29.05,29.12,1246000.0,19.3713,19.3979,19.3446,19.3912,1246000.0
2009-10-09 15:00:00,29.12,29.2,29.01,29.05,3635800.0,19.3912,19.4445,19.318,19.3446,3635800.0
2009-10-09 15:30:00,29.06,29.25,28.99,29.23,5697100.0,19.3513,19.4778,19.3047,19.4645,5697100.0
2009-10-12 09:30:00,29.51,29.53,29.17,29.3,2725700.0,19.6509,19.6643,19.4245,19.5111,2725700.0
2009-10-12 10:00:00,29.3,29.34,29.11,29.19,2094600.0,19.5111,19.5377,19.3846,19.4379,2094600.0
2009-10-12 10:30:00,29.19,29.38,29.18,29.35,1542000.0,19.4379,19.5644,19.4312,19.5444,1542000.0
2009-10-12 11:00:00,29.35,29.5,29.34,29.47,2053400.0,19.5444,19.6443,19.5377,19.6243,2053400.0
2009-10-12 11:30:00,29.47,29.71,29.45,29.63,3389000.0,19.6243,19.7841,19.611,19.7309,3389000.0
2009-10-12 12:00:00,29.63,29.85,29.59,29.78,2507600.0,19.7309,19.8774,19.7042,19.8307,2507600.0
2009-10-12 12:30:00,29.78,29.89,29.69,29.89,1560100.0,19.8307,19.904,19.7708,19.904,1560100.0
2009-10-12 13:00:00,29.86,29.99,29.85,29.93,2915900.0,19.884,19.9706,19.8774,19.9306,2915900.0
2009-10-12 13:30:00,29.93,29.95,29.83,29.93,2220300.0,19.9306,19.9439,19.864,19.9306,2220300.0
2009-10-12 14:00:00,29.93,29.96,29.85,29.95,2813800.0,19.9306,19.9506,19.8774,19.9439,2813800.0
2009-10-12 14:30:00,29.95,30.22,29.9,30.21,7162300.0,19.9439,20.1237,19.9107,20.1171,7162300.0
2009-10-12 15:00:00,30.2,30.48,30.19,30.46,8623700.0,20.1104,20.2969,20.1038,20.2836,8623700.0
2009-10-12 15:30:00,30.46,30.54,30.19,30.27,9960700.0,20.2836,20.3368,20.1038,20.157,9960700.0
2009-10-13 09:30:00,29.98,30.34,29.75,29.87,6631800.0,19.9639,20.2037,19.8108,19.8907,6631800.0
2009-10-13 10:00:00,29.87,29.92,29.62,29.84,4656100.0,19.8907,19.924,19.7242,19.8707,4656100.0
2009-10-13 10:30:00,29.84,29.95,29.82,29.89,2280300.0,19.8707,19.9439,19.8574,19.904,2280300.0
2009-10-13 11:00:00,29.89,29.94,29.75,29.85,1719500.0,19.904,19.9373,19.8108,19.8774,1719500.0
2009-10-13 11:30:00,29.86,30.12,29.8,30.08,2701100.0,19.884,20.0572,19.8441,20.0305,2701100.0
2009-10-13 12:00:00,30.07,30.13,29.91,29.97,1586800.0,20.0239,20.0638,19.9173,19.9573,1586800.0
2009-10-13 12:30:00,29.97,29.99,29.86,29.87,1354700.0,19.9573,19.9706,19.884,19.8907,1354700.0
2009-10-13 13:00:00,29.86,29.9,29.84,29.87,1059200.0,19.884,19.9107,19.8707,19.8907,1059200.0
2009-10-13 13:30:00,29.87,29.9,29.81,29.86,1131200.0,19.8907,19.9107,19.8507,19.884,1131200.0
2009-10-13 14:00:00,29.86,29.86,29.72,29.8,1759000.0,19.884,19.884,19.7908,19.8441,1759000.0
2009-10-13 14:30:00,29.8,29.96,29.78,29.87,1796900.0,19.8441,19.9506,19.8307,19.8907,1796900.0
2009-10-13 15:00:00,29.87,30.19,29.75,30.14,2938400.0,19.8907,20.1038,19.8108,20.0705,2938400.0
2009-10-13 15:30:00,30.14,30.19,30.04,30.11,4481800.0,20.0705,20.1038,20.0039,20.0505,4481800.0
2009-10-14 09:30:00,30.71,30.8,30.39,30.76,9096300.0,20.45,20.51,20.2369,20.4833,9096300.0
2009-10-14 10:00:00,30.76,30.95,30.58,30.82,6482400.0,20.4833,20.6099,20.3635,20.5233,6482400.0
2009-10-14 10:30:00,30.82,31.0,30.82,30.84,4133900.0,20.5233,20.6432,20.5233,20.5366,4133900.0
2009-10-14 11:00:00,30.84,31.03,30.84,30.87,4418200.0,20.5366,20.6631,20.5366,20.5566,4418200.0
2009-10-14 11:30:00,30.87,30.95,30.78,30.82,2562900.0,20.5566,20.6099,20.4967,20.5233,2562900.0
2009-10-14 12:00:00,30.82,30.9,30.73,30.75,2020500.0,20.5233,20.5766,20.4634,20.4767,2020500.0
2009-10-14 12:30:00,30.75,30.8,30.68,30.76,1758700.0,20.4767,20.51,20.4301,20.4833,1758700.0
2009-10-14 13:00:00,30.77,30.98,30.75,30.94,3315100.0,20.49,20.6298,20.4767,20.6032,3315100.0
2009-10-14 13:30:00,30.95,30.98,30.9,30.93,1701900.0,20.6099,20.6298,20.5766,20.5965,1701900.0
2009-10-14 14:00:00,30.92,31.07,30.87,31.0,3069600.0,20.5899,20.6898,20.5566,20.6432,3069600.0
2009-10-14 14:30:00,31.0,31.07,30.91,31.06,2629400.0,20.6432,20.6898,20.5832,20.6831,2629400.0
2009-10-14 15:00:00,31.05,31.41,31.02,31.38,5864700.0,20.6764,20.9162,20.6565,20.8962,5864700.0
2009-10-14 15:30:00,31.37,31.43,31.25,31.33,9154800.0,20.8895,20.9295,20.8096,20.8629,9154800.0
2009-10-15 09:30:00,30.99,31.28,30.92,31.28,5655500.0,20.6365,20.8296,20.5899,20.8296,5655500.0
2009-10-15 10:00:00,31.27,31.53,30.99,31.32,5037900.0,20.8229,20.9961,20.6365,20.8562,5037900.0
2009-10-15 10:30:00,31.31,31.37,31.15,31.22,3478500.0,20.8496,20.8895,20.743,20.7897,3478500.0
2009-10-15 11:00:00,31.23,31.28,30.99,31.04,2728900.0,20.7963,20.8296,20.6365,20.6698,2728900.0
2009-10-15 11:30:00,31.04,31.21,31.03,31.17,1410200.0,20.6698,20.783,20.6631,20.7564,1410200.0
2009-10-15 12:00:00,31.17,31.23,31.12,31.13,1168900.0,20.7564,20.7963,20.7231,20.7297,1168900.0
2009-10-15 12:30:00,31.13,31.15,31.02,31.05,1123100.0,20.7297,20.743,20.6565,20.6764,1123100.0
2009-10-15 13:00:00,31.04,31.17,31.04,31.17,1324500.0,20.6698,20.7564,20.6698,20.7564,1324500.0
2009-10-15 13:30:00,31.16,31.31,31.16,31.28,2082200.0,20.7497,20.8496,20.7497,20.8296,2082200.0
2009-10-15 14:00:00,31.27,31.33,31.25,31.25,1787200.0,20.8229,20.8629,20.8096,20.8096,1787200.0
2009-10-15 14:30:00,31.26,31.39,31.25,31.27,2327200.0,20.8163,20.9029,20.8096,20.8229,2327200.0
2009-10-15 15:00:00,31.27,31.3,31.12,31.13,2174200.0,20.8229,20.8429,20.7231,20.7297,2174200.0
2009-10-15 15:30:00,31.12,31.36,31.1,31.34,4869500.0,20.7231,20.8829,20.7097,20.8696,4869500.0
2009-10-16 09:30:00,30.61,30.63,29.9,30.18,11728300.0,20.3834,20.3968,19.9107,20.0971,11728300.0
2009-10-16 10:00:00,30.18,30.19,29.83,29.98,5866400.0,20.0971,20.1038,19.864,19.9639,5866400.0
2009-10-16 10:30:00,29.98,30.11,29.95,30.11,3428400.0,19.9639,20.0505,19.9439,20.0505,3428400.0
2009-10-16 11:00:00,30.1,30.2,30.05,30.15,2522300.0,20.0438,20.1104,20.0105,20.0771,2522300.0
2009-10-16 11:30:00,30.15,30.2,29.98,30.03,3067800.0,20.0771,20.1104,19.9639,19.9972,3067800.0
2009-10-16 12:00:00,30.03,30.05,29.98,30.0,2266900.0,19.9972,20.0105,19.9639,19.9772,2266900.0
2009-10-16 12:30:00,30.0,30.05,29.98,30.02,1857700.0,19.9772,20.0105,19.9639,19.9906,1857700.0
2009-10-16 13:00:00,30.02,30.18,30.01,30.16,2350400.0,19.9906,20.0971,19.9839,20.0838,2350400.0
2009-10-16 13:30:00,30.16,30.17,30.05,30.08,1961700.0,20.0838,20.0904,20.0105,20.0305,1961700.0
2009-10-16 14:00:00,30.08,30.1,29.98,30.09,2244300.0,20.0305,20.0438,19.9639,20.0372,2244300.0
2009-10-16 14:30:00,30.09,30.19,30.08,30.15,1799900.0,20.0372,20.1038,20.0305,20.0771,1799900.0
2009-10-16 15:00:00,30.14,30.29,30.07,30.13,3006400.0,20.0705,20.1704,20.0239,20.0638,3006400.0
2009-10-16 15:30:00,30.13,30.28,29.98,30.08,8873200.0,20.0638,20.1637,19.9639,20.0305,8873200.0
2009-10-19 09:30:00,30.35,30.37,29.78,29.83,5049900.0,20.2103,20.2236,19.8307,19.864,5049900.0
2009-10-19 10:00:00,29.82,30.25,29.77,30.22,3797100.0,19.8574,20.1437,19.8241,20.1237,3797100.0
2009-10-19 10:30:00,30.22,30.42,30.21,30.27,2662400.0,20.1237,20.2569,20.1171,20.157,2662400.0
2009-10-19 11:00:00,30.29,30.38,30.2,30.35,1821800.0,20.1704,20.2303,20.1104,20.2103,1821800.0
2009-10-19 11:30:00,30.34,30.37,30.21,30.29,1244400.0,20.2037,20.2236,20.1171,20.1704,1244400.0
2009-10-19 12:00:00,30.29,30.31,30.1,30.14,1435400.0,20.1704,20.1837,20.0438,20.0705,1435400.0
2009-10-19 12:30:00,30.12,30.23,30.07,30.22,959700.0,20.0572,20.1304,20.0239,20.1237,959700.0
2009-10-19 13:00:00,30.22,30.24,30.06,30.08,1267300.0,20.1237,20.1371,20.0172,20.0305,1267300.0
2009-10-19 13:30:00,30.07,30.25,30.07,30.23,1317800.0,20.0239,20.1437,20.0239,20.1304,1317800.0
2009-10-19 14:00:00,30.23,30.27,30.11,30.11,2177600.0,20.1304,20.157,20.0505,20.0505,2177600.0
2009-10-19 14:30:00,30.11,30.2,30.0,30.07,2450000.0,20.0505,20.1104,19.9772,20.0239,2450000.0
2009-10-19 15:00:00,30.06,30.12,29.97,30.03,2077800.0,20.0172,20.0572,19.9573,19.9972,2077800.0
2009-10-19 15:30:00,30.03,30.11,29.96,30.06,4270500.0,19.9972,20.0505,19.9506,20.0172,4270500.0
2009-10-20 09:30:00,29.98,30.07,29.85,30.03,4019500.0,19.9639,20.0239,19.8774,19.9972,4019500.0
2009-10-20 10:00:00,30.03,30.12,29.96,30.03,2241900.0,19.9972,20.0572,19.9506,19.9972,2241900.0
2009-10-20 10:30:00,30.03,30.44,30.02,30.42,2945400.0,19.9972,20.2702,19.9906,20.2569,2945400.0
2009-10-20 11:00:00,30.42,30.42,30.19,30.22,2138100.0,20.2569,20.2569,20.1038,20.1237,2138100.0
2009-10-20 11:30:00,30.22,30.25,30.02,30.17,2701100.0,20.1237,20.1437,19.9906,20.0904,2701100.0
2009-10-20 12:00:00,30.18,30.43,30.14,30.39,3353300.0,20.0971,20.2636,20.0705,20.2369,3353300.0
2009-10-20 12:30:00,30.39,30.41,30.15,30.35,1236300.0,20.2369,20.2503,20.0771,20.2103,1236300.0
2009-10-20 13:00:00,30.35,30.37,30.26,30.31,1273900.0,20.2103,20.2236,20.1504,20.1837,1273900.0
2009-10-20 13:30:00,30.31,30.35,30.2,30.21,1557800.0,20.1837,20.2103,20.1104,20.1171,1557800.0
2009-10-20 14:00:00,30.2,30.39,30.2,30.35,1874100.0,20.1104,20.2369,20.1104,20.2103,1874100.0
2009-10-20 14:30:00,30.33,30.35,30.24,30.29,2223400.0,20.197,20.2103,20.1371,20.1704,2223400.0
2009-10-20 15:00:00,30.29,30.37,30.2,30.37,2712900.0,20.1704,20.2236,20.1104,20.2236,2712900.0
2009-10-20 15:30:00,30.37,30.64,30.24,30.48,10550000.0,20.2236,20.4034,20.1371,20.2969,10550000.0
2009-10-21 09:30:00,30.11,31.12,29.96,30.84,16174500.0,20.0505,20.7231,19.9506,20.5366,16174500.0
2009-10-21 10:00:00,30.84,30.9,30.31,30.42,10406300.0,20.5366,20.5766,20.1837,20.2569,10406300.0
2009-10-21 10:30:00,30.43,30.75,30.26,30.31,6602900.0,20.2636,20.4767,20.1504,20.1837,6602900.0
2009-10-21 11:00:00,30.31,30.42,30.11,30.39,5377700.0,20.1837,20.2569,20.0505,20.2369,5377700.0
2009-10-21 11:30:00,30.39,30.43,30.13,30.14,4320800.0,20.2369,20.2636,20.0638,20.0705,4320800.0
2009-10-21 12:00:00,30.14,30.19,29.9,30.03,6035500.0,20.0705,20.1038,19.9107,19.9972,6035500.0
2009-10-21 12:30:00,30.03,30.14,29.93,30.02,3215000.0,19.9972,20.0705,19.9306,19.9906,3215000.0
2009-10-21 13:00:00,30.02,30.08,29.93,29.96,1856400.0,19.9906,20.0305,19.9306,19.9506,1856400.0
2009-10-21 13:30:00,29.96,30.13,29.92,30.07,2546800.0,19.9506,20.0638,19.924,20.0239,2546800.0
2009-10-21 14:00:00,30.07,30.2,30.01,30.09,3460300.0,20.0239,20.1104,19.9839,20.0372,3460300.0
2009-10-21 14:30:00,30.09,30.19,30.08,30.16,2052900.0,20.0372,20.1038,20.0305,20.0838,2052900.0
2009-10-21 15:00:00,30.16,30.3,29.52,29.57,16641000.0,20.0838,20.177,19.6576,19.6909,16641000.0
2009-10-21 15:30:00,29.58,29.76,28.84,28.93,26882700.0,19.6976,19.8174,19.2048,19.2647,26882700.0
2009-10-22 09:30:00,28.79,29.36,28.61,29.02,10833900.0,19.1715,19.5511,19.0516,19.3247,10833900.0
2009-10-22 10:00:00,29.02,29.05,28.7,29.03,8534800.0,19.3247,19.3446,19.1116,19.3313,8534800.0
2009-10-22 10:30:00,29.03,29.25,28.85,29.21,4513600.0,19.3313,19.4778,19.2114,19.4512,4513600.0
2009-10-22 11:00:00,29.22,29.48,29.21,29.39,5306300.0,19.4578,19.631,19.4512,19.571,5306300.0
2009-10-22 11:30:00,29.4,29.72,29.38,29.58,5576700.0,19.5777,19.7908,19.5644,19.6976,5576700.0
2009-10-22 12:00:00,29.58,29.6,29.33,29.35,3047200.0,19.6976,19.7109,19.5311,19.5444,3047200.0
2009-10-22 12:30:00,29.35,29.6,29.34,29.48,2989600.0,19.5444,19.7109,19.5377,19.631,2989600.0
2009-10-22 13:00:00,29.49,29.5,29.36,29.44,2086600.0,19.6376,19.6443,19.5511,19.6043,2086600.0
2009-10-22 13:30:00,29.44,29.66,29.39,29.66,2480700.0,19.6043,19.7508,19.571,19.7508,2480700.0
2009-10-22 14:00:00,29.65,30.03,29.62,29.9,6179200.0,19.7442,19.9972,19.7242,19.9107,6179200.0
2009-10-22 14:30:00,29.91,30.1,29.88,29.97,4803400.0,19.9173,20.0438,19.8973,19.9573,4803400.0
2009-10-22 15:00:00,29.98,30.28,29.9,30.2,5331700.0,19.9639,20.1637,19.9107,20.1104,5331700.0
2009-10-22 15:30:00,30.21,30.23,30.07,30.13,8265700.0,20.1171,20.1304,20.0239,20.0638,8265700.0
2009-10-23 09:30:00,30.18,30.18,29.59,29.92,6816000.0,20.0971,20.0971,19.7042,19.924,6816000.0
2009-10-23 10:00:00,29.96,30.07,29.52,29.53,5511700.0,19.9506,20.0239,19.6576,19.6643,5511700.0
2009-10-23 10:30:00,29.53,29.55,29.28,29.41,3879800.0,19.6643,19.6776,19.4978,19.5844,3879800.0
2009-10-23 11:00:00,29.41,29.55,29.3,29.44,2323000.0,19.5844,19.6776,19.5111,19.6043,2323000.0
2009-10-23 11:30:00,29.44,29.66,29.35,29.53,1953600.0,19.6043,19.7508,19.5444,19.6643,1953600.0
2009-10-23 12:00:00,29.53,29.59,29.44,29.52,1173300.0,19.6643,19.7042,19.6043,19.6576,1173300.0
2009-10-23 12:30:00,29.52,29.69,29.48,29.51,1649900.0,19.6576,19.7708,19.631,19.6509,1649900.0
2009-10-23 13:00:00,29.51,29.51,29.32,29.34,1555200.0,19.6509,19.6509,19.5244,19.5377,1555200.0
2009-10-23 13:30:00,29.35,29.37,29.19,29.32,2871000.0,19.5444,19.5577,19.4379,19.5244,2871000.0
2009-10-23 14:00:00,29.31,29.38,29.16,29.33,2348300.0,19.5178,19.5644,19.4179,19.5311,2348300.0
2009-10-23 14:30:00,29.33,29.46,29.15,29.16,2617800.0,19.5311,19.6177,19.4112,19.4179,2617800.0
2009-10-23 15:00:00,29.16,29.47,29.05,29.13,3815500.0,19.4179,19.6243,19.3446,19.3979,3815500.0
2009-10-23 15:30:00,29.13,29.34,29.05,29.34,9205500.0,19.3979,19.5377,19.3446,19.5377,9205500.0
2009-10-26 09:30:00,29.3,29.33,28.84,28.93,6042800.0,19.5111,19.5311,19.2048,19.2647,6042800.0
2009-10-26 10:00:00,28.93,29.04,28.77,28.78,4754200.0,19.2647,19.338,19.1582,19.1648,4754200.0
2009-10-26 10:30:00,28.79,28.95,28.63,28.81,4261400.0,19.1715,19.278,19.0649,19.1848,4261400.0
2009-10-26 11:00:00,28.8,28.91,28.6,28.6,3326600.0,19.1782,19.2514,19.045,19.045,3326600.0
2009-10-26 11:30:00,28.6,28.74,28.46,28.59,5865600.0,19.045,19.1382,18.9517,19.0383,5865600.0
2009-10-26 12:00:00,28.59,28.69,28.51,28.61,3777500.0,19.0383,19.1049,18.985,19.0516,3777500.0
2009-10-26 12:30:00,28.62,28.79,28.59,28.78,2314300.0,19.0583,19.1715,19.0383,19.1648,2314300.0
2009-10-26 13:00:00,28.77,28.81,28.63,28.77,1939300.0,19.1582,19.1848,19.0649,19.1582,1939300.0
2009-10-26 13:30:00,28.78,28.88,28.69,28.72,1404700.0,19.1648,19.2314,19.1049,19.1249,1404700.0
2009-10-26 14:00:00,28.71,28.76,28.55,28.6,1711000.0,19.1182,19.1515,19.0117,19.045,1711000.0
2009-10-26 14:30:00,28.6,28.66,28.5,28.62,2796000.0,19.045,19.0849,18.9784,19.0583,2796000.0
2009-10-26 15:00:00,28.62,28.63,28.27,28.37,4614000.0,19.0583,19.0649,18.8252,18.8918,4614000.0
2009-10-26 15:30:00,28.38,28.54,28.29,28.46,7930200.0,18.8985,19.005,18.8385,18.9517,7930200.0
2009-10-27 09:30:00,28.41,28.51,28.04,28.29,5753500.0,18.9184,18.985,18.6721,18.8385,5753500.0
2009-10-27 10:00:00,28.28,28.64,28.06,28.64,6980700.0,18.8319,19.0716,18.6854,19.0716,6980700.0
2009-10-27 10:30:00,28.63,28.69,28.46,28.6,3082100.0,19.0649,19.1049,18.9517,19.045,3082100.0
2009-10-27 11:00:00,28.6,28.71,28.39,28.49,2763100.0,19.045,19.1182,18.9051,18.9717,2763100.0
2009-10-27 11:30:00,28.49,28.67,28.47,28.64,1638900.0,18.9717,19.0916,18.9584,19.0716,1638900.0
2009-10-27 12:00:00,28.64,28.69,28.51,28.51,1714500.0,19.0716,19.1049,18.985,18.985,1714500.0
2009-10-27 12:30:00,28.51,28.53,28.23,28.24,2417800.0,18.985,18.9984,18.7986,18.8052,2417800.0
2009-10-27 13:00:00,28.25,28.33,28.09,28.13,3716100.0,18.8119,18.8652,18.7054,18.732,3716100.0
2009-10-27 13:30:00,28.13,28.33,28.08,28.2,3452900.0,18.732,18.8652,18.6987,18.7786,3452900.0
2009-10-27 14:00:00,28.19,28.29,28.08,28.22,2683900.0,18.7719,18.8385,18.6987,18.7919,2683900.0
2009-10-27 14:30:00,28.22,28.47,28.15,28.39,2852600.0,18.7919,18.9584,18.7453,18.9051,2852600.0
2009-10-27 15:00:00,28.39,28.55,28.33,28.37,3277900.0,18.9051,19.0117,18.8652,18.8918,3277900.0
2009-10-27 15:30:00,28.37,28.41,28.25,28.39,6154700.0,18.8918,18.9184,18.8119,18.9051,6154700.0
2009-10-28 09:30:00,28.23,28.27,27.84,27.99,5985500.0,18.7986,18.8252,18.5389,18.6388,5985500.0
2009-10-28 10:00:00,28.0,28.0,27.74,27.75,5683300.0,18.6454,18.6454,18.4723,18.479,5683300.0
2009-10-28 10:30:00,27.75,27.85,27.63,27.73,4559300.0,18.479,18.5455,18.399,18.4656,4559300.0
2009-10-28 11:00:00,27.72,27.95,27.65,27.85,4243600.0,18.459,18.6121,18.4124,18.5455,4243600.0
2009-10-28 11:30:00,27.85,27.87,27.72,27.77,2780000.0,18.5455,18.5589,18.459,18.4923,2780000.0
2009-10-28 12:00:00,27.77,27.85,27.57,27.67,3460600.0,18.4923,18.5455,18.3591,18.4257,3460600.0
2009-10-28 12:30:00,27.67,27.7,27.5,27.57,2482000.0,18.4257,18.4457,18.3125,18.3591,2482000.0
2009-10-28 13:00:00,27.57,27.85,27.51,27.79,2382900.0,18.3591,18.5455,18.3191,18.5056,2382900.0
2009-10-28 13:30:00,27.79,27.86,27.69,27.78,2108700.0,18.5056,18.5522,18.439,18.4989,2108700.0
2009-10-28 14:00:00,27.78,27.87,27.57,27.69,3000200.0,18.4989,18.5589,18.3591,18.439,3000200.0
2009-10-28 14:30:00,27.69,27.7,27.53,27.6,3103100.0,18.439,18.4457,18.3325,18.3791,3103100.0
2009-10-28 15:00:00,27.6,27.7,27.5,27.57,4103200.0,18.3791,18.4457,18.3125,18.3591,4103200.0
2009-10-28 15:30:00,27.56,27.64,27.4,27.46,9601800.0,18.3524,18.4057,18.2459,18.2858,9601800.0
2009-10-29 09:30:00,27.97,28.14,27.69,28.04,6119100.0,18.6254,18.7387,18.439,18.6721,6119100.0
2009-10-29 10:00:00,28.05,28.21,27.98,28.11,3319700.0,18.6787,18.7853,18.6321,18.7187,3319700.0
2009-10-29 10:30:00,28.11,28.12,27.89,28.02,2295800.0,18.7187,18.7253,18.5722,18.6587,2295800.0
2009-10-29 11:00:00,28.02,28.06,27.89,27.95,2298200.0,18.6587,18.6854,18.5722,18.6121,2298200.0
2009-10-29 11:30:00,27.95,28.05,27.89,28.0,2117100.0,18.6121,18.6787,18.5722,18.6454,2117100.0
2009-10-29 12:00:00,28.01,28.07,27.99,28.06,2101600.0,18.6521,18.692,18.6388,18.6854,2101600.0
2009-10-29 12:30:00,28.06,28.32,28.06,28.27,2357200.0,18.6854,18.8585,18.6854,18.8252,2357200.0
2009-10-29 13:00:00,28.26,28.39,28.25,28.37,1643400.0,18.8186,18.9051,18.8119,18.8918,1643400.0
2009-10-29 13:30:00,28.37,28.49,28.35,28.43,1520900.0,18.8918,18.9717,18.8785,18.9318,1520900.0
2009-10-29 14:00:00,28.43,28.46,28.26,28.28,1852900.0,18.9318,18.9517,18.8186,18.8319,1852900.0
2009-10-29 14:30:00,28.27,28.48,28.27,28.47,2098400.0,18.8252,18.9651,18.8252,18.9584,2098400.0
2009-10-29 15:00:00,28.47,28.59,28.39,28.48,4349000.0,18.9584,19.0383,18.9051,18.9651,4349000.0
2009-10-29 15:30:00,28.49,28.62,28.3,28.56,9346200.0,18.9717,19.0583,18.8452,19.0183,9346200.0
2009-10-30 09:30:00,28.34,28.5,28.03,28.23,5986100.0,18.8718,18.9784,18.6654,18.7986,5986100.0
2009-10-30 10:00:00,28.23,28.39,28.19,28.32,4242400.0,18.7986,18.9051,18.7719,18.8585,4242400.0
2009-10-30 10:30:00,28.32,28.43,28.25,28.38,2857100.0,18.8585,18.9318,18.8119,18.8985,2857100.0
2009-10-30 11:00:00,28.38,28.47,28.28,28.38,3598300.0,18.8985,18.9584,18.8319,18.8985,3598300.0
2009-10-30 11:30:00,28.38,28.48,28.07,28.24,4061100.0,18.8985,18.9651,18.692,18.8052,4061100.0
2009-10-30 12:00:00,28.25,28.35,28.09,28.17,3859900.0,18.8119,18.8785,18.7054,18.7586,3859900.0
2009-10-30 12:30:00,28.17,28.26,27.92,28.06,2993300.0,18.7586,18.8186,18.5922,18.6854,2993300.0
2009-10-30 13:00:00,28.07,28.11,27.65,27.73,3218800.0,18.692,18.7187,18.4124,18.4656,3218800.0
2009-10-30 13:30:00,27.73,27.83,27.53,27.63,3979300.0,18.4656,18.5322,18.3325,18.399,3979300.0
2009-10-30 14:00:00,27.63,27.97,27.59,27.8,3020500.0,18.399,18.6254,18.3724,18.5122,3020500.0
2009-10-30 14:30:00,27.8,27.8,27.57,27.66,3575100.0,18.5122,18.5122,18.3591,18.419,3575100.0
2009-10-30 15:00:00,27.67,27.67,27.35,27.46,5617200.0,18.4257,18.4257,18.2126,18.2858,5617200.0
2009-10-30 15:30:00,27.46,27.75,27.45,27.57,11171500.0,18.2858,18.479,18.2792,18.3591,11171500.0
2009-11-02 09:30:00,27.86,28.13,27.57,27.95,5365300.0,18.5522,18.732,18.3591,18.6121,5365300.0
2009-11-02 10:00:00,27.94,28.24,27.92,28.11,5141700.0,18.6055,18.8052,18.5922,18.7187,5141700.0
2009-11-02 10:30:00,28.11,28.2,27.82,27.84,2417400.0,18.7187,18.7786,18.5256,18.5389,2417400.0
2009-11-02 11:00:00,27.83,28.07,27.8,27.89,2523700.0,18.5322,18.692,18.5122,18.5722,2523700.0
2009-11-02 11:30:00,27.89,28.02,27.85,27.92,1889200.0,18.5722,18.6587,18.5455,18.5922,1889200.0
2009-11-02 12:00:00,27.92,27.95,27.52,27.52,2815300.0,18.5922,18.6121,18.3258,18.3258,2815300.0
2009-11-02 12:30:00,27.52,27.56,26.78,26.78,5812200.0,18.3258,18.3524,17.833,17.833,5812200.0
2009-11-02 13:00:00,26.78,27.23,26.74,27.19,4879900.0,17.833,18.1327,17.8064,18.106,4879900.0
2009-11-02 13:30:00,27.18,27.19,26.8,26.87,3797600.0,18.0994,18.106,17.8463,17.893,3797600.0
2009-11-02 14:00:00,26.88,27.37,26.84,27.37,3900100.0,17.8996,18.2259,17.873,18.2259,3900100.0
2009-11-02 14:30:00,27.37,27.52,27.24,27.28,3576900.0,18.2259,18.3258,18.1393,18.166,3576900.0
2009-11-02 15:00:00,27.28,27.4,27.07,27.24,3048500.0,18.166,18.2459,18.0261,18.1393,3048500.0
2009-11-02 15:30:00,27.23,27.66,27.2,27.65,6660000.0,18.1327,18.419,18.1127,18.4124,6660000.0
2009-11-03 09:30:00,27.12,27.74,27.01,27.69,4308200.0,18.0594,18.4723,17.9862,18.439,4308200.0
2009-11-03 10:00:00,27.69,27.85,27.46,27.51,4333900.0,18.439,18.5455,18.2858,18.3191,4333900.0
2009-11-03 10:30:00,27.51,27.6,27.42,27.43,2526000.0,18.3191,18.3791,18.2592,18.2659,2526000.0
2009-11-03 11:00:00,27.43,27.51,27.16,27.29,3102600.0,18.2659,18.3191,18.0861,18.1726,3102600.0
2009-11-03 11:30:00,27.28,27.47,27.2,27.38,1784600.0,18.166,18.2925,18.1127,18.2326,1784600.0
2009-11-03 12:00:00,27.38,27.46,27.2,27.37,1616700.0,18.2326,18.2858,18.1127,18.2259,1616700.0
2009-11-03 12:30:00,27.36,27.53,27.34,27.45,2012500.0,18.2192,18.3325,18.2059,18.2792,2012500.0
2009-11-03 13:00:00,27.45,27.5,27.41,27.45,1458800.0,18.2792,18.3125,18.2525,18.2792,1458800.0
2009-11-03 13:30:00,27.45,27.65,27.45,27.65,1559300.0,18.2792,18.4124,18.2792,18.4124,1559300.0
2009-11-03 14:00:00,27.65,28.04,27.65,27.78,3721000.0,18.4124,18.6721,18.4124,18.4989,3721000.0
2009-11-03 14:30:00,27.79,27.87,27.53,27.57,2184700.0,18.5056,18.5589,18.3325,18.3591,2184700.0
2009-11-03 15:00:00,27.57,27.77,27.54,27.68,2404500.0,18.3591,18.4923,18.3391,18.4323,2404500.0
2009-11-03 15:30:00,27.69,27.85,27.62,27.71,4531700.0,18.439,18.5455,18.3924,18.4523,4531700.0
2009-11-04 09:30:00,28.03,28.12,27.67,27.8,3818700.0,18.7002,18.7602,18.46,18.5468,3818700.0
2009-11-04 10:00:00,27.8,27.9,27.67,27.84,3461700.0,18.5468,18.6135,18.46,18.5734,3461700.0
2009-11-04 10:30:00,27.84,27.93,27.8,27.9,2385500.0,18.5734,18.6335,18.5468,18.6135,2385500.0
2009-11-04 11:00:00,27.9,27.91,27.41,27.41,2320300.0,18.6135,18.6201,18.2866,18.2866,2320300.0
2009-11-04 11:30:00,27.41,27.53,27.31,27.51,2030800.0,18.2866,18.3666,18.2199,18.3533,2030800.0
2009-11-04 12:00:00,27.5,27.52,27.35,27.5,1558600.0,18.3466,18.36,18.2465,18.3466,1558600.0
2009-11-04 12:30:00,27.5,27.56,27.35,27.37,1503300.0,18.3466,18.3866,18.2465,18.2599,1503300.0
2009-11-04 13:00:00,27.38,27.49,27.35,27.45,915100.0,18.2666,18.3399,18.2465,18.3133,915100.0
2009-11-04 13:30:00,27.45,27.5,27.4,27.47,1112000.0,18.3133,18.3466,18.2799,18.3266,1112000.0
2009-11-04 14:00:00,27.47,27.65,27.17,27.2,3537000.0,18.3266,18.4467,18.1265,18.1465,3537000.0
2009-11-04 14:30:00,27.19,27.6,27.12,27.39,4227200.0,18.1398,18.4133,18.0931,18.2732,4227200.0
2009-11-04 15:00:00,27.38,27.4,27.19,27.21,3200700.0,18.2666,18.2799,18.1398,18.1531,3200700.0
2009-11-04 15:30:00,27.2,27.23,26.72,26.82,12480200.0,18.1465,18.1665,17.8262,17.893,12480200.0
2009-11-05 09:30:00,27.03,27.05,26.5,26.59,8330000.0,18.0331,18.0464,17.6795,17.7395,8330000.0
2009-11-05 10:00:00,26.59,26.76,26.58,26.66,4343700.0,17.7395,17.8529,17.7328,17.7862,4343700.0
2009-11-05 10:30:00,26.65,26.94,26.61,26.72,4500200.0,17.7795,17.973,17.7528,17.8262,4500200.0
2009-11-05 11:00:00,26.71,26.78,26.62,26.78,2650900.0,17.8196,17.8663,17.7595,17.8663,2650900.0
2009-11-05 11:30:00,26.77,26.81,26.54,26.68,2480200.0,17.8596,17.8863,17.7061,17.7996,2480200.0
2009-11-05 12:00:00,26.68,26.81,26.66,26.79,2215300.0,17.7996,17.8863,17.7862,17.8729,2215300.0
2009-11-05 12:30:00,26.78,26.88,26.73,26.86,2182100.0,17.8663,17.933,17.8329,17.9196,2182100.0
2009-11-05 13:00:00,26.86,27.22,26.84,27.08,3293700.0,17.9196,18.1598,17.9063,18.0664,3293700.0
2009-11-05 13:30:00,27.08,27.28,27.0,27.14,2515500.0,18.0664,18.1998,18.013,18.1064,2515500.0
2009-11-05 14:00:00,27.14,27.26,27.01,27.05,2297200.0,18.1064,18.1865,18.0197,18.0464,2297200.0
2009-11-05 14:30:00,27.04,27.15,26.92,27.14,2692500.0,18.0397,18.1131,17.9597,18.1064,2692500.0
2009-11-05 15:00:00,27.15,27.22,27.08,27.11,2752400.0,18.1131,18.1598,18.0664,18.0864,2752400.0
2009-11-05 15:30:00,27.1,27.33,26.97,27.29,8022100.0,18.0798,18.2332,17.993,18.2065,8022100.0
2009-11-06 09:30:00,26.77,27.18,26.58,26.88,6786000.0,17.8596,18.1331,17.7328,17.933,6786000.0
2009-11-06 10:00:00,26.88,27.04,26.72,26.78,4692200.0,17.933,18.0397,17.8262,17.8663,4692200.0
2009-11-06 10:30:00,26.77,26.97,26.7,26.92,3112000.0,17.8596,17.993,17.8129,17.9597,3112000.0
2009-11-06 11:00:00,26.92,27.0,26.81,26.9,1587800.0,17.9597,18.013,17.8863,17.9463,1587800.0
2009-11-06 11:30:00,26.9,27.0,26.85,26.95,2008400.0,17.9463,18.013,17.913,17.9797,2008400.0
2009-11-06 12:00:00,26.95,27.33,26.92,27.3,2383100.0,17.9797,18.2332,17.9597,18.2132,2383100.0
2009-11-06 12:30:00,27.31,27.32,27.18,27.23,1373900.0,18.2199,18.2265,18.1331,18.1665,1373900.0
2009-11-06 13:00:00,27.23,27.28,27.1,27.26,919900.0,18.1665,18.1998,18.0798,18.1865,919900.0
2009-11-06 13:30:00,27.26,27.31,27.02,27.11,1808400.0,18.1865,18.2199,18.0264,18.0864,1808400.0
2009-11-06 14:00:00,27.12,27.23,27.11,27.18,1479100.0,18.0931,18.1665,18.0864,18.1331,1479100.0
2009-11-06 14:30:00,27.19,27.2,27.0,27.0,1102800.0,18.1398,18.1465,18.013,18.013,1102800.0
2009-11-06 15:00:00,27.0,27.03,26.88,27.01,2113000.0,18.013,18.0331,17.933,18.0197,2113000.0
2009-11-06 15:30:00,27.01,27.13,26.99,27.12,4432800.0,18.0197,18.0998,18.0064,18.0931,4432800.0
2009-11-09 09:30:00,27.5,27.57,27.12,27.49,6085400.0,18.3466,18.3933,18.0931,18.3399,6085400.0
2009-11-09 10:00:00,27.49,27.67,27.39,27.55,3676200.0,18.3399,18.46,18.2732,18.38,3676200.0
2009-11-09 10:30:00,27.56,27.66,27.5,27.63,1861500.0,18.3866,18.4534,18.3466,18.4333,1861500.0
2009-11-09 11:00:00,27.63,27.86,27.56,27.79,2618000.0,18.4333,18.5868,18.3866,18.5401,2618000.0
2009-11-09 11:30:00,27.81,27.82,27.66,27.71,1661600.0,18.5534,18.5601,18.4534,18.4867,1661600.0
2009-11-09 12:00:00,27.71,27.9,27.67,27.86,1951200.0,18.4867,18.6135,18.46,18.5868,1951200.0
2009-11-09 12:30:00,27.85,27.9,27.78,27.9,1207800.0,18.5801,18.6135,18.5334,18.6135,1207800.0
2009-11-09 13:00:00,27.9,27.93,27.83,27.87,1047600.0,18.6135,18.6335,18.5668,18.5935,1047600.0
2009-11-09 13:30:00,27.87,28.11,27.86,28.1,2647700.0,18.5935,18.7536,18.5868,18.7469,2647700.0
2009-11-09 14:00:00,28.1,28.3,28.08,28.28,3619700.0,18.7469,18.8803,18.7336,18.867,3619700.0
2009-11-09 14:30:00,28.28,28.4,28.25,28.34,2878900.0,18.867,18.947,18.847,18.907,2878900.0
2009-11-09 15:00:00,28.34,28.4,28.24,28.27,2879800.0,18.907,18.947,18.8403,18.8603,2879800.0
2009-11-09 15:30:00,28.27,28.39,28.13,28.38,8299400.0,18.8603,18.9404,18.7669,18.9337,8299400.0
2009-11-10 09:30:00,28.26,28.41,27.97,28.21,5292400.0,18.8536,18.9537,18.6602,18.8203,5292400.0
2009-11-10 10:00:00,28.22,28.37,28.14,28.37,2906800.0,18.827,18.927,18.7736,18.927,2906800.0
2009-11-10 10:30:00,28.36,28.45,28.12,28.16,3612700.0,18.9204,18.9804,18.7602,18.7869,3612700.0
2009-11-10 11:00:00,28.17,28.27,28.06,28.17,2632100.0,18.7936,18.8603,18.7202,18.7936,2632100.0
2009-11-10 11:30:00,28.17,28.25,28.1,28.2,1880800.0,18.7936,18.847,18.7469,18.8136,1880800.0
2009-11-10 12:00:00,28.21,28.21,27.95,27.95,2125000.0,18.8203,18.8203,18.6468,18.6468,2125000.0
2009-11-10 12:30:00,27.96,28.21,27.93,28.2,2151600.0,18.6535,18.8203,18.6335,18.8136,2151600.0
2009-11-10 13:00:00,28.2,28.21,27.99,28.06,1343200.0,18.8136,18.8203,18.6735,18.7202,1343200.0
2009-11-10 13:30:00,28.06,28.13,28.0,28.06,1337300.0,18.7202,18.7669,18.6802,18.7202,1337300.0
2009-11-10 14:00:00,28.06,28.22,28.03,28.2,1303300.0,18.7202,18.827,18.7002,18.8136,1303300.0
2009-11-10 14:30:00,28.21,28.29,28.19,28.25,1725500.0,18.8203,18.8737,18.8069,18.847,1725500.0
2009-11-10 15:00:00,28.26,28.33,28.18,28.25,1733500.0,18.8536,18.9003,18.8003,18.847,1733500.0
2009-11-10 15:30:00,28.25,28.26,28.07,28.12,4293500.0,18.847,18.8536,18.7269,18.7602,4293500.0
2009-11-11 09:30:00,28.38,28.75,28.25,28.74,5067100.0,18.9337,19.1805,18.847,19.1739,5067100.0
2009-11-11 10:00:00,28.74,29.13,28.71,29.05,6588600.0,19.1739,19.4341,19.1539,19.3807,6588600.0
2009-11-11 10:30:00,29.05,29.07,28.79,28.87,4500800.0,19.3807,19.394,19.2072,19.2606,4500800.0
2009-11-11 11:00:00,28.87,28.98,28.73,28.8,3185800.0,19.2606,19.334,19.1672,19.2139,3185800.0
2009-11-11 11:30:00,28.8,28.95,28.73,28.78,2773900.0,19.2139,19.314,19.1672,19.2006,2773900.0
2009-11-11 12:00:00,28.77,28.9,28.66,28.9,1822800.0,19.1939,19.2806,19.1205,19.2806,1822800.0
2009-11-11 12:30:00,28.9,28.97,28.79,28.82,1728300.0,19.2806,19.3273,19.2072,19.2273,1728300.0
2009-11-11 13:00:00,28.82,28.87,28.75,28.78,1207900.0,19.2273,19.2606,19.1805,19.2006,1207900.0
2009-11-11 13:30:00,28.76,28.82,28.61,28.71,2138200.0,19.1872,19.2273,19.0871,19.1539,2138200.0
2009-11-11 14:00:00,28.72,28.81,28.64,28.67,1564800.0,19.1605,19.2206,19.1072,19.1272,1564800.0
2009-11-11 14:30:00,28.67,28.79,28.58,28.74,2310200.0,19.1272,19.2072,19.0671,19.1739,2310200.0
2009-11-11 15:00:00,28.75,28.85,28.68,28.77,1777400.0,19.1805,19.2473,19.1338,19.1939,1777400.0
2009-11-11 15:30:00,28.77,28.85,28.7,28.8,3700500.0,19.1939,19.2473,19.1472,19.2139,3700500.0
2009-11-12 09:30:00,28.87,28.9,28.52,28.8,5234000.0,19.2606,19.2806,19.0271,19.2139,5234000.0
2009-11-12 10:00:00,28.8,28.84,28.47,28.61,3458700.0,19.2139,19.2406,18.9937,19.0871,3458700.0
2009-11-12 10:30:00,28.61,28.73,28.5,28.53,2485800.0,19.0871,19.1672,19.0138,19.0338,2485800.0
2009-11-12 11:00:00,28.52,28.55,28.31,28.37,2622500.0,19.0271,19.0471,18.887,18.927,2622500.0
2009-11-12 11:30:00,28.37,28.44,28.22,28.39,1960100.0,18.927,18.9737,18.827,18.9404,1960100.0
2009-11-12 12:00:00,28.39,28.42,28.3,28.38,1372700.0,18.9404,18.9604,18.8803,18.9337,1372700.0
2009-11-12 12:30:00,28.37,28.47,28.26,28.37,1482900.0,18.927,18.9937,18.8536,18.927,1482900.0
2009-11-12 13:00:00,28.36,28.37,28.2,28.31,1208900.0,18.9204,18.927,18.8136,18.887,1208900.0
2009-11-12 13:30:00,28.3,28.38,28.25,28.33,877300.0,18.8803,18.9337,18.847,18.9003,877300.0
2009-11-12 14:00:00,28.33,28.4,28.3,28.37,1480600.0,18.9003,18.947,18.8803,18.927,1480600.0
2009-11-12 14:30:00,28.37,28.43,28.21,28.3,2056600.0,18.927,18.9671,18.8203,18.8803,2056600.0
2009-11-12 15:00:00,28.29,28.35,28.15,28.21,2324900.0,18.8737,18.9137,18.7803,18.8203,2324900.0
2009-11-12 15:30:00,28.21,28.3,28.11,28.23,5281800.0,18.8203,18.8803,18.7536,18.8336,5281800.0
2009-11-13 09:30:00,28.07,28.15,27.73,27.82,4444400.0,18.7269,18.7803,18.5001,18.5601,4444400.0
2009-11-13 10:00:00,27.82,28.02,27.79,27.83,3200200.0,18.5601,18.6935,18.5401,18.5668,3200200.0
2009-11-13 10:30:00,27.83,27.91,27.76,27.78,3267000.0,18.5668,18.6201,18.5201,18.5334,3267000.0
2009-11-13 11:00:00,27.78,27.81,27.61,27.75,2576900.0,18.5334,18.5534,18.42,18.5134,2576900.0
2009-11-13 11:30:00,27.75,27.78,27.65,27.65,1833600.0,18.5134,18.5334,18.4467,18.4467,1833600.0
2009-11-13 12:00:00,27.65,28.08,27.65,28.0,2376900.0,18.4467,18.7336,18.4467,18.6802,2376900.0
2009-11-13 12:30:00,28.01,28.05,27.87,27.93,1587400.0,18.6869,18.7135,18.5935,18.6335,1587400.0
2009-11-13 13:00:00,27.92,27.94,27.78,27.91,1614300.0,18.6268,18.6402,18.5334,18.6201,1614300.0
2009-11-13 13:30:00,27.9,28.01,27.81,27.82,1377300.0,18.6135,18.6869,18.5534,18.5601,1377300.0
2009-11-13 14:00:00,27.82,27.84,27.68,27.69,1725400.0,18.5601,18.5734,18.4667,18.4734,1725400.0
2009-11-13 14:30:00,27.69,27.7,27.42,27.43,2913500.0,18.4734,18.48,18.2932,18.2999,2913500.0
2009-11-13 15:00:00,27.42,27.58,27.37,27.44,2522200.0,18.2932,18.4,18.2599,18.3066,2522200.0
2009-11-13 15:30:00,27.45,27.72,27.41,27.67,5156000.0,18.3133,18.4934,18.2866,18.46,5156000.0
2009-11-16 09:30:00,27.92,28.31,27.78,28.15,5104500.0,18.6268,18.887,18.5334,18.7803,5104500.0
2009-11-16 10:00:00,28.15,28.28,28.03,28.21,2814200.0,18.7803,18.867,18.7002,18.8203,2814200.0
2009-11-16 10:30:00,28.22,28.43,28.18,28.43,1662300.0,18.827,18.9671,18.8003,18.9671,1662300.0
2009-11-16 11:00:00,28.43,28.5,28.36,28.47,1984800.0,18.9671,19.0138,18.9204,18.9937,1984800.0
2009-11-16 11:30:00,28.47,28.5,28.17,28.2,2425300.0,18.9937,19.0138,18.7936,18.8136,2425300.0
2009-11-16 12:00:00,28.21,28.43,28.2,28.37,2912800.0,18.8203,18.9671,18.8136,18.927,2912800.0
2009-11-16 12:30:00,28.38,28.45,28.32,28.45,1406700.0,18.9337,18.9804,18.8937,18.9804,1406700.0
2009-11-16 13:00:00,28.45,28.48,28.38,28.45,1046700.0,18.9804,19.0004,18.9337,18.9804,1046700.0
2009-11-16 13:30:00,28.46,28.58,28.44,28.54,1922200.0,18.9871,19.0671,18.9737,19.0404,1922200.0
2009-11-16 14:00:00,28.55,28.68,28.54,28.57,2173500.0,19.0471,19.1338,19.0404,19.0605,2173500.0
2009-11-16 14:30:00,28.57,28.68,28.46,28.5,1954000.0,19.0605,19.1338,18.9871,19.0138,1954000.0
2009-11-16 15:00:00,28.5,28.53,28.02,28.07,5299500.0,19.0138,19.0338,18.6935,18.7269,5299500.0
2009-11-16 15:30:00,28.07,28.26,27.98,28.2,9782800.0,18.7269,18.8536,18.6668,18.8136,9782800.0
2009-11-17 09:30:00,28.19,28.2,27.98,28.1,3889800.0,18.8069,18.8136,18.6668,18.7469,3889800.0
2009-11-17 10:00:00,28.1,28.4,28.04,28.34,3596800.0,18.7469,18.947,18.7069,18.907,3596800.0
2009-11-17 10:30:00,28.34,28.34,28.09,28.23,2571000.0,18.907,18.907,18.7402,18.8336,2571000.0
2009-11-17 11:00:00,28.24,28.34,28.18,28.23,2269800.0,18.8403,18.907,18.8003,18.8336,2269800.0
2009-11-17 11:30:00,28.23,28.3,28.19,28.27,1110300.0,18.8336,18.8803,18.8069,18.8603,1110300.0
2009-11-17 12:00:00,28.27,28.49,28.22,28.43,1642300.0,18.8603,19.0071,18.827,18.9671,1642300.0
2009-11-17 12:30:00,28.43,28.48,28.37,28.4,1047900.0,18.9671,19.0004,18.927,18.947,1047900.0
2009-11-17 13:00:00,28.4,28.42,28.28,28.28,1573900.0,18.947,18.9604,18.867,18.867,1573900.0
2009-11-17 13:30:00,28.28,28.44,28.27,28.4,1469500.0,18.867,18.9737,18.8603,18.947,1469500.0
2009-11-17 14:00:00,28.4,28.4,28.31,28.33,1012600.0,18.947,18.947,18.887,18.9003,1012600.0
2009-11-17 14:30:00,28.33,28.33,28.17,28.26,1760400.0,18.9003,18.9003,18.7936,18.8536,1760400.0
2009-11-17 15:00:00,28.26,28.34,28.25,28.27,2023000.0,18.8536,18.907,18.847,18.8603,2023000.0
2009-11-17 15:30:00,28.28,28.48,28.26,28.38,3870300.0,18.867,19.0004,18.8536,18.9337,3870300.0
2009-11-18 09:30:00,28.29,28.7,28.27,28.54,3570400.0,18.8737,19.1472,18.8603,19.0404,3570400.0
2009-11-18 10:00:00,28.54,28.68,28.49,28.66,2899100.0,19.0404,19.1338,19.0071,19.1205,2899100.0
2009-11-18 10:30:00,28.67,28.93,28.62,28.86,3367900.0,19.1272,19.3006,19.0938,19.2539,3367900.0
2009-11-18 11:00:00,28.86,28.92,28.8,28.8,1763800.0,19.2539,19.294,19.2139,19.2139,1763800.0
2009-11-18 11:30:00,28.81,28.85,28.74,28.84,1251500.0,19.2206,19.2473,19.1739,19.2406,1251500.0
2009-11-18 12:00:00,28.83,28.88,28.74,28.78,1252900.0,19.2339,19.2673,19.1739,19.2006,1252900.0
2009-11-18 12:30:00,28.78,28.84,28.66,28.67,1250800.0,19.2006,19.2406,19.1205,19.1272,1250800.0
2009-11-18 13:00:00,28.67,28.74,28.61,28.65,1472600.0,19.1272,19.1739,19.0871,19.1138,1472600.0
2009-11-18 13:30:00,28.66,28.73,28.58,28.6,1316000.0,19.1205,19.1672,19.0671,19.0805,1316000.0
2009-11-18 14:00:00,28.61,28.71,28.58,28.69,1203800.0,19.0871,19.1539,19.0671,19.1405,1203800.0
2009-11-18 14:30:00,28.7,28.72,28.6,28.64,1058200.0,19.1472,19.1605,19.0805,19.1072,1058200.0
2009-11-18 15:00:00,28.64,28.75,28.63,28.72,1504700.0,19.1072,19.1805,19.1005,19.1605,1504700.0
2009-11-18 15:30:00,28.72,28.9,28.66,28.85,4355800.0,19.1605,19.2806,19.1205,19.2473,4355800.0
2009-11-19 09:30:00,28.62,28.63,28.33,28.42,4606200.0,19.0938,19.1005,18.9003,18.9604,4606200.0
2009-11-19 10:00:00,28.42,28.46,28.24,28.31,2703200.0,18.9604,18.9871,18.8403,18.887,2703200.0
2009-11-19 10:30:00,28.3,28.36,28.14,28.22,1966300.0,18.8803,18.9204,18.7736,18.827,1966300.0
2009-11-19 11:00:00,28.22,28.3,28.19,28.29,1447500.0,18.827,18.8803,18.8069,18.8737,1447500.0
2009-11-19 11:30:00,28.29,28.41,28.25,28.38,977200.0,18.8737,18.9537,18.847,18.9337,977200.0
2009-11-19 12:00:00,28.39,28.42,28.32,28.37,1064500.0,18.9404,18.9604,18.8937,18.927,1064500.0
2009-11-19 12:30:00,28.37,28.48,28.37,28.42,1661800.0,18.927,19.0004,18.927,18.9604,1661800.0
2009-11-19 13:00:00,28.43,28.45,28.3,28.35,1172500.0,18.9671,18.9804,18.8803,18.9137,1172500.0
2009-11-19 13:30:00,28.35,28.44,28.34,28.36,1087900.0,18.9137,18.9737,18.907,18.9204,1087900.0
2009-11-19 14:00:00,28.36,28.37,28.22,28.32,1886000.0,18.9204,18.927,18.827,18.8937,1886000.0
2009-11-19 14:30:00,28.31,28.41,28.28,28.36,1435000.0,18.887,18.9537,18.867,18.9204,1435000.0
2009-11-19 15:00:00,28.36,28.4,28.28,28.32,1793500.0,18.9204,18.947,18.867,18.8937,1793500.0
2009-11-19 15:30:00,28.32,28.45,28.26,28.34,6245000.0,18.8937,18.9804,18.8536,18.907,6245000.0
2009-11-20 09:30:00,28.21,28.28,28.03,28.18,8288700.0,18.8203,18.867,18.7002,18.8003,8288700.0
2009-11-20 10:00:00,28.17,28.18,27.93,27.97,4349600.0,18.7936,18.8003,18.6335,18.6602,4349600.0
2009-11-20 10:30:00,27.97,27.98,27.72,27.75,3993300.0,18.6602,18.6668,18.4934,18.5134,3993300.0
2009-11-20 11:00:00,27.75,27.86,27.66,27.8,3801600.0,18.5134,18.5868,18.4534,18.5468,3801600.0
2009-11-20 11:30:00,27.8,27.9,27.76,27.8,5802400.0,18.5468,18.6135,18.5201,18.5468,5802400.0
2009-11-20 12:00:00,27.79,27.87,27.75,27.84,1306400.0,18.5401,18.5935,18.5134,18.5734,1306400.0
2009-11-20 12:30:00,27.84,27.85,27.74,27.77,1514800.0,18.5734,18.5801,18.5067,18.5267,1514800.0
2009-11-20 13:00:00,27.77,27.84,27.75,27.76,777600.0,18.5267,18.5734,18.5134,18.5201,777600.0
2009-11-20 13:30:00,27.76,27.93,27.76,27.9,1271700.0,18.5201,18.6335,18.5201,18.6135,1271700.0
2009-11-20 14:00:00,27.9,27.9,27.84,27.87,1009400.0,18.6135,18.6135,18.5734,18.5935,1009400.0
2009-11-20 14:30:00,27.87,27.93,27.81,27.87,1799200.0,18.5935,18.6335,18.5534,18.5935,1799200.0
2009-11-20 15:00:00,27.86,27.93,27.86,27.92,1262300.0,18.5868,18.6335,18.5868,18.6268,1262300.0
2009-11-20 15:30:00,27.92,28.0,27.87,27.87,4835700.0,18.6268,18.6802,18.5935,18.5935,4835700.0
2009-11-23 09:30:00,28.25,28.35,27.97,28.05,5999600.0,18.847,18.9137,18.6602,18.7135,5999600.0
2009-11-23 10:00:00,28.04,28.24,27.98,28.2,4392100.0,18.7069,18.8403,18.6668,18.8136,4392100.0
2009-11-23 10:30:00,28.2,28.25,28.15,28.17,3054600.0,18.8136,18.847,18.7803,18.7936,3054600.0
2009-11-23 11:00:00,28.18,28.2,28.09,28.13,1940500.0,18.8003,18.8136,18.7402,18.7669,1940500.0
2009-11-23 11:30:00,28.13,28.16,28.05,28.05,1445800.0,18.7669,18.7869,18.7135,18.7135,1445800.0
2009-11-23 12:00:00,28.06,28.1,28.01,28.02,1531100.0,18.7202,18.7469,18.6869,18.6935,1531100.0
2009-11-23 12:30:00,28.01,28.07,27.93,28.02,1587600.0,18.6869,18.7269,18.6335,18.6935,1587600.0
2009-11-23 13:00:00,28.02,28.08,27.98,28.04,881300.0,18.6935,18.7336,18.6668,18.7069,881300.0
2009-11-23 13:30:00,28.04,28.05,27.96,27.97,1016200.0,18.7069,18.7135,18.6535,18.6602,1016200.0
2009-11-23 14:00:00,27.97,28.0,27.95,27.98,1123900.0,18.6602,18.6802,18.6468,18.6668,1123900.0
2009-11-23 14:30:00,27.98,28.0,27.93,27.96,1312500.0,18.6668,18.6802,18.6335,18.6535,1312500.0
2009-11-23 15:00:00,27.96,28.12,27.96,28.01,1961000.0,18.6535,18.7602,18.6535,18.6869,1961000.0
2009-11-23 15:30:00,28.01,28.08,27.88,28.06,4692500.0,18.6869,18.7336,18.6001,18.7202,4692500.0
2009-11-24 09:30:00,27.91,27.95,27.48,27.55,4198900.0,18.6201,18.6468,18.3333,18.38,4198900.0
2009-11-24 10:00:00,27.5,27.66,27.48,27.54,3042700.0,18.3466,18.4534,18.3333,18.3733,3042700.0
2009-11-24 10:30:00,27.54,27.78,27.54,27.77,2470100.0,18.3733,18.5334,18.3733,18.5267,2470100.0
2009-11-24 11:00:00,27.77,27.81,27.62,27.64,1685100.0,18.5267,18.5534,18.4267,18.44,1685100.0
2009-11-24 11:30:00,27.64,27.74,27.61,27.69,1423100.0,18.44,18.5067,18.42,18.4734,1423100.0
2009-11-24 12:00:00,27.69,27.77,27.67,27.68,1099900.0,18.4734,18.5267,18.46,18.4667,1099900.0
2009-11-24 12:30:00,27.68,27.73,27.61,27.7,1104600.0,18.4667,18.5001,18.42,18.48,1104600.0
2009-11-24 13:00:00,27.7,27.78,27.69,27.7,1132000.0,18.48,18.5334,18.4734,18.48,1132000.0
2009-11-24 13:30:00,27.7,27.73,27.62,27.63,712200.0,18.48,18.5001,18.4267,18.4333,712200.0
2009-11-24 14:00:00,27.63,27.83,27.61,27.81,2116900.0,18.4333,18.5668,18.42,18.5534,2116900.0
2009-11-24 14:30:00,27.8,27.89,27.78,27.8,1923700.0,18.5468,18.6068,18.5334,18.5468,1923700.0
2009-11-24 15:00:00,27.8,27.84,27.75,27.8,1699900.0,18.5468,18.5734,18.5134,18.5468,1699900.0
2009-11-24 15:30:00,27.8,27.87,27.68,27.86,3704900.0,18.5468,18.5935,18.4667,18.5868,3704900.0
2009-11-25 09:30:00,28.01,28.13,27.65,27.73,3849000.0,18.6869,18.7669,18.4467,18.5001,3849000.0
2009-11-25 10:00:00,27.73,27.89,27.67,27.77,2570700.0,18.5001,18.6068,18.46,18.5267,2570700.0
2009-11-25 10:30:00,27.78,27.82,27.72,27.74,1413600.0,18.5334,18.5601,18.4934,18.5067,1413600.0
2009-11-25 11:00:00,27.74,27.79,27.7,27.71,1504200.0,18.5067,18.5401,18.48,18.4867,1504200.0
2009-11-25 11:30:00,27.71,27.78,27.68,27.77,1993600.0,18.4867,18.5334,18.4667,18.5267,1993600.0
2009-11-25 12:00:00,27.77,27.81,27.65,27.74,1618200.0,18.5267,18.5534,18.4467,18.5067,1618200.0
2009-11-25 12:30:00,27.74,27.8,27.7,27.79,1133400.0,18.5067,18.5468,18.48,18.5401,1133400.0
2009-11-25 13:00:00,27.79,27.82,27.76,27.8,762700.0,18.5401,18.5601,18.5201,18.5468,762700.0
2009-11-25 13:30:00,27.81,27.82,27.77,27.81,733400.0,18.5534,18.5601,18.5267,18.5534,733400.0
2009-11-25 14:00:00,27.8,27.84,27.78,27.81,1026500.0,18.5468,18.5734,18.5334,18.5534,1026500.0
2009-11-25 14:30:00,27.82,27.86,27.78,27.83,815200.0,18.5601,18.5868,18.5334,18.5668,815200.0
2009-11-25 15:00:00,27.84,27.86,27.78,27.81,1386500.0,18.5734,18.5868,18.5334,18.5534,1386500.0
2009-11-25 15:30:00,27.82,27.85,27.79,27.82,2418500.0,18.5601,18.5801,18.5401,18.5601,2418500.0
2009-11-27 09:30:00,26.96,27.5,26.9,27.3,6273500.0,17.9864,18.3466,17.9463,18.2132,6273500.0
2009-11-27 10:00:00,27.31,27.57,27.28,27.38,2678900.0,18.2199,18.3933,18.1998,18.2666,2678900.0
2009-11-27 10:30:00,27.37,27.44,27.32,27.39,1333800.0,18.2599,18.3066,18.2265,18.2732,1333800.0
2009-11-27 11:00:00,27.39,27.54,27.36,27.45,1387900.0,18.2732,18.3733,18.2532,18.3133,1387900.0
2009-11-27 11:30:00,27.45,27.59,27.42,27.48,1438900.0,18.3133,18.4067,18.2932,18.3333,1438900.0
2009-11-27 12:00:00,27.49,27.5,27.31,27.38,1527000.0,18.3399,18.3466,18.2199,18.2666,1527000.0
2009-11-27 12:30:00,27.38,27.46,27.0,27.07,5231700.0,18.2666,18.3199,18.013,18.0597,5231700.0
2009-11-30 09:30:00,27.3,27.78,27.25,27.7,4689100.0,18.2132,18.5334,18.1798,18.48,4689100.0
2009-11-30 10:00:00,27.7,27.83,27.65,27.7,2474900.0,18.48,18.5668,18.4467,18.48,2474900.0
2009-11-30 10:30:00,27.7,27.78,27.57,27.61,1504700.0,18.48,18.5334,18.3933,18.42,1504700.0
2009-11-30 11:00:00,27.61,27.63,27.5,27.51,2103800.0,18.42,18.4333,18.3466,18.3533,2103800.0
2009-11-30 11:30:00,27.51,27.54,27.41,27.45,1906500.0,18.3533,18.3733,18.2866,18.3133,1906500.0
2009-11-30 12:00:00,27.45,27.57,27.44,27.56,2101600.0,18.3133,18.3933,18.3066,18.3866,2101600.0
2009-11-30 12:30:00,27.56,27.58,27.48,27.53,1141600.0,18.3866,18.4,18.3333,18.3666,1141600.0
2009-11-30 13:00:00,27.53,27.62,27.51,27.62,862200.0,18.3666,18.4267,18.3533,18.4267,862200.0
2009-11-30 13:30:00,27.62,27.71,27.6,27.65,1608000.0,18.4267,18.4867,18.4133,18.4467,1608000.0
2009-11-30 14:00:00,27.66,27.68,27.58,27.63,1108200.0,18.4534,18.4667,18.4,18.4333,1108200.0
2009-11-30 14:30:00,27.63,27.65,27.56,27.62,1196300.0,18.4333,18.4467,18.3866,18.4267,1196300.0
2009-11-30 15:00:00,27.63,27.8,27.61,27.75,2332400.0,18.4333,18.5468,18.42,18.5134,2332400.0
2009-11-30 15:30:00,27.76,28.1,27.75,28.05,8013100.0,18.5201,18.7469,18.5134,18.7135,8013100.0
2009-12-01 09:30:00,28.16,28.39,27.97,28.11,4227900.0,18.7869,18.9404,18.6602,18.7536,4227900.0
2009-12-01 10:00:00,28.11,28.21,27.85,27.99,4115300.0,18.7536,18.8203,18.5801,18.6735,4115300.0
2009-12-01 10:30:00,27.99,28.05,27.87,28.04,2070700.0,18.6735,18.7135,18.5935,18.7069,2070700.0
2009-12-01 11:00:00,28.04,28.35,27.99,28.05,2385300.0,18.7069,18.9137,18.6735,18.7135,2385300.0
2009-12-01 11:30:00,28.04,28.09,27.97,28.03,1686900.0,18.7069,18.7402,18.6602,18.7002,1686900.0
2009-12-01 12:00:00,28.03,28.1,27.92,27.98,1460800.0,18.7002,18.7469,18.6268,18.6668,1460800.0
2009-12-01 12:30:00,27.98,28.08,27.94,28.01,1607400.0,18.6668,18.7336,18.6402,18.6869,1607400.0
2009-12-01 13:00:00,28.01,28.18,27.99,28.12,1354500.0,18.6869,18.8003,18.6735,18.7602,1354500.0
2009-12-01 13:30:00,28.12,28.23,28.1,28.16,1528100.0,18.7602,18.8336,18.7469,18.7869,1528100.0
2009-12-01 14:00:00,28.16,28.19,27.98,28.18,1446900.0,18.7869,18.8069,18.6668,18.8003,1446900.0
2009-12-01 14:30:00,28.18,28.23,28.02,28.09,2712000.0,18.8003,18.8336,18.6935,18.7402,2712000.0
2009-12-01 15:00:00,28.09,28.1,27.97,27.97,1988200.0,18.7402,18.7469,18.6602,18.6602,1988200.0
2009-12-01 15:30:00,27.97,27.99,27.87,27.98,4284400.0,18.6602,18.6735,18.5935,18.6668,4284400.0
2009-12-02 09:30:00,27.88,27.91,27.61,27.68,4098900.0,18.6001,18.6201,18.42,18.4667,4098900.0
2009-12-02 10:00:00,27.68,27.98,27.68,27.84,3643600.0,18.4667,18.6668,18.4667,18.5734,3643600.0
2009-12-02 10:30:00,27.84,27.9,27.72,27.73,2196000.0,18.5734,18.6135,18.4934,18.5001,2196000.0
2009-12-02 11:00:00,27.72,27.73,27.5,27.57,3058700.0,18.4934,18.5001,18.3466,18.3933,3058700.0
2009-12-02 11:30:00,27.57,27.66,27.51,27.56,3034300.0,18.3933,18.4534,18.3533,18.3866,3034300.0
2009-12-02 12:00:00,27.55,27.61,27.3,27.38,2776300.0,18.38,18.42,18.2132,18.2666,2776300.0
2009-12-02 12:30:00,27.39,27.47,27.35,27.46,1310600.0,18.2732,18.3266,18.2465,18.3199,1310600.0
2009-12-02 13:00:00,27.47,27.52,27.4,27.45,1318400.0,18.3266,18.36,18.2799,18.3133,1318400.0
2009-12-02 13:30:00,27.44,27.45,27.35,27.36,1376000.0,18.3066,18.3133,18.2465,18.2532,1376000.0
2009-12-02 14:00:00,27.37,27.4,27.28,27.39,2633200.0,18.2599,18.2799,18.1998,18.2732,2633200.0
2009-12-02 14:30:00,27.39,27.43,27.32,27.33,1682500.0,18.2732,18.2999,18.2265,18.2332,1682500.0
2009-12-02 15:00:00,27.33,27.45,27.33,27.42,1670500.0,18.2332,18.3133,18.2332,18.2932,1670500.0
2009-12-02 15:30:00,27.42,27.47,27.3,27.45,4951500.0,18.2932,18.3266,18.2132,18.3133,4951500.0
2009-12-03 09:30:00,27.51,27.91,27.45,27.84,10880200.0,18.3533,18.6201,18.3133,18.5734,10880200.0
2009-12-03 10:00:00,27.85,27.85,27.54,27.68,7952100.0,18.5801,18.5801,18.3733,18.4667,7952100.0
2009-12-03 10:30:00,27.68,27.69,27.38,27.6,4834300.0,18.4667,18.4734,18.2666,18.4133,4834300.0
2009-12-03 11:00:00,27.6,27.63,27.39,27.39,3627000.0,18.4133,18.4333,18.2732,18.2732,3627000.0
2009-12-03 11:30:00,27.39,27.48,27.2,27.45,3274300.0,18.2732,18.3333,18.1465,18.3133,3274300.0
2009-12-03 12:00:00,27.44,27.46,27.33,27.38,2249100.0,18.3066,18.3199,18.2332,18.2666,2249100.0
2009-12-03 12:30:00,27.37,27.42,27.35,27.4,1330600.0,18.2599,18.2932,18.2465,18.2799,1330600.0
2009-12-03 13:00:00,27.4,27.4,27.1,27.14,2457000.0,18.2799,18.2799,18.0798,18.1064,2457000.0
2009-12-03 13:30:00,27.14,27.29,27.11,27.24,1516500.0,18.1064,18.2065,18.0864,18.1732,1516500.0
2009-12-03 14:00:00,27.24,27.55,27.05,27.06,2562600.0,18.1732,18.38,18.0464,18.0531,2562600.0
2009-12-03 14:30:00,27.06,27.09,26.78,26.86,3968100.0,18.0531,18.0731,17.8663,17.9196,3968100.0
2009-12-03 15:00:00,26.86,26.9,26.55,26.56,5114100.0,17.9196,17.9463,17.7128,17.7195,5114100.0
2009-12-03 15:30:00,26.56,26.64,26.41,26.5,13114200.0,17.7195,17.7729,17.6194,17.6795,13114200.0
2009-12-04 09:30:00,27.02,27.43,26.83,27.2,9538900.0,18.0264,18.2999,17.8996,18.1465,9538900.0
2009-12-04 10:00:00,27.2,27.28,26.94,27.18,5944500.0,18.1465,18.1998,17.973,18.1331,5944500.0
2009-12-04 10:30:00,27.18,27.35,27.17,27.3,4061400.0,18.1331,18.2465,18.1265,18.2132,4061400.0
2009-12-04 11:00:00,27.3,27.35,27.06,27.06,4592000.0,18.2132,18.2465,18.0531,18.0531,4592000.0
2009-12-04 11:30:00,27.06,27.13,26.77,26.83,6111500.0,18.0531,18.0998,17.8596,17.8996,6111500.0
2009-12-04 12:00:00,26.83,26.96,26.72,26.75,2421800.0,17.8996,17.9864,17.8262,17.8463,2421800.0
2009-12-04 12:30:00,26.76,27.04,26.75,26.98,2835300.0,17.8529,18.0397,17.8463,17.9997,2835300.0
2009-12-04 13:00:00,26.97,27.04,26.86,26.89,1582800.0,17.993,18.0397,17.9196,17.9397,1582800.0
2009-12-04 13:30:00,26.89,26.97,26.73,26.77,2240900.0,17.9397,17.993,17.8329,17.8596,2240900.0
2009-12-04 14:00:00,26.77,26.81,26.56,26.6,3313500.0,17.8596,17.8863,17.7195,17.7462,3313500.0
2009-12-04 14:30:00,26.6,26.86,26.6,26.72,2647200.0,17.7462,17.9196,17.7462,17.8262,2647200.0
2009-12-04 15:00:00,26.72,27.09,26.7,27.05,3976300.0,17.8262,18.0731,17.8129,18.0464,3976300.0
2009-12-04 15:30:00,27.05,27.08,26.82,26.93,8269800.0,18.0464,18.0664,17.893,17.9663,8269800.0
2009-12-07 09:30:00,27.08,27.31,27.0,27.03,4228200.0,18.0664,18.2199,18.013,18.0331,4228200.0
2009-12-07 10:00:00,27.03,27.14,26.86,27.03,3388300.0,18.0331,18.1064,17.9196,18.0331,3388300.0
2009-12-07 10:30:00,27.03,27.08,26.81,26.83,1822700.0,18.0331,18.0664,17.8863,17.8996,1822700.0
2009-12-07 11:00:00,26.83,26.83,26.69,26.77,1765300.0,17.8996,17.8996,17.8062,17.8596,1765300.0
2009-12-07 11:30:00,26.78,26.8,26.71,26.76,1175900.0,17.8663,17.8796,17.8196,17.8529,1175900.0
2009-12-07 12:00:00,26.76,26.79,26.74,26.75,680000.0,17.8529,17.8729,17.8396,17.8463,680000.0
2009-12-07 12:30:00,26.75,26.89,26.74,26.76,1631900.0,17.8463,17.9397,17.8396,17.8529,1631900.0
2009-12-07 13:00:00,26.76,26.78,26.7,26.72,1280700.0,17.8529,17.8663,17.8129,17.8262,1280700.0
2009-12-07 13:30:00,26.72,26.74,26.6,26.61,1550700.0,17.8262,17.8396,17.7462,17.7528,1550700.0
2009-12-07 14:00:00,26.6,26.68,26.51,26.51,1827600.0,17.7462,17.7996,17.6861,17.6861,1827600.0
2009-12-07 14:30:00,26.51,26.52,26.37,26.41,3291200.0,17.6861,17.6928,17.5927,17.6194,3291200.0
2009-12-07 15:00:00,26.41,26.44,26.18,26.18,3437200.0,17.6194,17.6394,17.466,17.466,3437200.0
2009-12-07 15:30:00,26.18,26.47,26.18,26.38,7012400.0,17.466,17.6594,17.466,17.5994,7012400.0
2009-12-08 09:30:00,25.99,26.42,25.91,26.39,8913600.0,17.3392,17.6261,17.2858,17.6061,8913600.0
2009-12-08 10:00:00,26.38,26.41,26.23,26.31,3521400.0,17.5994,17.6194,17.4993,17.5527,3521400.0
2009-12-08 10:30:00,26.3,26.4,26.11,26.18,3265400.0,17.546,17.6127,17.4193,17.466,3265400.0
2009-12-08 11:00:00,26.19,26.46,26.18,26.46,2482400.0,17.4726,17.6528,17.466,17.6528,2482400.0
2009-12-08 11:30:00,26.45,26.46,26.24,26.28,2465900.0,17.6461,17.6528,17.506,17.5327,2465900.0
2009-12-08 12:00:00,26.27,26.31,26.12,26.15,1683900.0,17.526,17.5527,17.4259,17.446,1683900.0
2009-12-08 12:30:00,26.15,26.17,26.05,26.13,1886200.0,17.446,17.4593,17.3792,17.4326,1886200.0
2009-12-08 13:00:00,26.13,26.17,25.99,26.03,2152000.0,17.4326,17.4593,17.3392,17.3659,2152000.0
2009-12-08 13:30:00,26.04,26.22,26.03,26.15,2075700.0,17.3726,17.4927,17.3659,17.446,2075700.0
2009-12-08 14:00:00,26.15,26.23,26.05,26.11,2355400.0,17.446,17.4993,17.3792,17.4193,2355400.0
2009-12-08 14:30:00,26.11,26.24,26.08,26.1,2116200.0,17.4193,17.506,17.3993,17.4126,2116200.0
2009-12-08 15:00:00,26.1,26.18,26.09,26.14,2552300.0,17.4126,17.466,17.4059,17.4393,2552300.0
2009-12-08 15:30:00,26.14,26.15,25.97,26.03,4777000.0,17.4393,17.446,17.3259,17.3659,4777000.0
2009-12-09 09:30:00,26.15,26.16,25.85,25.97,5883100.0,17.446,17.4526,17.2458,17.3259,5883100.0
2009-12-09 10:00:00,25.97,26.02,25.82,25.99,3167400.0,17.3259,17.3592,17.2258,17.3392,3167400.0
2009-12-09 10:30:00,25.98,26.35,25.92,26.14,3767100.0,17.3325,17.5794,17.2925,17.4393,3767100.0
2009-12-09 11:00:00,26.15,26.19,26.11,26.11,1594100.0,17.446,17.4726,17.4193,17.4193,1594100.0
2009-12-09 11:30:00,26.12,26.16,26.02,26.11,1370900.0,17.4259,17.4526,17.3592,17.4193,1370900.0
2009-12-09 12:00:00,26.11,26.12,26.0,26.03,1783500.0,17.4193,17.4259,17.3459,17.3659,1783500.0
2009-12-09 12:30:00,26.04,26.1,25.99,26.09,1273700.0,17.3726,17.4126,17.3392,17.4059,1273700.0
2009-12-09 13:00:00,26.08,26.09,25.95,25.97,1910800.0,17.3993,17.4059,17.3125,17.3259,1910800.0
2009-12-09 13:30:00,25.98,26.01,25.9,25.93,1113300.0,17.3325,17.3526,17.2792,17.2992,1113300.0
2009-12-09 14:00:00,25.93,26.03,25.85,25.89,1763900.0,17.2992,17.3659,17.2458,17.2725,1763900.0
2009-12-09 14:30:00,25.89,26.04,25.88,26.0,1815100.0,17.2725,17.3726,17.2658,17.3459,1815100.0
2009-12-09 15:00:00,26.0,26.17,25.98,26.05,3257000.0,17.3459,17.4593,17.3325,17.3792,3257000.0
2009-12-09 15:30:00,26.05,26.11,25.93,25.93,5255100.0,17.3792,17.4193,17.2992,17.2992,5255100.0
2009-12-10 09:30:00,26.18,26.26,25.57,25.68,7022900.0,17.466,17.5193,17.059,17.1324,7022900.0
2009-12-10 10:00:00,25.68,25.76,25.56,25.62,4473300.0,17.1324,17.1858,17.0523,17.0924,4473300.0
2009-12-10 10:30:00,25.62,25.69,25.51,25.6,3594200.0,17.0924,17.1391,17.019,17.079,3594200.0
2009-12-10 11:00:00,25.61,25.73,25.54,25.59,2892900.0,17.0857,17.1658,17.039,17.0724,2892900.0
2009-12-10 11:30:00,25.6,25.68,25.55,25.62,2272900.0,17.079,17.1324,17.0457,17.0924,2272900.0
2009-12-10 12:00:00,25.62,25.68,25.51,25.51,2196600.0,17.0924,17.1324,17.019,17.019,2196600.0
2009-12-10 12:30:00,25.51,25.54,25.46,25.48,2704900.0,17.019,17.039,16.9856,16.999,2704900.0
2009-12-10 13:00:00,25.47,25.48,25.35,25.38,2701000.0,16.9923,16.999,16.9122,16.9323,2701000.0
2009-12-10 13:30:00,25.38,25.44,25.34,25.4,2565700.0,16.9323,16.9723,16.9056,16.9456,2565700.0
2009-12-10 14:00:00,25.39,25.65,25.37,25.41,4200500.0,16.9389,17.1124,16.9256,16.9523,4200500.0
2009-12-10 14:30:00,25.4,25.43,25.35,25.37,3004700.0,16.9456,16.9656,16.9122,16.9256,3004700.0
2009-12-10 15:00:00,25.37,25.39,25.25,25.3,4794800.0,16.9256,16.9389,16.8455,16.8789,4794800.0
2009-12-10 15:30:00,25.3,25.49,25.28,25.35,10407100.0,16.8789,17.0056,16.8655,16.9122,10407100.0
2009-12-11 09:30:00,25.1,25.65,25.09,25.42,6665500.0,16.7455,17.1124,16.7388,16.9589,6665500.0
2009-12-11 10:00:00,25.42,25.48,25.19,25.2,3637600.0,16.9589,16.999,16.8055,16.8122,3637600.0
2009-12-11 10:30:00,25.19,25.32,25.19,25.26,3231600.0,16.8055,16.8922,16.8055,16.8522,3231600.0
2009-12-11 11:00:00,25.27,25.28,25.12,25.14,2535300.0,16.8589,16.8655,16.7588,16.7721,2535300.0
2009-12-11 11:30:00,25.13,25.18,25.07,25.14,3833500.0,16.7655,16.7988,16.7254,16.7721,3833500.0
2009-12-11 12:00:00,25.13,25.16,25.05,25.05,2571800.0,16.7655,16.7855,16.7121,16.7121,2571800.0
2009-12-11 12:30:00,25.05,25.23,25.01,25.2,2324100.0,16.7121,16.8322,16.6854,16.8122,2324100.0
2009-12-11 13:00:00,25.21,25.28,25.15,25.25,2069800.0,16.8188,16.8655,16.7788,16.8455,2069800.0
2009-12-11 13:30:00,25.24,25.29,25.22,25.29,2225700.0,16.8389,16.8722,16.8255,16.8722,2225700.0
2009-12-11 14:00:00,25.29,25.41,25.28,25.3,3148700.0,16.8722,16.9523,16.8655,16.8789,3148700.0
2009-12-11 14:30:00,25.31,25.37,25.26,25.36,2439900.0,16.8856,16.9256,16.8522,16.9189,2439900.0
2009-12-11 15:00:00,25.36,25.5,25.34,25.48,3884700.0,16.9189,17.0123,16.9056,16.999,3884700.0
2009-12-11 15:30:00,25.48,25.48,25.31,25.44,5007200.0,16.999,16.999,16.8856,16.9723,5007200.0
2009-12-14 09:30:00,25.4,25.42,25.09,25.18,4106700.0,16.9456,16.9589,16.7388,16.7988,4106700.0
2009-12-14 10:00:00,25.18,25.3,25.13,25.24,2784800.0,16.7988,16.8789,16.7655,16.8389,2784800.0
2009-12-14 10:30:00,25.25,25.34,25.19,25.3,2433100.0,16.8455,16.9056,16.8055,16.8789,2433100.0
2009-12-14 11:00:00,25.3,25.35,25.28,25.34,1948400.0,16.8789,16.9122,16.8655,16.9056,1948400.0
2009-12-14 11:30:00,25.34,25.42,25.3,25.41,1676600.0,16.9056,16.9589,16.8789,16.9523,1676600.0
2009-12-14 12:00:00,25.42,25.49,25.37,25.42,2253900.0,16.9589,17.0056,16.9256,16.9589,2253900.0
2009-12-14 12:30:00,25.42,25.78,25.4,25.77,3901500.0,16.9589,17.1991,16.9456,17.1924,3901500.0
2009-12-14 13:00:00,25.77,25.77,25.64,25.76,3021700.0,17.1924,17.1924,17.1057,17.1858,3021700.0
2009-12-14 13:30:00,25.77,25.91,25.74,25.83,3545800.0,17.1924,17.2858,17.1724,17.2325,3545800.0
2009-12-14 14:00:00,25.84,25.86,25.69,25.78,2478100.0,17.2391,17.2525,17.1391,17.1991,2478100.0
2009-12-14 14:30:00,25.77,25.83,25.6,25.66,3454600.0,17.1924,17.2325,17.079,17.1191,3454600.0
2009-12-14 15:00:00,25.65,25.68,25.46,25.46,3366000.0,17.1124,17.1324,16.9856,16.9856,3366000.0
2009-12-14 15:30:00,25.47,25.53,25.44,25.47,5717400.0,16.9923,17.0323,16.9723,16.9923,5717400.0
2009-12-15 09:30:00,26.02,26.03,25.5,25.78,39335300.0,17.3592,17.3659,17.0123,17.1991,39335300.0
2009-12-15 10:00:00,25.79,26.32,25.71,26.11,49566600.0,17.2058,17.5594,17.1524,17.4193,49566600.0
2009-12-15 10:30:00,26.12,26.32,25.96,26.03,20163000.0,17.4259,17.5594,17.3192,17.3659,20163000.0
2009-12-15 11:00:00,26.03,26.2,25.0,26.12,9492300.0,17.3659,17.4793,16.6787,17.4259,9492300.0
2009-12-15 11:30:00,26.13,26.2,25.0,26.05,9009100.0,17.4326,17.4793,16.6787,17.3792,9009100.0
2009-12-15 12:00:00,26.06,26.13,25.9,25.98,9710700.0,17.3859,17.4326,17.2792,17.3325,9710700.0
2009-12-15 12:30:00,25.99,25.99,25.71,25.73,13569900.0,17.3392,17.3392,17.1524,17.1658,13569900.0
2009-12-15 13:00:00,25.72,25.79,25.65,25.7,14161700.0,17.1591,17.2058,17.1124,17.1457,14161700.0
2009-12-15 13:30:00,25.71,25.84,25.7,25.79,7131200.0,17.1524,17.2391,17.1457,17.2058,7131200.0
2009-12-15 14:00:00,25.79,25.84,25.72,25.8,6971200.0,17.2058,17.2391,17.1591,17.2125,6971200.0
2009-12-15 14:30:00,25.81,25.81,25.49,25.53,9048000.0,17.2191,17.2191,17.0056,17.0323,9048000.0
2009-12-15 15:00:00,25.54,25.65,25.34,25.46,13414100.0,17.039,17.1124,16.9056,16.9856,13414100.0
2009-12-15 15:30:00,25.45,26.13,25.42,25.63,18686100.0,16.979,17.4326,16.9589,17.099,18686100.0
2009-12-16 09:30:00,26.09,26.21,25.83,25.85,14334800.0,17.4059,17.486,17.2325,17.2458,14334800.0
2009-12-16 10:00:00,25.86,25.95,25.62,25.85,8153100.0,17.2525,17.3125,17.0924,17.2458,8153100.0
2009-12-16 10:30:00,25.85,26.0,25.85,25.99,6460400.0,17.2458,17.3459,17.2458,17.3392,6460400.0
2009-12-16 11:00:00,25.99,26.12,25.9,26.0,6961900.0,17.3392,17.4259,17.2792,17.3459,6961900.0
2009-12-16 11:30:00,26.01,26.08,25.88,25.94,3612100.0,17.3526,17.3993,17.2658,17.3059,3612100.0
2009-12-16 12:00:00,25.93,26.0,25.79,25.81,3728800.0,17.2992,17.3459,17.2058,17.2191,3728800.0
2009-12-16 12:30:00,25.81,25.88,25.8,25.84,2644200.0,17.2191,17.2658,17.2125,17.2391,2644200.0
2009-12-16 13:00:00,25.85,25.86,25.74,25.75,4039300.0,17.2458,17.2525,17.1724,17.1791,4039300.0
2009-12-16 13:30:00,25.75,25.87,25.72,25.87,2893500.0,17.1791,17.2592,17.1591,17.2592,2893500.0
2009-12-16 14:00:00,25.87,25.88,25.72,25.84,3957000.0,17.2592,17.2658,17.1591,17.2391,3957000.0
2009-12-16 14:30:00,25.84,25.9,25.8,25.86,5167900.0,17.2391,17.2792,17.2125,17.2525,5167900.0
2009-12-16 15:00:00,25.87,25.87,25.61,25.63,7313000.0,17.2592,17.2592,17.0857,17.099,7313000.0
2009-12-16 15:30:00,25.64,25.86,25.56,25.85,8969200.0,17.1057,17.2525,17.0523,17.2458,8969200.0
2009-12-17 09:30:00,25.64,26.06,25.62,25.79,12773900.0,17.1057,17.3859,17.0924,17.2058,12773900.0
2009-12-17 10:00:00,25.79,25.98,25.77,25.97,7260800.0,17.2058,17.3325,17.1924,17.3259,7260800.0
2009-12-17 10:30:00,25.97,26.18,25.8,26.13,5649600.0,17.3259,17.466,17.2125,17.4326,5649600.0
2009-12-17 11:00:00,26.14,26.16,25.98,26.06,6368000.0,17.4393,17.4526,17.3325,17.3859,6368000.0
2009-12-17 11:30:00,26.06,26.12,25.86,25.9,6613600.0,17.3859,17.4259,17.2525,17.2792,6613600.0
2009-12-17 12:00:00,25.9,26.07,25.87,26.05,3652100.0,17.2792,17.3926,17.2592,17.3792,3652100.0
2009-12-17 12:30:00,26.05,26.13,26.02,26.1,3165000.0,17.3792,17.4326,17.3592,17.4126,3165000.0
2009-12-17 13:00:00,26.12,26.14,25.99,26.08,4573000.0,17.4259,17.4393,17.3392,17.3993,4573000.0
2009-12-17 13:30:00,26.08,26.11,25.97,26.0,4280500.0,17.3993,17.4193,17.3259,17.3459,4280500.0
2009-12-17 14:00:00,26.01,26.1,25.97,25.98,3442100.0,17.3526,17.4126,17.3259,17.3325,3442100.0
2009-12-17 14:30:00,25.98,26.1,25.94,26.06,3517600.0,17.3325,17.4126,17.3059,17.3859,3517600.0
2009-12-17 15:00:00,26.05,26.15,26.04,26.09,5012900.0,17.3792,17.446,17.3726,17.4059,5012900.0
2009-12-17 15:30:00,26.09,26.16,26.03,26.07,9463500.0,17.4059,17.4526,17.3659,17.3926,9463500.0
2009-12-18 09:30:00,26.38,26.45,26.18,26.2,15987100.0,17.5994,17.6461,17.466,17.4793,15987100.0
2009-12-18 10:00:00,26.19,26.43,26.18,26.43,4100400.0,17.4726,17.6328,17.466,17.6328,4100400.0
2009-12-18 10:30:00,26.42,26.63,26.42,26.61,6004200.0,17.6261,17.7662,17.6261,17.7528,6004200.0
2009-12-18 11:00:00,26.61,26.73,26.54,26.57,5804800.0,17.7528,17.8329,17.7061,17.7262,5804800.0
2009-12-18 11:30:00,26.56,26.81,26.47,26.76,5398900.0,17.7195,17.8863,17.6594,17.8529,5398900.0
2009-12-18 12:00:00,26.76,27.0,26.75,26.96,7408700.0,17.8529,18.013,17.8463,17.9864,7408700.0
2009-12-18 12:30:00,26.96,26.97,26.83,26.87,6539700.0,17.9864,17.993,17.8996,17.9263,6539700.0
2009-12-18 13:00:00,26.87,26.97,26.82,26.97,4336300.0,17.9263,17.993,17.893,17.993,4336300.0
2009-12-18 13:30:00,26.97,26.98,26.78,26.88,3714000.0,17.993,17.9997,17.8663,17.933,3714000.0
2009-12-18 14:00:00,26.89,26.92,26.77,26.85,3590000.0,17.9397,17.9597,17.8596,17.913,3590000.0
2009-12-18 14:30:00,26.85,26.85,26.67,26.74,6701200.0,17.913,17.913,17.7929,17.8396,6701200.0
2009-12-18 15:00:00,26.75,26.95,26.73,26.78,8389000.0,17.8463,17.9797,17.8329,17.8663,8389000.0
2009-12-18 15:30:00,26.79,26.86,26.57,26.77,17627300.0,17.8729,17.9196,17.7262,17.8596,17627300.0
2009-12-21 09:30:00,26.99,27.28,26.85,27.23,9324600.0,18.0064,18.1998,17.913,18.1665,9324600.0
2009-12-21 10:00:00,27.24,27.42,27.18,27.25,5266700.0,18.1732,18.2932,18.1331,18.1798,5266700.0
2009-12-21 10:30:00,27.25,27.3,27.17,27.23,3635700.0,18.1798,18.2132,18.1265,18.1665,3635700.0
2009-12-21 11:00:00,27.23,27.49,27.22,27.43,5399500.0,18.1665,18.3399,18.1598,18.2999,5399500.0
2009-12-21 11:30:00,27.43,27.49,27.37,27.4,3085400.0,18.2999,18.3399,18.2599,18.2799,3085400.0
2009-12-21 12:00:00,27.41,27.46,27.34,27.35,2120100.0,18.2866,18.3199,18.2399,18.2465,2120100.0
2009-12-21 12:30:00,27.34,27.44,27.28,27.32,1877300.0,18.2399,18.3066,18.1998,18.2265,1877300.0
2009-12-21 13:00:00,27.32,27.39,27.29,27.38,1481900.0,18.2265,18.2732,18.2065,18.2666,1481900.0
2009-12-21 13:30:00,27.37,27.38,27.26,27.32,1296200.0,18.2599,18.2666,18.1865,18.2265,1296200.0
2009-12-21 14:00:00,27.32,27.37,27.27,27.33,1802500.0,18.2265,18.2599,18.1932,18.2332,1802500.0
2009-12-21 14:30:00,27.33,27.39,27.32,27.33,2133900.0,18.2332,18.2732,18.2265,18.2332,2133900.0
2009-12-21 15:00:00,27.33,27.34,27.2,27.25,2407100.0,18.2332,18.2399,18.1465,18.1798,2407100.0
2009-12-21 15:30:00,27.25,27.38,27.23,27.36,4683300.0,18.1798,18.2666,18.1665,18.2532,4683300.0
2009-12-22 09:30:00,27.26,27.3,27.01,27.05,6322800.0,18.1865,18.2132,18.0197,18.0464,6322800.0
2009-12-22 10:00:00,27.05,27.13,26.82,26.9,5376600.0,18.0464,18.0998,17.893,17.9463,5376600.0
2009-12-22 10:30:00,26.9,26.94,26.79,26.85,3734700.0,17.9463,17.973,17.8729,17.913,3734700.0
2009-12-22 11:00:00,26.84,27.05,26.67,26.76,3125800.0,17.9063,18.0464,17.7929,17.8529,3125800.0
2009-12-22 11:30:00,26.75,26.97,26.7,26.93,4124500.0,17.8463,17.993,17.8129,17.9663,4124500.0
2009-12-22 12:00:00,26.93,27.05,26.9,27.05,2466600.0,17.9663,18.0464,17.9463,18.0464,2466600.0
2009-12-22 12:30:00,27.04,27.05,26.95,27.02,1693400.0,18.0397,18.0464,17.9797,18.0264,1693400.0
2009-12-22 13:00:00,27.02,27.08,26.98,27.05,2775900.0,18.0264,18.0664,17.9997,18.0464,2775900.0
2009-12-22 13:30:00,27.05,27.23,27.04,27.21,3712000.0,18.0464,18.1665,18.0397,18.1531,3712000.0
2009-12-22 14:00:00,27.22,27.25,27.17,27.24,2716700.0,18.1598,18.1798,18.1265,18.1732,2716700.0
2009-12-22 14:30:00,27.24,27.25,27.12,27.13,1684000.0,18.1732,18.1798,18.0931,18.0998,1684000.0
2009-12-22 15:00:00,27.13,27.17,27.08,27.13,2153500.0,18.0998,18.1265,18.0664,18.0998,2153500.0
2009-12-22 15:30:00,27.13,27.19,27.09,27.16,3724800.0,18.0998,18.1398,18.0731,18.1198,3724800.0
2009-12-23 09:30:00,27.27,27.28,26.97,27.11,3203500.0,18.1932,18.1998,17.993,18.0864,3203500.0
2009-12-23 10:00:00,27.11,27.11,26.79,26.79,2764000.0,18.0864,18.0864,17.8729,17.8729,2764000.0
2009-12-23 10:30:00,26.8,26.92,26.77,26.91,1475500.0,17.8796,17.9597,17.8596,17.953,1475500.0
2009-12-23 11:00:00,26.92,26.98,26.83,26.95,2161500.0,17.9597,17.9997,17.8996,17.9797,2161500.0
2009-12-23 11:30:00,26.95,26.96,26.89,26.92,1235400.0,17.9797,17.9864,17.9397,17.9597,1235400.0
2009-12-23 12:00:00,26.92,26.93,26.72,26.76,1815400.0,17.9597,17.9663,17.8262,17.8529,1815400.0
2009-12-23 12:30:00,26.76,26.87,26.76,26.82,951300.0,17.8529,17.9263,17.8529,17.893,951300.0
2009-12-23 13:00:00,26.82,26.89,26.77,26.83,1232500.0,17.893,17.9397,17.8596,17.8996,1232500.0
2009-12-23 13:30:00,26.83,26.9,26.83,26.84,1458300.0,17.8996,17.9463,17.8996,17.9063,1458300.0
2009-12-23 14:00:00,26.84,26.85,26.78,26.78,1456200.0,17.9063,17.913,17.8663,17.8663,1456200.0
2009-12-23 14:30:00,26.78,26.86,26.76,26.85,1434500.0,17.8663,17.9196,17.8529,17.913,1434500.0
2009-12-23 15:00:00,26.84,26.9,26.82,26.82,1649800.0,17.9063,17.9463,17.893,17.893,1649800.0
2009-12-23 15:30:00,26.82,26.87,26.79,26.85,3109900.0,17.893,17.9263,17.8729,17.913,3109900.0
2009-12-24 09:30:00,26.95,27.14,26.87,26.92,1915300.0,17.9797,18.1064,17.9263,17.9597,1915300.0
2009-12-24 10:00:00,26.92,26.98,26.9,26.94,1253400.0,17.9597,17.9997,17.9463,17.973,1253400.0
2009-12-24 10:30:00,26.94,26.99,26.9,26.92,1088800.0,17.973,18.0064,17.9463,17.9597,1088800.0
2009-12-24 11:00:00,26.93,27.0,26.92,26.97,907400.0,17.9663,18.013,17.9597,17.993,907400.0
2009-12-24 11:30:00,26.96,27.04,26.92,26.97,991600.0,17.9864,18.0397,17.9597,17.993,991600.0
2009-12-24 12:00:00,26.96,27.02,26.91,26.98,900500.0,17.9864,18.0264,17.953,17.9997,900500.0
2009-12-24 12:30:00,26.98,27.09,26.97,27.07,2471700.0,17.9997,18.0731,17.993,18.0597,2471700.0
2009-12-28 09:30:00,27.1,27.2,26.87,26.93,2049300.0,18.0798,18.1465,17.9263,17.9663,2049300.0
2009-12-28 10:00:00,26.93,26.94,26.76,26.77,1674900.0,17.9663,17.973,17.8529,17.8596,1674900.0
2009-12-28 10:30:00,26.77,26.84,26.75,26.79,1617100.0,17.8596,17.9063,17.8463,17.8729,1617100.0
2009-12-28 11:00:00,26.79,26.9,26.76,26.86,1315400.0,17.8729,17.9463,17.8529,17.9196,1315400.0
2009-12-28 11:30:00,26.86,26.86,26.79,26.82,735700.0,17.9196,17.9196,17.8729,17.893,735700.0
2009-12-28 12:00:00,26.82,26.83,26.79,26.8,677800.0,17.893,17.8996,17.8729,17.8796,677800.0
2009-12-28 12:30:00,26.79,26.81,26.78,26.81,513700.0,17.8729,17.8863,17.8663,17.8863,513700.0
2009-12-28 13:00:00,26.81,26.82,26.77,26.78,545700.0,17.8863,17.893,17.8596,17.8663,545700.0
2009-12-28 13:30:00,26.77,26.77,26.68,26.73,1180400.0,17.8596,17.8596,17.7996,17.8329,1180400.0
2009-12-28 14:00:00,26.72,26.73,26.54,26.54,1825900.0,17.8262,17.8329,17.7061,17.7061,1825900.0
2009-12-28 14:30:00,26.55,26.67,26.54,26.63,1308900.0,17.7128,17.7929,17.7061,17.7662,1308900.0
2009-12-28 15:00:00,26.62,26.7,26.6,26.65,1462600.0,17.7595,17.8129,17.7462,17.7795,1462600.0
2009-12-28 15:30:00,26.64,26.75,26.58,26.74,2926100.0,17.7729,17.8463,17.7328,17.8396,2926100.0
2009-12-29 09:30:00,26.72,26.82,26.55,26.62,2603000.0,17.8262,17.893,17.7128,17.7595,2603000.0
2009-12-29 10:00:00,26.62,26.8,26.62,26.78,1544600.0,17.7595,17.8796,17.7595,17.8663,1544600.0
2009-12-29 10:30:00,26.77,26.81,26.73,26.74,979100.0,17.8596,17.8863,17.8329,17.8396,979100.0
2009-12-29 11:00:00,26.75,26.84,26.73,26.76,1266000.0,17.8463,17.9063,17.8329,17.8529,1266000.0
2009-12-29 11:30:00,26.76,26.86,26.75,26.86,1425100.0,17.8529,17.9196,17.8463,17.9196,1425100.0
2009-12-29 12:00:00,26.85,26.88,26.76,26.77,845300.0,17.913,17.933,17.8529,17.8596,845300.0
2009-12-29 12:30:00,26.78,26.79,26.73,26.73,756000.0,17.8663,17.8729,17.8329,17.8329,756000.0
2009-12-29 13:00:00,26.73,26.77,26.67,26.68,826700.0,17.8329,17.8596,17.7929,17.7996,826700.0
2009-12-29 13:30:00,26.68,26.75,26.66,26.71,840800.0,17.7996,17.8463,17.7862,17.8196,840800.0
2009-12-29 14:00:00,26.72,26.72,26.67,26.71,684800.0,17.8262,17.8262,17.7929,17.8196,684800.0
2009-12-29 14:30:00,26.7,26.73,26.65,26.66,761500.0,17.8129,17.8329,17.7795,17.7862,761500.0
2009-12-29 15:00:00,26.65,26.7,26.59,26.67,1810800.0,17.7795,17.8129,17.7395,17.7929,1810800.0
2009-12-29 15:30:00,26.67,26.71,26.65,26.67,2957600.0,17.7929,17.8196,17.7795,17.7929,2957600.0
2009-12-30 09:30:00,26.5,26.64,26.44,26.62,2984600.0,17.6795,17.7729,17.6394,17.7595,2984600.0
2009-12-30 10:00:00,26.62,26.67,26.56,26.6,1446000.0,17.7595,17.7929,17.7195,17.7462,1446000.0
2009-12-30 10:30:00,26.61,26.61,26.48,26.56,1378400.0,17.7528,17.7528,17.6661,17.7195,1378400.0
2009-12-30 11:00:00,26.56,26.57,26.47,26.47,925400.0,17.7195,17.7262,17.6594,17.6594,925400.0
2009-12-30 11:30:00,26.48,26.63,26.47,26.59,1578900.0,17.6661,17.7662,17.6594,17.7395,1578900.0
2009-12-30 12:00:00,26.58,26.65,26.57,26.63,936800.0,17.7328,17.7795,17.7262,17.7662,936800.0
2009-12-30 12:30:00,26.63,26.65,26.58,26.62,707100.0,17.7662,17.7795,17.7328,17.7595,707100.0
2009-12-30 13:00:00,26.62,26.74,26.54,26.54,1607200.0,17.7595,17.8396,17.7061,17.7061,1607200.0
2009-12-30 13:30:00,26.54,26.62,26.52,26.61,767000.0,17.7061,17.7595,17.6928,17.7528,767000.0
2009-12-30 14:00:00,26.61,26.63,26.58,26.6,643400.0,17.7528,17.7662,17.7328,17.7462,643400.0
2009-12-30 14:30:00,26.59,26.7,26.59,26.69,643600.0,17.7395,17.8129,17.7395,17.8062,643600.0
2009-12-30 15:00:00,26.7,26.78,26.68,26.75,1355800.0,17.8129,17.8663,17.7996,17.8463,1355800.0
2009-12-30 15:30:00,26.74,26.82,26.73,26.81,2967600.0,17.8396,17.893,17.8329,17.8863,2967600.0
2009-12-31 09:30:00,26.73,27.07,26.69,26.96,2849900.0,17.8329,18.0597,17.8062,17.9864,2849900.0
2009-12-31 10:00:00,26.96,27.04,26.93,27.02,2138700.0,17.9864,18.0397,17.9663,18.0264,2138700.0
2009-12-31 10:30:00,27.02,27.14,26.96,27.11,2140400.0,18.0264,18.1064,17.9864,18.0864,2140400.0
2009-12-31 11:00:00,27.11,27.19,27.07,27.11,1538700.0,18.0864,18.1398,18.0597,18.0864,1538700.0
2009-12-31 11:30:00,27.1,27.16,27.08,27.15,1357000.0,18.0798,18.1198,18.0664,18.1131,1357000.0
2009-12-31 12:00:00,27.15,27.21,27.15,27.18,1141400.0,18.1131,18.1531,18.1131,18.1331,1141400.0
2009-12-31 12:30:00,27.18,27.23,27.16,27.2,1220400.0,18.1331,18.1665,18.1198,18.1465,1220400.0
2009-12-31 13:00:00,27.2,27.24,27.18,27.23,946700.0,18.1465,18.1732,18.1331,18.1665,946700.0
2009-12-31 13:30:00,27.23,27.24,27.2,27.22,960800.0,18.1665,18.1732,18.1465,18.1598,960800.0
2009-12-31 14:00:00,27.21,27.23,27.06,27.08,2005700.0,18.1531,18.1665,18.0531,18.0664,2005700.0
2009-12-31 14:30:00,27.09,27.13,27.04,27.13,1366500.0,18.0731,18.0998,18.0397,18.0998,1366500.0
2009-12-31 15:00:00,27.13,27.14,27.03,27.08,1343700.0,18.0998,18.1064,18.0331,18.0664,1343700.0
2009-12-31 15:30:00,27.08,27.08,26.95,26.96,6713500.0,18.0664,18.0664,17.9797,17.9864,6713500.0
2010-01-04 09:30:00,27.02,27.11,26.82,27.04,4525000.0,18.0264,18.0864,17.893,18.0397,4525000.0
2010-01-04 10:00:00,27.05,27.17,26.88,27.17,4871500.0,18.0464,18.1265,17.933,18.1265,4871500.0
2010-01-04 10:30:00,27.16,27.24,27.07,27.22,1889600.0,18.1198,18.1732,18.0597,18.1598,1889600.0
2010-01-04 11:00:00,27.22,27.33,27.2,27.32,1715400.0,18.1598,18.2332,18.1465,18.2265,1715400.0
2010-01-04 11:30:00,27.33,27.48,27.32,27.35,2787200.0,18.2332,18.3333,18.2265,18.2465,2787200.0
2010-01-04 12:00:00,27.35,27.45,27.34,27.37,1742100.0,18.2465,18.3133,18.2399,18.2599,1742100.0
2010-01-04 12:30:00,27.36,27.38,27.32,27.37,884500.0,18.2532,18.2666,18.2265,18.2599,884500.0
2010-01-04 13:00:00,27.36,27.45,27.34,27.41,1524600.0,18.2532,18.3133,18.2399,18.2866,1524600.0
2010-01-04 13:30:00,27.4,27.41,27.22,27.22,2057400.0,18.2799,18.2866,18.1598,18.1598,2057400.0
2010-01-04 14:00:00,27.22,27.24,27.18,27.22,1541800.0,18.1598,18.1732,18.1331,18.1598,1541800.0
2010-01-04 14:30:00,27.21,27.37,27.21,27.32,2899100.0,18.1531,18.2599,18.1531,18.2265,2899100.0
2010-01-04 15:00:00,27.32,27.37,27.21,27.26,2907900.0,18.2265,18.2599,18.1531,18.1865,2907900.0
2010-01-04 15:30:00,27.25,27.35,27.2,27.31,6275400.0,18.1798,18.2465,18.1465,18.2199,6275400.0
2010-01-05 09:30:00,27.27,27.8,27.24,27.67,7327100.0,18.1932,18.5468,18.1732,18.46,7327100.0
2010-01-05 10:00:00,27.67,27.99,27.61,27.97,6483900.0,18.46,18.6735,18.42,18.6602,6483900.0
2010-01-05 10:30:00,27.97,28.12,27.86,27.95,4645300.0,18.6602,18.7602,18.5868,18.6468,4645300.0
2010-01-05 11:00:00,27.95,28.0,27.75,27.86,3565900.0,18.6468,18.6802,18.5134,18.5868,3565900.0
2010-01-05 11:30:00,27.87,27.95,27.77,27.95,2591200.0,18.5935,18.6468,18.5267,18.6468,2591200.0
2010-01-05 12:00:00,27.94,28.09,27.94,27.94,2037200.0,18.6402,18.7402,18.6402,18.6402,2037200.0
2010-01-05 12:30:00,27.94,28.01,27.88,28.0,1848300.0,18.6402,18.6869,18.6001,18.6802,1848300.0
2010-01-05 13:00:00,28.0,28.05,27.89,27.96,3248700.0,18.6802,18.7135,18.6068,18.6535,3248700.0
2010-01-05 13:30:00,27.96,28.1,27.93,28.08,2001200.0,18.6535,18.7469,18.6335,18.7336,2001200.0
2010-01-05 14:00:00,28.07,28.11,27.89,27.97,2480600.0,18.7269,18.7536,18.6068,18.6602,2480600.0
2010-01-05 14:30:00,27.97,28.15,27.96,28.09,2332500.0,18.6602,18.7803,18.6535,18.7402,2332500.0
2010-01-05 15:00:00,28.09,28.21,28.08,28.19,3124100.0,18.7402,18.8203,18.7336,18.8069,3124100.0
2010-01-05 15:30:00,28.18,28.24,28.07,28.07,10299400.0,18.8003,18.8403,18.7269,18.7269,10299400.0
2010-01-06 09:30:00,28.0,28.08,27.79,27.9,4331700.0,18.6802,18.7336,18.5401,18.6135,4331700.0
2010-01-06 10:00:00,27.9,28.07,27.89,27.92,3248200.0,18.6135,18.7269,18.6068,18.6268,3248200.0
2010-01-06 10:30:00,27.92,28.07,27.9,28.03,1757900.0,18.6268,18.7269,18.6135,18.7002,1757900.0
2010-01-06 11:00:00,28.04,28.05,27.93,27.98,1706900.0,18.7069,18.7135,18.6335,18.6668,1706900.0
2010-01-06 11:30:00,27.99,28.17,27.97,28.16,2557900.0,18.6735,18.7936,18.6602,18.7869,2557900.0
2010-01-06 12:00:00,28.16,28.23,28.03,28.07,1825800.0,18.7869,18.8336,18.7002,18.7269,1825800.0
2010-01-06 12:30:00,28.07,28.14,28.05,28.14,1204500.0,18.7269,18.7736,18.7135,18.7736,1204500.0
2010-01-06 13:00:00,28.14,28.22,28.13,28.2,1248000.0,18.7736,18.827,18.7669,18.8136,1248000.0
2010-01-06 13:30:00,28.2,28.28,28.18,28.2,2209100.0,18.8136,18.867,18.8003,18.8136,2209100.0
2010-01-06 14:00:00,28.19,28.28,28.14,28.25,1893300.0,18.8069,18.867,18.7736,18.847,1893300.0
2010-01-06 14:30:00,28.25,28.33,28.23,28.29,1852500.0,18.847,18.9003,18.8336,18.8737,1852500.0
2010-01-06 15:00:00,28.29,28.3,28.2,28.22,2361700.0,18.8737,18.8803,18.8136,18.827,2361700.0
2010-01-06 15:30:00,28.22,28.28,28.08,28.1,5596800.0,18.827,18.867,18.7336,18.7469,5596800.0
2010-01-07 09:30:00,28.12,28.38,27.92,28.33,4902300.0,18.7602,18.9337,18.6268,18.9003,4902300.0
2010-01-07 10:00:00,28.34,28.6,28.32,28.6,4897500.0,18.907,19.0805,18.8937,19.0805,4897500.0
2010-01-07 10:30:00,28.6,28.83,28.6,28.83,5756000.0,19.0805,19.2339,19.0805,19.2339,5756000.0
2010-01-07 11:00:00,28.82,28.92,28.73,28.88,3876500.0,19.2273,19.294,19.1672,19.2673,3876500.0
2010-01-07 11:30:00,28.89,28.95,28.78,28.85,3180100.0,19.274,19.314,19.2006,19.2473,3180100.0
2010-01-07 12:00:00,28.85,29.06,28.81,28.99,2968700.0,19.2473,19.3874,19.2206,19.3407,2968700.0
2010-01-07 12:30:00,28.99,29.23,28.99,29.12,4150900.0,19.3407,19.5008,19.3407,19.4274,4150900.0
2010-01-07 13:00:00,29.12,29.16,28.97,28.98,2212400.0,19.4274,19.4541,19.3273,19.334,2212400.0
2010-01-07 13:30:00,28.97,29.13,28.93,29.1,3136000.0,19.3273,19.4341,19.3006,19.4141,3136000.0
2010-01-07 14:00:00,29.11,29.39,29.1,29.38,3952900.0,19.4207,19.6075,19.4141,19.6009,3952900.0
2010-01-07 14:30:00,29.38,29.43,29.21,29.23,4380700.0,19.6009,19.6342,19.4874,19.5008,4380700.0
2010-01-07 15:00:00,29.24,29.25,28.9,29.25,6298600.0,19.5075,19.5141,19.2806,19.5141,6298600.0
2010-01-07 15:30:00,29.24,29.3,29.09,29.1,8704900.0,19.5075,19.5475,19.4074,19.4141,8704900.0
2010-01-08 09:30:00,28.9,29.09,28.68,28.99,5386300.0,19.2806,19.4074,19.1338,19.3407,5386300.0
2010-01-08 10:00:00,28.99,29.35,28.99,29.19,5052100.0,19.3407,19.5808,19.3407,19.4741,5052100.0
2010-01-08 10:30:00,29.19,29.26,29.0,29.03,1866500.0,19.4741,19.5208,19.3473,19.3674,1866500.0
2010-01-08 11:00:00,29.03,29.11,28.93,29.09,2287600.0,19.3674,19.4207,19.3006,19.4074,2287600.0
2010-01-08 11:30:00,29.09,29.1,28.73,28.75,2109900.0,19.4074,19.4141,19.1672,19.1805,2109900.0
2010-01-08 12:00:00,28.75,28.8,28.65,28.79,2325100.0,19.1805,19.2139,19.1138,19.2072,2325100.0
2010-01-08 12:30:00,28.79,28.85,28.71,28.72,1293900.0,19.2072,19.2473,19.1539,19.1605,1293900.0
2010-01-08 13:00:00,28.71,28.89,28.71,28.87,1301900.0,19.1539,19.274,19.1539,19.2606,1301900.0
2010-01-08 13:30:00,28.88,28.92,28.71,28.75,1723400.0,19.2673,19.294,19.1539,19.1805,1723400.0
2010-01-08 14:00:00,28.75,28.78,28.7,28.73,1889700.0,19.1805,19.2006,19.1472,19.1672,1889700.0
2010-01-08 14:30:00,28.73,28.79,28.6,28.63,1899300.0,19.1672,19.2072,19.0805,19.1005,1899300.0
2010-01-08 15:00:00,28.62,28.75,28.6,28.68,1527700.0,19.0938,19.1805,19.0805,19.1338,1527700.0
2010-01-08 15:30:00,28.68,28.9,28.66,28.86,4573900.0,19.1338,19.2806,19.1205,19.2539,4573900.0
2010-01-11 09:30:00,29.09,29.17,28.63,28.78,3398100.0,19.4074,19.4608,19.1005,19.2006,3398100.0
2010-01-11 10:00:00,28.78,28.87,28.67,28.82,2297700.0,19.2006,19.2606,19.1272,19.2273,2297700.0
2010-01-11 10:30:00,28.81,29.06,28.78,29.01,1863300.0,19.2206,19.3874,19.2006,19.354,1863300.0
2010-01-11 11:00:00,29.01,29.09,28.87,28.91,1487700.0,19.354,19.4074,19.2606,19.2873,1487700.0
2010-01-11 11:30:00,28.92,28.95,28.7,28.77,1461500.0,19.294,19.314,19.1472,19.1939,1461500.0
2010-01-11 12:00:00,28.77,28.78,28.63,28.67,1646700.0,19.1939,19.2006,19.1005,19.1272,1646700.0
2010-01-11 12:30:00,28.68,28.7,28.58,28.66,1092700.0,19.1338,19.1472,19.0671,19.1205,1092700.0
2010-01-11 13:00:00,28.66,28.74,28.62,28.69,1399500.0,19.1205,19.1739,19.0938,19.1405,1399500.0
2010-01-11 13:30:00,28.69,28.71,28.63,28.65,930000.0,19.1405,19.1539,19.1005,19.1138,930000.0
2010-01-11 14:00:00,28.65,28.76,28.63,28.71,1033800.0,19.1138,19.1872,19.1005,19.1539,1033800.0
2010-01-11 14:30:00,28.71,28.8,28.68,28.76,1300200.0,19.1539,19.2139,19.1338,19.1872,1300200.0
2010-01-11 15:00:00,28.75,28.93,28.75,28.92,2099600.0,19.1805,19.3006,19.1805,19.294,2099600.0
2010-01-11 15:30:00,28.91,28.95,28.74,28.8,3241800.0,19.2873,19.314,19.1739,19.2139,3241800.0
2010-01-12 09:30:00,28.47,28.52,28.24,28.4,5909800.0,18.9937,19.0271,18.8403,18.947,5909800.0
2010-01-12 10:00:00,28.4,28.55,28.32,28.37,3355000.0,18.947,19.0471,18.8937,18.927,3355000.0
2010-01-12 10:30:00,28.36,28.48,28.31,28.33,1935100.0,18.9204,19.0004,18.887,18.9003,1935100.0
2010-01-12 11:00:00,28.32,28.36,28.26,28.28,2450300.0,18.8937,18.9204,18.8536,18.867,2450300.0
2010-01-12 11:30:00,28.28,28.31,28.08,28.1,2494300.0,18.867,18.887,18.7336,18.7469,2494300.0
2010-01-12 12:00:00,28.1,28.13,27.63,27.88,2418700.0,18.7469,18.7669,18.4333,18.6001,2418700.0
2010-01-12 12:30:00,27.88,28.05,27.5,27.9,2669200.0,18.6001,18.7135,18.3466,18.6135,2669200.0
2010-01-12 13:00:00,27.9,27.99,27.76,27.8,2206700.0,18.6135,18.6735,18.5201,18.5468,2206700.0
2010-01-12 13:30:00,27.8,28.12,27.8,28.1,2019100.0,18.5468,18.7602,18.5468,18.7469,2019100.0
2010-01-12 14:00:00,28.11,28.11,27.93,28.01,1844900.0,18.7536,18.7536,18.6335,18.6869,1844900.0
2010-01-12 14:30:00,28.01,28.06,27.89,28.01,1809900.0,18.6869,18.7202,18.6068,18.6869,1809900.0
2010-01-12 15:00:00,28.01,28.1,27.98,28.09,1804800.0,18.6869,18.7469,18.6668,18.7402,1804800.0
2010-01-12 15:30:00,28.08,28.12,27.82,28.08,6238000.0,18.7336,18.7602,18.5601,18.7336,6238000.0
2010-01-13 09:30:00,27.99,28.08,27.81,27.85,2883100.0,18.6735,18.7336,18.5534,18.5801,2883100.0
2010-01-13 10:00:00,27.84,28.03,27.8,28.01,2967900.0,18.5734,18.7002,18.5468,18.6869,2967900.0
2010-01-13 10:30:00,28.0,28.32,27.98,28.32,2508200.0,18.6802,18.8937,18.6668,18.8937,2508200.0
2010-01-13 11:00:00,28.32,28.62,28.3,28.62,3371800.0,18.8937,19.0938,18.8803,19.0938,3371800.0
2010-01-13 11:30:00,28.62,28.66,28.54,28.61,2401900.0,19.0938,19.1205,19.0404,19.0871,2401900.0
2010-01-13 12:00:00,28.61,28.76,28.61,28.63,2095500.0,19.0871,19.1872,19.0871,19.1005,2095500.0
2010-01-13 12:30:00,28.62,28.74,28.59,28.66,1332600.0,19.0938,19.1739,19.0738,19.1205,1332600.0
2010-01-13 13:00:00,28.67,28.69,28.44,28.48,1992400.0,19.1272,19.1405,18.9737,19.0004,1992400.0
2010-01-13 13:30:00,28.48,28.6,28.42,28.46,2154400.0,19.0004,19.0805,18.9604,18.9871,2154400.0
2010-01-13 14:00:00,28.45,28.57,28.43,28.5,1421600.0,18.9804,19.0605,18.9671,19.0138,1421600.0
2010-01-13 14:30:00,28.5,28.68,28.44,28.66,1897200.0,19.0138,19.1338,18.9737,19.1205,1897200.0
2010-01-13 15:00:00,28.67,28.7,28.56,28.68,1873600.0,19.1272,19.1472,19.0538,19.1338,1873600.0
2010-01-13 15:30:00,28.68,28.72,28.54,28.59,6680300.0,19.1338,19.1605,19.0404,19.0738,6680300.0
2010-01-14 09:30:00,28.5,28.98,28.5,28.86,4069800.0,19.0138,19.334,19.0138,19.2539,4069800.0
2010-01-14 10:00:00,28.85,29.21,28.79,29.05,3675200.0,19.2473,19.4874,19.2072,19.3807,3675200.0
2010-01-14 10:30:00,29.05,29.19,28.85,28.92,2608900.0,19.3807,19.4741,19.2473,19.294,2608900.0
2010-01-14 11:00:00,28.92,28.92,28.66,28.81,2510800.0,19.294,19.294,19.1205,19.2206,2510800.0
2010-01-14 11:30:00,28.81,28.92,28.74,28.87,1551100.0,19.2206,19.294,19.1739,19.2606,1551100.0
2010-01-14 12:00:00,28.88,28.91,28.8,28.86,918900.0,19.2673,19.2873,19.2139,19.2539,918900.0
2010-01-14 12:30:00,28.87,28.99,28.86,28.91,1310400.0,19.2606,19.3407,19.2539,19.2873,1310400.0
2010-01-14 13:00:00,28.91,28.94,28.85,28.91,991000.0,19.2873,19.3073,19.2473,19.2873,991000.0
2010-01-14 13:30:00,28.91,29.0,28.88,28.95,957900.0,19.2873,19.3473,19.2673,19.314,957900.0
2010-01-14 14:00:00,28.95,28.97,28.89,28.95,1602400.0,19.314,19.3273,19.274,19.314,1602400.0
2010-01-14 14:30:00,28.95,29.08,28.94,29.01,1787300.0,19.314,19.4007,19.3073,19.354,1787300.0
2010-01-14 15:00:00,29.01,29.15,28.99,29.03,3196500.0,19.354,19.4474,19.3407,19.3674,3196500.0
2010-01-14 15:30:00,29.03,29.11,28.95,28.99,4120500.0,19.3674,19.4207,19.314,19.3407,4120500.0
2010-01-15 09:30:00,28.78,28.9,28.39,28.42,10201200.0,19.2006,19.2806,18.9404,18.9604,10201200.0
2010-01-15 10:00:00,28.42,28.46,28.23,28.4,4173700.0,18.9604,18.9871,18.8336,18.947,4173700.0
2010-01-15 10:30:00,28.4,28.43,28.15,28.2,3032800.0,18.947,18.9671,18.7803,18.8136,3032800.0
2010-01-15 11:00:00,28.2,28.28,28.15,28.16,2398800.0,18.8136,18.867,18.7803,18.7869,2398800.0
2010-01-15 11:30:00,28.16,28.25,28.12,28.13,2039500.0,18.7869,18.847,18.7602,18.7669,2039500.0
2010-01-15 12:00:00,28.12,28.22,28.11,28.11,1507800.0,18.7602,18.827,18.7536,18.7536,1507800.0
2010-01-15 12:30:00,28.11,28.14,28.0,28.04,2248400.0,18.7536,18.7736,18.6802,18.7069,2248400.0
2010-01-15 13:00:00,28.05,28.12,28.0,28.07,1633100.0,18.7135,18.7602,18.6802,18.7269,1633100.0
2010-01-15 13:30:00,28.07,28.08,28.0,28.02,2007600.0,18.7269,18.7336,18.6802,18.6935,2007600.0
2010-01-15 14:00:00,28.02,28.07,28.0,28.01,2515700.0,18.6935,18.7269,18.6802,18.6869,2515700.0
2010-01-15 14:30:00,28.01,28.02,27.88,27.92,3055000.0,18.6869,18.6935,18.6001,18.6268,3055000.0
2010-01-15 15:00:00,27.92,28.07,27.91,28.06,2816300.0,18.6268,18.7269,18.6201,18.7202,2816300.0
2010-01-15 15:30:00,28.06,28.17,28.04,28.08,5860300.0,18.7202,18.7936,18.7069,18.7336,5860300.0
2010-01-19 09:30:00,27.93,28.05,27.61,27.84,6190200.0,18.6335,18.7135,18.42,18.5734,6190200.0
2010-01-19 10:00:00,27.85,28.24,27.82,28.22,5186400.0,18.5801,18.8403,18.5601,18.827,5186400.0
2010-01-19 10:30:00,28.2,28.34,28.12,28.28,2112100.0,18.8136,18.907,18.7602,18.867,2112100.0
2010-01-19 11:00:00,28.28,28.28,28.09,28.11,1770000.0,18.867,18.867,18.7402,18.7536,1770000.0
2010-01-19 11:30:00,28.11,28.26,28.1,28.19,1744900.0,18.7536,18.8536,18.7469,18.8069,1744900.0
2010-01-19 12:00:00,28.2,28.46,28.12,28.45,2349100.0,18.8136,18.9871,18.7602,18.9804,2349100.0
2010-01-19 12:30:00,28.45,28.47,28.3,28.31,1425400.0,18.9804,18.9937,18.8803,18.887,1425400.0
2010-01-19 13:00:00,28.31,28.38,28.24,28.28,1737000.0,18.887,18.9337,18.8403,18.867,1737000.0
2010-01-19 13:30:00,28.29,28.32,28.22,28.25,960400.0,18.8737,18.8937,18.827,18.847,960400.0
2010-01-19 14:00:00,28.26,28.27,28.15,28.21,1706000.0,18.8536,18.8603,18.7803,18.8203,1706000.0
2010-01-19 14:30:00,28.21,28.25,28.15,28.16,2218600.0,18.8203,18.847,18.7803,18.7869,2218600.0
2010-01-19 15:00:00,28.15,28.35,28.12,28.32,3671300.0,18.7803,18.9137,18.7602,18.8937,3671300.0
2010-01-19 15:30:00,28.3,28.33,28.18,28.29,5321200.0,18.8803,18.9003,18.8003,18.8737,5321200.0
2010-01-20 09:30:00,28.02,28.65,27.97,28.34,12750800.0,18.6935,19.1138,18.6602,18.907,12750800.0
2010-01-20 10:00:00,28.34,28.35,28.05,28.08,8312200.0,18.907,18.9137,18.7135,18.7336,8312200.0
2010-01-20 10:30:00,28.09,28.15,27.87,27.93,6797700.0,18.7402,18.7803,18.5935,18.6335,6797700.0
2010-01-20 11:00:00,27.92,28.1,27.7,28.08,6197800.0,18.6268,18.7469,18.48,18.7336,6197800.0
2010-01-20 11:30:00,28.1,28.35,28.02,28.22,5572700.0,18.7469,18.9137,18.6935,18.827,5572700.0
2010-01-20 12:00:00,28.21,28.25,28.03,28.13,3347200.0,18.8203,18.847,18.7002,18.7669,3347200.0
2010-01-20 12:30:00,28.14,28.17,27.84,27.89,2629600.0,18.7736,18.7936,18.5734,18.6068,2629600.0
2010-01-20 13:00:00,27.89,28.13,27.88,28.03,2904500.0,18.6068,18.7669,18.6001,18.7002,2904500.0
2010-01-20 13:30:00,28.04,28.17,28.01,28.09,2501700.0,18.7069,18.7936,18.6869,18.7402,2501700.0
2010-01-20 14:00:00,28.09,28.13,28.01,28.02,3346900.0,18.7402,18.7669,18.6869,18.6935,3346900.0
2010-01-20 14:30:00,28.02,28.13,27.97,28.04,2972300.0,18.6935,18.7669,18.6602,18.7069,2972300.0
2010-01-20 15:00:00,28.05,28.11,27.95,28.06,3738900.0,18.7135,18.7536,18.6468,18.7202,3738900.0
2010-01-20 15:30:00,28.06,28.06,27.81,27.82,8011300.0,18.7202,18.7202,18.5534,18.5601,8011300.0
2010-01-21 09:30:00,27.98,28.2,27.71,28.03,12004200.0,18.6668,18.8136,18.4867,18.7002,12004200.0
2010-01-21 10:00:00,28.04,28.24,27.53,27.61,9293400.0,18.7069,18.8403,18.3666,18.42,9293400.0
2010-01-21 10:30:00,27.6,27.8,27.52,27.77,6623500.0,18.4133,18.5468,18.36,18.5267,6623500.0
2010-01-21 11:00:00,27.77,27.89,27.68,27.88,4333700.0,18.5267,18.6068,18.4667,18.6001,4333700.0
2010-01-21 11:30:00,27.88,27.92,27.18,27.41,9817600.0,18.6001,18.6268,18.1331,18.2866,9817600.0
2010-01-21 12:00:00,27.42,27.61,27.35,27.43,3952700.0,18.2932,18.42,18.2465,18.2999,3952700.0
2010-01-21 12:30:00,27.42,27.55,27.35,27.5,2839200.0,18.2932,18.38,18.2465,18.3466,2839200.0
2010-01-21 13:00:00,27.51,27.64,27.49,27.57,3739000.0,18.3533,18.44,18.3399,18.3933,3739000.0
2010-01-21 13:30:00,27.57,27.95,27.57,27.94,5049400.0,18.3933,18.6468,18.3933,18.6402,5049400.0
2010-01-21 14:00:00,27.95,28.45,27.94,28.41,8455800.0,18.6468,18.9804,18.6402,18.9537,8455800.0
2010-01-21 14:30:00,28.41,28.5,28.1,28.28,6099800.0,18.9537,19.0138,18.7469,18.867,6099800.0
2010-01-21 15:00:00,28.28,28.29,27.99,28.07,4667100.0,18.867,18.8737,18.6735,18.7269,4667100.0
2010-01-21 15:30:00,28.07,28.25,27.98,28.01,9586200.0,18.7269,18.847,18.6668,18.6869,9586200.0
2010-01-22 09:30:00,27.99,28.41,27.9,27.96,9214200.0,18.6735,18.9537,18.6135,18.6535,9214200.0
2010-01-22 10:00:00,27.96,28.09,27.72,28.07,7935800.0,18.6535,18.7402,18.4934,18.7269,7935800.0
2010-01-22 10:30:00,28.06,28.1,27.86,28.01,3606400.0,18.7202,18.7469,18.5868,18.6869,3606400.0
2010-01-22 11:00:00,28.01,28.35,27.97,28.34,4017600.0,18.6869,18.9137,18.6602,18.907,4017600.0
2010-01-22 11:30:00,28.35,28.38,28.05,28.08,4819700.0,18.9137,18.9337,18.7135,18.7336,4819700.0
2010-01-22 12:00:00,28.08,28.18,27.99,28.13,3551800.0,18.7336,18.8003,18.6735,18.7669,3551800.0
2010-01-22 12:30:00,28.13,28.16,27.8,27.85,2800800.0,18.7669,18.7869,18.5468,18.5801,2800800.0
2010-01-22 13:00:00,27.86,27.86,27.65,27.66,2149700.0,18.5868,18.5868,18.4467,18.4534,2149700.0
2010-01-22 13:30:00,27.67,27.71,27.53,27.59,2598400.0,18.46,18.4867,18.3666,18.4067,2598400.0
2010-01-22 14:00:00,27.6,27.81,27.55,27.69,3694800.0,18.4133,18.5534,18.38,18.4734,3694800.0
2010-01-22 14:30:00,27.69,27.83,27.49,27.5,4057800.0,18.4734,18.5668,18.3399,18.3466,4057800.0
2010-01-22 15:00:00,27.49,27.62,27.2,27.36,6498200.0,18.3399,18.4267,18.1465,18.2532,6498200.0
2010-01-22 15:30:00,27.36,27.5,27.17,27.23,10632600.0,18.2532,18.3466,18.1265,18.1665,10632600.0
2010-01-25 09:30:00,27.45,27.85,27.45,27.69,5432600.0,18.3133,18.5801,18.3133,18.4734,5432600.0
2010-01-25 10:00:00,27.69,27.8,27.38,27.45,5824900.0,18.4734,18.5468,18.2666,18.3133,5824900.0
2010-01-25 10:30:00,27.46,27.48,27.19,27.43,4570100.0,18.3199,18.3333,18.1398,18.2999,4570100.0
2010-01-25 11:00:00,27.43,27.59,27.41,27.47,4262900.0,18.2999,18.4067,18.2866,18.3266,4262900.0
2010-01-25 11:30:00,27.47,27.7,27.36,27.65,2975100.0,18.3266,18.48,18.2532,18.4467,2975100.0
2010-01-25 12:00:00,27.65,27.96,27.65,27.9,5574400.0,18.4467,18.6535,18.4467,18.6135,5574400.0
2010-01-25 12:30:00,27.89,27.93,27.8,27.81,1825600.0,18.6068,18.6335,18.5468,18.5534,1825600.0
2010-01-25 13:00:00,27.81,27.93,27.77,27.88,1532700.0,18.5534,18.6335,18.5267,18.6001,1532700.0
2010-01-25 13:30:00,27.88,28.05,27.84,27.9,3308700.0,18.6001,18.7135,18.5734,18.6135,3308700.0
2010-01-25 14:00:00,27.9,27.93,27.84,27.9,1587400.0,18.6135,18.6335,18.5734,18.6135,1587400.0
2010-01-25 14:30:00,27.9,27.92,27.81,27.92,2005600.0,18.6135,18.6268,18.5534,18.6268,2005600.0
2010-01-25 15:00:00,27.91,27.94,27.69,27.72,1996700.0,18.6201,18.6402,18.4734,18.4934,1996700.0
2010-01-25 15:30:00,27.71,27.84,27.61,27.62,4542800.0,18.4867,18.5734,18.42,18.4267,4542800.0
2010-01-26 09:30:00,27.44,27.87,27.3,27.79,6307300.0,18.3066,18.5935,18.2132,18.5401,6307300.0
2010-01-26 10:00:00,27.79,28.2,27.72,28.07,7574100.0,18.5401,18.8136,18.4934,18.7269,7574100.0
2010-01-26 10:30:00,28.07,28.17,27.95,28.01,3320500.0,18.7269,18.7936,18.6468,18.6869,3320500.0
2010-01-26 11:00:00,28.01,28.17,27.96,28.17,3021000.0,18.6869,18.7936,18.6535,18.7936,3021000.0
2010-01-26 11:30:00,28.16,28.29,28.1,28.11,3244400.0,18.7869,18.8737,18.7469,18.7536,3244400.0
2010-01-26 12:00:00,28.11,28.13,28.02,28.06,1744500.0,18.7536,18.7669,18.6935,18.7202,1744500.0
2010-01-26 12:30:00,28.07,28.27,28.06,28.25,1765000.0,18.7269,18.8603,18.7202,18.847,1765000.0
2010-01-26 13:00:00,28.27,28.31,28.13,28.23,2047800.0,18.8603,18.887,18.7669,18.8336,2047800.0
2010-01-26 13:30:00,28.23,28.35,28.22,28.33,1895600.0,18.8336,18.9137,18.827,18.9003,1895600.0
2010-01-26 14:00:00,28.33,28.34,28.09,28.12,1940700.0,18.9003,18.907,18.7402,18.7602,1940700.0
2010-01-26 14:30:00,28.12,28.14,27.99,28.0,3451700.0,18.7602,18.7736,18.6735,18.6802,3451700.0
2010-01-26 15:00:00,28.0,28.01,27.32,27.48,8490400.0,18.6802,18.6869,18.2265,18.3333,8490400.0
2010-01-26 15:30:00,27.48,27.52,26.92,27.01,18853800.0,18.3333,18.36,17.9597,18.0197,18853800.0
2010-01-27 09:30:00,26.9,27.45,26.88,27.31,8951600.0,17.9463,18.3133,17.933,18.2199,8951600.0
2010-01-27 10:00:00,27.31,27.39,27.08,27.33,5202000.0,18.2199,18.2732,18.0664,18.2332,5202000.0
2010-01-27 10:30:00,27.33,27.42,27.21,27.41,3979400.0,18.2332,18.2932,18.1531,18.2866,3979400.0
2010-01-27 11:00:00,27.41,27.45,27.29,27.36,2625000.0,18.2866,18.3133,18.2065,18.2532,2625000.0
2010-01-27 11:30:00,27.35,27.57,27.35,27.5,3007400.0,18.2465,18.3933,18.2465,18.3466,3007400.0
2010-01-27 12:00:00,27.5,27.66,27.49,27.62,3401400.0,18.3466,18.4534,18.3399,18.4267,3401400.0
2010-01-27 12:30:00,27.62,27.66,27.49,27.57,2359100.0,18.4267,18.4534,18.3399,18.3933,2359100.0
2010-01-27 13:00:00,27.58,27.8,27.54,27.73,3030800.0,18.4,18.5468,18.3733,18.5001,3030800.0
2010-01-27 13:30:00,27.73,27.88,27.72,27.79,3426900.0,18.5001,18.6001,18.4934,18.5401,3426900.0
2010-01-27 14:00:00,27.79,27.83,27.55,27.67,3825100.0,18.5401,18.5668,18.38,18.46,3825100.0
2010-01-27 14:30:00,27.67,28.09,27.66,28.08,4651400.0,18.46,18.7402,18.4534,18.7336,4651400.0
2010-01-27 15:00:00,28.09,28.16,27.97,28.15,6435700.0,18.7402,18.7869,18.6602,18.7803,6435700.0
2010-01-27 15:30:00,28.15,28.24,28.06,28.17,7806500.0,18.7803,18.8403,18.7202,18.7936,7806500.0
2010-01-28 09:30:00,28.28,28.7,28.23,28.53,9788900.0,18.867,19.1472,18.8336,19.0338,9788900.0
2010-01-28 10:00:00,28.53,28.55,28.16,28.32,5749900.0,19.0338,19.0471,18.7869,18.8937,5749900.0
2010-01-28 10:30:00,28.32,28.46,28.17,28.27,3681600.0,18.8937,18.9871,18.7936,18.8603,3681600.0
2010-01-28 11:00:00,28.27,28.29,27.94,27.97,3904900.0,18.8603,18.8737,18.6402,18.6602,3904900.0
2010-01-28 11:30:00,27.98,28.0,27.72,27.98,3777200.0,18.6668,18.6802,18.4934,18.6668,3777200.0
2010-01-28 12:00:00,27.98,27.99,27.84,27.98,2034100.0,18.6668,18.6735,18.5734,18.6668,2034100.0
2010-01-28 12:30:00,27.98,28.27,27.9,28.26,2623000.0,18.6668,18.8603,18.6135,18.8536,2623000.0
2010-01-28 13:00:00,28.27,28.62,28.22,28.61,3777300.0,18.8603,19.0938,18.827,19.0871,3777300.0
2010-01-28 13:30:00,28.62,28.77,28.5,28.55,4838900.0,19.0938,19.1939,19.0138,19.0471,4838900.0
2010-01-28 14:00:00,28.55,28.55,28.23,28.45,2942500.0,19.0471,19.0471,18.8336,18.9804,2942500.0
2010-01-28 14:30:00,28.44,28.51,28.35,28.46,2280300.0,18.9737,19.0204,18.9137,18.9871,2280300.0
2010-01-28 15:00:00,28.46,28.63,28.38,28.53,4081500.0,18.9871,19.1005,18.9337,19.0338,4081500.0
2010-01-28 15:30:00,28.54,28.75,28.45,28.45,9854700.0,19.0404,19.1805,18.9804,18.9804,9854700.0
2010-01-29 09:30:00,28.44,28.86,28.38,28.78,6113400.0,18.9737,19.2539,18.9337,19.2006,6113400.0
2010-01-29 10:00:00,28.78,28.95,28.55,28.94,4880500.0,19.2006,19.314,19.0471,19.3073,4880500.0
2010-01-29 10:30:00,28.94,28.98,28.84,28.92,3742000.0,19.3073,19.334,19.2406,19.294,3742000.0
2010-01-29 11:00:00,28.92,29.0,28.78,28.83,5520300.0,19.294,19.3473,19.2006,19.2339,5520300.0
2010-01-29 11:30:00,28.84,28.99,28.67,28.84,4610900.0,19.2406,19.3407,19.1272,19.2406,4610900.0
2010-01-29 12:00:00,28.85,29.05,28.75,28.9,4598900.0,19.2473,19.3807,19.1805,19.2806,4598900.0
2010-01-29 12:30:00,28.89,29.1,28.87,29.05,3729000.0,19.274,19.4141,19.2606,19.3807,3729000.0
2010-01-29 13:00:00,29.05,29.05,28.9,29.0,3036100.0,19.3807,19.3807,19.2806,19.3473,3036100.0
2010-01-29 13:30:00,29.01,29.17,28.93,29.02,5271100.0,19.354,19.4608,19.3006,19.3607,5271100.0
2010-01-29 14:00:00,29.02,29.16,28.89,28.9,4446800.0,19.3607,19.4541,19.274,19.2806,4446800.0
2010-01-29 14:30:00,28.9,28.94,28.63,28.76,5594500.0,19.2806,19.3073,19.1005,19.1872,5594500.0
2010-01-29 15:00:00,28.76,28.87,28.71,28.87,5093700.0,19.1872,19.2606,19.1539,19.2606,5093700.0
2010-01-29 15:30:00,28.87,28.88,28.64,28.77,13937300.0,19.2606,19.2673,19.1072,19.1939,13937300.0
2010-02-01 09:30:00,28.6,29.09,28.56,28.92,6763500.0,19.0805,19.4074,19.0538,19.294,6763500.0
2010-02-01 10:00:00,28.92,29.05,28.73,28.97,5609700.0,19.294,19.3807,19.1672,19.3273,5609700.0
2010-02-01 10:30:00,28.97,29.05,28.78,28.79,3698300.0,19.3273,19.3807,19.2006,19.2072,3698300.0
2010-02-01 11:00:00,28.79,28.97,28.79,28.95,1994800.0,19.2072,19.3273,19.2072,19.314,1994800.0
2010-02-01 11:30:00,28.95,28.99,28.82,28.84,1635800.0,19.314,19.3407,19.2273,19.2406,1635800.0
2010-02-01 12:00:00,28.83,28.91,28.71,28.85,1680300.0,19.2339,19.2873,19.1539,19.2473,1680300.0
2010-02-01 12:30:00,28.85,28.95,28.83,28.84,1494300.0,19.2473,19.314,19.2339,19.2406,1494300.0
2010-02-01 13:00:00,28.85,28.9,28.76,28.8,1183300.0,19.2473,19.2806,19.1872,19.2139,1183300.0
2010-02-01 13:30:00,28.8,28.85,28.71,28.74,1615500.0,19.2139,19.2473,19.1539,19.1739,1615500.0
2010-02-01 14:00:00,28.74,28.78,28.51,28.57,3070400.0,19.1739,19.2006,19.0204,19.0605,3070400.0
2010-02-01 14:30:00,28.57,28.73,28.54,28.59,2158900.0,19.0605,19.1672,19.0404,19.0738,2158900.0
2010-02-01 15:00:00,28.59,28.79,28.53,28.74,3301600.0,19.0738,19.2072,19.0338,19.1739,3301600.0
2010-02-01 15:30:00,28.75,28.93,28.69,28.91,6293500.0,19.1805,19.3006,19.1405,19.2873,6293500.0
2010-02-02 09:30:00,28.94,29.08,28.77,28.91,7261900.0,19.3073,19.4007,19.1939,19.2873,7261900.0
2010-02-02 10:00:00,28.91,29.0,28.84,28.94,4424300.0,19.2873,19.3473,19.2406,19.3073,4424300.0
2010-02-02 10:30:00,28.93,29.13,28.84,28.92,4951600.0,19.3006,19.4341,19.2406,19.294,4951600.0
2010-02-02 11:00:00,28.91,28.96,28.82,28.86,2205200.0,19.2873,19.3207,19.2273,19.2539,2205200.0
2010-02-02 11:30:00,28.86,28.9,28.75,28.88,3004700.0,19.2539,19.2806,19.1805,19.2673,3004700.0
2010-02-02 12:00:00,28.88,29.05,28.82,28.97,2943300.0,19.2673,19.3807,19.2273,19.3273,2943300.0
2010-02-02 12:30:00,28.97,29.0,28.87,28.89,1901200.0,19.3273,19.3473,19.2606,19.274,1901200.0
2010-02-02 13:00:00,28.89,28.93,28.79,28.88,1625000.0,19.274,19.3006,19.2072,19.2673,1625000.0
2010-02-02 13:30:00,28.89,28.95,28.78,28.79,2933700.0,19.274,19.314,19.2006,19.2072,2933700.0
2010-02-02 14:00:00,28.79,28.84,28.62,28.68,2952600.0,19.2072,19.2406,19.0938,19.1338,2952600.0
2010-02-02 14:30:00,28.67,28.68,28.51,28.64,3216400.0,19.1272,19.1338,19.0204,19.1072,3216400.0
2010-02-02 15:00:00,28.63,28.82,28.57,28.66,3902300.0,19.1005,19.2273,19.0605,19.1205,3902300.0
2010-02-02 15:30:00,28.66,28.81,28.63,28.77,6300600.0,19.1205,19.2206,19.1005,19.1939,6300600.0
2010-02-03 09:30:00,28.57,28.78,28.48,28.56,6318400.0,19.0943,19.2347,19.0342,19.0876,6318400.0
2010-02-03 10:00:00,28.56,28.6,28.22,28.25,5343900.0,19.0876,19.1144,18.8604,18.8805,5343900.0
2010-02-03 10:30:00,28.25,28.38,28.11,28.13,4217400.0,18.8805,18.9673,18.7869,18.8003,4217400.0
2010-02-03 11:00:00,28.13,28.3,28.06,28.1,3221500.0,18.8003,18.9139,18.7535,18.7802,3221500.0
2010-02-03 11:30:00,28.1,28.23,28.08,28.12,2757600.0,18.7802,18.8671,18.7668,18.7936,2757600.0
2010-02-03 12:00:00,28.12,28.2,28.06,28.09,2320800.0,18.7936,18.847,18.7535,18.7735,2320800.0
2010-02-03 12:30:00,28.1,28.17,28.06,28.12,2371600.0,18.7802,18.827,18.7535,18.7936,2371600.0
2010-02-03 13:00:00,28.12,28.35,28.11,28.25,1991300.0,18.7936,18.9473,18.7869,18.8805,1991300.0
2010-02-03 13:30:00,28.24,28.38,28.16,28.18,1635000.0,18.8738,18.9673,18.8203,18.8337,1635000.0
2010-02-03 14:00:00,28.18,28.21,28.09,28.1,1288800.0,18.8337,18.8537,18.7735,18.7802,1288800.0
2010-02-03 14:30:00,28.1,28.17,28.01,28.1,1800100.0,18.7802,18.827,18.7201,18.7802,1800100.0
2010-02-03 15:00:00,28.1,28.25,27.98,28.07,3320600.0,18.7802,18.8805,18.7,18.7602,3320600.0
2010-02-03 15:30:00,28.06,28.24,28.06,28.15,4983200.0,18.7535,18.8738,18.7535,18.8136,4983200.0
2010-02-04 09:30:00,27.95,28.08,27.72,27.74,7234800.0,18.68,18.7668,18.5262,18.5396,7234800.0
2010-02-04 10:00:00,27.74,27.79,27.45,27.47,7124500.0,18.5396,18.573,18.3458,18.3592,7124500.0
2010-02-04 10:30:00,27.47,27.61,27.3,27.32,6642500.0,18.3592,18.4527,18.2455,18.2589,6642500.0
2010-02-04 11:00:00,27.32,27.54,27.25,27.4,3755000.0,18.2589,18.4059,18.2121,18.3124,3755000.0
2010-02-04 11:30:00,27.39,27.43,27.03,27.32,4553800.0,18.3057,18.3324,18.0651,18.2589,4553800.0
2010-02-04 12:00:00,27.32,27.36,27.21,27.32,2864100.0,18.2589,18.2856,18.1854,18.2589,2864100.0
2010-02-04 12:30:00,27.32,27.47,27.26,27.44,3386800.0,18.2589,18.3592,18.2188,18.3391,3386800.0
2010-02-04 13:00:00,27.45,27.51,27.33,27.36,2014300.0,18.3458,18.3859,18.2656,18.2856,2014300.0
2010-02-04 13:30:00,27.35,27.42,27.28,27.33,2516900.0,18.279,18.3257,18.2322,18.2656,2516900.0
2010-02-04 14:00:00,27.33,27.4,27.26,27.38,3074400.0,18.2656,18.3124,18.2188,18.299,3074400.0
2010-02-04 14:30:00,27.38,27.46,27.33,27.39,2506300.0,18.299,18.3525,18.2656,18.3057,2506300.0
2010-02-04 15:00:00,27.39,27.4,27.15,27.21,5671400.0,18.3057,18.3124,18.1453,18.1854,5671400.0
2010-02-04 15:30:00,27.21,27.35,27.0,27.0,11344700.0,18.1854,18.279,18.045,18.045,11344700.0
2010-02-05 09:30:00,27.29,27.71,27.29,27.5,8958600.0,18.2389,18.5196,18.2389,18.3792,8958600.0
2010-02-05 10:00:00,27.5,27.5,27.25,27.26,6975800.0,18.3792,18.3792,18.2121,18.2188,6975800.0
2010-02-05 10:30:00,27.26,27.48,27.18,27.28,5432600.0,18.2188,18.3658,18.1653,18.2322,5432600.0
2010-02-05 11:00:00,27.28,27.38,27.2,27.21,3590400.0,18.2322,18.299,18.1787,18.1854,3590400.0
2010-02-05 11:30:00,27.21,27.25,27.0,27.14,4121500.0,18.1854,18.2121,18.045,18.1386,4121500.0
2010-02-05 12:00:00,27.15,27.27,27.07,27.24,2678600.0,18.1453,18.2255,18.0918,18.2054,2678600.0
2010-02-05 12:30:00,27.23,27.27,27.02,27.12,3269600.0,18.1988,18.2255,18.0584,18.1252,3269600.0
2010-02-05 13:00:00,27.12,27.13,26.91,26.92,2838600.0,18.1252,18.1319,17.9849,17.9916,2838600.0
2010-02-05 13:30:00,26.93,26.93,26.62,26.68,3938200.0,17.9983,17.9983,17.7911,17.8312,3938200.0
2010-02-05 14:00:00,26.69,27.0,26.68,26.99,3350800.0,17.8379,18.045,17.8312,18.0384,3350800.0
2010-02-05 14:30:00,26.98,26.98,26.7,26.83,3653200.0,18.0317,18.0317,17.8445,17.9314,3653200.0
2010-02-05 15:00:00,26.82,27.21,26.82,27.08,6612600.0,17.9247,18.1854,17.9247,18.0985,6612600.0
2010-02-05 15:30:00,27.08,27.46,27.05,27.42,8898500.0,18.0985,18.3525,18.0785,18.3257,8898500.0
2010-02-08 09:30:00,27.23,27.41,26.94,27.0,4914800.0,18.1988,18.3191,18.0049,18.045,4914800.0
2010-02-08 10:00:00,26.98,27.22,26.92,27.02,3433400.0,18.0317,18.1921,17.9916,18.0584,3433400.0
2010-02-08 10:30:00,27.02,27.14,26.99,27.13,3682900.0,18.0584,18.1386,18.0384,18.1319,3682900.0
2010-02-08 11:00:00,27.14,27.25,27.1,27.13,2158400.0,18.1386,18.2121,18.1119,18.1319,2158400.0
2010-02-08 11:30:00,27.12,27.14,26.96,27.0,2638100.0,18.1252,18.1386,18.0183,18.045,2638100.0
2010-02-08 12:00:00,27.0,27.01,26.92,27.01,2004900.0,18.045,18.0517,17.9916,18.0517,2004900.0
2010-02-08 12:30:00,27.01,27.01,26.86,26.89,1872700.0,18.0517,18.0517,17.9515,17.9715,1872700.0
2010-02-08 13:00:00,26.89,26.9,26.65,26.72,2765500.0,17.9715,17.9782,17.8111,17.8579,2765500.0
2010-02-08 13:30:00,26.72,26.73,26.53,26.62,2068500.0,17.8579,17.8646,17.7309,17.7911,2068500.0
2010-02-08 14:00:00,26.62,26.8,26.62,26.73,1660100.0,17.7911,17.9114,17.7911,17.8646,1660100.0
2010-02-08 14:30:00,26.72,26.8,26.66,26.69,2286300.0,17.8579,17.9114,17.8178,17.8379,2286300.0
2010-02-08 15:00:00,26.69,26.72,26.48,26.59,3038900.0,17.8379,17.8579,17.6975,17.771,3038900.0
2010-02-08 15:30:00,26.6,26.65,26.4,26.47,7229000.0,17.7777,17.8111,17.644,17.6908,7229000.0
2010-02-09 09:30:00,26.93,27.14,26.62,26.73,7523700.0,17.9983,18.1386,17.7911,17.8646,7523700.0
2010-02-09 10:00:00,26.72,27.01,26.7,26.82,3432900.0,17.8579,18.0517,17.8445,17.9247,3432900.0
2010-02-09 10:30:00,26.82,26.84,26.53,26.56,3087900.0,17.9247,17.9381,17.7309,17.751,3087900.0
2010-02-09 11:00:00,26.57,26.62,26.38,26.41,3414200.0,17.7577,17.7911,17.6307,17.6507,3414200.0
2010-02-09 11:30:00,26.41,26.84,26.37,26.73,4841000.0,17.6507,17.9381,17.624,17.8646,4841000.0
2010-02-09 12:00:00,26.73,27.09,26.72,27.01,4687500.0,17.8646,18.1052,17.8579,18.0517,4687500.0
2010-02-09 12:30:00,27.01,27.08,26.67,26.77,3345900.0,18.0517,18.0985,17.8245,17.8913,3345900.0
2010-02-09 13:00:00,26.77,26.87,26.6,26.64,1381700.0,17.8913,17.9582,17.7777,17.8044,1381700.0
2010-02-09 13:30:00,26.64,26.81,26.6,26.75,1001500.0,17.8044,17.9181,17.7777,17.878,1001500.0
2010-02-09 14:00:00,26.74,26.78,26.6,26.64,1026600.0,17.8713,17.898,17.7777,17.8044,1026600.0
2010-02-09 14:30:00,26.64,26.71,26.48,26.5,2374500.0,17.8044,17.8512,17.6975,17.7109,2374500.0
2010-02-09 15:00:00,26.51,26.75,26.5,26.7,2812700.0,17.7176,17.878,17.7109,17.8445,2812700.0
2010-02-09 15:30:00,26.71,26.76,26.57,26.71,4676900.0,17.8512,17.8846,17.7577,17.8512,4676900.0
2010-02-10 09:30:00,26.58,27.12,26.55,26.98,5108700.0,17.7643,18.1252,17.7443,18.0317,5108700.0
2010-02-10 10:00:00,26.99,27.01,26.66,26.82,4431000.0,18.0384,18.0517,17.8178,17.9247,4431000.0
2010-02-10 10:30:00,26.82,27.08,26.77,27.01,2964600.0,17.9247,18.0985,17.8913,18.0517,2964600.0
2010-02-10 11:00:00,27.01,27.02,26.79,26.85,2147900.0,18.0517,18.0584,17.9047,17.9448,2147900.0
2010-02-10 11:30:00,26.86,26.96,26.84,26.9,1627000.0,17.9515,18.0183,17.9381,17.9782,1627000.0
2010-02-10 12:00:00,26.89,27.14,26.82,27.14,2429500.0,17.9715,18.1386,17.9247,18.1386,2429500.0
2010-02-10 12:30:00,27.14,27.27,27.05,27.26,2447100.0,18.1386,18.2255,18.0785,18.2188,2447100.0
2010-02-10 13:00:00,27.26,27.56,27.26,27.5,3760300.0,18.2188,18.4193,18.2188,18.3792,3760300.0
2010-02-10 13:30:00,27.5,27.53,27.34,27.39,2784000.0,18.3792,18.3993,18.2723,18.3057,2784000.0
2010-02-10 14:00:00,27.39,27.46,27.23,27.28,2106300.0,18.3057,18.3525,18.1988,18.2322,2106300.0
2010-02-10 14:30:00,27.29,27.29,27.08,27.17,2115700.0,18.2389,18.2389,18.0985,18.1587,2115700.0
2010-02-10 15:00:00,27.17,27.35,27.16,27.23,2575400.0,18.1587,18.279,18.152,18.1988,2575400.0
2010-02-10 15:30:00,27.23,27.23,27.03,27.18,4610900.0,18.1988,18.1988,18.0651,18.1653,4610900.0
2010-02-11 09:30:00,27.09,27.24,26.97,27.1,3694300.0,18.1052,18.2054,18.025,18.1119,3694300.0
2010-02-11 10:00:00,27.1,27.12,26.89,26.98,2899900.0,18.1119,18.1252,17.9715,18.0317,2899900.0
2010-02-11 10:30:00,26.98,26.99,26.71,26.79,2822000.0,18.0317,18.0384,17.8512,17.9047,2822000.0
2010-02-11 11:00:00,26.8,27.02,26.79,26.94,3088900.0,17.9114,18.0584,17.9047,18.0049,3088900.0
2010-02-11 11:30:00,26.93,27.09,26.86,26.97,2597000.0,17.9983,18.1052,17.9515,18.025,2597000.0
2010-02-11 12:00:00,26.96,27.07,26.9,26.91,1984500.0,18.0183,18.0918,17.9782,17.9849,1984500.0
2010-02-11 12:30:00,26.91,26.99,26.9,26.93,947100.0,17.9849,18.0384,17.9782,17.9983,947100.0
2010-02-11 13:00:00,26.93,27.2,26.91,27.17,2178800.0,17.9983,18.1787,17.9849,18.1587,2178800.0
2010-02-11 13:30:00,27.17,27.23,26.96,27.0,2064300.0,18.1587,18.1988,18.0183,18.045,2064300.0
2010-02-11 14:00:00,27.0,27.05,26.94,27.01,1646800.0,18.045,18.0785,18.0049,18.0517,1646800.0
2010-02-11 14:30:00,27.0,27.02,26.9,26.91,2147800.0,18.045,18.0584,17.9782,17.9849,2147800.0
2010-02-11 15:00:00,26.91,27.03,26.86,26.94,3234000.0,17.9849,18.0651,17.9515,18.0049,3234000.0
2010-02-11 15:30:00,26.95,27.1,26.93,27.08,4082700.0,18.0116,18.1119,17.9983,18.0985,4082700.0
2010-02-12 09:30:00,26.79,27.04,26.52,26.58,5471400.0,17.9047,18.0718,17.7242,17.7643,5471400.0
2010-02-12 10:00:00,26.59,26.68,26.5,26.58,3839500.0,17.771,17.8312,17.7109,17.7643,3839500.0
2010-02-12 10:30:00,26.58,26.65,26.47,26.54,3391100.0,17.7643,17.8111,17.6908,17.7376,3391100.0
2010-02-12 11:00:00,26.54,26.7,26.5,26.67,2006800.0,17.7376,17.8445,17.7109,17.8245,2006800.0
2010-02-12 11:30:00,26.67,26.69,26.57,26.59,1663200.0,17.8245,17.8379,17.7577,17.771,1663200.0
2010-02-12 12:00:00,26.59,26.82,26.58,26.78,3318600.0,17.771,17.9247,17.7643,17.898,3318600.0
2010-02-12 12:30:00,26.78,26.79,26.65,26.66,1624200.0,17.898,17.9047,17.8111,17.8178,1624200.0
2010-02-12 13:00:00,26.67,26.69,26.53,26.61,1650300.0,17.8245,17.8379,17.7309,17.7844,1650300.0
2010-02-12 13:30:00,26.61,26.71,26.57,26.69,1468600.0,17.7844,17.8512,17.7577,17.8379,1468600.0
2010-02-12 14:00:00,26.68,26.9,26.66,26.87,2563200.0,17.8312,17.9782,17.8178,17.9582,2563200.0
2010-02-12 14:30:00,26.86,26.88,26.77,26.79,1560100.0,17.9515,17.9648,17.8913,17.9047,1560100.0
2010-02-12 15:00:00,26.79,26.83,26.68,26.68,2681600.0,17.9047,17.9314,17.8312,17.8312,2681600.0
2010-02-12 15:30:00,26.68,27.01,26.68,27.01,6636700.0,17.8312,18.0517,17.8312,18.0517,6636700.0
2010-02-16 09:30:00,27.19,27.28,27.05,27.07,4291700.0,18.172,18.2322,18.0785,18.0918,4291700.0
2010-02-16 10:00:00,27.07,27.12,26.94,27.04,3232200.0,18.0918,18.1252,18.0049,18.0718,3232200.0
2010-02-16 10:30:00,27.04,27.2,27.01,27.14,1738100.0,18.0718,18.1787,18.0517,18.1386,1738100.0
2010-02-16 11:00:00,27.14,27.16,27.03,27.09,1203900.0,18.1386,18.152,18.0651,18.1052,1203900.0
2010-02-16 11:30:00,27.09,27.15,27.04,27.11,2042600.0,18.1052,18.1453,18.0718,18.1186,2042600.0
2010-02-16 12:00:00,27.12,27.2,27.07,27.19,1639900.0,18.1252,18.1787,18.0918,18.172,1639900.0
2010-02-16 12:30:00,27.19,27.2,27.05,27.08,1467000.0,18.172,18.1787,18.0785,18.0985,1467000.0
2010-02-16 13:00:00,27.09,27.34,27.05,27.34,2372500.0,18.1052,18.2723,18.0785,18.2723,2372500.0
2010-02-16 13:30:00,27.34,27.36,27.13,27.23,1832800.0,18.2723,18.2856,18.1319,18.1988,1832800.0
2010-02-16 14:00:00,27.22,27.25,27.11,27.23,2128600.0,18.1921,18.2121,18.1186,18.1988,2128600.0
2010-02-16 14:30:00,27.23,27.24,27.14,27.17,1839600.0,18.1988,18.2054,18.1386,18.1587,1839600.0
2010-02-16 15:00:00,27.17,27.25,27.16,27.24,1846300.0,18.1587,18.2121,18.152,18.2054,1846300.0
2010-02-16 15:30:00,27.24,27.39,27.23,27.39,7149100.0,18.2054,18.3057,18.1988,18.3057,7149100.0
2010-02-17 09:30:00,27.58,27.64,27.38,27.5,5651000.0,18.4327,18.4728,18.299,18.3792,5651000.0
2010-02-17 10:00:00,27.5,27.59,27.48,27.56,3464500.0,18.3792,18.4394,18.3658,18.4193,3464500.0
2010-02-17 10:30:00,27.56,27.64,27.49,27.56,3763500.0,18.4193,18.4728,18.3725,18.4193,3763500.0
2010-02-17 11:00:00,27.55,27.57,27.28,27.3,3341300.0,18.4126,18.426,18.2322,18.2455,3341300.0
2010-02-17 11:30:00,27.3,27.36,27.18,27.33,3591300.0,18.2455,18.2856,18.1653,18.2656,3591300.0
2010-02-17 12:00:00,27.32,27.41,27.3,27.35,2126100.0,18.2589,18.3191,18.2455,18.279,2126100.0
2010-02-17 12:30:00,27.35,27.49,27.3,27.33,2255200.0,18.279,18.3725,18.2455,18.2656,2255200.0
2010-02-17 13:00:00,27.33,27.42,27.3,27.3,1838900.0,18.2656,18.3257,18.2455,18.2455,1838900.0
2010-02-17 13:30:00,27.3,27.33,27.2,27.23,1972400.0,18.2455,18.2656,18.1787,18.1988,1972400.0
2010-02-17 14:00:00,27.23,27.25,27.09,27.16,2811600.0,18.1988,18.2121,18.1052,18.152,2811600.0
2010-02-17 14:30:00,27.16,27.31,27.16,27.31,2056600.0,18.152,18.2522,18.152,18.2522,2056600.0
2010-02-17 15:00:00,27.3,27.32,27.21,27.27,2822700.0,18.2455,18.2589,18.1854,18.2255,2822700.0
2010-02-17 15:30:00,27.28,27.37,27.27,27.3,5296800.0,18.2322,18.2923,18.2255,18.2455,5296800.0
2010-02-18 09:30:00,27.33,27.49,27.16,27.35,3487000.0,18.2656,18.3725,18.152,18.279,3487000.0
2010-02-18 10:00:00,27.35,27.45,27.27,27.32,2541600.0,18.279,18.3458,18.2255,18.2589,2541600.0
2010-02-18 10:30:00,27.32,27.36,27.27,27.29,1626100.0,18.2589,18.2856,18.2255,18.2389,1626100.0
2010-02-18 11:00:00,27.3,27.34,27.23,27.32,1781900.0,18.2455,18.2723,18.1988,18.2589,1781900.0
2010-02-18 11:30:00,27.31,27.34,27.24,27.3,957400.0,18.2522,18.2723,18.2054,18.2455,957400.0
2010-02-18 12:00:00,27.3,27.33,27.22,27.26,1259800.0,18.2455,18.2656,18.1921,18.2188,1259800.0
2010-02-18 12:30:00,27.26,27.29,27.19,27.27,1091600.0,18.2188,18.2389,18.172,18.2255,1091600.0
2010-02-18 13:00:00,27.27,27.39,27.26,27.32,1219200.0,18.2255,18.3057,18.2188,18.2589,1219200.0
2010-02-18 13:30:00,27.33,27.37,27.32,27.36,1154200.0,18.2656,18.2923,18.2589,18.2856,1154200.0
2010-02-18 14:00:00,27.36,27.48,27.31,27.44,2131300.0,18.2856,18.3658,18.2522,18.3391,2131300.0
2010-02-18 14:30:00,27.44,27.57,27.42,27.53,2884500.0,18.3391,18.426,18.3257,18.3993,2884500.0
2010-02-18 15:00:00,27.53,27.55,27.32,27.37,2826800.0,18.3993,18.4126,18.2589,18.2923,2826800.0
2010-02-18 15:30:00,27.36,27.43,27.3,27.31,4741200.0,18.2856,18.3324,18.2455,18.2522,4741200.0
2010-02-19 09:30:00,27.08,27.32,27.07,27.17,6718700.0,18.0985,18.2589,18.0918,18.1587,6718700.0
2010-02-19 10:00:00,27.17,27.3,27.17,27.24,2228200.0,18.1587,18.2455,18.1587,18.2054,2228200.0
2010-02-19 10:30:00,27.24,27.29,27.22,27.27,1500500.0,18.2054,18.2389,18.1921,18.2255,1500500.0
2010-02-19 11:00:00,27.28,27.48,27.26,27.42,2634400.0,18.2322,18.3658,18.2188,18.3257,2634400.0
2010-02-19 11:30:00,27.41,27.46,27.36,27.4,1413000.0,18.3191,18.3525,18.2856,18.3124,1413000.0
2010-02-19 12:00:00,27.4,27.48,27.37,27.44,2123700.0,18.3124,18.3658,18.2923,18.3391,2123700.0
2010-02-19 12:30:00,27.44,27.45,27.34,27.42,1041100.0,18.3391,18.3458,18.2723,18.3257,1041100.0
2010-02-19 13:00:00,27.41,27.42,27.29,27.3,1117300.0,18.3191,18.3257,18.2389,18.2455,1117300.0
2010-02-19 13:30:00,27.3,27.35,27.28,27.3,1207800.0,18.2455,18.279,18.2322,18.2455,1207800.0
2010-02-19 14:00:00,27.3,27.34,27.25,27.33,1268900.0,18.2455,18.2723,18.2121,18.2656,1268900.0
2010-02-19 14:30:00,27.34,27.39,27.32,27.37,1346000.0,18.2723,18.3057,18.2589,18.2923,1346000.0
2010-02-19 15:00:00,27.38,27.38,27.28,27.32,1765100.0,18.299,18.299,18.2322,18.2589,1765100.0
2010-02-19 15:30:00,27.31,27.43,27.3,27.34,4446900.0,18.2522,18.3324,18.2455,18.2723,4446900.0
2010-02-22 09:30:00,27.48,27.88,27.38,27.88,5633700.0,18.3658,18.6332,18.299,18.6332,5633700.0
2010-02-22 10:00:00,27.88,27.91,27.69,27.89,3651100.0,18.6332,18.6532,18.5062,18.6399,3651100.0
2010-02-22 10:30:00,27.89,27.96,27.84,27.94,2964200.0,18.6399,18.6866,18.6064,18.6733,2964200.0
2010-02-22 11:00:00,27.93,27.94,27.76,27.83,2118100.0,18.6666,18.6733,18.553,18.5998,2118100.0
2010-02-22 11:30:00,27.83,27.9,27.73,27.85,2544000.0,18.5998,18.6465,18.5329,18.6131,2544000.0
2010-02-22 12:00:00,27.85,27.92,27.79,27.92,1586900.0,18.6131,18.6599,18.573,18.6599,1586900.0
2010-02-22 12:30:00,27.92,27.98,27.82,27.84,1941700.0,18.6599,18.7,18.5931,18.6064,1941700.0
2010-02-22 13:00:00,27.84,27.85,27.71,27.76,2164900.0,18.6064,18.6131,18.5196,18.553,2164900.0
2010-02-22 13:30:00,27.76,27.91,27.74,27.89,1928900.0,18.553,18.6532,18.5396,18.6399,1928900.0
2010-02-22 14:00:00,27.89,28.05,27.87,27.98,2917500.0,18.6399,18.7468,18.6265,18.7,2917500.0
2010-02-22 14:30:00,27.98,28.07,27.95,28.06,1998800.0,18.7,18.7602,18.68,18.7535,1998800.0
2010-02-22 15:00:00,28.05,28.15,27.97,28.14,2778800.0,18.7468,18.8136,18.6933,18.8069,2778800.0
2010-02-22 15:30:00,28.13,28.14,27.92,28.01,5903400.0,18.8003,18.8069,18.6599,18.7201,5903400.0
2010-02-23 09:30:00,27.98,28.0,27.85,27.85,4831000.0,18.7,18.7134,18.6131,18.6131,4831000.0
2010-02-23 10:00:00,27.84,27.88,27.49,27.52,6138300.0,18.6064,18.6332,18.3725,18.3926,6138300.0
2010-02-23 10:30:00,27.51,27.63,27.39,27.56,3282100.0,18.3859,18.4661,18.3057,18.4193,3282100.0
2010-02-23 11:00:00,27.56,27.64,27.46,27.51,2023000.0,18.4193,18.4728,18.3525,18.3859,2023000.0
2010-02-23 11:30:00,27.51,27.63,27.5,27.56,1583900.0,18.3859,18.4661,18.3792,18.4193,1583900.0
2010-02-23 12:00:00,27.55,27.56,27.4,27.42,1681300.0,18.4126,18.4193,18.3124,18.3257,1681300.0
2010-02-23 12:30:00,27.42,27.47,27.35,27.4,1354200.0,18.3257,18.3592,18.279,18.3124,1354200.0
2010-02-23 13:00:00,27.4,27.45,27.36,27.44,1733300.0,18.3124,18.3458,18.2856,18.3391,1733300.0
2010-02-23 13:30:00,27.43,27.45,27.2,27.22,1688600.0,18.3324,18.3458,18.1787,18.1921,1688600.0
2010-02-23 14:00:00,27.22,27.36,27.18,27.31,2446100.0,18.1921,18.2856,18.1653,18.2522,2446100.0
2010-02-23 14:30:00,27.32,27.51,27.29,27.44,2063300.0,18.2589,18.3859,18.2389,18.3391,2063300.0
2010-02-23 15:00:00,27.44,27.49,27.37,27.38,2082400.0,18.3391,18.3725,18.2923,18.299,2082400.0
2010-02-23 15:30:00,27.38,27.39,27.23,27.3,4771100.0,18.299,18.3057,18.1988,18.2455,4771100.0
2010-02-24 09:30:00,27.45,27.63,27.42,27.42,3090600.0,18.3458,18.4661,18.3257,18.3257,3090600.0
2010-02-24 10:00:00,27.42,27.42,27.18,27.33,4797100.0,18.3257,18.3257,18.1653,18.2656,4797100.0
2010-02-24 10:30:00,27.33,27.67,27.3,27.64,5601800.0,18.2656,18.4928,18.2455,18.4728,5601800.0
2010-02-24 11:00:00,27.63,27.72,27.51,27.53,2742300.0,18.4661,18.5262,18.3859,18.3993,2742300.0
2010-02-24 11:30:00,27.52,27.6,27.48,27.56,1896400.0,18.3926,18.446,18.3658,18.4193,1896400.0
2010-02-24 12:00:00,27.57,27.63,27.52,27.58,1321500.0,18.426,18.4661,18.3926,18.4327,1321500.0
2010-02-24 12:30:00,27.58,27.65,27.56,27.62,1053600.0,18.4327,18.4795,18.4193,18.4594,1053600.0
2010-02-24 13:00:00,27.61,27.77,27.57,27.71,1452800.0,18.4527,18.5597,18.426,18.5196,1452800.0
2010-02-24 13:30:00,27.7,27.71,27.6,27.64,1248100.0,18.5129,18.5196,18.446,18.4728,1248100.0
2010-02-24 14:00:00,27.64,27.67,27.6,27.66,1686900.0,18.4728,18.4928,18.446,18.4861,1686900.0
2010-02-24 14:30:00,27.66,27.67,27.48,27.51,1925400.0,18.4861,18.4928,18.3658,18.3859,1925400.0
2010-02-24 15:00:00,27.51,27.64,27.5,27.61,1803800.0,18.3859,18.4728,18.3792,18.4527,1803800.0
2010-02-24 15:30:00,27.61,27.66,27.51,27.64,4754600.0,18.4527,18.4861,18.3859,18.4728,4754600.0
2010-02-25 09:30:00,27.11,27.39,27.07,27.13,5859700.0,18.1186,18.3057,18.0918,18.1319,5859700.0
2010-02-25 10:00:00,27.13,27.22,27.07,27.2,2666800.0,18.1319,18.1921,18.0918,18.1787,2666800.0
2010-02-25 10:30:00,27.2,27.24,27.12,27.14,2041100.0,18.1787,18.2054,18.1252,18.1386,2041100.0
2010-02-25 11:00:00,27.13,27.15,27.08,27.1,1552100.0,18.1319,18.1453,18.0985,18.1119,1552100.0
2010-02-25 11:30:00,27.09,27.12,27.04,27.07,1782500.0,18.1052,18.1252,18.0718,18.0918,1782500.0
2010-02-25 12:00:00,27.06,27.23,27.05,27.15,1951500.0,18.0851,18.1988,18.0785,18.1453,1951500.0
2010-02-25 12:30:00,27.14,27.25,27.14,27.17,2383100.0,18.1386,18.2121,18.1386,18.1587,2383100.0
2010-02-25 13:00:00,27.18,27.26,27.17,27.2,1150400.0,18.1653,18.2188,18.1587,18.1787,1150400.0
2010-02-25 13:30:00,27.19,27.37,27.19,27.37,1457900.0,18.172,18.2923,18.172,18.2923,1457900.0
2010-02-25 14:00:00,27.37,27.45,27.29,27.3,2344300.0,18.2923,18.3458,18.2389,18.2455,2344300.0
2010-02-25 14:30:00,27.31,27.36,27.29,27.34,1751600.0,18.2522,18.2856,18.2389,18.2723,1751600.0
2010-02-25 15:00:00,27.34,27.43,27.27,27.34,2457100.0,18.2723,18.3324,18.2255,18.2723,2457100.0
2010-02-25 15:30:00,27.34,27.48,27.3,27.47,4695900.0,18.2723,18.3658,18.2455,18.3592,4695900.0
2010-02-26 09:30:00,27.44,27.49,27.12,27.12,5464600.0,18.3391,18.3725,18.1252,18.1252,5464600.0
2010-02-26 10:00:00,27.11,27.19,27.0,27.1,6210400.0,18.1186,18.172,18.045,18.1119,6210400.0
2010-02-26 10:30:00,27.1,27.18,27.05,27.05,5007600.0,18.1119,18.1653,18.0785,18.0785,5007600.0
2010-02-26 11:00:00,27.05,27.13,26.93,27.04,3994800.0,18.0785,18.1319,17.9983,18.0718,3994800.0
2010-02-26 11:30:00,27.03,27.14,27.01,27.1,2241200.0,18.0651,18.1386,18.0517,18.1119,2241200.0
2010-02-26 12:00:00,27.09,27.15,27.05,27.14,2008900.0,18.1052,18.1453,18.0785,18.1386,2008900.0
2010-02-26 12:30:00,27.14,27.15,27.1,27.14,1940100.0,18.1386,18.1453,18.1119,18.1386,1940100.0
2010-02-26 13:00:00,27.13,27.23,27.1,27.22,1558500.0,18.1319,18.1988,18.1119,18.1921,1558500.0
2010-02-26 13:30:00,27.22,27.27,27.19,27.24,1671200.0,18.1921,18.2255,18.172,18.2054,1671200.0
2010-02-26 14:00:00,27.25,27.3,27.16,27.29,1929200.0,18.2121,18.2455,18.152,18.2389,1929200.0
2010-02-26 14:30:00,27.3,27.38,27.26,27.37,2661900.0,18.2455,18.299,18.2188,18.2923,2661900.0
2010-02-26 15:00:00,27.37,27.5,27.34,27.48,4744800.0,18.2923,18.3792,18.2723,18.3658,4744800.0
2010-02-26 15:30:00,27.47,27.48,27.31,27.32,6380300.0,18.3592,18.3658,18.2522,18.2589,6380300.0
2010-03-01 09:30:00,27.45,27.59,27.25,27.31,4586800.0,18.3458,18.4394,18.2121,18.2522,4586800.0
2010-03-01 10:00:00,27.32,27.54,27.25,27.4,3464300.0,18.2589,18.4059,18.2121,18.3124,3464300.0
2010-03-01 10:30:00,27.41,27.41,27.29,27.38,2360300.0,18.3191,18.3191,18.2389,18.299,2360300.0
2010-03-01 11:00:00,27.39,27.45,27.33,27.38,1982800.0,18.3057,18.3458,18.2656,18.299,1982800.0
2010-03-01 11:30:00,27.37,27.42,27.31,27.41,1665300.0,18.2923,18.3257,18.2522,18.3191,1665300.0
2010-03-01 12:00:00,27.41,27.45,27.35,27.35,1074600.0,18.3191,18.3458,18.279,18.279,1074600.0
2010-03-01 12:30:00,27.35,27.39,27.3,27.37,1293500.0,18.279,18.3057,18.2455,18.2923,1293500.0
2010-03-01 13:00:00,27.37,27.4,27.32,27.38,1108000.0,18.2923,18.3124,18.2589,18.299,1108000.0
2010-03-01 13:30:00,27.39,27.39,27.31,27.37,1040700.0,18.3057,18.3057,18.2522,18.2923,1040700.0
2010-03-01 14:00:00,27.36,27.37,27.28,27.29,1946700.0,18.2856,18.2923,18.2322,18.2389,1946700.0
2010-03-01 14:30:00,27.29,27.3,27.15,27.21,2669900.0,18.2389,18.2455,18.1453,18.1854,2669900.0
2010-03-01 15:00:00,27.22,27.3,27.17,27.23,2534100.0,18.1921,18.2455,18.1587,18.1988,2534100.0
2010-03-01 15:30:00,27.23,27.36,27.22,27.33,3010400.0,18.1988,18.2856,18.1921,18.2656,3010400.0
2010-03-02 09:30:00,27.42,27.84,27.37,27.78,6687600.0,18.3257,18.6064,18.2923,18.5663,6687600.0
2010-03-02 10:00:00,27.78,28.04,27.78,28.04,6307800.0,18.5663,18.7401,18.5663,18.7401,6307800.0
2010-03-02 10:30:00,28.04,28.17,28.0,28.09,4473500.0,18.7401,18.827,18.7134,18.7735,4473500.0
2010-03-02 11:00:00,28.09,28.19,28.04,28.11,2583000.0,18.7735,18.8404,18.7401,18.7869,2583000.0
2010-03-02 11:30:00,28.11,28.21,28.11,28.18,1950400.0,18.7869,18.8537,18.7869,18.8337,1950400.0
2010-03-02 12:00:00,28.18,28.18,28.02,28.07,1933200.0,18.8337,18.8337,18.7267,18.7602,1933200.0
2010-03-02 12:30:00,28.07,28.14,27.98,28.14,1732900.0,18.7602,18.8069,18.7,18.8069,1732900.0
2010-03-02 13:00:00,28.12,28.17,28.08,28.16,1205700.0,18.7936,18.827,18.7668,18.8203,1205700.0
2010-03-02 13:30:00,28.16,28.16,28.03,28.1,1648500.0,18.8203,18.8203,18.7334,18.7802,1648500.0
2010-03-02 14:00:00,28.1,28.13,27.93,27.96,3448800.0,18.7802,18.8003,18.6666,18.6866,3448800.0
2010-03-02 14:30:00,27.97,28.04,27.88,27.96,3078400.0,18.6933,18.7401,18.6332,18.6866,3078400.0
2010-03-02 15:00:00,27.96,28.02,27.86,27.86,3145100.0,18.6866,18.7267,18.6198,18.6198,3145100.0
2010-03-02 15:30:00,27.86,27.92,27.55,27.85,5384100.0,18.6198,18.6599,18.4126,18.6131,5384100.0
2010-03-03 09:30:00,27.98,28.43,27.94,28.27,4956200.0,18.7,19.0008,18.6733,18.8938,4956200.0
2010-03-03 10:00:00,28.27,28.45,28.23,28.33,3815700.0,18.8938,19.0141,18.8671,18.9339,3815700.0
2010-03-03 10:30:00,28.33,28.39,28.31,28.37,1930300.0,18.9339,18.974,18.9206,18.9607,1930300.0
2010-03-03 11:00:00,28.37,28.45,28.34,28.44,1806600.0,18.9607,19.0141,18.9406,19.0074,1806600.0
2010-03-03 11:30:00,28.44,28.45,28.4,28.42,1471800.0,19.0074,19.0141,18.9807,18.9941,1471800.0
2010-03-03 12:00:00,28.42,28.42,28.31,28.39,1626500.0,18.9941,18.9941,18.9206,18.974,1626500.0
2010-03-03 12:30:00,28.39,28.4,28.23,28.24,1310000.0,18.974,18.9807,18.8671,18.8738,1310000.0
2010-03-03 13:00:00,28.24,28.3,28.18,28.2,1714700.0,18.8738,18.9139,18.8337,18.847,1714700.0
2010-03-03 13:30:00,28.2,28.33,28.16,28.32,1597700.0,18.847,18.9339,18.8203,18.9272,1597700.0
2010-03-03 14:00:00,28.33,28.43,28.24,28.29,2130900.0,18.9339,19.0008,18.8738,18.9072,2130900.0
2010-03-03 14:30:00,28.29,28.31,28.14,28.2,2292100.0,18.9072,18.9206,18.8069,18.847,2292100.0
2010-03-03 15:00:00,28.21,28.24,28.13,28.2,2168200.0,18.8537,18.8738,18.8003,18.847,2168200.0
2010-03-03 15:30:00,28.21,28.34,28.19,28.22,4207500.0,18.8537,18.9406,18.8404,18.8604,4207500.0
2010-03-04 09:30:00,28.35,28.49,28.21,28.36,3489400.0,18.9473,19.0409,18.8537,18.954,3489400.0
2010-03-04 10:00:00,28.35,28.57,28.34,28.52,5282400.0,18.9473,19.0943,18.9406,19.0609,5282400.0
2010-03-04 10:30:00,28.53,28.56,28.41,28.49,3688200.0,19.0676,19.0876,18.9874,19.0409,3688200.0
2010-03-04 11:00:00,28.5,28.54,28.46,28.5,2133200.0,19.0475,19.0743,19.0208,19.0475,2133200.0
2010-03-04 11:30:00,28.5,28.52,28.4,28.49,1478100.0,19.0475,19.0609,18.9807,19.0409,1478100.0
2010-03-04 12:00:00,28.49,28.5,28.4,28.48,1274200.0,19.0409,19.0475,18.9807,19.0342,1274200.0
2010-03-04 12:30:00,28.48,28.51,28.4,28.49,1230900.0,19.0342,19.0542,18.9807,19.0409,1230900.0
2010-03-04 13:00:00,28.49,28.52,28.45,28.51,1523100.0,19.0409,19.0609,19.0141,19.0542,1523100.0
2010-03-04 13:30:00,28.51,28.52,28.42,28.46,1270900.0,19.0542,19.0609,18.9941,19.0208,1270900.0
2010-03-04 14:00:00,28.44,28.45,28.23,28.41,1425500.0,19.0074,19.0141,18.8671,18.9874,1425500.0
2010-03-04 14:30:00,28.42,28.43,28.35,28.4,1140000.0,18.9941,19.0008,18.9473,18.9807,1140000.0
2010-03-04 15:00:00,28.39,28.41,28.32,28.4,1496400.0,18.974,18.9874,18.9272,18.9807,1496400.0
2010-03-04 15:30:00,28.4,28.48,28.36,28.4,3768500.0,18.9807,19.0342,18.954,18.9807,3768500.0
2010-03-05 09:30:00,28.62,28.75,28.55,28.59,4737500.0,19.1277,19.2146,19.081,19.1077,4737500.0
2010-03-05 10:00:00,28.58,28.72,28.57,28.7,2980100.0,19.101,19.1946,19.0943,19.1812,2980100.0
2010-03-05 10:30:00,28.71,28.86,28.67,28.78,3375400.0,19.1879,19.2881,19.1612,19.2347,3375400.0
2010-03-05 11:00:00,28.79,28.98,28.78,28.95,2495100.0,19.2414,19.3683,19.2347,19.3483,2495100.0
2010-03-05 11:30:00,28.94,28.96,28.85,28.86,1870300.0,19.3416,19.355,19.2815,19.2881,1870300.0
2010-03-05 12:00:00,28.85,28.87,28.79,28.82,1222800.0,19.2815,19.2948,19.2414,19.2614,1222800.0
2010-03-05 12:30:00,28.83,28.86,28.8,28.85,1040100.0,19.2681,19.2881,19.248,19.2815,1040100.0
2010-03-05 13:00:00,28.85,28.92,28.84,28.89,1221300.0,19.2815,19.3282,19.2748,19.3082,1221300.0
2010-03-05 13:30:00,28.9,28.93,28.86,28.91,1478400.0,19.3149,19.3349,19.2881,19.3216,1478400.0
2010-03-05 14:00:00,28.91,28.92,28.86,28.89,1149800.0,19.3216,19.3282,19.2881,19.3082,1149800.0
2010-03-05 14:30:00,28.89,29.0,28.89,29.0,3104500.0,19.3082,19.3817,19.3082,19.3817,3104500.0
2010-03-05 15:00:00,28.99,29.19,28.98,29.17,4911100.0,19.375,19.5087,19.3683,19.4953,4911100.0
2010-03-05 15:30:00,29.17,29.27,29.12,29.13,7325300.0,19.4953,19.5622,19.4619,19.4686,7325300.0
2010-03-08 09:30:00,29.13,29.35,29.03,29.26,3984800.0,19.4686,19.6156,19.4018,19.5555,3984800.0
2010-03-08 10:00:00,29.26,29.3,29.09,29.12,3474700.0,19.5555,19.5822,19.4419,19.4619,3474700.0
2010-03-08 10:30:00,29.12,29.17,29.03,29.15,3381900.0,19.4619,19.4953,19.4018,19.482,3381900.0
2010-03-08 11:00:00,29.14,29.15,29.07,29.09,1599600.0,19.4753,19.482,19.4285,19.4419,1599600.0
2010-03-08 11:30:00,29.1,29.15,29.07,29.07,1413300.0,19.4485,19.482,19.4285,19.4285,1413300.0
2010-03-08 12:00:00,29.07,29.07,28.94,28.96,1769100.0,19.4285,19.4285,19.3416,19.355,1769100.0
2010-03-08 12:30:00,28.96,28.98,28.85,28.89,1839500.0,19.355,19.3683,19.2815,19.3082,1839500.0
2010-03-08 13:00:00,28.88,29.04,28.88,28.98,2149300.0,19.3015,19.4084,19.3015,19.3683,2149300.0
2010-03-08 13:30:00,28.98,29.02,28.92,28.94,1456600.0,19.3683,19.3951,19.3282,19.3416,1456600.0
2010-03-08 14:00:00,28.94,28.99,28.82,28.9,1653700.0,19.3416,19.375,19.2614,19.3149,1653700.0
2010-03-08 14:30:00,28.9,28.94,28.85,28.87,1396100.0,19.3149,19.3416,19.2815,19.2948,1396100.0
2010-03-08 15:00:00,28.87,28.92,28.83,28.84,1960600.0,19.2948,19.3282,19.2681,19.2748,1960600.0
2010-03-08 15:30:00,28.84,28.93,28.83,28.87,3910100.0,19.2748,19.3349,19.2681,19.2948,3910100.0
2010-03-09 09:30:00,28.78,28.86,28.47,28.61,3701800.0,19.2347,19.2881,19.0275,19.1211,3701800.0
2010-03-09 10:00:00,28.61,28.77,28.6,28.75,2446500.0,19.1211,19.228,19.1144,19.2146,2446500.0
2010-03-09 10:30:00,28.75,29.01,28.73,29.0,3434100.0,19.2146,19.3884,19.2013,19.3817,3434100.0
2010-03-09 11:00:00,29.0,29.0,28.91,28.93,1736200.0,19.3817,19.3817,19.3216,19.3349,1736200.0
2010-03-09 11:30:00,28.92,28.94,28.86,28.92,1844200.0,19.3282,19.3416,19.2881,19.3282,1844200.0
2010-03-09 12:00:00,28.93,29.05,28.88,29.03,1735500.0,19.3349,19.4151,19.3015,19.4018,1735500.0
2010-03-09 12:30:00,29.05,29.13,28.98,29.12,1539000.0,19.4151,19.4686,19.3683,19.4619,1539000.0
2010-03-09 13:00:00,29.12,29.15,29.06,29.15,1193200.0,19.4619,19.482,19.4218,19.482,1193200.0
2010-03-09 13:30:00,29.15,29.18,29.09,29.1,1241000.0,19.482,19.502,19.4419,19.4485,1241000.0
2010-03-09 14:00:00,29.11,29.18,29.09,29.17,1017800.0,19.4552,19.502,19.4419,19.4953,1017800.0
2010-03-09 14:30:00,29.18,29.22,28.95,29.01,1934600.0,19.502,19.5287,19.3483,19.3884,1934600.0
2010-03-09 15:00:00,29.01,29.02,28.82,28.88,3022600.0,19.3884,19.3951,19.2614,19.3015,3022600.0
2010-03-09 15:30:00,28.87,29.07,28.87,28.97,3853500.0,19.2948,19.4285,19.2948,19.3617,3853500.0
2010-03-10 09:30:00,29.16,29.38,29.1,29.27,4832100.0,19.4886,19.6357,19.4485,19.5622,4832100.0
2010-03-10 10:00:00,29.27,29.55,29.27,29.55,4481400.0,19.5622,19.7493,19.5622,19.7493,4481400.0
2010-03-10 10:30:00,29.54,29.68,29.48,29.63,3574900.0,19.7426,19.8362,19.7025,19.8028,3574900.0
2010-03-10 11:00:00,29.62,29.76,29.52,29.57,3172300.0,19.7961,19.8896,19.7292,19.7627,3172300.0
2010-03-10 11:30:00,29.56,29.64,29.47,29.55,2474200.0,19.756,19.8094,19.6958,19.7493,2474200.0
2010-03-10 12:00:00,29.55,29.67,29.36,29.36,2203900.0,19.7493,19.8295,19.6223,19.6223,2203900.0
2010-03-10 12:30:00,29.37,29.6,29.28,29.58,2412700.0,19.629,19.7827,19.5688,19.7693,2412700.0
2010-03-10 13:00:00,29.57,29.64,29.52,29.61,2025100.0,19.7627,19.8094,19.7292,19.7894,2025100.0
2010-03-10 13:30:00,29.62,29.67,29.58,29.59,1941500.0,19.7961,19.8295,19.7693,19.776,1941500.0
2010-03-10 14:00:00,29.58,29.82,29.57,29.79,2976100.0,19.7693,19.9297,19.7627,19.9097,2976100.0
2010-03-10 14:30:00,29.79,29.83,29.73,29.75,2456000.0,19.9097,19.9364,19.8696,19.883,2456000.0
2010-03-10 15:00:00,29.76,29.8,29.55,29.58,2780700.0,19.8896,19.9164,19.7493,19.7693,2780700.0
2010-03-10 15:30:00,29.57,29.61,29.48,29.58,4922700.0,19.7627,19.7894,19.7025,19.7693,4922700.0
2010-03-11 09:30:00,29.53,29.62,29.29,29.39,3593200.0,19.7359,19.7961,19.5755,19.6424,3593200.0
2010-03-11 10:00:00,29.39,29.56,29.39,29.51,1806600.0,19.6424,19.756,19.6424,19.7226,1806600.0
2010-03-11 10:30:00,29.52,29.63,29.48,29.62,2253200.0,19.7292,19.8028,19.7025,19.7961,2253200.0
2010-03-11 11:00:00,29.62,29.63,29.49,29.51,1323700.0,19.7961,19.8028,19.7092,19.7226,1323700.0
2010-03-11 11:30:00,29.51,29.68,29.49,29.67,1466300.0,19.7226,19.8362,19.7092,19.8295,1466300.0
2010-03-11 12:00:00,29.66,29.74,29.58,29.61,2019500.0,19.8228,19.8763,19.7693,19.7894,2019500.0
2010-03-11 12:30:00,29.61,29.7,29.59,29.68,825500.0,19.7894,19.8495,19.776,19.8362,825500.0
2010-03-11 13:00:00,29.68,29.75,29.64,29.69,995700.0,19.8362,19.883,19.8094,19.8429,995700.0
2010-03-11 13:30:00,29.69,29.73,29.59,29.59,1346700.0,19.8429,19.8696,19.776,19.776,1346700.0
2010-03-11 14:00:00,29.59,29.6,29.24,29.34,4104200.0,19.776,19.7827,19.5421,19.6089,4104200.0
2010-03-11 14:30:00,29.34,29.7,29.33,29.45,2809200.0,19.6089,19.8495,19.6023,19.6825,2809200.0
2010-03-11 15:00:00,29.45,29.71,29.43,29.67,2834700.0,19.6825,19.8562,19.6691,19.8295,2834700.0
2010-03-11 15:30:00,29.67,29.75,29.61,29.75,4063000.0,19.8295,19.883,19.7894,19.883,4063000.0
2010-03-12 09:30:00,29.84,29.94,29.76,29.92,4222700.0,19.9431,20.0099,19.8896,19.9966,4222700.0
2010-03-12 10:00:00,29.92,29.94,29.68,29.73,3358000.0,19.9966,20.0099,19.8362,19.8696,3358000.0
2010-03-12 10:30:00,29.73,29.73,29.61,29.65,2915300.0,19.8696,19.8696,19.7894,19.8161,2915300.0
2010-03-12 11:00:00,29.64,29.69,29.62,29.67,1912400.0,19.8094,19.8429,19.7961,19.8295,1912400.0
2010-03-12 11:30:00,29.67,29.68,29.61,29.66,1519000.0,19.8295,19.8362,19.7894,19.8228,1519000.0
2010-03-12 12:00:00,29.67,29.76,29.66,29.76,2412200.0,19.8295,19.8896,19.8228,19.8896,2412200.0
2010-03-12 12:30:00,29.75,29.8,29.68,29.77,2345300.0,19.883,19.9164,19.8362,19.8963,2345300.0
2010-03-12 13:00:00,29.77,29.85,29.77,29.81,1173400.0,19.8963,19.9498,19.8963,19.9231,1173400.0
2010-03-12 13:30:00,29.81,29.87,29.8,29.86,1085800.0,19.9231,19.9632,19.9164,19.9565,1085800.0
2010-03-12 14:00:00,29.88,29.89,29.79,29.81,1577200.0,19.9698,19.9765,19.9097,19.9231,1577200.0
2010-03-12 14:30:00,29.81,29.82,29.65,29.71,2469400.0,19.9231,19.9297,19.8161,19.8562,2469400.0
2010-03-12 15:00:00,29.71,29.73,29.53,29.54,3504500.0,19.8562,19.8696,19.7359,19.7426,3504500.0
2010-03-12 15:30:00,29.54,29.7,29.49,29.66,4763500.0,19.7426,19.8495,19.7092,19.8228,4763500.0
2010-03-15 09:30:00,29.48,29.63,29.26,29.46,4406200.0,19.7025,19.8028,19.5555,19.6891,4406200.0
2010-03-15 10:00:00,29.46,29.66,29.39,29.55,1815400.0,19.6891,19.8228,19.6424,19.7493,1815400.0
2010-03-15 10:30:00,29.56,29.7,29.52,29.6,1405200.0,19.756,19.8495,19.7292,19.7827,1405200.0
2010-03-15 11:00:00,29.61,29.63,29.33,29.44,2251900.0,19.7894,19.8028,19.6023,19.6758,2251900.0
2010-03-15 11:30:00,29.45,29.56,29.38,29.54,1385900.0,19.6825,19.756,19.6357,19.7426,1385900.0
2010-03-15 12:00:00,29.54,29.54,29.4,29.49,955500.0,19.7426,19.7426,19.649,19.7092,955500.0
2010-03-15 12:30:00,29.49,29.56,29.46,29.5,1027600.0,19.7092,19.756,19.6891,19.7159,1027600.0
2010-03-15 13:00:00,29.51,29.63,29.46,29.6,1323100.0,19.7226,19.8028,19.6891,19.7827,1323100.0
2010-03-15 13:30:00,29.6,29.69,29.6,29.62,1083700.0,19.7827,19.8429,19.7827,19.7961,1083700.0
2010-03-15 14:00:00,29.63,29.63,29.5,29.52,1507600.0,19.8028,19.8028,19.7159,19.7292,1507600.0
2010-03-15 14:30:00,29.52,29.65,29.45,29.61,1618500.0,19.7292,19.8161,19.6825,19.7894,1618500.0
2010-03-15 15:00:00,29.61,29.8,29.59,29.78,1935600.0,19.7894,19.9164,19.776,19.903,1935600.0
2010-03-15 15:30:00,29.78,29.89,29.72,29.88,4434500.0,19.903,19.9765,19.8629,19.9698,4434500.0
2010-03-16 09:30:00,29.93,29.96,29.74,29.78,2764300.0,20.0033,20.0233,19.8763,19.903,2764300.0
2010-03-16 10:00:00,29.78,29.85,29.76,29.8,2155600.0,19.903,19.9498,19.8896,19.9164,2155600.0
2010-03-16 10:30:00,29.8,30.03,29.79,30.01,3476600.0,19.9164,20.0701,19.9097,20.0567,3476600.0
2010-03-16 11:00:00,30.01,30.1,29.97,30.09,3286900.0,20.0567,20.1169,20.03,20.1102,3286900.0
2010-03-16 11:30:00,30.09,30.25,30.06,30.14,4430200.0,20.1102,20.2171,20.0901,20.1436,4430200.0
2010-03-16 12:00:00,30.14,30.15,29.79,30.07,3163900.0,20.1436,20.1503,19.9097,20.0968,3163900.0
2010-03-16 12:30:00,30.07,30.08,29.93,30.0,1980400.0,20.0968,20.1035,20.0033,20.05,1980400.0
2010-03-16 13:00:00,30.0,30.07,29.96,30.06,914300.0,20.05,20.0968,20.0233,20.0901,914300.0
2010-03-16 13:30:00,30.07,30.15,30.06,30.14,1294500.0,20.0968,20.1503,20.0901,20.1436,1294500.0
2010-03-16 14:00:00,30.14,30.25,30.06,30.24,3720600.0,20.1436,20.2171,20.0901,20.2104,3720600.0
2010-03-16 14:30:00,30.24,30.25,29.98,30.2,3455600.0,20.2104,20.2171,20.0367,20.1837,3455600.0
2010-03-16 15:00:00,30.2,30.32,30.13,30.27,3320500.0,20.1837,20.2639,20.1369,20.2305,3320500.0
2010-03-16 15:30:00,30.27,30.32,30.18,30.29,4287900.0,20.2305,20.2639,20.1703,20.2439,4287900.0
2010-03-17 09:30:00,30.41,30.46,30.31,30.41,2962500.0,20.3241,20.3575,20.2572,20.3241,2962500.0
2010-03-17 10:00:00,30.4,30.43,30.26,30.35,2759300.0,20.3174,20.3374,20.2238,20.284,2759300.0
2010-03-17 10:30:00,30.35,30.46,30.3,30.42,2344300.0,20.284,20.3575,20.2505,20.3307,2344300.0
2010-03-17 11:00:00,30.43,30.49,30.38,30.4,2128900.0,20.3374,20.3775,20.304,20.3174,2128900.0
2010-03-17 11:30:00,30.41,30.5,30.39,30.43,1447900.0,20.3241,20.3842,20.3107,20.3374,1447900.0
2010-03-17 12:00:00,30.43,30.48,30.42,30.42,1147200.0,20.3374,20.3708,20.3307,20.3307,1147200.0
2010-03-17 12:30:00,30.42,30.5,30.42,30.46,1164500.0,20.3307,20.3842,20.3307,20.3575,1164500.0
2010-03-17 13:00:00,30.47,30.5,30.4,30.5,1291600.0,20.3642,20.3842,20.3174,20.3842,1291600.0
2010-03-17 13:30:00,30.5,30.67,30.49,30.6,3049600.0,20.3842,20.4978,20.3775,20.451,3049600.0
2010-03-17 14:00:00,30.61,30.65,30.52,30.58,2774900.0,20.4577,20.4845,20.3976,20.4377,2774900.0
2010-03-17 14:30:00,30.57,30.61,30.36,30.38,2467300.0,20.431,20.4577,20.2906,20.304,2467300.0
2010-03-17 15:00:00,30.37,30.51,30.34,30.39,3229200.0,20.2973,20.3909,20.2773,20.3107,3229200.0
2010-03-17 15:30:00,30.4,30.58,30.35,30.56,4828000.0,20.3174,20.4377,20.284,20.4243,4828000.0
2010-03-18 09:30:00,30.47,30.56,30.38,30.47,2239600.0,20.3642,20.4243,20.304,20.3642,2239600.0
2010-03-18 10:00:00,30.48,30.54,30.43,30.43,1550300.0,20.3708,20.4109,20.3374,20.3374,1550300.0
2010-03-18 10:30:00,30.43,30.47,30.3,30.35,2321300.0,20.3374,20.3642,20.2505,20.284,2321300.0
2010-03-18 11:00:00,30.36,30.43,30.33,30.36,2041700.0,20.2906,20.3374,20.2706,20.2906,2041700.0
2010-03-18 11:30:00,30.37,30.38,30.11,30.15,2497700.0,20.2973,20.304,20.1236,20.1503,2497700.0
2010-03-18 12:00:00,30.15,30.18,29.93,30.01,2724700.0,20.1503,20.1703,20.0033,20.0567,2724700.0
2010-03-18 12:30:00,30.02,30.02,29.87,29.91,1987500.0,20.0634,20.0634,19.9632,19.9899,1987500.0
2010-03-18 13:00:00,29.91,29.94,29.87,29.93,2032900.0,19.9899,20.0099,19.9632,20.0033,2032900.0
2010-03-18 13:30:00,29.94,30.0,29.85,29.94,2618400.0,20.0099,20.05,19.9498,20.0099,2618400.0
2010-03-18 14:00:00,29.94,30.09,29.93,30.06,2373400.0,20.0099,20.1102,20.0033,20.0901,2373400.0
2010-03-18 14:30:00,30.06,30.17,30.0,30.05,2163500.0,20.0901,20.1637,20.05,20.0835,2163500.0
2010-03-18 15:00:00,30.05,30.22,30.04,30.2,2896200.0,20.0835,20.1971,20.0768,20.1837,2896200.0
2010-03-18 15:30:00,30.21,30.31,30.16,30.28,4498800.0,20.1904,20.2572,20.157,20.2372,4498800.0
2010-03-19 09:30:00,30.5,30.53,30.26,30.47,11678500.0,20.3842,20.4043,20.2238,20.3642,11678500.0
2010-03-19 10:00:00,30.47,30.5,30.22,30.37,4074500.0,20.3642,20.3842,20.1971,20.2973,4074500.0
2010-03-19 10:30:00,30.37,30.37,30.17,30.29,2426700.0,20.2973,20.2973,20.1637,20.2439,2426700.0
2010-03-19 11:00:00,30.3,30.3,29.96,29.99,4065300.0,20.2505,20.2505,20.0233,20.0434,4065300.0
2010-03-19 11:30:00,30.0,30.14,29.97,30.1,1654000.0,20.05,20.1436,20.03,20.1169,1654000.0
2010-03-19 12:00:00,30.09,30.25,30.09,30.18,1602000.0,20.1102,20.2171,20.1102,20.1703,1602000.0
2010-03-19 12:30:00,30.18,30.28,30.14,30.22,1147300.0,20.1703,20.2372,20.1436,20.1971,1147300.0
2010-03-19 13:00:00,30.22,30.3,30.21,30.29,1424600.0,20.1971,20.2505,20.1904,20.2439,1424600.0
2010-03-19 13:30:00,30.3,30.34,30.22,30.32,1378400.0,20.2505,20.2773,20.1971,20.2639,1378400.0
2010-03-19 14:00:00,30.32,30.4,30.28,30.38,1647300.0,20.2639,20.3174,20.2372,20.304,1647300.0
2010-03-19 14:30:00,30.38,30.38,30.26,30.3,1527900.0,20.304,20.304,20.2238,20.2505,1527900.0
2010-03-19 15:00:00,30.3,30.38,30.29,30.3,1666200.0,20.2505,20.304,20.2439,20.2505,1666200.0
2010-03-19 15:30:00,30.29,30.42,30.19,30.4,6073400.0,20.2439,20.3307,20.177,20.3174,6073400.0
2010-03-22 09:30:00,30.09,30.5,30.05,30.43,4445400.0,20.1102,20.3842,20.0835,20.3374,4445400.0
2010-03-22 10:00:00,30.42,30.55,30.37,30.5,3574800.0,20.3307,20.4176,20.2973,20.3842,3574800.0
2010-03-22 10:30:00,30.51,30.59,30.43,30.44,1851200.0,20.3909,20.4444,20.3374,20.3441,1851200.0
2010-03-22 11:00:00,30.44,30.56,30.33,30.44,1978200.0,20.3441,20.4243,20.2706,20.3441,1978200.0
2010-03-22 11:30:00,30.43,30.48,30.34,30.48,1059900.0,20.3374,20.3708,20.2773,20.3708,1059900.0
2010-03-22 12:00:00,30.47,30.48,30.26,30.3,1409500.0,20.3642,20.3708,20.2238,20.2505,1409500.0
2010-03-22 12:30:00,30.29,30.33,30.21,30.33,1164900.0,20.2439,20.2706,20.1904,20.2706,1164900.0
2010-03-22 13:00:00,30.32,30.52,30.32,30.45,1605800.0,20.2639,20.3976,20.2639,20.3508,1605800.0
2010-03-22 13:30:00,30.46,30.5,30.34,30.35,1081100.0,20.3575,20.3842,20.2773,20.284,1081100.0
2010-03-22 14:00:00,30.35,30.42,30.31,30.42,1097300.0,20.284,20.3307,20.2572,20.3307,1097300.0
2010-03-22 14:30:00,30.42,30.49,30.4,30.41,1042000.0,20.3307,20.3775,20.3174,20.3241,1042000.0
2010-03-22 15:00:00,30.42,30.46,30.36,30.41,1923700.0,20.3307,20.3575,20.2906,20.3241,1923700.0
2010-03-22 15:30:00,30.41,30.45,30.34,30.42,3462400.0,20.3241,20.3508,20.2773,20.3307,3462400.0
2010-03-23 09:30:00,30.47,30.75,30.38,30.48,3632900.0,20.3642,20.5513,20.304,20.3708,3632900.0
2010-03-23 10:00:00,30.48,30.58,30.39,30.58,2672700.0,20.3708,20.4377,20.3107,20.4377,2672700.0
2010-03-23 10:30:00,30.58,30.7,30.56,30.6,2289700.0,20.4377,20.5179,20.4243,20.451,2289700.0
2010-03-23 11:00:00,30.6,30.63,30.45,30.49,2162400.0,20.451,20.4711,20.3508,20.3775,2162400.0
2010-03-23 11:30:00,30.49,30.57,30.46,30.57,1223300.0,20.3775,20.431,20.3575,20.431,1223300.0
2010-03-23 12:00:00,30.56,30.71,30.56,30.67,1383300.0,20.4243,20.5246,20.4243,20.4978,1383300.0
2010-03-23 12:30:00,30.67,30.77,30.63,30.74,1282800.0,20.4978,20.5647,20.4711,20.5446,1282800.0
2010-03-23 13:00:00,30.75,30.95,30.74,30.9,2625200.0,20.5513,20.685,20.5446,20.6516,2625200.0
2010-03-23 13:30:00,30.9,30.95,30.78,30.79,1978500.0,20.6516,20.685,20.5714,20.578,1978500.0
2010-03-23 14:00:00,30.78,30.83,30.72,30.81,1802300.0,20.5714,20.6048,20.5313,20.5914,1802300.0
2010-03-23 14:30:00,30.81,30.92,30.77,30.92,1703000.0,20.5914,20.6649,20.5647,20.6649,1703000.0
2010-03-23 15:00:00,30.92,31.12,30.89,31.08,4742200.0,20.6649,20.7986,20.6449,20.7719,4742200.0
2010-03-23 15:30:00,31.08,31.11,31.03,31.05,6110100.0,20.7719,20.7919,20.7384,20.7518,6110100.0
2010-03-24 09:30:00,30.84,30.97,30.8,30.87,4270500.0,20.6115,20.6983,20.5847,20.6315,4270500.0
2010-03-24 10:00:00,30.87,31.23,30.82,31.2,4461400.0,20.6315,20.8721,20.5981,20.8521,4461400.0
2010-03-24 10:30:00,31.19,31.28,31.08,31.15,3293200.0,20.8454,20.9055,20.7719,20.8186,3293200.0
2010-03-24 11:00:00,31.16,31.2,30.88,30.96,3013200.0,20.8253,20.8521,20.6382,20.6917,3013200.0
2010-03-24 11:30:00,30.96,30.99,30.86,30.93,1252200.0,20.6917,20.7117,20.6248,20.6716,1252200.0
2010-03-24 12:00:00,30.92,31.0,30.92,30.99,1439400.0,20.6649,20.7184,20.6649,20.7117,1439400.0
2010-03-24 12:30:00,30.99,31.02,30.81,30.83,2642000.0,20.7117,20.7318,20.5914,20.6048,2642000.0
2010-03-24 13:00:00,30.83,30.86,30.67,30.83,2699500.0,20.6048,20.6248,20.4978,20.6048,2699500.0
2010-03-24 13:30:00,30.84,30.9,30.7,30.74,1662500.0,20.6115,20.6516,20.5179,20.5446,1662500.0
2010-03-24 14:00:00,30.74,30.86,30.73,30.81,1187000.0,20.5446,20.6248,20.5379,20.5914,1187000.0
2010-03-24 14:30:00,30.8,30.9,30.77,30.78,1977500.0,20.5847,20.6516,20.5647,20.5714,1977500.0
2010-03-24 15:00:00,30.78,30.92,30.76,30.86,2131600.0,20.5714,20.6649,20.558,20.6248,2131600.0
2010-03-24 15:30:00,30.85,30.97,30.84,30.88,3743700.0,20.6181,20.6983,20.6115,20.6382,3743700.0
2010-03-25 09:30:00,31.02,31.5,30.9,31.34,5185400.0,20.7318,21.0526,20.6516,20.9456,5185400.0
2010-03-25 10:00:00,31.34,31.5,31.25,31.38,2642000.0,20.9456,21.0526,20.8855,20.9724,2642000.0
2010-03-25 10:30:00,31.39,31.71,31.37,31.69,4740400.0,20.979,21.1929,20.9657,21.1795,4740400.0
2010-03-25 11:00:00,31.69,31.88,31.63,31.87,4298500.0,21.1795,21.3065,21.1394,21.2998,4298500.0
2010-03-25 11:30:00,31.86,31.93,31.79,31.9,2553700.0,21.2932,21.3399,21.2464,21.3199,2553700.0
2010-03-25 12:00:00,31.91,31.95,31.8,31.93,1794200.0,21.3266,21.3533,21.2531,21.3399,1794200.0
2010-03-25 12:30:00,31.93,31.99,31.83,31.83,1608000.0,21.3399,21.38,21.2731,21.2731,1608000.0
2010-03-25 13:00:00,31.84,31.98,31.79,31.87,2134000.0,21.2798,21.3734,21.2464,21.2998,2134000.0
2010-03-25 13:30:00,31.86,31.89,31.48,31.53,4446000.0,21.2932,21.3132,21.0392,21.0726,4446000.0
2010-03-25 14:00:00,31.53,31.66,31.42,31.46,2598800.0,21.0726,21.1595,20.9991,21.0258,2598800.0
2010-03-25 14:30:00,31.46,31.58,31.35,31.48,2505900.0,21.0258,21.106,20.9523,21.0392,2505900.0
2010-03-25 15:00:00,31.49,31.58,31.42,31.42,2406300.0,21.0459,21.106,20.9991,20.9991,2406300.0
2010-03-25 15:30:00,31.43,31.45,31.01,31.07,7751900.0,21.0058,21.0191,20.7251,20.7652,7751900.0
2010-03-26 09:30:00,31.21,31.59,31.1,31.44,4181500.0,20.8587,21.1127,20.7852,21.0125,4181500.0
2010-03-26 10:00:00,31.45,31.74,31.45,31.68,3822800.0,21.0191,21.213,21.0191,21.1729,3822800.0
2010-03-26 10:30:00,31.69,31.77,31.54,31.59,2151800.0,21.1795,21.233,21.0793,21.1127,2151800.0
2010-03-26 11:00:00,31.59,31.66,31.56,31.63,1993400.0,21.1127,21.1595,21.0927,21.1394,1993400.0
2010-03-26 11:30:00,31.63,31.67,31.52,31.64,1623100.0,21.1394,21.1662,21.0659,21.1461,1623100.0
2010-03-26 12:00:00,31.65,31.71,31.41,31.45,2147900.0,21.1528,21.1929,20.9924,21.0191,2147900.0
2010-03-26 12:30:00,31.45,31.5,31.2,31.3,2453600.0,21.0191,21.0526,20.8521,20.9189,2453600.0
2010-03-26 13:00:00,31.29,31.34,31.1,31.23,2234400.0,20.9122,20.9456,20.7852,20.8721,2234400.0
2010-03-26 13:30:00,31.23,31.37,31.19,31.2,1736300.0,20.8721,20.9657,20.8454,20.8521,1736300.0
2010-03-26 14:00:00,31.19,31.33,31.07,31.32,2073700.0,20.8454,20.9389,20.7652,20.9323,2073700.0
2010-03-26 14:30:00,31.31,31.39,31.2,31.26,1738200.0,20.9256,20.979,20.8521,20.8922,1738200.0
2010-03-26 15:00:00,31.25,31.29,31.14,31.21,1506300.0,20.8855,20.9122,20.812,20.8587,1506300.0
2010-03-26 15:30:00,31.22,31.25,31.0,31.21,5246400.0,20.8654,20.8855,20.7184,20.8587,5246400.0
2010-03-29 09:30:00,31.35,31.45,31.03,31.07,3772300.0,20.9523,21.0191,20.7384,20.7652,3772300.0
2010-03-29 10:00:00,31.07,31.15,31.0,31.07,2249600.0,20.7652,20.8186,20.7184,20.7652,2249600.0
2010-03-29 10:30:00,31.07,31.22,31.01,31.21,1713900.0,20.7652,20.8654,20.7251,20.8587,1713900.0
2010-03-29 11:00:00,31.22,31.27,31.18,31.22,1595200.0,20.8654,20.8988,20.8387,20.8654,1595200.0
2010-03-29 11:30:00,31.22,31.23,31.08,31.09,1126100.0,20.8654,20.8721,20.7719,20.7785,1126100.0
2010-03-29 12:00:00,31.09,31.15,30.95,31.02,1707900.0,20.7785,20.8186,20.685,20.7318,1707900.0
2010-03-29 12:30:00,31.01,31.06,30.9,30.99,1294200.0,20.7251,20.7585,20.6516,20.7117,1294200.0
2010-03-29 13:00:00,30.99,31.12,30.98,31.11,1153600.0,20.7117,20.7986,20.705,20.7919,1153600.0
2010-03-29 13:30:00,31.11,31.15,31.04,31.11,1308200.0,20.7919,20.8186,20.7451,20.7919,1308200.0
2010-03-29 14:00:00,31.11,31.13,31.01,31.05,1094500.0,20.7919,20.8053,20.7251,20.7518,1094500.0
2010-03-29 14:30:00,31.05,31.13,31.03,31.11,1456200.0,20.7518,20.8053,20.7384,20.7919,1456200.0
2010-03-29 15:00:00,31.12,31.18,31.08,31.12,1792300.0,20.7986,20.8387,20.7719,20.7986,1792300.0
2010-03-29 15:30:00,31.13,31.13,31.03,31.11,3347900.0,20.8053,20.8053,20.7384,20.7919,3347900.0
2010-03-30 09:30:00,31.11,31.3,30.95,31.27,3471500.0,20.7919,20.9189,20.685,20.8988,3471500.0
2010-03-30 10:00:00,31.27,31.3,31.13,31.2,2240600.0,20.8988,20.9189,20.8053,20.8521,2240600.0
2010-03-30 10:30:00,31.2,31.26,31.11,31.13,3006100.0,20.8521,20.8922,20.7919,20.8053,3006100.0
2010-03-30 11:00:00,31.13,31.14,30.97,31.08,2776100.0,20.8053,20.812,20.6983,20.7719,2776100.0
2010-03-30 11:30:00,31.08,31.16,31.02,31.09,1806500.0,20.7719,20.8253,20.7318,20.7785,1806500.0
2010-03-30 12:00:00,31.09,31.12,30.98,31.05,1181500.0,20.7785,20.7986,20.705,20.7518,1181500.0
2010-03-30 12:30:00,31.05,31.11,31.01,31.06,834700.0,20.7518,20.7919,20.7251,20.7585,834700.0
2010-03-30 13:00:00,31.05,31.06,30.85,30.88,1098500.0,20.7518,20.7585,20.6181,20.6382,1098500.0
2010-03-30 13:30:00,30.88,31.0,30.81,30.96,1840500.0,20.6382,20.7184,20.5914,20.6917,1840500.0
2010-03-30 14:00:00,30.97,31.0,30.85,30.87,1494700.0,20.6983,20.7184,20.6181,20.6315,1494700.0
2010-03-30 14:30:00,30.87,30.99,30.86,30.94,1623300.0,20.6315,20.7117,20.6248,20.6783,1623300.0
2010-03-30 15:00:00,30.95,30.96,30.8,30.87,1448200.0,20.685,20.6917,20.5847,20.6315,1448200.0
2010-03-30 15:30:00,30.88,30.94,30.81,30.85,2759700.0,20.6382,20.6783,20.5914,20.6181,2759700.0
2010-03-31 09:30:00,30.58,30.97,30.58,30.93,4104900.0,20.4377,20.6983,20.4377,20.6716,4104900.0
2010-03-31 10:00:00,30.93,30.99,30.83,30.91,2419600.0,20.6716,20.7117,20.6048,20.6582,2419600.0
2010-03-31 10:30:00,30.91,31.0,30.85,30.94,1832000.0,20.6582,20.7184,20.6181,20.6783,1832000.0
2010-03-31 11:00:00,30.94,31.0,30.87,30.98,1108000.0,20.6783,20.7184,20.6315,20.705,1108000.0
2010-03-31 11:30:00,30.97,31.11,30.96,31.09,1353100.0,20.6983,20.7919,20.6917,20.7785,1353100.0
2010-03-31 12:00:00,31.09,31.16,30.97,31.09,1583500.0,20.7785,20.8253,20.6983,20.7785,1583500.0
2010-03-31 12:30:00,31.1,31.16,31.04,31.08,780400.0,20.7852,20.8253,20.7451,20.7719,780400.0
2010-03-31 13:00:00,31.08,31.15,31.06,31.14,764300.0,20.7719,20.8186,20.7585,20.812,764300.0
2010-03-31 13:30:00,31.15,31.15,31.07,31.09,755300.0,20.8186,20.8186,20.7652,20.7785,755300.0
2010-03-31 14:00:00,31.08,31.15,31.03,31.09,911700.0,20.7719,20.8186,20.7384,20.7785,911700.0
2010-03-31 14:30:00,31.09,31.13,30.98,31.0,2144500.0,20.7785,20.8053,20.705,20.7184,2144500.0
2010-03-31 15:00:00,31.0,31.05,30.89,31.04,1994500.0,20.7184,20.7518,20.6449,20.7451,1994500.0
2010-03-31 15:30:00,31.05,31.12,30.98,31.1,3846900.0,20.7518,20.7986,20.705,20.7852,3846900.0
2010-04-01 09:30:00,31.4,31.6,31.34,31.45,5809700.0,20.9857,21.1194,20.9456,21.0191,5809700.0
2010-04-01 10:00:00,31.45,31.57,31.28,31.33,3415700.0,21.0191,21.0993,20.9055,20.9389,3415700.0
2010-04-01 10:30:00,31.34,31.37,31.13,31.2,3094300.0,20.9456,20.9657,20.8053,20.8521,3094300.0
2010-04-01 11:00:00,31.2,31.34,31.17,31.33,1640100.0,20.8521,20.9456,20.832,20.9389,1640100.0
2010-04-01 11:30:00,31.33,31.4,31.23,31.23,1835400.0,20.9389,20.9857,20.8721,20.8721,1835400.0
2010-04-01 12:00:00,31.23,31.27,31.2,31.21,1283200.0,20.8721,20.8988,20.8521,20.8587,1283200.0
2010-04-01 12:30:00,31.21,31.28,31.21,31.27,875100.0,20.8587,20.9055,20.8587,20.8988,875100.0
2010-04-01 13:00:00,31.26,31.31,31.25,31.3,884500.0,20.8922,20.9256,20.8855,20.9189,884500.0
2010-04-01 13:30:00,31.3,31.33,31.2,31.27,1900900.0,20.9189,20.9389,20.8521,20.8988,1900900.0
2010-04-01 14:00:00,31.28,31.32,31.2,31.2,1835200.0,20.9055,20.9323,20.8521,20.8521,1835200.0
2010-04-01 14:30:00,31.21,31.28,31.14,31.27,2083900.0,20.8587,20.9055,20.812,20.8988,2083900.0
2010-04-01 15:00:00,31.26,31.28,31.18,31.2,1770900.0,20.8922,20.9055,20.8387,20.8521,1770900.0
2010-04-01 15:30:00,31.19,31.38,31.19,31.37,4433200.0,20.8454,20.9724,20.8454,20.9657,4433200.0
2010-04-05 09:30:00,31.49,31.57,31.39,31.52,3046900.0,21.0459,21.0993,20.979,21.0659,3046900.0
2010-04-05 10:00:00,31.52,31.6,31.38,31.42,1868800.0,21.0659,21.1194,20.9724,20.9991,1868800.0
2010-04-05 10:30:00,31.42,31.57,31.42,31.52,1949600.0,20.9991,21.0993,20.9991,21.0659,1949600.0
2010-04-05 11:00:00,31.53,31.56,31.43,31.52,2427300.0,21.0726,21.0927,21.0058,21.0659,2427300.0
2010-04-05 11:30:00,31.52,31.71,31.5,31.67,2760200.0,21.0659,21.1929,21.0526,21.1662,2760200.0
2010-04-05 12:00:00,31.67,31.73,31.63,31.73,1006800.0,21.1662,21.2063,21.1394,21.2063,1006800.0
2010-04-05 12:30:00,31.73,31.75,31.58,31.59,1542400.0,21.2063,21.2196,21.106,21.1127,1542400.0
2010-04-05 13:00:00,31.6,31.67,31.49,31.51,1545900.0,21.1194,21.1662,21.0459,21.0592,1545900.0
2010-04-05 13:30:00,31.52,31.54,31.37,31.42,1520500.0,21.0659,21.0793,20.9657,20.9991,1520500.0
2010-04-05 14:00:00,31.43,31.44,31.37,31.42,1834300.0,21.0058,21.0125,20.9657,20.9991,1834300.0
2010-04-05 14:30:00,31.42,31.52,31.3,31.3,2619100.0,20.9991,21.0659,20.9189,20.9189,2619100.0
2010-04-05 15:00:00,31.31,31.41,31.26,31.36,2508200.0,20.9256,20.9924,20.8922,20.959,2508200.0
2010-04-05 15:30:00,31.36,31.53,31.31,31.52,3876800.0,20.959,21.0726,20.9256,21.0659,3876800.0
2010-04-06 09:30:00,31.36,31.71,31.35,31.68,3640200.0,20.959,21.1929,20.9523,21.1729,3640200.0
2010-04-06 10:00:00,31.67,32.0,31.62,31.98,4453200.0,21.1662,21.3867,21.1328,21.3734,4453200.0
2010-04-06 10:30:00,31.97,32.07,31.95,32.02,3925900.0,21.3667,21.4335,21.3533,21.4001,3925900.0
2010-04-06 11:00:00,32.02,32.13,31.99,32.08,2292400.0,21.4001,21.4736,21.38,21.4402,2292400.0
2010-04-06 11:30:00,32.08,32.21,32.01,32.07,3130400.0,21.4402,21.5271,21.3934,21.4335,3130400.0
2010-04-06 12:00:00,32.06,32.07,31.86,31.93,1511200.0,21.4268,21.4335,21.2932,21.3399,1511200.0
2010-04-06 12:30:00,31.92,31.98,31.86,31.98,1611200.0,21.3333,21.3734,21.2932,21.3734,1611200.0
2010-04-06 13:00:00,31.98,32.13,31.98,32.05,1945500.0,21.3734,21.4736,21.3734,21.4201,1945500.0
2010-04-06 13:30:00,32.05,32.1,31.97,32.0,1189900.0,21.4201,21.4536,21.3667,21.3867,1189900.0
2010-04-06 14:00:00,31.99,32.11,31.98,32.1,2029900.0,21.38,21.4602,21.3734,21.4536,2029900.0
2010-04-06 14:30:00,32.11,32.28,32.1,32.23,2581100.0,21.4602,21.5739,21.4536,21.5404,2581100.0
2010-04-06 15:00:00,32.23,32.39,32.22,32.23,3301400.0,21.5404,21.6474,21.5338,21.5404,3301400.0
2010-04-06 15:30:00,32.23,32.35,32.2,32.29,5106100.0,21.5404,21.6206,21.5204,21.5805,5106100.0
2010-04-07 09:30:00,32.28,32.49,32.2,32.25,6221000.0,21.5739,21.7142,21.5204,21.5538,6221000.0
2010-04-07 10:00:00,32.25,32.34,32.2,32.28,2939700.0,21.5538,21.614,21.5204,21.5739,2939700.0
2010-04-07 10:30:00,32.27,32.31,32.03,32.09,2838500.0,21.5672,21.5939,21.4068,21.4469,2838500.0
2010-04-07 11:00:00,32.09,32.22,31.97,32.19,1677400.0,21.4469,21.5338,21.3667,21.5137,1677400.0
2010-04-07 11:30:00,32.19,32.2,32.0,32.12,1405300.0,21.5137,21.5204,21.3867,21.4669,1405300.0
2010-04-07 12:00:00,32.12,32.13,31.99,32.02,1238800.0,21.4669,21.4736,21.38,21.4001,1238800.0
2010-04-07 12:30:00,32.01,32.07,31.97,32.07,1038700.0,21.3934,21.4335,21.3667,21.4335,1038700.0
2010-04-07 13:00:00,32.06,32.26,32.06,32.21,2008300.0,21.4268,21.5605,21.4268,21.5271,2008300.0
2010-04-07 13:30:00,32.22,32.23,32.12,32.16,1251700.0,21.5338,21.5404,21.4669,21.4937,1251700.0
2010-04-07 14:00:00,32.17,32.17,31.99,32.04,1762200.0,21.5003,21.5003,21.38,21.4135,1762200.0
2010-04-07 14:30:00,32.04,32.13,31.97,32.08,2022800.0,21.4135,21.4736,21.3667,21.4402,2022800.0
2010-04-07 15:00:00,32.08,32.09,31.77,31.9,4019800.0,21.4402,21.4469,21.233,21.3199,4019800.0
2010-04-07 15:30:00,31.91,32.02,31.83,31.98,4202800.0,21.3266,21.4001,21.2731,21.3734,4202800.0
2010-04-08 09:30:00,31.83,31.85,31.56,31.63,4493100.0,21.2731,21.2865,21.0927,21.1394,4493100.0
2010-04-08 10:00:00,31.64,31.89,31.63,31.88,2593900.0,21.1461,21.3132,21.1394,21.3065,2593900.0
2010-04-08 10:30:00,31.87,31.94,31.74,31.75,3424900.0,21.2998,21.3466,21.213,21.2196,3424900.0
2010-04-08 11:00:00,31.75,31.96,31.74,31.9,2054700.0,21.2196,21.36,21.213,21.3199,2054700.0
2010-04-08 11:30:00,31.9,32.07,31.9,32.05,1938500.0,21.3199,21.4335,21.3199,21.4201,1938500.0
2010-04-08 12:00:00,32.05,32.18,31.74,32.17,1666900.0,21.4201,21.507,21.213,21.5003,1666900.0
2010-04-08 12:30:00,32.17,32.2,32.09,32.14,1867700.0,21.5003,21.5204,21.4469,21.4803,1867700.0
2010-04-08 13:00:00,32.14,32.17,32.04,32.09,1872300.0,21.4803,21.5003,21.4135,21.4469,1872300.0
2010-04-08 13:30:00,32.09,32.18,32.05,32.12,1753500.0,21.4469,21.507,21.4201,21.4669,1753500.0
2010-04-08 14:00:00,32.13,32.19,32.09,32.18,907300.0,21.4736,21.5137,21.4469,21.507,907300.0
2010-04-08 14:30:00,32.19,32.29,32.15,32.26,1463900.0,21.5137,21.5805,21.487,21.5605,1463900.0
2010-04-08 15:00:00,32.26,32.41,32.24,32.38,2315800.0,21.5605,21.6607,21.5471,21.6407,2315800.0
2010-04-08 15:30:00,32.39,32.39,32.18,32.23,4035200.0,21.6474,21.6474,21.507,21.5404,4035200.0
2010-04-09 09:30:00,32.4,32.65,32.35,32.47,3674200.0,21.6541,21.8211,21.6206,21.7008,3674200.0
2010-04-09 10:00:00,32.48,32.53,32.16,32.24,2447300.0,21.7075,21.7409,21.4937,21.5471,2447300.0
2010-04-09 10:30:00,32.24,32.33,32.0,32.02,2408600.0,21.5471,21.6073,21.3867,21.4001,2408600.0
2010-04-09 11:00:00,32.03,32.37,32.02,32.3,2416500.0,21.4068,21.634,21.4001,21.5872,2416500.0
2010-04-09 11:30:00,32.31,32.38,32.23,32.29,1235000.0,21.5939,21.6407,21.5404,21.5805,1235000.0
2010-04-09 12:00:00,32.29,32.3,32.07,32.08,1856000.0,21.5805,21.5872,21.4335,21.4402,1856000.0
2010-04-09 12:30:00,32.08,32.12,31.92,32.0,3001300.0,21.4402,21.4669,21.3333,21.3867,3001300.0
2010-04-09 13:00:00,32.01,32.14,31.99,32.14,853300.0,21.3934,21.4803,21.38,21.4803,853300.0
2010-04-09 13:30:00,32.14,32.17,32.04,32.07,793900.0,21.4803,21.5003,21.4135,21.4335,793900.0
2010-04-09 14:00:00,32.07,32.15,32.02,32.1,872500.0,21.4335,21.487,21.4001,21.4536,872500.0
2010-04-09 14:30:00,32.1,32.17,32.06,32.13,1140900.0,21.4536,21.5003,21.4268,21.4736,1140900.0
2010-04-09 15:00:00,32.13,32.2,32.06,32.19,1284000.0,21.4736,21.5204,21.4268,21.5137,1284000.0
2010-04-09 15:30:00,32.19,32.32,32.15,32.3,3073500.0,21.5137,21.6006,21.487,21.5872,3073500.0
2010-04-12 09:30:00,32.43,32.56,32.27,32.43,3193800.0,21.6741,21.761,21.5672,21.6741,3193800.0
2010-04-12 10:00:00,32.42,32.49,32.36,32.48,2139900.0,21.6674,21.7142,21.6273,21.7075,2139900.0
2010-04-12 10:30:00,32.47,32.55,32.4,32.5,1784800.0,21.7008,21.7543,21.6541,21.7209,1784800.0
2010-04-12 11:00:00,32.51,32.53,32.45,32.5,1523800.0,21.7276,21.7409,21.6875,21.7209,1523800.0
2010-04-12 11:30:00,32.5,32.57,32.46,32.48,1395800.0,21.7209,21.7677,21.6942,21.7075,1395800.0
2010-04-12 12:00:00,32.47,32.62,32.47,32.55,1249800.0,21.7008,21.8011,21.7008,21.7543,1249800.0
2010-04-12 12:30:00,32.55,32.56,32.5,32.5,774500.0,21.7543,21.761,21.7209,21.7209,774500.0
2010-04-12 13:00:00,32.51,32.7,32.51,32.59,1370500.0,21.7276,21.8546,21.7276,21.781,1370500.0
2010-04-12 13:30:00,32.59,32.62,32.39,32.42,2039100.0,21.781,21.8011,21.6474,21.6674,2039100.0
2010-04-12 14:00:00,32.42,32.56,32.42,32.54,1149000.0,21.6674,21.761,21.6674,21.7476,1149000.0
2010-04-12 14:30:00,32.54,32.58,32.46,32.55,1402000.0,21.7476,21.7744,21.6942,21.7543,1402000.0
2010-04-12 15:00:00,32.56,32.56,32.42,32.44,1979300.0,21.761,21.761,21.6674,21.6808,1979300.0
2010-04-12 15:30:00,32.44,32.47,32.37,32.43,3434300.0,21.6808,21.7008,21.634,21.6741,3434300.0
2010-04-13 09:30:00,32.12,32.22,31.91,32.03,6338200.0,21.4669,21.5338,21.3266,21.4068,6338200.0
2010-04-13 10:00:00,32.03,32.09,31.97,32.04,5028200.0,21.4068,21.4469,21.3667,21.4135,5028200.0
2010-04-13 10:30:00,32.04,32.05,31.86,31.9,4210600.0,21.4135,21.4201,21.2932,21.3199,4210600.0
2010-04-13 11:00:00,31.9,31.91,31.73,31.8,3657100.0,21.3199,21.3266,21.2063,21.2531,3657100.0
2010-04-13 11:30:00,31.8,31.83,31.74,31.8,1771600.0,21.2531,21.2731,21.213,21.2531,1771600.0
2010-04-13 12:00:00,31.8,32.02,31.75,32.01,1990300.0,21.2531,21.4001,21.2196,21.3934,1990300.0
2010-04-13 12:30:00,32.01,32.09,31.97,32.07,1458700.0,21.3934,21.4469,21.3667,21.4335,1458700.0
2010-04-13 13:00:00,32.07,32.17,32.05,32.08,1396100.0,21.4335,21.5003,21.4201,21.4402,1396100.0
2010-04-13 13:30:00,32.09,32.15,32.06,32.12,1104100.0,21.4469,21.487,21.4268,21.4669,1104100.0
2010-04-13 14:00:00,32.13,32.17,32.07,32.07,1683400.0,21.4736,21.5003,21.4335,21.4335,1683400.0
2010-04-13 14:30:00,32.07,32.24,32.06,32.19,1852900.0,21.4335,21.5471,21.4268,21.5137,1852900.0
2010-04-13 15:00:00,32.19,32.21,32.09,32.19,1924900.0,21.5137,21.5271,21.4469,21.5137,1924900.0
2010-04-13 15:30:00,32.19,32.2,32.1,32.15,3451000.0,21.5137,21.5204,21.4536,21.487,3451000.0
2010-04-14 09:30:00,32.42,32.92,32.35,32.8,8321600.0,21.6674,22.0016,21.6206,21.9214,8321600.0
2010-04-14 10:00:00,32.8,32.98,32.7,32.9,5282600.0,21.9214,22.0417,21.8546,21.9882,5282600.0
2010-04-14 10:30:00,32.91,33.22,32.9,33.19,5289800.0,21.9949,22.2021,21.9882,22.182,5289800.0
2010-04-14 11:00:00,33.19,33.42,33.19,33.35,4417900.0,22.182,22.3358,22.182,22.289,4417900.0
2010-04-14 11:30:00,33.35,33.38,33.23,33.26,2053800.0,22.289,22.309,22.2088,22.2288,2053800.0
2010-04-14 12:00:00,33.27,33.28,33.11,33.14,2492900.0,22.2355,22.2422,22.1286,22.1486,2492900.0
2010-04-14 12:30:00,33.14,33.21,33.09,33.19,1804000.0,22.1486,22.1954,22.1152,22.182,1804000.0
2010-04-14 13:00:00,33.2,33.22,33.11,33.15,1134200.0,22.1887,22.2021,22.1286,22.1553,1134200.0
2010-04-14 13:30:00,33.14,33.16,32.94,32.94,2174900.0,22.1486,22.162,22.015,22.015,2174900.0
2010-04-14 14:00:00,32.95,33.09,32.94,33.09,2478800.0,22.0216,22.1152,22.015,22.1152,2478800.0
2010-04-14 14:30:00,33.09,33.13,32.96,33.04,3037300.0,22.1152,22.1419,22.0283,22.0818,3037300.0
2010-04-14 15:00:00,33.03,33.13,32.97,33.13,3017300.0,22.0751,22.1419,22.035,22.1419,3017300.0
2010-04-14 15:30:00,33.13,33.32,32.99,33.3,9317400.0,22.1419,22.2689,22.0484,22.2556,9317400.0
2010-04-15 09:30:00,33.23,33.44,33.12,33.44,5500300.0,22.2088,22.3491,22.1353,22.3491,5500300.0
2010-04-15 10:00:00,33.43,33.81,33.39,33.65,5254100.0,22.3424,22.5964,22.3157,22.4895,5254100.0
2010-04-15 10:30:00,33.64,33.85,33.64,33.81,3311500.0,22.4828,22.6231,22.4828,22.5964,3311500.0
2010-04-15 11:00:00,33.81,33.89,33.55,33.56,3309900.0,22.5964,22.6499,22.4226,22.4293,3309900.0
2010-04-15 11:30:00,33.56,33.65,33.49,33.62,2381300.0,22.4293,22.4895,22.3825,22.4694,2381300.0
2010-04-15 12:00:00,33.62,33.62,33.49,33.51,2728900.0,22.4694,22.4694,22.3825,22.3959,2728900.0
2010-04-15 12:30:00,33.5,33.59,33.5,33.59,1765400.0,22.3892,22.4494,22.3892,22.4494,1765400.0
2010-04-15 13:00:00,33.59,33.72,33.55,33.7,2600500.0,22.4494,22.5363,22.4226,22.5229,2600500.0
2010-04-15 13:30:00,33.7,33.72,33.56,33.58,2795700.0,22.5229,22.5363,22.4293,22.4427,2795700.0
2010-04-15 14:00:00,33.58,33.65,33.48,33.65,2429900.0,22.4427,22.4895,22.3759,22.4895,2429900.0
2010-04-15 14:30:00,33.64,33.68,33.58,33.61,2039900.0,22.4828,22.5095,22.4427,22.4627,2039900.0
2010-04-15 15:00:00,33.62,33.64,33.43,33.44,3492100.0,22.4694,22.4828,22.3424,22.3491,3492100.0
2010-04-15 15:30:00,33.44,33.54,33.32,33.51,7813900.0,22.3491,22.416,22.2689,22.3959,7813900.0
2010-04-16 09:30:00,33.21,33.25,32.76,32.78,8575200.0,22.1954,22.2221,21.8947,21.908,8575200.0
2010-04-16 10:00:00,32.78,33.05,32.75,32.93,3337200.0,21.908,22.0885,21.888,22.0083,3337200.0
2010-04-16 10:30:00,32.94,33.01,32.25,32.49,8242400.0,22.015,22.0617,21.5538,21.7142,8242400.0
2010-04-16 11:00:00,32.48,32.69,31.66,32.22,10054500.0,21.7075,21.8479,21.1595,21.5338,10054500.0
2010-04-16 11:30:00,32.21,32.74,32.01,32.6,8252500.0,21.5271,21.8813,21.3934,21.7877,8252500.0
2010-04-16 12:00:00,32.6,32.64,32.31,32.56,5985400.0,21.7877,21.8145,21.5939,21.761,5985400.0
2010-04-16 12:30:00,32.56,32.74,32.47,32.72,6237000.0,21.761,21.8813,21.7008,21.8679,6237000.0
2010-04-16 13:00:00,32.72,32.82,32.66,32.69,4725400.0,21.8679,21.9348,21.8278,21.8479,4725400.0
2010-04-16 13:30:00,32.69,32.7,32.57,32.69,3711900.0,21.8479,21.8546,21.7677,21.8479,3711900.0
2010-04-16 14:00:00,32.69,32.93,32.63,32.9,4427400.0,21.8479,22.0083,21.8078,21.9882,4427400.0
2010-04-16 14:30:00,32.91,32.94,32.63,32.65,4850900.0,21.9949,22.015,21.8078,21.8211,4850900.0
2010-04-16 15:00:00,32.65,32.72,32.55,32.7,4924700.0,21.8211,21.8679,21.7543,21.8546,4924700.0
2010-04-16 15:30:00,32.69,32.87,32.57,32.63,9644200.0,21.8479,21.9682,21.7677,21.8078,9644200.0
2010-04-19 09:30:00,32.62,33.26,32.56,33.13,7616700.0,21.8011,22.2288,21.761,22.1419,7616700.0
2010-04-19 10:00:00,33.13,33.24,33.04,33.06,4366500.0,22.1419,22.2155,22.0818,22.0952,4366500.0
2010-04-19 10:30:00,33.06,33.06,32.67,32.69,4269900.0,22.0952,22.0952,21.8345,21.8479,4269900.0
2010-04-19 11:00:00,32.69,32.8,32.6,32.63,2187200.0,21.8479,21.9214,21.7877,21.8078,2187200.0
2010-04-19 11:30:00,32.63,32.68,32.13,32.34,4247400.0,21.8078,21.8412,21.4736,21.614,4247400.0
2010-04-19 12:00:00,32.34,32.53,32.25,32.52,3404700.0,21.614,21.7409,21.5538,21.7343,3404700.0
2010-04-19 12:30:00,32.53,32.77,32.5,32.6,3634700.0,21.7409,21.9013,21.7209,21.7877,3634700.0
2010-04-19 13:00:00,32.6,32.6,32.3,32.53,2392800.0,21.7877,21.7877,21.5872,21.7409,2392800.0
2010-04-19 13:30:00,32.54,32.7,32.37,32.38,3140200.0,21.7476,21.8546,21.634,21.6407,3140200.0
2010-04-19 14:00:00,32.38,32.56,32.29,32.5,3951900.0,21.6407,21.761,21.5805,21.7209,3951900.0
2010-04-19 14:30:00,32.49,32.77,32.49,32.65,3951100.0,21.7142,21.9013,21.7142,21.8211,3951100.0
2010-04-19 15:00:00,32.65,32.85,32.61,32.83,3945300.0,21.8211,21.9548,21.7944,21.9414,3945300.0
2010-04-19 15:30:00,32.82,33.06,32.71,33.02,5356100.0,21.9348,22.0952,21.8612,22.0684,5356100.0
2010-04-20 09:30:00,33.2,33.68,33.0,33.68,7444100.0,22.1887,22.5095,22.0551,22.5095,7444100.0
2010-04-20 10:00:00,33.68,33.74,33.43,33.53,5225900.0,22.5095,22.5496,22.3424,22.4093,5225900.0
2010-04-20 10:30:00,33.54,33.55,33.41,33.45,3307900.0,22.416,22.4226,22.3291,22.3558,3307900.0
2010-04-20 11:00:00,33.45,33.58,33.4,33.49,1984700.0,22.3558,22.4427,22.3224,22.3825,1984700.0
2010-04-20 11:30:00,33.49,33.68,33.42,33.67,2669600.0,22.3825,22.5095,22.3358,22.5028,2669600.0
2010-04-20 12:00:00,33.67,33.89,33.66,33.76,3230300.0,22.5028,22.6499,22.4962,22.563,3230300.0
2010-04-20 12:30:00,33.77,33.79,33.56,33.63,2380000.0,22.5697,22.583,22.4293,22.4761,2380000.0
2010-04-20 13:00:00,33.63,33.72,33.55,33.61,1678100.0,22.4761,22.5363,22.4226,22.4627,1678100.0
2010-04-20 13:30:00,33.6,33.63,33.55,33.58,1558600.0,22.4561,22.4761,22.4226,22.4427,1558600.0
2010-04-20 14:00:00,33.59,33.76,33.5,33.6,2163700.0,22.4494,22.563,22.3892,22.4561,2163700.0
2010-04-20 14:30:00,33.59,33.6,33.15,33.54,3540800.0,22.4494,22.4561,22.1553,22.416,3540800.0
2010-04-20 15:00:00,33.54,33.63,33.46,33.53,3145500.0,22.416,22.4761,22.3625,22.4093,3145500.0
2010-04-20 15:30:00,33.53,33.75,33.5,33.69,5626200.0,22.4093,22.5563,22.3892,22.5162,5626200.0
2010-04-21 09:30:00,32.58,34.25,32.57,34.13,22591600.0,21.7744,22.8905,21.7677,22.8103,22591600.0
2010-04-21 10:00:00,34.12,34.15,33.3,33.42,12882900.0,22.8036,22.8236,22.2556,22.3358,12882900.0
2010-04-21 10:30:00,33.41,33.53,32.94,32.94,8054700.0,22.3291,22.4093,22.015,22.015,8054700.0
2010-04-21 11:00:00,32.94,33.18,32.9,33.14,5856100.0,22.015,22.1754,21.9882,22.1486,5856100.0
2010-04-21 11:30:00,33.14,33.3,32.94,33.12,4487500.0,22.1486,22.2556,22.015,22.1353,4487500.0
2010-04-21 12:00:00,33.12,33.27,33.02,33.25,2579300.0,22.1353,22.2355,22.0684,22.2221,2579300.0
2010-04-21 12:30:00,33.25,33.34,33.08,33.08,2381300.0,22.2221,22.2823,22.1085,22.1085,2381300.0
2010-04-21 13:00:00,33.08,33.16,33.0,33.06,2103800.0,22.1085,22.162,22.0551,22.0952,2103800.0
2010-04-21 13:30:00,33.05,33.07,32.96,33.02,2186700.0,22.0885,22.1018,22.0283,22.0684,2186700.0
2010-04-21 14:00:00,33.02,33.06,32.51,32.55,6216500.0,22.0684,22.0952,21.7276,21.7543,6216500.0
2010-04-21 14:30:00,32.56,32.71,32.52,32.59,4506000.0,21.761,21.8612,21.7343,21.781,4506000.0
2010-04-21 15:00:00,32.58,32.74,32.51,32.56,5078300.0,21.7744,21.8813,21.7276,21.761,5078300.0
2010-04-21 15:30:00,32.57,33.07,32.54,33.0,8860700.0,21.7677,22.1018,21.7476,22.0551,8860700.0
2010-04-22 09:30:00,32.68,33.01,32.56,32.76,8533700.0,21.8412,22.0617,21.761,21.8947,8533700.0
2010-04-22 10:00:00,32.76,33.1,32.58,32.92,5809000.0,21.8947,22.1219,21.7744,22.0016,5809000.0
2010-04-22 10:30:00,32.92,33.05,32.71,32.84,3750900.0,22.0016,22.0885,21.8612,21.9481,3750900.0
2010-04-22 11:00:00,32.84,32.93,32.77,32.92,1475400.0,21.9481,22.0083,21.9013,22.0016,1475400.0
2010-04-22 11:30:00,32.91,32.98,32.64,32.98,2959500.0,21.9949,22.0417,21.8145,22.0417,2959500.0
2010-04-22 12:00:00,32.97,33.25,32.92,33.1,4240900.0,22.035,22.2221,22.0016,22.1219,4240900.0
2010-04-22 12:30:00,33.1,33.26,33.08,33.17,1929000.0,22.1219,22.2288,22.1085,22.1687,1929000.0
2010-04-22 13:00:00,33.17,33.68,33.15,33.53,4721600.0,22.1687,22.5095,22.1553,22.4093,4721600.0
2010-04-22 13:30:00,33.53,33.62,33.41,33.59,2066400.0,22.4093,22.4694,22.3291,22.4494,2066400.0
2010-04-22 14:00:00,33.6,33.65,33.38,33.57,1639700.0,22.4561,22.4895,22.309,22.436,1639700.0
2010-04-22 14:30:00,33.57,33.65,33.4,33.64,2636400.0,22.436,22.4895,22.3224,22.4828,2636400.0
2010-04-22 15:00:00,33.65,33.72,33.45,33.65,3273400.0,22.4895,22.5363,22.3558,22.4895,3273400.0
2010-04-22 15:30:00,33.66,33.71,33.54,33.59,4393700.0,22.4962,22.5296,22.416,22.4494,4393700.0
2010-04-23 09:30:00,33.7,33.75,33.35,33.45,3368000.0,22.5229,22.5563,22.289,22.3558,3368000.0
2010-04-23 10:00:00,33.45,33.79,33.45,33.6,3724900.0,22.3558,22.583,22.3558,22.4561,3724900.0
2010-04-23 10:30:00,33.59,33.68,33.46,33.54,2326900.0,22.4494,22.5095,22.3625,22.416,2326900.0
2010-04-23 11:00:00,33.54,33.6,33.41,33.45,1516700.0,22.416,22.4561,22.3291,22.3558,1516700.0
2010-04-23 11:30:00,33.46,33.46,33.27,33.33,1741500.0,22.3625,22.3625,22.2355,22.2756,1741500.0
2010-04-23 12:00:00,33.33,33.43,33.28,33.38,1667900.0,22.2756,22.3424,22.2422,22.309,1667900.0
2010-04-23 12:30:00,33.38,33.4,33.25,33.39,1974100.0,22.309,22.3224,22.2221,22.3157,1974100.0
2010-04-23 13:00:00,33.38,33.47,33.3,33.3,1469000.0,22.309,22.3692,22.2556,22.2556,1469000.0
2010-04-23 13:30:00,33.31,33.32,33.2,33.31,1437400.0,22.2622,22.2689,22.1887,22.2622,1437400.0
2010-04-23 14:00:00,33.31,33.38,33.26,33.35,1319100.0,22.2622,22.309,22.2288,22.289,1319100.0
2010-04-23 14:30:00,33.34,33.46,33.28,33.42,1675800.0,22.2823,22.3625,22.2422,22.3358,1675800.0
2010-04-23 15:00:00,33.42,33.46,33.32,33.39,1787700.0,22.3358,22.3625,22.2689,22.3157,1787700.0
2010-04-23 15:30:00,33.4,33.49,33.36,33.47,4196900.0,22.3224,22.3825,22.2957,22.3692,4196900.0
2010-04-26 09:30:00,33.36,33.45,33.02,33.18,3969600.0,22.2957,22.3558,22.0684,22.1754,3969600.0
2010-04-26 10:00:00,33.18,33.35,33.07,33.09,2948100.0,22.1754,22.289,22.1018,22.1152,2948100.0
2010-04-26 10:30:00,33.09,33.13,32.92,32.99,3786300.0,22.1152,22.1419,22.0016,22.0484,3786300.0
2010-04-26 11:00:00,33.0,33.04,32.9,32.91,2068600.0,22.0551,22.0818,21.9882,21.9949,2068600.0
2010-04-26 11:30:00,32.92,33.12,32.9,33.06,2263900.0,22.0016,22.1353,21.9882,22.0952,2263900.0
2010-04-26 12:00:00,33.05,33.07,32.9,32.96,1543600.0,22.0885,22.1018,21.9882,22.0283,1543600.0
2010-04-26 12:30:00,32.96,32.99,32.88,32.95,2221400.0,22.0283,22.0484,21.9749,22.0216,2221400.0
2010-04-26 13:00:00,32.95,32.96,32.84,32.86,1103200.0,22.0216,22.0283,21.9481,21.9615,1103200.0
2010-04-26 13:30:00,32.85,32.9,32.59,32.73,2070100.0,21.9548,21.9882,21.781,21.8746,2070100.0
2010-04-26 14:00:00,32.74,32.92,32.7,32.88,1133800.0,21.8813,22.0016,21.8546,21.9749,1133800.0
2010-04-26 14:30:00,32.88,32.95,32.74,32.74,1337300.0,21.9749,22.0216,21.8813,21.8813,1337300.0
2010-04-26 15:00:00,32.75,32.9,32.69,32.76,2656900.0,21.888,21.9882,21.8479,21.8947,2656900.0
2010-04-26 15:30:00,32.76,32.84,32.69,32.73,4415500.0,21.8947,21.9481,21.8479,21.8746,4415500.0
2010-04-27 09:30:00,32.2,32.86,32.15,32.69,5741200.0,21.5204,21.9615,21.487,21.8479,5741200.0
2010-04-27 10:00:00,32.69,32.87,32.64,32.74,2868400.0,21.8479,21.9682,21.8145,21.8813,2868400.0
2010-04-27 10:30:00,32.74,33.07,32.69,33.01,3825200.0,21.8813,22.1018,21.8479,22.0617,3825200.0
2010-04-27 11:00:00,33.01,33.04,32.2,32.32,4905100.0,22.0617,22.0818,21.5204,21.6006,4905100.0
2010-04-27 11:30:00,32.32,32.43,32.14,32.18,3912800.0,21.6006,21.6741,21.4803,21.507,3912800.0
2010-04-27 12:00:00,32.19,32.35,32.0,32.06,4136000.0,21.5137,21.6206,21.3867,21.4268,4136000.0
2010-04-27 12:30:00,32.06,32.29,31.97,32.17,2660100.0,21.4268,21.5805,21.3667,21.5003,2660100.0
2010-04-27 13:00:00,32.16,32.46,32.16,32.43,2260100.0,21.4937,21.6942,21.4937,21.6741,2260100.0
2010-04-27 13:30:00,32.42,32.44,32.25,32.29,1850800.0,21.6674,21.6808,21.5538,21.5805,1850800.0
2010-04-27 14:00:00,32.29,32.32,32.1,32.15,2182300.0,21.5805,21.6006,21.4536,21.487,2182300.0
2010-04-27 14:30:00,32.14,32.16,31.92,31.98,3698500.0,21.4803,21.4937,21.3333,21.3734,3698500.0
2010-04-27 15:00:00,31.99,32.2,31.95,32.0,3184100.0,21.38,21.5204,21.3533,21.3867,3184100.0
2010-04-27 15:30:00,32.0,32.01,31.65,31.69,7309500.0,21.3867,21.3934,21.1528,21.1795,7309500.0
2010-04-28 09:30:00,32.07,32.43,31.97,32.27,5285100.0,21.4335,21.6741,21.3667,21.5672,5285100.0
2010-04-28 10:00:00,32.28,32.42,32.1,32.38,3206500.0,21.5739,21.6674,21.4536,21.6407,3206500.0
2010-04-28 10:30:00,32.38,32.47,32.2,32.45,2357600.0,21.6407,21.7008,21.5204,21.6875,2357600.0
2010-04-28 11:00:00,32.45,32.65,32.24,32.39,3622500.0,21.6875,21.8211,21.5471,21.6474,3622500.0
2010-04-28 11:30:00,32.4,32.43,31.98,32.35,3132300.0,21.6541,21.6741,21.3734,21.6206,3132300.0
2010-04-28 12:00:00,32.35,32.5,32.18,32.45,1800200.0,21.6206,21.7209,21.507,21.6875,1800200.0
2010-04-28 12:30:00,32.46,32.53,32.31,32.33,1013600.0,21.6942,21.7409,21.5939,21.6073,1013600.0
2010-04-28 13:00:00,32.33,32.51,32.31,32.36,1092000.0,21.6073,21.7276,21.5939,21.6273,1092000.0
2010-04-28 13:30:00,32.36,32.43,32.3,32.33,889200.0,21.6273,21.6741,21.5872,21.6073,889200.0
2010-04-28 14:00:00,32.33,32.6,32.33,32.57,2449100.0,21.6073,21.7877,21.6073,21.7677,2449100.0
2010-04-28 14:30:00,32.58,32.6,32.29,32.4,3104200.0,21.7744,21.7877,21.5805,21.6541,3104200.0
2010-04-28 15:00:00,32.4,32.46,32.28,32.34,2320300.0,21.6541,21.6942,21.5739,21.614,2320300.0
2010-04-28 15:30:00,32.34,32.47,32.21,32.45,5858400.0,21.614,21.7008,21.5271,21.6875,5858400.0
2010-04-29 09:30:00,32.79,33.1,32.73,32.88,4179300.0,21.9147,22.1219,21.8746,21.9749,4179300.0
2010-04-29 10:00:00,32.88,33.05,32.79,33.03,1771900.0,21.9749,22.0885,21.9147,22.0751,1771900.0
2010-04-29 10:30:00,33.03,33.05,32.88,32.96,1886000.0,22.0751,22.0885,21.9749,22.0283,1886000.0
2010-04-29 11:00:00,32.97,33.05,32.87,33.03,2106500.0,22.035,22.0885,21.9682,22.0751,2106500.0
2010-04-29 11:30:00,33.03,33.25,33.02,33.16,2700200.0,22.0751,22.2221,22.0684,22.162,2700200.0
2010-04-29 12:00:00,33.16,33.24,33.11,33.2,1145100.0,22.162,22.2155,22.1286,22.1887,1145100.0
2010-04-29 12:30:00,33.19,33.33,33.11,33.29,1992100.0,22.182,22.2756,22.1286,22.2489,1992100.0
2010-04-29 13:00:00,33.29,33.35,33.27,33.27,1785200.0,22.2489,22.289,22.2355,22.2355,1785200.0
2010-04-29 13:30:00,33.27,33.35,33.22,33.34,901300.0,22.2355,22.289,22.2021,22.2823,901300.0
2010-04-29 14:00:00,33.34,33.4,33.26,33.34,1150700.0,22.2823,22.3224,22.2288,22.2823,1150700.0
2010-04-29 14:30:00,33.34,33.38,33.11,33.17,1728300.0,22.2823,22.309,22.1286,22.1687,1728300.0
2010-04-29 15:00:00,33.17,33.21,33.04,33.21,1969900.0,22.1687,22.1954,22.0818,22.1954,1969900.0
2010-04-29 15:30:00,33.21,33.26,33.15,33.24,4479000.0,22.1954,22.2288,22.1553,22.2155,4479000.0
2010-04-30 09:30:00,33.25,33.82,33.09,33.45,7792400.0,22.2221,22.6031,22.1152,22.3558,7792400.0
2010-04-30 10:00:00,33.45,33.73,33.45,33.67,6226300.0,22.3558,22.5429,22.3558,22.5028,6226300.0
2010-04-30 10:30:00,33.66,33.8,33.55,33.65,4229500.0,22.4962,22.5897,22.4226,22.4895,4229500.0
2010-04-30 11:00:00,33.65,33.73,33.49,33.54,2084500.0,22.4895,22.5429,22.3825,22.416,2084500.0
2010-04-30 11:30:00,33.55,33.65,33.3,33.57,2041100.0,22.4226,22.4895,22.2556,22.436,2041100.0
2010-04-30 12:00:00,33.57,33.6,33.3,33.33,1897500.0,22.436,22.4561,22.2556,22.2756,1897500.0
2010-04-30 12:30:00,33.34,33.4,33.1,33.19,2584400.0,22.2823,22.3224,22.1219,22.182,2584400.0
2010-04-30 13:00:00,33.19,33.35,33.16,33.32,2406400.0,22.182,22.289,22.162,22.2689,2406400.0
2010-04-30 13:30:00,33.33,33.38,33.23,33.23,1435900.0,22.2756,22.309,22.2088,22.2088,1435900.0
2010-04-30 14:00:00,33.22,33.35,33.18,33.25,1566800.0,22.2021,22.289,22.1754,22.2221,1566800.0
2010-04-30 14:30:00,33.25,33.26,33.01,33.1,2737400.0,22.2221,22.2288,22.0617,22.1219,2737400.0
2010-04-30 15:00:00,33.09,33.22,33.04,33.11,3113800.0,22.1152,22.2021,22.0818,22.1286,3113800.0
2010-04-30 15:30:00,33.11,33.21,32.98,33.06,8337500.0,22.1286,22.1954,22.0417,22.0952,8337500.0
2010-05-03 09:30:00,33.22,33.58,33.21,33.39,3401500.0,22.2021,22.4427,22.1954,22.3157,3401500.0
2010-05-03 10:00:00,33.4,33.55,33.33,33.35,2228900.0,22.3224,22.4226,22.2756,22.289,2228900.0
2010-05-03 10:30:00,33.35,33.4,33.22,33.38,2628000.0,22.289,22.3224,22.2021,22.309,2628000.0
2010-05-03 11:00:00,33.38,33.75,33.37,33.69,3562600.0,22.309,22.5563,22.3023,22.5162,3562600.0
2010-05-03 11:30:00,33.69,33.89,33.6,33.86,2547100.0,22.5162,22.6499,22.4561,22.6298,2547100.0
2010-05-03 12:00:00,33.86,34.06,33.8,34.03,3748400.0,22.6298,22.7635,22.5897,22.7434,3748400.0
2010-05-03 12:30:00,34.03,34.08,33.87,34.0,2574300.0,22.7434,22.7769,22.6365,22.7234,2574300.0
2010-05-03 13:00:00,34.0,34.0,33.84,33.88,1302900.0,22.7234,22.7234,22.6165,22.6432,1302900.0
2010-05-03 13:30:00,33.88,34.07,33.88,33.97,1355700.0,22.6432,22.7702,22.6432,22.7033,1355700.0
2010-05-03 14:00:00,33.97,34.0,33.84,33.98,1309600.0,22.7033,22.7234,22.6165,22.71,1309600.0
2010-05-03 14:30:00,33.98,34.02,33.9,33.98,1986700.0,22.71,22.7368,22.6566,22.71,1986700.0
2010-05-03 15:00:00,33.97,34.04,33.75,33.82,2960600.0,22.7033,22.7501,22.5563,22.6031,2960600.0
2010-05-03 15:30:00,33.82,33.92,33.73,33.89,4602100.0,22.6031,22.6699,22.5429,22.6499,4602100.0
2010-05-04 09:30:00,33.38,33.75,33.35,33.7,5381800.0,22.309,22.5563,22.289,22.5229,5381800.0
2010-05-04 10:00:00,33.7,33.97,33.48,33.83,5182600.0,22.5229,22.7033,22.3759,22.6098,5182600.0
2010-05-04 10:30:00,33.83,33.85,33.3,33.31,5736200.0,22.6098,22.6231,22.2556,22.2622,5736200.0
2010-05-04 11:00:00,33.31,33.48,33.14,33.24,6942700.0,22.2622,22.3759,22.1486,22.2155,6942700.0
2010-05-04 11:30:00,33.24,33.45,33.11,33.26,2226900.0,22.2155,22.3558,22.1286,22.2288,2226900.0
2010-05-04 12:00:00,33.27,33.31,33.09,33.25,3210100.0,22.2355,22.2622,22.1152,22.2221,3210100.0
2010-05-04 12:30:00,33.26,33.37,33.22,33.33,2038700.0,22.2288,22.3023,22.2021,22.2756,2038700.0
2010-05-04 13:00:00,33.33,33.36,33.22,33.27,1383300.0,22.2756,22.2957,22.2021,22.2355,1383300.0
2010-05-04 13:30:00,33.26,33.49,33.25,33.37,2221200.0,22.2288,22.3825,22.2221,22.3023,2221200.0
2010-05-04 14:00:00,33.37,33.39,33.07,33.08,1980800.0,22.3023,22.3157,22.1018,22.1085,1980800.0
2010-05-04 14:30:00,33.09,33.22,32.91,32.91,2734300.0,22.1152,22.2021,21.9949,21.9949,2734300.0
2010-05-04 15:00:00,32.91,33.06,32.84,32.98,3430800.0,21.9949,22.0952,21.9481,22.0417,3430800.0
2010-05-04 15:30:00,32.97,33.05,32.72,32.95,7648000.0,22.035,22.0885,21.8679,22.0216,7648000.0
2010-05-05 09:30:00,32.63,32.64,31.72,32.45,8525600.0,21.8412,21.8478,21.232,21.7207,8525600.0
2010-05-05 10:00:00,32.45,32.73,32.24,32.55,6613200.0,21.7207,21.9081,21.5801,21.7876,6613200.0
2010-05-05 10:30:00,32.55,33.02,32.54,32.86,4089100.0,21.7876,22.1022,21.7809,21.9951,4089100.0
2010-05-05 11:00:00,32.86,32.92,32.63,32.81,2349000.0,21.9951,22.0353,21.8412,21.9616,2349000.0
2010-05-05 11:30:00,32.81,33.16,32.72,33.07,2058900.0,21.9616,22.1959,21.9014,22.1357,2058900.0
2010-05-05 12:00:00,33.07,33.17,32.81,32.89,2270800.0,22.1357,22.2026,21.9616,22.0152,2270800.0
2010-05-05 12:30:00,32.88,32.93,32.68,32.88,1246800.0,22.0085,22.042,21.8746,22.0085,1246800.0
2010-05-05 13:00:00,32.88,32.96,32.7,32.87,1182200.0,22.0085,22.062,21.888,22.0018,1182200.0
2010-05-05 13:30:00,32.87,33.04,32.83,32.9,1747000.0,22.0018,22.1156,21.975,22.0219,1747000.0
2010-05-05 14:00:00,32.9,32.99,32.8,32.87,2295700.0,22.0219,22.0821,21.9549,22.0018,2295700.0
2010-05-05 14:30:00,32.87,32.87,32.4,32.62,3051200.0,22.0018,22.0018,21.6872,21.8345,3051200.0
2010-05-05 15:00:00,32.62,32.65,32.44,32.56,2286500.0,21.8345,21.8545,21.714,21.7943,2286500.0
2010-05-05 15:30:00,32.56,32.72,32.42,32.66,4856100.0,21.7943,21.9014,21.7006,21.8612,4856100.0
2010-05-06 09:30:00,32.45,32.72,32.29,32.55,4073200.0,21.7207,21.9014,21.6136,21.7876,4073200.0
2010-05-06 10:00:00,32.55,32.75,32.14,32.15,3381500.0,21.7876,21.9215,21.5132,21.5199,3381500.0
2010-05-06 10:30:00,32.15,32.43,32.09,32.22,4970300.0,21.5199,21.7073,21.4797,21.5667,4970300.0
2010-05-06 11:00:00,32.21,32.23,31.88,32.12,5086600.0,21.56,21.5734,21.3391,21.4998,5086600.0
2010-05-06 11:30:00,32.12,32.12,31.6,31.88,3851400.0,21.4998,21.4998,21.1517,21.3391,3851400.0
2010-05-06 12:00:00,31.88,32.23,31.84,31.96,2407300.0,21.3391,21.5734,21.3124,21.3927,2407300.0
2010-05-06 12:30:00,31.96,32.08,31.9,32.07,1978900.0,21.3927,21.473,21.3525,21.4663,1978900.0
2010-05-06 13:00:00,32.06,32.12,31.7,31.83,2904200.0,21.4596,21.4998,21.2187,21.3057,2904200.0
2010-05-06 13:30:00,31.84,31.9,31.58,31.65,2427900.0,21.3124,21.3525,21.1383,21.1852,2427900.0
2010-05-06 14:00:00,31.66,31.69,30.8,31.22,8770600.0,21.1919,21.212,20.6162,20.8974,8770600.0
2010-05-06 14:30:00,31.21,31.23,29.31,30.58,11191700.0,20.8907,20.9041,19.6189,20.469,11191700.0
2010-05-06 15:00:00,30.57,31.6,30.38,31.09,8993600.0,20.4623,21.1517,20.3351,20.8103,8993600.0
2010-05-06 15:30:00,31.1,31.57,30.83,31.09,11391400.0,20.817,21.1316,20.6363,20.8103,11391400.0
2010-05-07 09:30:00,30.88,31.75,30.75,31.22,7668400.0,20.6698,21.2521,20.5828,20.8974,7668400.0
2010-05-07 10:00:00,31.23,31.28,30.2,30.47,7855100.0,20.9041,20.9375,20.2146,20.3953,7855100.0
2010-05-07 10:30:00,30.48,30.84,30.28,30.29,5761500.0,20.402,20.643,20.2682,20.2749,5761500.0
2010-05-07 11:00:00,30.3,31.45,30.23,31.08,6917800.0,20.2816,21.0513,20.2347,20.8037,6917800.0
2010-05-07 11:30:00,31.08,31.34,30.82,31.15,3419400.0,20.8037,20.9777,20.6296,20.8505,3419400.0
2010-05-07 12:00:00,31.15,31.73,31.02,31.28,4504400.0,20.8505,21.2387,20.7635,20.9375,4504400.0
2010-05-07 12:30:00,31.29,31.33,31.05,31.05,2958000.0,20.9442,20.971,20.7836,20.7836,2958000.0
2010-05-07 13:00:00,31.06,31.18,30.75,30.84,2982700.0,20.7903,20.8706,20.5828,20.643,2982700.0
2010-05-07 13:30:00,30.84,31.35,30.81,31.17,2327900.0,20.643,20.9844,20.6229,20.8639,2327900.0
2010-05-07 14:00:00,31.17,31.24,30.78,30.78,2672100.0,20.8639,20.9107,20.6028,20.6028,2672100.0
2010-05-07 14:30:00,30.79,31.12,30.74,30.89,3075600.0,20.6095,20.8304,20.5761,20.6765,3075600.0
2010-05-07 15:00:00,30.89,31.0,30.6,30.78,4866200.0,20.6765,20.7501,20.4824,20.6028,4866200.0
2010-05-07 15:30:00,30.78,30.98,30.61,30.83,7541200.0,20.6028,20.7367,20.4891,20.6363,7541200.0
2010-05-10 09:30:00,32.25,33.08,32.21,32.61,10326700.0,21.5868,22.1424,21.56,21.8278,10326700.0
2010-05-10 10:00:00,32.6,32.95,32.35,32.37,7141100.0,21.8211,22.0554,21.6537,21.6671,7141100.0
2010-05-10 10:30:00,32.38,32.87,32.36,32.71,5138200.0,21.6738,22.0018,21.6604,21.8947,5138200.0
2010-05-10 11:00:00,32.71,32.86,32.64,32.83,2654600.0,21.8947,21.9951,21.8478,21.975,2654600.0
2010-05-10 11:30:00,32.83,32.92,32.73,32.75,3414700.0,21.975,22.0353,21.9081,21.9215,3414700.0
2010-05-10 12:00:00,32.76,32.77,32.62,32.65,1962400.0,21.9282,21.9349,21.8345,21.8545,1962400.0
2010-05-10 12:30:00,32.64,32.7,32.51,32.51,2122000.0,21.8478,21.888,21.7608,21.7608,2122000.0
2010-05-10 13:00:00,32.52,32.53,32.16,32.43,3561200.0,21.7675,21.7742,21.5266,21.7073,3561200.0
2010-05-10 13:30:00,32.42,32.64,32.26,32.28,2896800.0,21.7006,21.8478,21.5935,21.6069,2896800.0
2010-05-10 14:00:00,32.27,32.42,32.16,32.36,2541800.0,21.6002,21.7006,21.5266,21.6604,2541800.0
2010-05-10 14:30:00,32.36,32.57,32.3,32.57,2488000.0,21.6604,21.801,21.6203,21.801,2488000.0
2010-05-10 15:00:00,32.57,32.62,32.33,32.6,3167000.0,21.801,21.8345,21.6403,21.8211,3167000.0
2010-05-10 15:30:00,32.6,33.03,32.49,32.94,10585400.0,21.8211,22.1089,21.7474,22.0487,10585400.0
2010-05-11 09:30:00,32.52,32.92,32.42,32.87,4612800.0,21.7675,22.0353,21.7006,22.0018,4612800.0
2010-05-11 10:00:00,32.87,33.1,32.71,32.97,3867100.0,22.0018,22.1558,21.8947,22.0687,3867100.0
2010-05-11 10:30:00,32.98,33.03,32.89,32.9,2261200.0,22.0754,22.1089,22.0152,22.0219,2261200.0
2010-05-11 11:00:00,32.9,33.09,32.89,33.04,2495600.0,22.0219,22.1491,22.0152,22.1156,2495600.0
2010-05-11 11:30:00,33.04,33.21,32.8,33.21,2563900.0,22.1156,22.2294,21.9549,22.2294,2563900.0
2010-05-11 12:00:00,33.21,33.59,33.2,33.56,5370400.0,22.2294,22.4837,22.2227,22.4637,5370400.0
2010-05-11 12:30:00,33.56,33.66,33.42,33.58,3918600.0,22.4637,22.5306,22.3699,22.477,3918600.0
2010-05-11 13:00:00,33.58,33.59,33.3,33.4,2352800.0,22.477,22.4837,22.2896,22.3566,2352800.0
2010-05-11 13:30:00,33.39,33.67,33.34,33.49,2533500.0,22.3499,22.5373,22.3164,22.4168,2533500.0
2010-05-11 14:00:00,33.49,33.53,33.09,33.13,2991100.0,22.4168,22.4436,22.1491,22.1758,2991100.0
2010-05-11 14:30:00,33.13,33.27,33.0,33.11,2902800.0,22.1758,22.2695,22.0888,22.1624,2902800.0
2010-05-11 15:00:00,33.1,33.11,32.87,33.08,3538500.0,22.1558,22.1624,22.0018,22.1424,3538500.0
2010-05-11 15:30:00,33.08,33.16,32.91,32.92,5621100.0,22.1424,22.1959,22.0286,22.0353,5621100.0
2010-05-12 09:30:00,33.18,33.7,33.06,33.63,7189100.0,22.2093,22.5574,22.129,22.5105,7189100.0
2010-05-12 10:00:00,33.64,33.81,33.55,33.74,4151600.0,22.5172,22.631,22.457,22.5841,4151600.0
2010-05-12 10:30:00,33.75,33.78,33.5,33.52,2766100.0,22.5908,22.6109,22.4235,22.4369,2766100.0
2010-05-12 11:00:00,33.52,33.65,33.35,33.41,3140100.0,22.4369,22.5239,22.3231,22.3633,3140100.0
2010-05-12 11:30:00,33.42,33.54,33.36,33.53,1828300.0,22.3699,22.4503,22.3298,22.4436,1828300.0
2010-05-12 12:00:00,33.54,33.6,33.4,33.47,1178300.0,22.4503,22.4904,22.3566,22.4034,1178300.0
2010-05-12 12:30:00,33.47,33.63,33.43,33.63,1447700.0,22.4034,22.5105,22.3766,22.5105,1447700.0
2010-05-12 13:00:00,33.62,33.79,33.6,33.67,2429600.0,22.5038,22.6176,22.4904,22.5373,2429600.0
2010-05-12 13:30:00,33.68,33.7,33.49,33.5,1844200.0,22.544,22.5574,22.4168,22.4235,1844200.0
2010-05-12 14:00:00,33.49,33.68,33.47,33.67,1696700.0,22.4168,22.544,22.4034,22.5373,1696700.0
2010-05-12 14:30:00,33.67,33.72,33.54,33.68,1404400.0,22.5373,22.5708,22.4503,22.544,1404400.0
2010-05-12 15:00:00,33.68,33.77,33.55,33.62,2502200.0,22.544,22.6042,22.457,22.5038,2502200.0
2010-05-12 15:30:00,33.62,33.69,33.51,33.66,4642400.0,22.5038,22.5507,22.4302,22.5306,4642400.0
2010-05-13 09:30:00,33.5,33.71,33.32,33.45,3585200.0,22.4235,22.5641,22.303,22.39,3585200.0
2010-05-13 10:00:00,33.45,33.83,33.42,33.72,4596300.0,22.39,22.6444,22.3699,22.5708,4596300.0
2010-05-13 10:30:00,33.73,33.8,33.53,33.53,2468400.0,22.5774,22.6243,22.4436,22.4436,2468400.0
2010-05-13 11:00:00,33.53,33.55,33.36,33.46,2182600.0,22.4436,22.457,22.3298,22.3967,2182600.0
2010-05-13 11:30:00,33.45,33.51,33.37,33.41,1663600.0,22.39,22.4302,22.3365,22.3633,1663600.0
2010-05-13 12:00:00,33.4,33.54,33.37,33.47,1538100.0,22.3566,22.4503,22.3365,22.4034,1538100.0
2010-05-13 12:30:00,33.48,33.51,33.37,33.38,903900.0,22.4101,22.4302,22.3365,22.3432,903900.0
2010-05-13 13:00:00,33.37,33.44,33.31,33.37,1438800.0,22.3365,22.3833,22.2963,22.3365,1438800.0
2010-05-13 13:30:00,33.38,33.5,33.37,33.48,1118200.0,22.3432,22.4235,22.3365,22.4101,1118200.0
2010-05-13 14:00:00,33.48,33.59,33.47,33.49,1337800.0,22.4101,22.4837,22.4034,22.4168,1337800.0
2010-05-13 14:30:00,33.5,33.54,33.33,33.37,2114200.0,22.4235,22.4503,22.3097,22.3365,2114200.0
2010-05-13 15:00:00,33.37,33.44,33.16,33.26,3308800.0,22.3365,22.3833,22.1959,22.2629,3308800.0
2010-05-13 15:30:00,33.28,33.32,33.08,33.08,5579300.0,22.2762,22.303,22.1424,22.1424,5579300.0
2010-05-14 09:30:00,32.76,32.88,32.21,32.58,6614200.0,21.9282,22.0085,21.56,21.8077,6614200.0
2010-05-14 10:00:00,32.58,32.88,32.31,32.72,4763100.0,21.8077,22.0085,21.627,21.9014,4763100.0
2010-05-14 10:30:00,32.72,32.75,32.26,32.29,3228200.0,21.9014,21.9215,21.5935,21.6136,3228200.0
2010-05-14 11:00:00,32.28,32.36,31.92,32.1,4621100.0,21.6069,21.6604,21.3659,21.4864,4621100.0
2010-05-14 11:30:00,32.11,32.24,32.09,32.1,4120100.0,21.4931,21.5801,21.4797,21.4864,4120100.0
2010-05-14 12:00:00,32.1,32.13,31.8,31.99,3952900.0,21.4864,21.5065,21.2856,21.4128,3952900.0
2010-05-14 12:30:00,31.99,32.12,31.85,32.09,2326700.0,21.4128,21.4998,21.3191,21.4797,2326700.0
2010-05-14 13:00:00,32.1,32.17,31.91,32.0,2501200.0,21.4864,21.5333,21.3592,21.4195,2501200.0
2010-05-14 13:30:00,32.0,32.11,31.9,32.06,1951900.0,21.4195,21.4931,21.3525,21.4596,1951900.0
2010-05-14 14:00:00,32.06,32.13,31.85,32.03,2047000.0,21.4596,21.5065,21.3191,21.4395,2047000.0
2010-05-14 14:30:00,32.03,32.22,31.97,32.0,2424200.0,21.4395,21.5667,21.3994,21.4195,2424200.0
2010-05-14 15:00:00,32.01,32.08,31.78,31.91,3267400.0,21.4262,21.473,21.2722,21.3592,3267400.0
2010-05-14 15:30:00,31.91,32.11,31.76,32.1,10500900.0,21.3592,21.4931,21.2588,21.4864,10500900.0
2010-05-17 09:30:00,32.08,32.24,31.26,31.44,5688900.0,21.473,21.5801,20.9241,21.0446,5688900.0
2010-05-17 10:00:00,31.44,31.91,31.33,31.82,4592000.0,21.0446,21.3592,20.971,21.299,4592000.0
2010-05-17 10:30:00,31.83,31.97,31.69,31.7,2603400.0,21.3057,21.3994,21.212,21.2187,2603400.0
2010-05-17 11:00:00,31.7,31.75,31.39,31.52,2299800.0,21.2187,21.2521,21.0112,21.0982,2299800.0
2010-05-17 11:30:00,31.52,31.74,31.34,31.43,2243900.0,21.0982,21.2454,20.9777,21.0379,2243900.0
2010-05-17 12:00:00,31.42,31.42,31.15,31.16,3686000.0,21.0312,21.0312,20.8505,20.8572,3686000.0
2010-05-17 12:30:00,31.15,31.3,31.14,31.14,1819900.0,20.8505,20.9509,20.8438,20.8438,1819900.0
2010-05-17 13:00:00,31.15,31.47,31.14,31.39,2210500.0,20.8505,21.0647,20.8438,21.0112,2210500.0
2010-05-17 13:30:00,31.39,31.49,31.16,31.29,1995700.0,21.0112,21.0781,20.8572,20.9442,1995700.0
2010-05-17 14:00:00,31.3,31.46,31.25,31.27,2153500.0,20.9509,21.058,20.9174,20.9308,2153500.0
2010-05-17 14:30:00,31.27,31.6,31.21,31.57,2322800.0,20.9308,21.1517,20.8907,21.1316,2322800.0
2010-05-17 15:00:00,31.57,31.77,31.32,31.43,3036800.0,21.1316,21.2655,20.9643,21.0379,3036800.0
2010-05-17 15:30:00,31.42,31.98,31.41,31.96,5634300.0,21.0312,21.4061,21.0245,21.3927,5634300.0
2010-05-18 09:30:00,32.28,32.35,31.62,31.64,5374300.0,21.6069,21.6537,21.1651,21.1785,5374300.0
2010-05-18 10:00:00,31.64,31.83,31.61,31.74,3085800.0,21.1785,21.3057,21.1584,21.2454,3085800.0
2010-05-18 10:30:00,31.74,31.76,31.31,31.4,3702400.0,21.2454,21.2588,20.9576,21.0178,3702400.0
2010-05-18 11:00:00,31.39,31.55,31.33,31.44,2371600.0,21.0112,21.1182,20.971,21.0446,2371600.0
2010-05-18 11:30:00,31.45,31.48,31.1,31.16,2088200.0,21.0513,21.0714,20.817,20.8572,2088200.0
2010-05-18 12:00:00,31.16,31.34,31.07,31.31,2074500.0,20.8572,20.9777,20.797,20.9576,2074500.0
2010-05-18 12:30:00,31.31,31.51,31.25,31.34,1804600.0,20.9576,21.0915,20.9174,20.9777,1804600.0
2010-05-18 13:00:00,31.33,31.37,31.04,31.14,3441800.0,20.971,20.9978,20.7769,20.8438,3441800.0
2010-05-18 13:30:00,31.14,31.23,30.78,30.78,3744600.0,20.8438,20.9041,20.6028,20.6028,3744600.0
2010-05-18 14:00:00,30.79,30.99,30.75,30.79,4492400.0,20.6095,20.7434,20.5828,20.6095,4492400.0
2010-05-18 14:30:00,30.79,30.79,30.45,30.55,5536600.0,20.6095,20.6095,20.382,20.4489,5536600.0
2010-05-18 15:00:00,30.55,30.77,30.35,30.42,4926300.0,20.4489,20.5961,20.315,20.3619,4926300.0
2010-05-18 15:30:00,30.43,30.71,30.36,30.57,10970400.0,20.3686,20.556,20.3217,20.4623,10970400.0
2010-05-19 09:30:00,29.95,30.27,29.09,29.73,16227000.0,20.0473,20.2615,19.4716,19.9,16227000.0
2010-05-19 10:00:00,29.72,30.25,29.62,30.14,9443100.0,19.8933,20.2481,19.8264,20.1745,9443100.0
2010-05-19 10:30:00,30.15,30.27,29.94,29.98,6773600.0,20.1811,20.2615,20.0406,20.0674,6773600.0
2010-05-19 11:00:00,29.98,30.01,29.67,29.74,3659700.0,20.0674,20.0874,19.8599,19.9067,3659700.0
2010-05-19 11:30:00,29.73,30.06,29.63,30.01,3793900.0,19.9,20.1209,19.8331,20.0874,3793900.0
2010-05-19 12:00:00,30.01,30.05,29.87,29.97,2892100.0,20.0874,20.1142,19.9937,20.0607,2892100.0
2010-05-19 12:30:00,29.97,30.15,29.75,30.15,3081900.0,20.0607,20.1811,19.9134,20.1811,3081900.0
2010-05-19 13:00:00,30.15,30.26,29.97,30.12,3871700.0,20.1811,20.2548,20.0607,20.1611,3871700.0
2010-05-19 13:30:00,30.11,30.26,30.05,30.13,2644000.0,20.1544,20.2548,20.1142,20.1678,2644000.0
2010-05-19 14:00:00,30.12,30.22,29.9,29.99,2537900.0,20.1611,20.228,20.0138,20.0741,2537900.0
2010-05-19 14:30:00,29.99,30.18,29.89,30.0,2924600.0,20.0741,20.2012,20.0071,20.0807,2924600.0
2010-05-19 15:00:00,30.0,30.08,29.86,30.06,3701600.0,20.0807,20.1343,19.987,20.1209,3701600.0
2010-05-19 15:30:00,30.06,30.28,29.97,30.12,7629900.0,20.1209,20.2682,20.0607,20.1611,7629900.0
2010-05-20 09:30:00,29.44,30.0,29.31,29.48,7226100.0,19.7059,20.0807,19.6189,19.7327,7226100.0
2010-05-20 10:00:00,29.47,29.62,29.19,29.42,6037400.0,19.726,19.8264,19.5386,19.6925,6037400.0
2010-05-20 10:30:00,29.42,29.65,29.2,29.48,5533500.0,19.6925,19.8465,19.5453,19.7327,5533500.0
2010-05-20 11:00:00,29.48,29.72,29.41,29.71,3609800.0,19.7327,19.8933,19.6858,19.8866,3609800.0
2010-05-20 11:30:00,29.71,29.75,29.36,29.4,3270300.0,19.8866,19.9134,19.6524,19.6791,3270300.0
2010-05-20 12:00:00,29.4,29.5,29.28,29.35,2743900.0,19.6791,19.7461,19.5988,19.6457,2743900.0
2010-05-20 12:30:00,29.35,29.44,29.03,29.04,2412900.0,19.6457,19.7059,19.4315,19.4382,2412900.0
2010-05-20 13:00:00,29.05,29.55,29.02,29.47,3653800.0,19.4449,19.7795,19.4248,19.726,3653800.0
2010-05-20 13:30:00,29.47,29.6,29.36,29.39,3476800.0,19.726,19.813,19.6524,19.6724,3476800.0
2010-05-20 14:00:00,29.39,29.54,29.17,29.39,4755500.0,19.6724,19.7728,19.5252,19.6724,4755500.0
2010-05-20 14:30:00,29.38,29.68,29.33,29.5,6771200.0,19.6657,19.8665,19.6323,19.7461,6771200.0
2010-05-20 15:00:00,29.5,29.69,29.4,29.59,6336600.0,19.7461,19.8732,19.6791,19.8063,6336600.0
2010-05-20 15:30:00,29.59,29.64,28.65,28.67,15346200.0,19.8063,19.8398,19.1771,19.1905,15346200.0
2010-05-21 09:30:00,28.07,29.45,28.05,29.35,22334100.0,18.7889,19.7126,18.7755,19.6457,22334100.0
2010-05-21 10:00:00,29.35,29.67,29.06,29.09,10231900.0,19.6457,19.8599,19.4515,19.4716,10231900.0
2010-05-21 10:30:00,29.08,29.38,29.0,29.24,5213500.0,19.4649,19.6657,19.4114,19.572,5213500.0
2010-05-21 11:00:00,29.24,30.12,29.23,29.88,5971700.0,19.572,20.1611,19.5653,20.0004,5971700.0
2010-05-21 11:30:00,29.89,30.3,29.83,30.07,5015600.0,20.0071,20.2816,19.967,20.1276,5015600.0
2010-05-21 12:00:00,30.08,30.17,29.94,30.07,3027900.0,20.1343,20.1945,20.0406,20.1276,3027900.0
2010-05-21 12:30:00,30.07,30.11,29.85,29.86,2680800.0,20.1276,20.1544,19.9803,19.987,2680800.0
2010-05-21 13:00:00,29.86,29.96,29.62,29.71,2536900.0,19.987,20.054,19.8264,19.8866,2536900.0
2010-05-21 13:30:00,29.72,30.0,29.67,30.0,2044700.0,19.8933,20.0807,19.8599,20.0807,2044700.0
2010-05-21 14:00:00,29.99,30.1,29.62,29.7,3723000.0,20.0741,20.1477,19.8264,19.8799,3723000.0
2010-05-21 14:30:00,29.7,29.81,29.42,29.59,3952200.0,19.8799,19.9536,19.6925,19.8063,3952200.0
2010-05-21 15:00:00,29.59,29.64,29.22,29.47,4619600.0,19.8063,19.8398,19.5586,19.726,4619600.0
2010-05-21 15:30:00,29.47,30.19,29.3,30.14,10087300.0,19.726,20.2079,19.6122,20.1745,10087300.0
2010-05-24 09:30:00,29.57,29.75,28.97,29.08,10268200.0,19.7929,19.9134,19.3913,19.4649,10268200.0
2010-05-24 10:00:00,29.08,29.15,28.93,28.96,6196600.0,19.4649,19.5118,19.3645,19.3846,6196600.0
2010-05-24 10:30:00,28.97,29.3,28.96,29.1,5148900.0,19.3913,19.6122,19.3846,19.4783,5148900.0
2010-05-24 11:00:00,29.09,29.27,28.92,28.99,3487000.0,19.4716,19.5921,19.3578,19.4047,3487000.0
2010-05-24 11:30:00,28.98,29.32,28.97,29.29,2690800.0,19.398,19.6256,19.3913,19.6055,2690800.0
2010-05-24 12:00:00,29.29,29.42,29.19,29.31,3021400.0,19.6055,19.6925,19.5386,19.6189,3021400.0
2010-05-24 12:30:00,29.31,29.45,29.22,29.36,2547800.0,19.6189,19.7126,19.5586,19.6524,2547800.0
2010-05-24 13:00:00,29.37,29.45,29.21,29.27,3508900.0,19.659,19.7126,19.552,19.5921,3508900.0
2010-05-24 13:30:00,29.27,29.33,29.05,29.17,2612400.0,19.5921,19.6323,19.4449,19.5252,2612400.0
2010-05-24 14:00:00,29.17,29.2,29.03,29.1,1873300.0,19.5252,19.5453,19.4315,19.4783,1873300.0
2010-05-24 14:30:00,29.1,29.2,28.97,28.97,2225700.0,19.4783,19.5453,19.3913,19.3913,2225700.0
2010-05-24 15:00:00,28.98,29.02,28.75,28.86,3541900.0,19.398,19.4248,19.244,19.3177,3541900.0
2010-05-24 15:30:00,28.86,28.99,28.53,28.67,11227100.0,19.3177,19.4047,19.0968,19.1905,11227100.0
2010-05-25 09:30:00,27.69,28.71,27.44,27.89,9298100.0,18.5345,19.2173,18.3672,18.6684,9298100.0
2010-05-25 10:00:00,27.91,28.36,27.86,27.95,6370400.0,18.6818,18.983,18.6483,18.7086,6370400.0
2010-05-25 10:30:00,27.96,28.08,27.75,28.02,3031700.0,18.7153,18.7956,18.5747,18.7554,3031700.0
2010-05-25 11:00:00,28.02,28.28,28.0,28.08,2533600.0,18.7554,18.9294,18.742,18.7956,2533600.0
2010-05-25 11:30:00,28.07,28.28,27.95,28.24,2014800.0,18.7889,18.9294,18.7086,18.9027,2014800.0
2010-05-25 12:00:00,28.24,28.41,28.15,28.17,2420700.0,18.9027,19.0165,18.8424,18.8558,2420700.0
2010-05-25 12:30:00,28.18,28.33,28.1,28.26,1839900.0,18.8625,18.9629,18.809,18.9161,1839900.0
2010-05-25 13:00:00,28.26,28.3,28.05,28.09,2681200.0,18.9161,18.9428,18.7755,18.8023,2681200.0
2010-05-25 13:30:00,28.09,28.14,27.93,28.08,2509600.0,18.8023,18.8357,18.6952,18.7956,2509600.0
2010-05-25 14:00:00,28.09,28.3,28.05,28.22,2235700.0,18.8023,18.9428,18.7755,18.8893,2235700.0
2010-05-25 14:30:00,28.22,28.58,28.15,28.49,4152200.0,18.8893,19.1303,18.8424,19.07,4152200.0
2010-05-25 15:00:00,28.49,28.74,28.43,28.65,4670000.0,19.07,19.2374,19.0299,19.1771,4670000.0
2010-05-25 15:30:00,28.65,28.91,28.63,28.89,7329200.0,19.1771,19.3511,19.1637,19.3378,7329200.0
2010-05-26 09:30:00,29.21,29.34,28.65,28.81,7157000.0,19.552,19.639,19.1771,19.2842,7157000.0
2010-05-26 10:00:00,28.81,29.06,28.55,28.6,5409900.0,19.2842,19.4515,19.1102,19.1436,5409900.0
2010-05-26 10:30:00,28.6,28.82,28.25,28.35,4421900.0,19.1436,19.2909,18.9094,18.9763,4421900.0
2010-05-26 11:00:00,28.35,28.74,28.33,28.58,4426600.0,18.9763,19.2374,18.9629,19.1303,4426600.0
2010-05-26 11:30:00,28.59,28.69,28.4,28.54,2945700.0,19.1369,19.2039,19.0098,19.1035,2945700.0
2010-05-26 12:00:00,28.54,28.75,28.53,28.63,1933700.0,19.1035,19.244,19.0968,19.1637,1933700.0
2010-05-26 12:30:00,28.63,28.65,28.37,28.55,2383300.0,19.1637,19.1771,18.9897,19.1102,2383300.0
2010-05-26 13:00:00,28.55,28.57,28.42,28.49,2494200.0,19.1102,19.1236,19.0232,19.07,2494200.0
2010-05-26 13:30:00,28.5,28.67,28.45,28.57,2323900.0,19.0767,19.1905,19.0432,19.1236,2323900.0
2010-05-26 14:00:00,28.57,28.59,28.35,28.41,2786800.0,19.1236,19.1369,18.9763,19.0165,2786800.0
2010-05-26 14:30:00,28.42,28.44,28.17,28.32,4076400.0,19.0232,19.0365,18.8558,18.9562,4076400.0
2010-05-26 15:00:00,28.32,28.38,27.78,27.87,6839500.0,18.9562,18.9964,18.5948,18.655,6839500.0
2010-05-26 15:30:00,27.87,28.17,27.7,28.02,10755100.0,18.655,18.8558,18.5412,18.7554,10755100.0
2010-05-27 09:30:00,28.71,28.83,28.5,28.74,6451300.0,19.2173,19.2976,19.0767,19.2374,6451300.0
2010-05-27 10:00:00,28.74,28.99,28.6,28.99,4328500.0,19.2374,19.4047,19.1436,19.4047,4328500.0
2010-05-27 10:30:00,28.99,29.2,28.95,29.11,4299900.0,19.4047,19.5453,19.3779,19.485,4299900.0
2010-05-27 11:00:00,29.1,29.28,29.05,29.24,3961200.0,19.4783,19.5988,19.4449,19.572,3961200.0
2010-05-27 11:30:00,29.23,29.26,28.97,29.15,1979600.0,19.5653,19.5854,19.3913,19.5118,1979600.0
2010-05-27 12:00:00,29.15,29.16,28.97,29.05,1845900.0,19.5118,19.5185,19.3913,19.4449,1845900.0
2010-05-27 12:30:00,29.05,29.11,28.95,28.96,1410800.0,19.4449,19.485,19.3779,19.3846,1410800.0
2010-05-27 13:00:00,28.96,29.04,28.87,29.0,1767300.0,19.3846,19.4382,19.3244,19.4114,1767300.0
2010-05-27 13:30:00,28.99,29.09,28.96,29.02,1514400.0,19.4047,19.4716,19.3846,19.4248,1514400.0
2010-05-27 14:00:00,29.02,29.23,29.0,29.19,3100800.0,19.4248,19.5653,19.4114,19.5386,3100800.0
2010-05-27 14:30:00,29.19,29.22,29.04,29.08,1787700.0,19.5386,19.5586,19.4382,19.4649,1787700.0
2010-05-27 15:00:00,29.08,29.25,29.05,29.1,3066000.0,19.4649,19.5787,19.4449,19.4783,3066000.0
2010-05-27 15:30:00,29.1,29.48,29.08,29.45,7660800.0,19.4783,19.7327,19.4649,19.7126,7660800.0
2010-05-28 09:30:00,29.48,29.5,29.22,29.41,4232500.0,19.7327,19.7461,19.5586,19.6858,4232500.0
2010-05-28 10:00:00,29.41,29.45,29.28,29.28,2678600.0,19.6858,19.7126,19.5988,19.5988,2678600.0
2010-05-28 10:30:00,29.28,29.33,29.01,29.17,2699300.0,19.5988,19.6323,19.4181,19.5252,2699300.0
2010-05-28 11:00:00,29.16,29.23,28.74,28.88,3475500.0,19.5185,19.5653,19.2374,19.3311,3475500.0
2010-05-28 11:30:00,28.89,29.39,28.84,28.99,1415000.0,19.3378,19.6724,19.3043,19.4047,1415000.0
2010-05-28 12:00:00,28.99,29.02,28.9,28.98,1357000.0,19.4047,19.4248,19.3445,19.398,1357000.0
2010-05-28 12:30:00,28.98,29.02,28.54,28.84,5406900.0,19.398,19.4248,19.1035,19.3043,5406900.0
2010-05-28 13:00:00,28.84,28.94,28.81,28.85,1366900.0,19.3043,19.3712,19.2842,19.311,1366900.0
2010-05-28 13:30:00,28.86,28.89,28.66,28.68,1225700.0,19.3177,19.3378,19.1838,19.1972,1225700.0
2010-05-28 14:00:00,28.67,28.78,28.58,28.76,1434500.0,19.1905,19.2641,19.1303,19.2507,1434500.0
2010-05-28 14:30:00,28.76,28.99,28.71,28.83,1891000.0,19.2507,19.4047,19.2173,19.2976,1891000.0
2010-05-28 15:00:00,28.82,29.1,28.8,29.07,2347000.0,19.2909,19.4783,19.2775,19.4582,2347000.0
2010-05-28 15:30:00,29.07,29.14,28.62,28.66,6478600.0,19.4582,19.5051,19.157,19.1838,6478600.0
2010-06-01 09:30:00,28.68,29.2,28.48,28.6,5210300.0,19.1972,19.5453,19.0633,19.1436,5210300.0
2010-06-01 10:00:00,28.61,28.86,28.61,28.81,3366200.0,19.1503,19.3177,19.1503,19.2842,3366200.0
2010-06-01 10:30:00,28.81,28.93,28.75,28.77,2774100.0,19.2842,19.3645,19.244,19.2574,2774100.0
2010-06-01 11:00:00,28.76,28.79,28.61,28.78,2141900.0,19.2507,19.2708,19.1503,19.2641,2141900.0
2010-06-01 11:30:00,28.78,28.8,28.54,28.59,1969200.0,19.2641,19.2775,19.1035,19.1369,1969200.0
2010-06-01 12:00:00,28.59,28.71,28.57,28.69,1475600.0,19.1369,19.2173,19.1236,19.2039,1475600.0
2010-06-01 12:30:00,28.69,28.82,28.66,28.66,1567500.0,19.2039,19.2909,19.1838,19.1838,1567500.0
2010-06-01 13:00:00,28.65,28.92,28.64,28.89,1425500.0,19.1771,19.3578,19.1704,19.3378,1425500.0
2010-06-01 13:30:00,28.89,28.95,28.83,28.83,1732400.0,19.3378,19.3779,19.2976,19.2976,1732400.0
2010-06-01 14:00:00,28.83,28.83,28.64,28.78,1985900.0,19.2976,19.2976,19.1704,19.2641,1985900.0
2010-06-01 14:30:00,28.78,28.88,28.67,28.75,1710700.0,19.2641,19.3311,19.1905,19.244,1710700.0
2010-06-01 15:00:00,28.76,28.8,28.58,28.65,2837300.0,19.2507,19.2775,19.1303,19.1771,2837300.0
2010-06-01 15:30:00,28.65,28.73,28.19,28.24,7223100.0,19.1771,19.2307,18.8692,18.9027,7223100.0
2010-06-02 09:30:00,28.58,28.73,28.32,28.54,4241800.0,19.1303,19.2307,18.9562,19.1035,4241800.0
2010-06-02 10:00:00,28.55,28.65,28.42,28.54,2346100.0,19.1102,19.1771,19.0232,19.1035,2346100.0
2010-06-02 10:30:00,28.55,28.69,28.51,28.6,1750700.0,19.1102,19.2039,19.0834,19.1436,1750700.0
2010-06-02 11:00:00,28.6,28.83,28.58,28.77,2298600.0,19.1436,19.2976,19.1303,19.2574,2298600.0
2010-06-02 11:30:00,28.76,28.84,28.7,28.75,1753600.0,19.2507,19.3043,19.2106,19.244,1753600.0
2010-06-02 12:00:00,28.75,28.85,28.73,28.75,887000.0,19.244,19.311,19.2307,19.244,887000.0
2010-06-02 12:30:00,28.74,28.83,28.72,28.74,802600.0,19.2374,19.2976,19.224,19.2374,802600.0
2010-06-02 13:00:00,28.74,28.82,28.62,28.65,985500.0,19.2374,19.2909,19.157,19.1771,985500.0
2010-06-02 13:30:00,28.64,28.7,28.52,28.56,1495300.0,19.1704,19.2106,19.0901,19.1169,1495300.0
2010-06-02 14:00:00,28.57,28.7,28.53,28.68,1232700.0,19.1236,19.2106,19.0968,19.1972,1232700.0
2010-06-02 14:30:00,28.68,28.95,28.67,28.85,1647900.0,19.1972,19.3779,19.1905,19.311,1647900.0
2010-06-02 15:00:00,28.85,28.94,28.83,28.91,2458400.0,19.311,19.3712,19.2976,19.3511,2458400.0
2010-06-02 15:30:00,28.91,29.2,28.83,29.18,6849000.0,19.3511,19.5453,19.2976,19.5319,6849000.0
2010-06-03 09:30:00,29.36,29.48,28.93,29.28,3712000.0,19.6524,19.7327,19.3645,19.5988,3712000.0
2010-06-03 10:00:00,29.27,29.27,29.02,29.06,2879000.0,19.5921,19.5921,19.4248,19.4515,2879000.0
2010-06-03 10:30:00,29.05,29.1,28.83,29.06,1983400.0,19.4449,19.4783,19.2976,19.4515,1983400.0
2010-06-03 11:00:00,29.07,29.13,28.85,28.91,1843200.0,19.4582,19.4984,19.311,19.3511,1843200.0
2010-06-03 11:30:00,28.92,29.03,28.85,28.88,1555300.0,19.3578,19.4315,19.311,19.3311,1555300.0
2010-06-03 12:00:00,28.88,28.89,28.58,28.68,2259900.0,19.3311,19.3378,19.1303,19.1972,2259900.0
2010-06-03 12:30:00,28.68,28.71,28.56,28.62,1099200.0,19.1972,19.2173,19.1169,19.157,1099200.0
2010-06-03 13:00:00,28.63,28.67,28.52,28.59,1000000.0,19.1637,19.1905,19.0901,19.1369,1000000.0
2010-06-03 13:30:00,28.58,28.75,28.57,28.71,1751200.0,19.1303,19.244,19.1236,19.2173,1751200.0
2010-06-03 14:00:00,28.72,28.89,28.7,28.82,1617400.0,19.224,19.3378,19.2106,19.2909,1617400.0
2010-06-03 14:30:00,28.82,28.94,28.78,28.83,1836100.0,19.2909,19.3712,19.2641,19.2976,1836100.0
2010-06-03 15:00:00,28.84,28.91,28.67,28.91,2366800.0,19.3043,19.3511,19.1905,19.3511,2366800.0
2010-06-03 15:30:00,28.91,28.93,28.74,28.87,4990100.0,19.3511,19.3645,19.2374,19.3244,4990100.0
2010-06-04 09:30:00,28.28,28.42,28.1,28.31,5633500.0,18.9294,19.0232,18.809,18.9495,5633500.0
2010-06-04 10:00:00,28.31,28.45,28.18,28.31,3717600.0,18.9495,19.0432,18.8625,18.9495,3717600.0
2010-06-04 10:30:00,28.31,28.33,28.12,28.14,2388700.0,18.9495,18.9629,18.8224,18.8357,2388700.0
2010-06-04 11:00:00,28.14,28.25,28.06,28.08,1870000.0,18.8357,18.9094,18.7822,18.7956,1870000.0
2010-06-04 11:30:00,28.08,28.18,28.05,28.07,1717700.0,18.7956,18.8625,18.7755,18.7889,1717700.0
2010-06-04 12:00:00,28.07,28.13,27.96,28.08,2460700.0,18.7889,18.829,18.7153,18.7956,2460700.0
2010-06-04 12:30:00,28.08,28.23,28.08,28.22,1557400.0,18.7956,18.896,18.7956,18.8893,1557400.0
2010-06-04 13:00:00,28.21,28.22,28.04,28.13,1486500.0,18.8826,18.8893,18.7688,18.829,1486500.0
2010-06-04 13:30:00,28.13,28.15,28.0,28.02,1684100.0,18.829,18.8424,18.742,18.7554,1684100.0
2010-06-04 14:00:00,28.03,28.11,27.99,28.02,2549500.0,18.7621,18.8157,18.7353,18.7554,2549500.0
2010-06-04 14:30:00,28.02,28.1,27.89,27.93,3857500.0,18.7554,18.809,18.6684,18.6952,3857500.0
2010-06-04 15:00:00,27.92,28.07,27.85,27.88,4607800.0,18.6885,18.7889,18.6416,18.6617,4607800.0
2010-06-04 15:30:00,27.87,27.96,27.65,27.82,11394700.0,18.655,18.7153,18.5078,18.6215,11394700.0
2010-06-07 09:30:00,28.01,28.04,27.53,27.8,3915700.0,18.7487,18.7688,18.4274,18.6082,3915700.0
2010-06-07 10:00:00,27.79,28.06,27.73,27.98,2459700.0,18.6015,18.7822,18.5613,18.7286,2459700.0
2010-06-07 10:30:00,27.98,28.11,27.51,27.55,2780700.0,18.7286,18.8157,18.414,18.4408,2780700.0
2010-06-07 11:00:00,27.55,27.74,27.51,27.7,2015300.0,18.4408,18.568,18.414,18.5412,2015300.0
2010-06-07 11:30:00,27.7,27.86,27.7,27.79,2018600.0,18.5412,18.6483,18.5412,18.6015,2018600.0
2010-06-07 12:00:00,27.79,27.97,27.75,27.83,1663600.0,18.6015,18.7219,18.5747,18.6282,1663600.0
2010-06-07 12:30:00,27.82,27.96,27.8,27.89,1385700.0,18.6215,18.7153,18.6082,18.6684,1385700.0
2010-06-07 13:00:00,27.89,27.96,27.78,27.95,1088800.0,18.6684,18.7153,18.5948,18.7086,1088800.0
2010-06-07 13:30:00,27.96,27.97,27.72,27.78,1781300.0,18.7153,18.7219,18.5546,18.5948,1781300.0
2010-06-07 14:00:00,27.78,27.86,27.62,27.69,1937300.0,18.5948,18.6483,18.4877,18.5345,1937300.0
2010-06-07 14:30:00,27.7,27.75,27.53,27.6,1844500.0,18.5412,18.5747,18.4274,18.4743,1844500.0
2010-06-07 15:00:00,27.6,27.7,27.37,27.37,3350400.0,18.4743,18.5412,18.3203,18.3203,3350400.0
2010-06-07 15:30:00,27.38,27.51,27.26,27.31,7387200.0,18.327,18.414,18.2467,18.2802,7387200.0
2010-06-08 09:30:00,27.46,27.69,27.35,27.39,4329700.0,18.3806,18.5345,18.3069,18.3337,4329700.0
2010-06-08 10:00:00,27.4,27.51,27.07,27.28,5102000.0,18.3404,18.414,18.1195,18.2601,5102000.0
2010-06-08 10:30:00,27.28,27.34,26.76,26.95,4608000.0,18.2601,18.3003,17.912,18.0392,4608000.0
2010-06-08 11:00:00,26.95,27.17,26.66,27.04,3245800.0,18.0392,18.1865,17.8451,18.0994,3245800.0
2010-06-08 11:30:00,27.04,27.42,27.03,27.3,2829600.0,18.0994,18.3538,18.0928,18.2735,2829600.0
2010-06-08 12:00:00,27.31,27.37,27.05,27.15,1399900.0,18.2802,18.3203,18.1061,18.1731,1399900.0
2010-06-08 12:30:00,27.15,27.34,27.13,27.32,1466300.0,18.1731,18.3003,18.1597,18.2869,1466300.0
2010-06-08 13:00:00,27.31,27.34,27.15,27.18,1331900.0,18.2802,18.3003,18.1731,18.1932,1331900.0
2010-06-08 13:30:00,27.18,27.21,26.98,27.14,1803500.0,18.1932,18.2132,18.0593,18.1664,1803500.0
2010-06-08 14:00:00,27.13,27.3,27.0,27.29,1897600.0,18.1597,18.2735,18.0727,18.2668,1897600.0
2010-06-08 14:30:00,27.28,27.43,27.22,27.24,2930000.0,18.2601,18.3605,18.2199,18.2333,2930000.0
2010-06-08 15:00:00,27.25,27.43,27.15,27.42,3086800.0,18.24,18.3605,18.1731,18.3538,3086800.0
2010-06-08 15:30:00,27.42,27.81,27.41,27.75,7930800.0,18.3538,18.6148,18.3471,18.5747,7930800.0
2010-06-09 09:30:00,27.95,27.96,27.39,27.55,4231000.0,18.7086,18.7153,18.3337,18.4408,4231000.0
2010-06-09 10:00:00,27.55,27.65,27.36,27.58,2825700.0,18.4408,18.5078,18.3136,18.4609,2825700.0
2010-06-09 10:30:00,27.59,27.81,27.5,27.81,2152600.0,18.4676,18.6148,18.4073,18.6148,2152600.0
2010-06-09 11:00:00,27.81,27.92,27.75,27.85,2329700.0,18.6148,18.6885,18.5747,18.6416,2329700.0
2010-06-09 11:30:00,27.84,27.85,27.6,27.6,1322100.0,18.6349,18.6416,18.4743,18.4743,1322100.0
2010-06-09 12:00:00,27.6,27.66,27.53,27.59,1128700.0,18.4743,18.5144,18.4274,18.4676,1128700.0
2010-06-09 12:30:00,27.58,27.6,27.45,27.51,1150800.0,18.4609,18.4743,18.3739,18.414,1150800.0
2010-06-09 13:00:00,27.52,27.65,27.47,27.48,1165100.0,18.4207,18.5078,18.3873,18.394,1165100.0
2010-06-09 13:30:00,27.48,27.5,27.35,27.43,1939600.0,18.394,18.4073,18.3069,18.3605,1939600.0
2010-06-09 14:00:00,27.43,27.49,27.26,27.48,2476300.0,18.3605,18.4007,18.2467,18.394,2476300.0
2010-06-09 14:30:00,27.48,27.5,27.19,27.21,2177600.0,18.394,18.4073,18.1998,18.2132,2177600.0
2010-06-09 15:00:00,27.2,27.55,27.03,27.19,3569900.0,18.2065,18.4408,18.0928,18.1998,3569900.0
2010-06-09 15:30:00,27.19,27.2,26.9,27.05,8055200.0,18.1998,18.2065,18.0057,18.1061,8055200.0
2010-06-10 09:30:00,27.47,27.71,27.4,27.52,4901300.0,18.3873,18.5479,18.3404,18.4207,4901300.0
2010-06-10 10:00:00,27.52,27.64,27.4,27.51,2805100.0,18.4207,18.5011,18.3404,18.414,2805100.0
2010-06-10 10:30:00,27.51,27.6,27.47,27.57,1754000.0,18.414,18.4743,18.3873,18.4542,1754000.0
2010-06-10 11:00:00,27.58,27.78,27.57,27.68,2494700.0,18.4609,18.5948,18.4542,18.5278,2494700.0
2010-06-10 11:30:00,27.68,27.74,27.51,27.63,2101400.0,18.5278,18.568,18.414,18.4944,2101400.0
2010-06-10 12:00:00,27.63,27.68,27.42,27.67,2173500.0,18.4944,18.5278,18.3538,18.5211,2173500.0
2010-06-10 12:30:00,27.67,27.73,27.44,27.6,1793400.0,18.5211,18.5613,18.3672,18.4743,1793400.0
2010-06-10 13:00:00,27.6,27.74,27.48,27.72,1502100.0,18.4743,18.568,18.394,18.5546,1502100.0
2010-06-10 13:30:00,27.71,27.82,27.7,27.72,1459700.0,18.5479,18.6215,18.5412,18.5546,1459700.0
2010-06-10 14:00:00,27.72,27.85,27.63,27.78,2280500.0,18.5546,18.6416,18.4944,18.5948,2280500.0
2010-06-10 14:30:00,27.78,27.97,27.78,27.91,2353000.0,18.5948,18.7219,18.5948,18.6818,2353000.0
2010-06-10 15:00:00,27.9,28.1,27.84,28.01,3175500.0,18.6751,18.809,18.6349,18.7487,3175500.0
2010-06-10 15:30:00,28.01,28.24,27.92,28.16,8029000.0,18.7487,18.9027,18.6885,18.8491,8029000.0
2010-06-11 09:30:00,27.74,27.95,27.67,27.76,4083800.0,18.568,18.7086,18.5211,18.5814,4083800.0
2010-06-11 10:00:00,27.76,27.92,27.58,27.69,5035100.0,18.5814,18.6885,18.4609,18.5345,5035100.0
2010-06-11 10:30:00,27.68,27.73,27.51,27.52,2552200.0,18.5278,18.5613,18.414,18.4207,2552200.0
2010-06-11 11:00:00,27.51,27.67,27.43,27.57,2340100.0,18.414,18.5211,18.3605,18.4542,2340100.0
2010-06-11 11:30:00,27.56,27.61,27.45,27.49,2693700.0,18.4475,18.481,18.3739,18.4007,2693700.0
2010-06-11 12:00:00,27.49,27.5,27.35,27.42,1600300.0,18.4007,18.4073,18.3069,18.3538,1600300.0
2010-06-11 12:30:00,27.42,27.59,27.41,27.55,2567900.0,18.3538,18.4676,18.3471,18.4408,2567900.0
2010-06-11 13:00:00,27.56,27.61,27.51,27.52,2024500.0,18.4475,18.481,18.414,18.4207,2024500.0
2010-06-11 13:30:00,27.52,27.55,27.4,27.43,1606000.0,18.4207,18.4408,18.3404,18.3605,1606000.0
2010-06-11 14:00:00,27.43,27.54,27.41,27.54,2348500.0,18.3605,18.4341,18.3471,18.4341,2348500.0
2010-06-11 14:30:00,27.54,27.7,27.52,27.59,1948400.0,18.4341,18.5412,18.4207,18.4676,1948400.0
2010-06-11 15:00:00,27.59,27.7,27.57,27.66,2904500.0,18.4676,18.5412,18.4542,18.5144,2904500.0
2010-06-11 15:30:00,27.66,27.92,27.64,27.85,5688800.0,18.5144,18.6885,18.5011,18.6416,5688800.0
2010-06-14 09:30:00,27.76,27.89,27.31,27.5,4944200.0,18.5814,18.6684,18.2802,18.4073,4944200.0
2010-06-14 10:00:00,27.5,27.52,27.32,27.41,3956800.0,18.4073,18.4207,18.2869,18.3471,3956800.0
2010-06-14 10:30:00,27.41,27.66,27.41,27.66,3954600.0,18.3471,18.5144,18.3471,18.5144,3954600.0
2010-06-14 11:00:00,27.66,27.97,27.63,27.9,3842500.0,18.5144,18.7219,18.4944,18.6751,3842500.0
2010-06-14 11:30:00,27.9,27.93,27.77,27.86,3344400.0,18.6751,18.6952,18.5881,18.6483,3344400.0
2010-06-14 12:00:00,27.86,27.93,27.81,27.87,1555000.0,18.6483,18.6952,18.6148,18.655,1555000.0
2010-06-14 12:30:00,27.88,27.89,27.71,27.71,1871300.0,18.6617,18.6684,18.5479,18.5479,1871300.0
2010-06-14 13:00:00,27.71,27.8,27.62,27.68,2329600.0,18.5479,18.6082,18.4877,18.5278,2329600.0
2010-06-14 13:30:00,27.69,27.79,27.47,27.49,1573300.0,18.5345,18.6015,18.3873,18.4007,1573300.0
2010-06-14 14:00:00,27.47,27.65,27.44,27.61,2603800.0,18.3873,18.5078,18.3672,18.481,2603800.0
2010-06-14 14:30:00,27.6,27.74,27.46,27.72,2859400.0,18.4743,18.568,18.3806,18.5546,2859400.0
2010-06-14 15:00:00,27.72,27.79,27.58,27.63,3215200.0,18.5546,18.6015,18.4609,18.4944,3215200.0
2010-06-14 15:30:00,27.64,27.64,27.39,27.42,5964800.0,18.5011,18.5011,18.3337,18.3538,5964800.0
2010-06-15 09:30:00,27.59,27.82,27.5,27.71,4138300.0,18.4676,18.6215,18.4073,18.5479,4138300.0
2010-06-15 10:00:00,27.72,27.78,27.62,27.75,2888500.0,18.5546,18.5948,18.4877,18.5747,2888500.0
2010-06-15 10:30:00,27.74,27.86,27.65,27.77,1855100.0,18.568,18.6483,18.5078,18.5881,1855100.0
2010-06-15 11:00:00,27.77,27.8,27.68,27.71,1800000.0,18.5881,18.6082,18.5278,18.5479,1800000.0
2010-06-15 11:30:00,27.71,27.77,27.58,27.77,1930000.0,18.5479,18.5881,18.4609,18.5881,1930000.0
2010-06-15 12:00:00,27.76,27.78,27.62,27.64,1881100.0,18.5814,18.5948,18.4877,18.5011,1881100.0
2010-06-15 12:30:00,27.64,27.68,27.55,27.67,1775700.0,18.5011,18.5278,18.4408,18.5211,1775700.0
2010-06-15 13:00:00,27.67,27.78,27.55,27.68,5927900.0,18.5211,18.5948,18.4408,18.5278,5927900.0
2010-06-15 13:30:00,27.68,27.72,27.66,27.72,1740400.0,18.5278,18.5546,18.5144,18.5546,1740400.0
2010-06-15 14:00:00,27.72,27.82,27.68,27.68,3508600.0,18.5546,18.6215,18.5278,18.5278,3508600.0
2010-06-15 14:30:00,27.69,27.71,27.59,27.65,2690300.0,18.5345,18.5479,18.4676,18.5078,2690300.0
2010-06-15 15:00:00,27.65,27.8,27.6,27.76,3084500.0,18.5078,18.6082,18.4743,18.5814,3084500.0
2010-06-15 15:30:00,27.76,27.93,27.7,27.9,7916800.0,18.5814,18.6952,18.5412,18.6751,7916800.0
2010-06-16 09:30:00,27.75,28.02,27.67,28.02,3312800.0,18.5747,18.7554,18.5211,18.7554,3312800.0
2010-06-16 10:00:00,28.02,28.08,27.84,27.9,2501300.0,18.7554,18.7956,18.6349,18.6751,2501300.0
2010-06-16 10:30:00,27.9,27.9,27.77,27.83,1978500.0,18.6751,18.6751,18.5881,18.6282,1978500.0
2010-06-16 11:00:00,27.83,28.04,27.82,28.0,1823000.0,18.6282,18.7688,18.6215,18.742,1823000.0
2010-06-16 11:30:00,28.01,28.05,27.93,27.97,1441800.0,18.7487,18.7755,18.6952,18.7219,1441800.0
2010-06-16 12:00:00,27.98,28.14,27.97,28.11,2122500.0,18.7286,18.8357,18.7219,18.8157,2122500.0
2010-06-16 12:30:00,28.11,28.13,28.01,28.09,1167000.0,18.8157,18.829,18.7487,18.8023,1167000.0
2010-06-16 13:00:00,28.09,28.16,28.04,28.14,866800.0,18.8023,18.8491,18.7688,18.8357,866800.0
2010-06-16 13:30:00,28.14,28.22,28.11,28.2,990600.0,18.8357,18.8893,18.8157,18.8759,990600.0
2010-06-16 14:00:00,28.19,28.25,28.14,28.18,1688000.0,18.8692,18.9094,18.8357,18.8625,1688000.0
2010-06-16 14:30:00,28.17,28.23,28.06,28.16,1631600.0,18.8558,18.896,18.7822,18.8491,1631600.0
2010-06-16 15:00:00,28.16,28.16,27.98,28.0,2175600.0,18.8491,18.8491,18.7286,18.742,2175600.0
2010-06-16 15:30:00,28.0,28.16,27.99,28.1,4896800.0,18.742,18.8491,18.7353,18.809,4896800.0
2010-06-17 09:30:00,28.1,28.19,27.95,28.04,2499500.0,18.809,18.8692,18.7086,18.7688,2499500.0
2010-06-17 10:00:00,28.05,28.05,27.71,27.8,4365200.0,18.7755,18.7755,18.5479,18.6082,4365200.0
2010-06-17 10:30:00,27.81,27.81,27.7,27.73,2049000.0,18.6148,18.6148,18.5412,18.5613,2049000.0
2010-06-17 11:00:00,27.74,27.8,27.7,27.73,1513400.0,18.568,18.6082,18.5412,18.5613,1513400.0
2010-06-17 11:30:00,27.72,27.83,27.72,27.82,1562100.0,18.5546,18.6282,18.5546,18.6215,1562100.0
2010-06-17 12:00:00,27.81,27.84,27.61,27.64,1757400.0,18.6148,18.6349,18.481,18.5011,1757400.0
2010-06-17 12:30:00,27.64,27.68,27.56,27.66,889200.0,18.5011,18.5278,18.4475,18.5144,889200.0
2010-06-17 13:00:00,27.66,27.75,27.61,27.7,912700.0,18.5144,18.5747,18.481,18.5412,912700.0
2010-06-17 13:30:00,27.71,27.82,27.62,27.81,1178500.0,18.5479,18.6215,18.4877,18.6148,1178500.0
2010-06-17 14:00:00,27.81,27.84,27.75,27.75,1826000.0,18.6148,18.6349,18.5747,18.5747,1826000.0
2010-06-17 14:30:00,27.76,27.81,27.67,27.72,1443500.0,18.5814,18.6148,18.5211,18.5546,1443500.0
2010-06-17 15:00:00,27.72,27.72,27.53,27.57,2782300.0,18.5546,18.5546,18.4274,18.4542,2782300.0
2010-06-17 15:30:00,27.57,27.95,27.57,27.92,5145100.0,18.4542,18.7086,18.4542,18.6885,5145100.0
2010-06-18 09:30:00,28.05,28.16,27.78,27.81,9820900.0,18.7755,18.8491,18.5948,18.6148,9820900.0
2010-06-18 10:00:00,27.82,28.09,27.74,28.05,2415600.0,18.6215,18.8023,18.568,18.7755,2415600.0
2010-06-18 10:30:00,28.06,28.13,27.92,27.98,2414200.0,18.7822,18.829,18.6885,18.7286,2414200.0
2010-06-18 11:00:00,27.98,28.05,27.89,27.91,1507000.0,18.7286,18.7755,18.6684,18.6818,1507000.0
2010-06-18 11:30:00,27.9,27.94,27.84,27.85,1513500.0,18.6751,18.7019,18.6349,18.6416,1513500.0
2010-06-18 12:00:00,27.85,28.23,27.84,27.88,1139000.0,18.6416,18.896,18.6349,18.6617,1139000.0
2010-06-18 12:30:00,27.88,27.95,27.84,27.95,978100.0,18.6617,18.7086,18.6349,18.7086,978100.0
2010-06-18 13:00:00,27.94,27.96,27.89,27.89,1213500.0,18.7019,18.7153,18.6684,18.6684,1213500.0
2010-06-18 13:30:00,27.9,27.99,27.85,27.89,1223600.0,18.6751,18.7353,18.6416,18.6684,1223600.0
2010-06-18 14:00:00,27.88,28.04,27.88,28.04,1454000.0,18.6617,18.7688,18.6617,18.7688,1454000.0
2010-06-18 14:30:00,28.04,28.04,27.96,27.98,1716900.0,18.7688,18.7688,18.7153,18.7286,1716900.0
2010-06-18 15:00:00,27.98,27.98,27.91,27.94,1792800.0,18.7286,18.7286,18.6818,18.7019,1792800.0
2010-06-18 15:30:00,27.94,28.11,27.91,28.01,5808300.0,18.7019,18.8157,18.6818,18.7487,5808300.0
2010-06-21 09:30:00,28.44,28.5,28.25,28.4,3441100.0,19.0365,19.0767,18.9094,19.0098,3441100.0
2010-06-21 10:00:00,28.4,28.44,28.32,28.35,1804000.0,19.0098,19.0365,18.9562,18.9763,1804000.0
2010-06-21 10:30:00,28.34,28.41,28.34,28.38,2033400.0,18.9696,19.0165,18.9696,18.9964,2033400.0
2010-06-21 11:00:00,28.38,28.42,28.34,28.42,2175600.0,18.9964,19.0232,18.9696,19.0232,2175600.0
2010-06-21 11:30:00,28.42,28.49,28.4,28.46,1812500.0,19.0232,19.07,19.0098,19.0499,1812500.0
2010-06-21 12:00:00,28.47,28.47,28.38,28.39,1240900.0,19.0566,19.0566,18.9964,19.0031,1240900.0
2010-06-21 12:30:00,28.39,28.39,28.25,28.32,1358400.0,19.0031,19.0031,18.9094,18.9562,1358400.0
2010-06-21 13:00:00,28.31,28.37,28.26,28.36,1230100.0,18.9495,18.9897,18.9161,18.983,1230100.0
2010-06-21 13:30:00,28.37,28.37,28.19,28.21,1484700.0,18.9897,18.9897,18.8692,18.8826,1484700.0
2010-06-21 14:00:00,28.21,28.29,28.16,28.21,1754300.0,18.8826,18.9361,18.8491,18.8826,1754300.0
2010-06-21 14:30:00,28.21,28.25,28.07,28.11,1731700.0,18.8826,18.9094,18.7889,18.8157,1731700.0
2010-06-21 15:00:00,28.1,28.12,27.85,27.91,2681200.0,18.809,18.8224,18.6416,18.6818,2681200.0
2010-06-21 15:30:00,27.91,27.95,27.79,27.95,5070000.0,18.6818,18.7086,18.6015,18.7086,5070000.0
2010-06-22 09:30:00,28.03,28.14,27.88,28.0,2902600.0,18.7621,18.8357,18.6617,18.742,2902600.0
2010-06-22 10:00:00,28.0,28.09,27.94,28.04,2328000.0,18.742,18.8023,18.7019,18.7688,2328000.0
2010-06-22 10:30:00,28.04,28.09,27.93,28.05,1857700.0,18.7688,18.8023,18.6952,18.7755,1857700.0
2010-06-22 11:00:00,28.05,28.14,27.98,28.13,1780500.0,18.7755,18.8357,18.7286,18.829,1780500.0
2010-06-22 11:30:00,28.14,28.33,28.1,28.17,1768200.0,18.8357,18.9629,18.809,18.8558,1768200.0
2010-06-22 12:00:00,28.17,28.25,28.14,28.14,1227400.0,18.8558,18.9094,18.8357,18.8357,1227400.0
2010-06-22 12:30:00,28.15,28.18,28.08,28.16,902900.0,18.8424,18.8625,18.7956,18.8491,902900.0
2010-06-22 13:00:00,28.16,28.2,28.06,28.08,882700.0,18.8491,18.8759,18.7822,18.7956,882700.0
2010-06-22 13:30:00,28.08,28.17,28.03,28.08,1316100.0,18.7956,18.8558,18.7621,18.7956,1316100.0
2010-06-22 14:00:00,28.09,28.1,27.92,27.94,1922500.0,18.8023,18.809,18.6885,18.7019,1922500.0
2010-06-22 14:30:00,27.94,27.95,27.63,27.74,3221800.0,18.7019,18.7086,18.4944,18.568,3221800.0
2010-06-22 15:00:00,27.74,27.75,27.59,27.61,3703700.0,18.568,18.5747,18.4676,18.481,3703700.0
2010-06-22 15:30:00,27.61,27.62,27.43,27.48,7132800.0,18.481,18.4877,18.3605,18.394,7132800.0
2010-06-23 09:30:00,27.36,27.76,27.36,27.53,4225500.0,18.3136,18.5814,18.3136,18.4274,4225500.0
2010-06-23 10:00:00,27.53,27.53,27.15,27.18,3630700.0,18.4274,18.4274,18.1731,18.1932,3630700.0
2010-06-23 10:30:00,27.18,27.42,27.18,27.29,1946800.0,18.1932,18.3538,18.1932,18.2668,1946800.0
2010-06-23 11:00:00,27.3,27.37,27.25,27.32,1527500.0,18.2735,18.3203,18.24,18.2869,1527500.0
2010-06-23 11:30:00,27.32,27.38,27.22,27.24,1636900.0,18.2869,18.327,18.2199,18.2333,1636900.0
2010-06-23 12:00:00,27.24,27.26,27.18,27.24,1148700.0,18.2333,18.2467,18.1932,18.2333,1148700.0
2010-06-23 12:30:00,27.23,27.35,27.19,27.3,1354600.0,18.2266,18.3069,18.1998,18.2735,1354600.0
2010-06-23 13:00:00,27.3,27.38,27.25,27.31,1012900.0,18.2735,18.327,18.24,18.2802,1012900.0
2010-06-23 13:30:00,27.31,27.34,27.22,27.29,1262900.0,18.2802,18.3003,18.2199,18.2668,1262900.0
2010-06-23 14:00:00,27.29,27.39,27.17,27.31,2712600.0,18.2668,18.3337,18.1865,18.2802,2712600.0
2010-06-23 14:30:00,27.32,27.56,27.27,27.32,3133400.0,18.2869,18.4475,18.2534,18.2869,3133400.0
2010-06-23 15:00:00,27.31,27.42,27.19,27.38,4257700.0,18.2802,18.3538,18.1998,18.327,4257700.0
2010-06-23 15:30:00,27.38,27.45,27.27,27.33,5062000.0,18.327,18.3739,18.2534,18.2936,5062000.0
2010-06-24 09:30:00,27.05,27.06,26.37,26.53,9391100.0,18.1061,18.1128,17.651,17.7581,9391100.0
2010-06-24 10:00:00,26.54,26.66,26.28,26.39,8232300.0,17.7648,17.8451,17.5907,17.6644,8232300.0
2010-06-24 10:30:00,26.38,26.65,26.35,26.6,7932000.0,17.6577,17.8384,17.6376,17.8049,7932000.0
2010-06-24 11:00:00,26.6,26.6,26.4,26.44,4583700.0,17.8049,17.8049,17.6711,17.6978,4583700.0
2010-06-24 11:30:00,26.44,26.68,26.41,26.65,2155200.0,17.6978,17.8585,17.6777,17.8384,2155200.0
2010-06-24 12:00:00,26.66,26.78,26.65,26.68,1924200.0,17.8451,17.9254,17.8384,17.8585,1924200.0
2010-06-24 12:30:00,26.68,26.81,26.61,26.74,1840900.0,17.8585,17.9455,17.8116,17.8986,1840900.0
2010-06-24 13:00:00,26.74,26.92,26.68,26.77,2121800.0,17.8986,18.0191,17.8585,17.9187,2121800.0
2010-06-24 13:30:00,26.78,27.1,26.75,27.03,2801900.0,17.9254,18.1396,17.9053,18.0928,2801900.0
2010-06-24 14:00:00,27.03,27.08,26.92,27.0,2642500.0,18.0928,18.1262,18.0191,18.0727,2642500.0
2010-06-24 14:30:00,27.0,27.02,26.82,26.87,3361100.0,18.0727,18.0861,17.9522,17.9857,3361100.0
2010-06-24 15:00:00,26.87,26.94,26.73,26.83,3944400.0,17.9857,18.0325,17.8919,17.9589,3944400.0
2010-06-24 15:30:00,26.84,26.9,26.74,26.86,10506700.0,17.9656,18.0057,17.8986,17.979,10506700.0
2010-06-25 09:30:00,27.15,27.34,26.97,27.28,6245900.0,18.1731,18.3003,18.0526,18.2601,6245900.0
2010-06-25 10:00:00,27.26,27.33,27.04,27.15,4121700.0,18.2467,18.2936,18.0994,18.1731,4121700.0
2010-06-25 10:30:00,27.14,27.17,26.85,26.89,3196700.0,18.1664,18.1865,17.9723,17.999,3196700.0
2010-06-25 11:00:00,26.9,27.1,26.9,27.09,1965500.0,18.0057,18.1396,18.0057,18.1329,1965500.0
2010-06-25 11:30:00,27.08,27.26,27.05,27.17,2532700.0,18.1262,18.2467,18.1061,18.1865,2532700.0
2010-06-25 12:00:00,27.17,27.19,27.11,27.12,2139900.0,18.1865,18.1998,18.1463,18.153,2139900.0
2010-06-25 12:30:00,27.12,27.18,27.06,27.13,1902500.0,18.153,18.1932,18.1128,18.1597,1902500.0
2010-06-25 13:00:00,27.12,27.53,27.11,27.52,3465700.0,18.153,18.4274,18.1463,18.4207,3465700.0
2010-06-25 13:30:00,27.52,27.56,27.41,27.51,2756700.0,18.4207,18.4475,18.3471,18.414,2756700.0
2010-06-25 14:00:00,27.51,27.55,27.42,27.52,2419100.0,18.414,18.4408,18.3538,18.4207,2419100.0
2010-06-25 14:30:00,27.52,27.61,27.42,27.57,3508700.0,18.4207,18.481,18.3538,18.4542,3508700.0
2010-06-25 15:00:00,27.58,27.58,27.34,27.34,3565400.0,18.4609,18.4609,18.3003,18.3003,3565400.0
2010-06-25 15:30:00,27.34,27.5,27.21,27.25,12412900.0,18.3003,18.4073,18.2132,18.24,12412900.0
2010-06-28 09:30:00,27.24,27.34,26.99,27.11,4360100.0,18.2333,18.3003,18.066,18.1463,4360100.0
2010-06-28 10:00:00,27.11,27.31,27.06,27.14,3565300.0,18.1463,18.2802,18.1128,18.1664,3565300.0
2010-06-28 10:30:00,27.14,27.15,27.01,27.06,1656100.0,18.1664,18.1731,18.0794,18.1128,1656100.0
2010-06-28 11:00:00,27.06,27.14,26.92,27.01,1931900.0,18.1128,18.1664,18.0191,18.0794,1931900.0
2010-06-28 11:30:00,27.01,27.09,26.98,26.98,2030900.0,18.0794,18.1329,18.0593,18.0593,2030900.0
2010-06-28 12:00:00,26.99,27.04,26.92,27.03,1939400.0,18.066,18.0994,18.0191,18.0928,1939400.0
2010-06-28 12:30:00,27.03,27.06,26.92,27.0,1060500.0,18.0928,18.1128,18.0191,18.0727,1060500.0
2010-06-28 13:00:00,27.0,27.01,26.82,26.95,1509400.0,18.0727,18.0794,17.9522,18.0392,1509400.0
2010-06-28 13:30:00,26.95,27.14,26.91,27.13,1491800.0,18.0392,18.1664,18.0124,18.1597,1491800.0
2010-06-28 14:00:00,27.12,27.2,27.09,27.11,1377800.0,18.153,18.2065,18.1329,18.1463,1377800.0
2010-06-28 14:30:00,27.1,27.25,27.09,27.23,1719600.0,18.1396,18.24,18.1329,18.2266,1719600.0
2010-06-28 15:00:00,27.23,27.25,27.04,27.04,1938300.0,18.2266,18.24,18.0994,18.0994,1938300.0
2010-06-28 15:30:00,27.04,27.2,27.01,27.02,4388500.0,18.0994,18.2065,18.0794,18.0861,4388500.0
2010-06-29 09:30:00,26.58,26.66,26.42,26.56,4345200.0,17.7915,17.8451,17.6844,17.7782,4345200.0
2010-06-29 10:00:00,26.56,26.57,26.07,26.09,4630000.0,17.7782,17.7848,17.4502,17.4636,4630000.0
2010-06-29 10:30:00,26.09,26.19,26.06,26.17,3146500.0,17.4636,17.5305,17.4435,17.5171,3146500.0
2010-06-29 11:00:00,26.19,26.25,26.05,26.05,3491600.0,17.5305,17.5707,17.4368,17.4368,3491600.0
2010-06-29 11:30:00,26.05,26.12,26.01,26.03,2011000.0,17.4368,17.4836,17.41,17.4234,2011000.0
2010-06-29 12:00:00,26.04,26.24,25.96,26.16,2705000.0,17.4301,17.564,17.3765,17.5104,2705000.0
2010-06-29 12:30:00,26.16,26.25,26.11,26.21,1614000.0,17.5104,17.5707,17.4769,17.5439,1614000.0
2010-06-29 13:00:00,26.21,26.23,26.05,26.08,2937800.0,17.5439,17.5573,17.4368,17.4569,2937800.0
2010-06-29 13:30:00,26.08,26.08,25.9,26.02,3150700.0,17.4569,17.4569,17.3364,17.4167,3150700.0
2010-06-29 14:00:00,26.01,26.16,25.96,26.14,2675200.0,17.41,17.5104,17.3765,17.497,2675200.0
2010-06-29 14:30:00,26.13,26.21,26.07,26.07,3791900.0,17.4903,17.5439,17.4502,17.4502,3791900.0
2010-06-29 15:00:00,26.07,26.16,25.83,25.85,4788200.0,17.4502,17.5104,17.2895,17.3029,4788200.0
2010-06-29 15:30:00,25.84,26.03,25.79,25.97,9246400.0,17.2962,17.4234,17.2627,17.3832,9246400.0
2010-06-30 09:30:00,26.08,26.45,25.99,26.17,4159200.0,17.4569,17.7045,17.3966,17.5171,4159200.0
2010-06-30 10:00:00,26.17,26.21,26.0,26.09,2395000.0,17.5171,17.5439,17.4033,17.4636,2395000.0
2010-06-30 10:30:00,26.09,26.21,26.0,26.0,2547800.0,17.4636,17.5439,17.4033,17.4033,2547800.0
2010-06-30 11:00:00,26.01,26.21,26.0,26.16,2112000.0,17.41,17.5439,17.4033,17.5104,2112000.0
2010-06-30 11:30:00,26.16,26.23,26.13,26.15,1749900.0,17.5104,17.5573,17.4903,17.5037,1749900.0
2010-06-30 12:00:00,26.15,26.18,26.06,26.07,1121600.0,17.5037,17.5238,17.4435,17.4502,1121600.0
2010-06-30 12:30:00,26.07,26.2,25.97,26.03,1459900.0,17.4502,17.5372,17.3832,17.4234,1459900.0
2010-06-30 13:00:00,26.03,26.06,25.94,26.03,1005300.0,17.4234,17.4435,17.3631,17.4234,1005300.0
2010-06-30 13:30:00,26.03,26.07,25.95,26.01,968500.0,17.4234,17.4502,17.3698,17.41,968500.0
2010-06-30 14:00:00,26.01,26.07,25.92,25.95,2182600.0,17.41,17.4502,17.3498,17.3698,2182600.0
2010-06-30 14:30:00,25.95,26.02,25.93,25.96,2429900.0,17.3698,17.4167,17.3565,17.3765,2429900.0
2010-06-30 15:00:00,25.95,25.98,25.7,25.7,3432100.0,17.3698,17.3899,17.2025,17.2025,3432100.0
2010-06-30 15:30:00,25.71,25.77,25.52,25.57,7231200.0,17.2092,17.2494,17.082,17.1155,7231200.0
2010-07-01 09:30:00,25.53,25.94,25.51,25.6,4050800.0,17.0887,17.3631,17.0753,17.1356,4050800.0
2010-07-01 10:00:00,25.6,25.62,24.93,25.05,6818900.0,17.1356,17.149,16.6871,16.7674,6818900.0
2010-07-01 10:30:00,25.05,25.05,24.6,24.78,7444300.0,16.7674,16.7674,16.4662,16.5867,7444300.0
2010-07-01 11:00:00,24.78,25.05,24.6,24.92,4405900.0,16.5867,16.7674,16.4662,16.6804,4405900.0
2010-07-01 11:30:00,24.92,24.96,24.78,24.85,4258800.0,16.6804,16.7072,16.5867,16.6335,4258800.0
2010-07-01 12:00:00,24.84,24.91,24.7,24.87,2460600.0,16.6269,16.6737,16.5331,16.6469,2460600.0
2010-07-01 12:30:00,24.88,25.14,24.82,25.03,3598600.0,16.6536,16.8277,16.6135,16.754,3598600.0
2010-07-01 13:00:00,25.04,25.12,24.93,25.09,1835400.0,16.7607,16.8143,16.6871,16.7942,1835400.0
2010-07-01 13:30:00,25.09,25.32,25.08,25.3,3194500.0,16.7942,16.9481,16.7875,16.9348,3194500.0
2010-07-01 14:00:00,25.3,25.37,25.18,25.29,2589700.0,16.9348,16.9816,16.8544,16.9281,2589700.0
2010-07-01 14:30:00,25.3,25.33,25.02,25.14,2782000.0,16.9348,16.9548,16.7473,16.8277,2782000.0
2010-07-01 15:00:00,25.13,25.27,25.02,25.15,3604200.0,16.821,16.9147,16.7473,16.8344,3604200.0
2010-07-01 15:30:00,25.15,25.25,25.01,25.21,7880100.0,16.8344,16.9013,16.7406,16.8745,7880100.0
2010-07-02 09:30:00,25.4,25.68,25.23,25.43,5645600.0,17.0017,17.1891,16.8879,17.0218,5645600.0
2010-07-02 10:00:00,25.43,25.45,25.18,25.36,2783400.0,17.0218,17.0352,16.8544,16.9749,2783400.0
2010-07-02 10:30:00,25.36,25.38,25.17,25.21,1809000.0,16.9749,16.9883,16.8477,16.8745,1809000.0
2010-07-02 11:00:00,25.21,25.23,25.02,25.02,2481500.0,16.8745,16.8879,16.7473,16.7473,2481500.0
2010-07-02 11:30:00,25.02,25.04,24.76,24.93,2528200.0,16.7473,16.7607,16.5733,16.6871,2528200.0
2010-07-02 12:00:00,24.93,24.99,24.86,24.93,1435600.0,16.6871,16.7273,16.6402,16.6871,1435600.0
2010-07-02 12:30:00,24.93,24.93,24.77,24.83,1267400.0,16.6871,16.6871,16.58,16.6202,1267400.0
2010-07-02 13:00:00,24.84,24.93,24.76,24.85,1240400.0,16.6269,16.6871,16.5733,16.6335,1240400.0
2010-07-02 13:30:00,24.85,25.0,24.84,24.96,1592700.0,16.6335,16.734,16.6269,16.7072,1592700.0
2010-07-02 14:00:00,24.96,24.98,24.85,24.89,1268600.0,16.7072,16.7206,16.6335,16.6603,1268600.0
2010-07-02 14:30:00,24.89,24.91,24.8,24.86,1492700.0,16.6603,16.6737,16.6001,16.6402,1492700.0
2010-07-02 15:00:00,24.86,24.97,24.83,24.93,1796100.0,16.6402,16.7139,16.6202,16.6871,1796100.0
2010-07-02 15:30:00,24.93,25.12,24.85,24.85,4400600.0,16.6871,16.8143,16.6335,16.6335,4400600.0
2010-07-06 09:30:00,25.46,25.64,25.3,25.52,5003200.0,17.0419,17.1623,16.9348,17.082,5003200.0
2010-07-06 10:00:00,25.52,25.58,25.34,25.39,3688200.0,17.082,17.1222,16.9615,16.995,3688200.0
2010-07-06 10:30:00,25.39,25.4,25.23,25.29,2621100.0,16.995,17.0017,16.8879,16.9281,2621100.0
2010-07-06 11:00:00,25.28,25.28,25.12,25.15,2351400.0,16.9214,16.9214,16.8143,16.8344,2351400.0
2010-07-06 11:30:00,25.15,25.33,25.13,25.29,1397600.0,16.8344,16.9548,16.821,16.9281,1397600.0
2010-07-06 12:00:00,25.3,25.39,25.16,25.23,1257800.0,16.9348,16.995,16.8411,16.8879,1257800.0
2010-07-06 12:30:00,25.23,25.26,25.02,25.06,1589100.0,16.8879,16.908,16.7473,16.7741,1589100.0
2010-07-06 13:00:00,25.06,25.12,24.98,25.09,1520500.0,16.7741,16.8143,16.7206,16.7942,1520500.0
2010-07-06 13:30:00,25.09,25.13,24.88,25.0,3281300.0,16.7942,16.821,16.6536,16.734,3281300.0
2010-07-06 14:00:00,25.0,25.06,24.83,24.98,1993200.0,16.734,16.7741,16.6202,16.7206,1993200.0
2010-07-06 14:30:00,24.99,25.07,24.9,24.91,1385500.0,16.7273,16.7808,16.667,16.6737,1385500.0
2010-07-06 15:00:00,24.91,25.0,24.79,24.92,2545800.0,16.6737,16.734,16.5934,16.6804,2545800.0
2010-07-06 15:30:00,24.92,25.15,24.86,25.14,5818000.0,16.6804,16.8344,16.6402,16.8277,5818000.0
2010-07-07 09:30:00,25.28,25.63,25.14,25.53,4678700.0,16.9214,17.1556,16.8277,17.0887,4678700.0
2010-07-07 10:00:00,25.54,25.81,25.54,25.7,3839100.0,17.0954,17.2761,17.0954,17.2025,3839100.0
2010-07-07 10:30:00,25.7,25.95,25.69,25.84,3464000.0,17.2025,17.3698,17.1958,17.2962,3464000.0
2010-07-07 11:00:00,25.84,25.88,25.65,25.82,1925800.0,17.2962,17.323,17.169,17.2828,1925800.0
2010-07-07 11:30:00,25.82,25.86,25.68,25.75,2022900.0,17.2828,17.3096,17.1891,17.236,2022900.0
2010-07-07 12:00:00,25.75,25.84,25.71,25.79,2171300.0,17.236,17.2962,17.2092,17.2627,2171300.0
2010-07-07 12:30:00,25.8,25.97,25.75,25.92,1535300.0,17.2694,17.3832,17.236,17.3498,1535300.0
2010-07-07 13:00:00,25.91,26.26,25.9,26.23,2950500.0,17.3431,17.5773,17.3364,17.5573,2950500.0
2010-07-07 13:30:00,26.24,26.24,26.1,26.14,1789500.0,17.564,17.564,17.4702,17.497,1789500.0
2010-07-07 14:00:00,26.14,26.27,26.14,26.17,2357100.0,17.497,17.584,17.497,17.5171,2357100.0
2010-07-07 14:30:00,26.18,26.34,26.11,26.33,1864500.0,17.5238,17.6309,17.4769,17.6242,1864500.0
2010-07-07 15:00:00,26.33,26.54,26.27,26.53,4004100.0,17.6242,17.7648,17.584,17.7581,4004100.0
2010-07-07 15:30:00,26.54,26.73,26.43,26.69,10595700.0,17.7648,17.8919,17.6911,17.8652,10595700.0
2010-07-08 09:30:00,27.05,27.06,26.63,26.68,4890700.0,18.1061,18.1128,17.825,17.8585,4890700.0
2010-07-08 10:00:00,26.68,26.78,26.46,26.7,3302300.0,17.8585,17.9254,17.7112,17.8719,3302300.0
2010-07-08 10:30:00,26.69,26.69,26.27,26.33,2687300.0,17.8652,17.8652,17.584,17.6242,2687300.0
2010-07-08 11:00:00,26.32,26.69,26.27,26.35,1987400.0,17.6175,17.8652,17.584,17.6376,1987400.0
2010-07-08 11:30:00,26.35,26.49,26.29,26.42,1707900.0,17.6376,17.7313,17.5974,17.6844,1707900.0
2010-07-08 12:00:00,26.43,26.53,26.38,26.48,1415700.0,17.6911,17.7581,17.6577,17.7246,1415700.0
2010-07-08 12:30:00,26.48,26.51,26.36,26.39,1183700.0,17.7246,17.7447,17.6443,17.6644,1183700.0
2010-07-08 13:00:00,26.38,26.54,26.38,26.42,1233400.0,17.6577,17.7648,17.6577,17.6844,1233400.0
2010-07-08 13:30:00,26.42,26.47,26.32,26.37,1173000.0,17.6844,17.7179,17.6175,17.651,1173000.0
2010-07-08 14:00:00,26.37,26.38,26.13,26.21,1952400.0,17.651,17.6577,17.4903,17.5439,1952400.0
2010-07-08 14:30:00,26.21,26.36,26.16,26.3,2029400.0,17.5439,17.6443,17.5104,17.6041,2029400.0
2010-07-08 15:00:00,26.3,26.46,26.18,26.45,2280200.0,17.6041,17.7112,17.5238,17.7045,2280200.0
2010-07-08 15:30:00,26.46,26.65,26.1,26.64,9716600.0,17.7112,17.8384,17.4702,17.8317,9716600.0
2010-07-09 09:30:00,26.5,26.71,26.4,26.58,2564800.0,17.738,17.8786,17.6711,17.7915,2564800.0
2010-07-09 10:00:00,26.58,26.94,26.56,26.82,2095200.0,17.7915,18.0325,17.7782,17.9522,2095200.0
2010-07-09 10:30:00,26.83,26.92,26.71,26.72,1839800.0,17.9589,18.0191,17.8786,17.8852,1839800.0
2010-07-09 11:00:00,26.73,26.75,26.58,26.67,1489600.0,17.8919,17.9053,17.7915,17.8518,1489600.0
2010-07-09 11:30:00,26.67,26.79,26.62,26.75,1354300.0,17.8518,17.9321,17.8183,17.9053,1354300.0
2010-07-09 12:00:00,26.76,26.78,26.56,26.63,1152100.0,17.912,17.9254,17.7782,17.825,1152100.0
2010-07-09 12:30:00,26.62,26.63,26.53,26.59,636800.0,17.8183,17.825,17.7581,17.7982,636800.0
2010-07-09 13:00:00,26.59,26.7,26.58,26.67,971700.0,17.7982,17.8719,17.7915,17.8518,971700.0
2010-07-09 13:30:00,26.66,26.82,26.65,26.76,1030300.0,17.8451,17.9522,17.8384,17.912,1030300.0
2010-07-09 14:00:00,26.77,26.78,26.68,26.75,1293700.0,17.9187,17.9254,17.8585,17.9053,1293700.0
2010-07-09 14:30:00,26.75,27.0,26.75,26.95,1928000.0,17.9053,18.0727,17.9053,18.0392,1928000.0
2010-07-09 15:00:00,26.95,27.0,26.89,26.92,1805700.0,18.0392,18.0727,17.999,18.0191,1805700.0
2010-07-09 15:30:00,26.91,27.04,26.89,26.99,4514600.0,18.0124,18.0994,17.999,18.066,4514600.0
2010-07-12 09:30:00,26.93,27.03,26.68,27.01,2298900.0,18.0258,18.0928,17.8585,18.0794,2298900.0
2010-07-12 10:00:00,27.0,27.08,26.87,26.88,955500.0,18.0727,18.1262,17.9857,17.9923,955500.0
2010-07-12 10:30:00,26.88,26.95,26.76,26.8,866000.0,17.9923,18.0392,17.912,17.9388,866000.0
2010-07-12 11:00:00,26.8,26.8,26.56,26.75,1385600.0,17.9388,17.9388,17.7782,17.9053,1385600.0
2010-07-12 11:30:00,26.75,26.8,26.72,26.76,855600.0,17.9053,17.9388,17.8852,17.912,855600.0
2010-07-12 12:00:00,26.76,26.98,26.76,26.89,919000.0,17.912,18.0593,17.912,17.999,919000.0
2010-07-12 12:30:00,26.89,27.02,26.84,26.84,849000.0,17.999,18.0861,17.9656,17.9656,849000.0
2010-07-12 13:00:00,26.84,26.98,26.81,26.98,551700.0,17.9656,18.0593,17.9455,18.0593,551700.0
2010-07-12 13:30:00,26.97,27.03,26.86,27.03,749900.0,18.0526,18.0928,17.979,18.0928,749900.0
2010-07-12 14:00:00,27.03,27.09,26.91,26.94,1371000.0,18.0928,18.1329,18.0124,18.0325,1371000.0
2010-07-12 14:30:00,26.94,27.02,26.88,26.95,921200.0,18.0325,18.0861,17.9923,18.0392,921200.0
2010-07-12 15:00:00,26.96,27.04,26.88,27.02,1402500.0,18.0459,18.0994,17.9923,18.0861,1402500.0
2010-07-12 15:30:00,27.02,27.13,26.97,27.06,3419800.0,18.0861,18.1597,18.0526,18.1128,3419800.0
2010-07-13 09:30:00,27.37,27.75,27.32,27.71,4468900.0,18.3203,18.5747,18.2869,18.5479,4468900.0
2010-07-13 10:00:00,27.71,27.82,27.69,27.74,2611500.0,18.5479,18.6215,18.5345,18.568,2611500.0
2010-07-13 10:30:00,27.74,27.76,27.67,27.72,2107300.0,18.568,18.5814,18.5211,18.5546,2107300.0
2010-07-13 11:00:00,27.73,27.82,27.68,27.75,1174900.0,18.5613,18.6215,18.5278,18.5747,1174900.0
2010-07-13 11:30:00,27.74,27.9,27.73,27.76,1947700.0,18.568,18.6751,18.5613,18.5814,1947700.0
2010-07-13 12:00:00,27.77,27.9,27.75,27.86,1273400.0,18.5881,18.6751,18.5747,18.6483,1273400.0
2010-07-13 12:30:00,27.86,27.86,27.72,27.73,994700.0,18.6483,18.6483,18.5546,18.5613,994700.0
2010-07-13 13:00:00,27.73,27.85,27.67,27.71,1642100.0,18.5613,18.6416,18.5211,18.5479,1642100.0
2010-07-13 13:30:00,27.71,27.82,27.67,27.69,1355700.0,18.5479,18.6215,18.5211,18.5345,1355700.0
2010-07-13 14:00:00,27.7,27.79,27.68,27.73,1165100.0,18.5412,18.6015,18.5278,18.5613,1165100.0
2010-07-13 14:30:00,27.73,27.85,27.73,27.84,1428200.0,18.5613,18.6416,18.5613,18.6349,1428200.0
2010-07-13 15:00:00,27.84,27.99,27.84,27.97,3002700.0,18.6349,18.7353,18.6349,18.7219,3002700.0
2010-07-13 15:30:00,27.97,28.08,27.92,27.93,5629200.0,18.7219,18.7956,18.6885,18.6952,5629200.0
2010-07-14 09:30:00,27.7,27.75,27.45,27.66,3790600.0,18.5412,18.5747,18.3739,18.5144,3790600.0
2010-07-14 10:00:00,27.66,27.73,27.57,27.63,2432700.0,18.5144,18.5613,18.4542,18.4944,2432700.0
2010-07-14 10:30:00,27.63,27.72,27.57,27.69,1816900.0,18.4944,18.5546,18.4542,18.5345,1816900.0
2010-07-14 11:00:00,27.69,27.75,27.59,27.69,1505300.0,18.5345,18.5747,18.4676,18.5345,1505300.0
2010-07-14 11:30:00,27.68,27.78,27.63,27.64,1292800.0,18.5278,18.5948,18.4944,18.5011,1292800.0
2010-07-14 12:00:00,27.64,27.68,27.62,27.65,1107300.0,18.5011,18.5278,18.4877,18.5078,1107300.0
2010-07-14 12:30:00,27.65,27.72,27.53,27.58,1657100.0,18.5078,18.5546,18.4274,18.4609,1657100.0
2010-07-14 13:00:00,27.58,27.64,27.53,27.58,1238300.0,18.4609,18.5011,18.4274,18.4609,1238300.0
2010-07-14 13:30:00,27.59,27.61,27.45,27.48,1081400.0,18.4676,18.481,18.3739,18.394,1081400.0
2010-07-14 14:00:00,27.48,27.5,27.25,27.31,2218000.0,18.394,18.4073,18.24,18.2802,2218000.0
2010-07-14 14:30:00,27.32,27.48,27.29,27.44,2038400.0,18.2869,18.394,18.2668,18.3672,2038400.0
2010-07-14 15:00:00,27.45,27.64,27.35,27.56,3012700.0,18.3739,18.5011,18.3069,18.4475,3012700.0
2010-07-14 15:30:00,27.57,27.67,27.49,27.67,4921900.0,18.4542,18.5211,18.4007,18.5211,4921900.0
2010-07-15 09:30:00,27.85,28.16,27.67,27.83,6021400.0,18.6416,18.8491,18.5211,18.6282,6021400.0
2010-07-15 10:00:00,27.83,27.84,27.21,27.31,6442000.0,18.6282,18.6349,18.2132,18.2802,6442000.0
2010-07-15 10:30:00,27.3,27.37,27.12,27.25,3775200.0,18.2735,18.3203,18.153,18.24,3775200.0
2010-07-15 11:00:00,27.25,27.27,27.08,27.23,2221200.0,18.24,18.2534,18.1262,18.2266,2221200.0
2010-07-15 11:30:00,27.24,27.26,27.02,27.02,1858200.0,18.2333,18.2467,18.0861,18.0861,1858200.0
2010-07-15 12:00:00,27.02,27.2,27.02,27.17,2186500.0,18.0861,18.2065,18.0861,18.1865,2186500.0
2010-07-15 12:30:00,27.17,27.2,27.06,27.12,948600.0,18.1865,18.2065,18.1128,18.153,948600.0
2010-07-15 13:00:00,27.13,27.4,27.13,27.32,1998300.0,18.1597,18.3404,18.1597,18.2869,1998300.0
2010-07-15 13:30:00,27.33,27.45,27.25,27.35,1352100.0,18.2936,18.3739,18.24,18.3069,1352100.0
2010-07-15 14:00:00,27.34,27.61,27.3,27.6,2885200.0,18.3003,18.481,18.2735,18.4743,2885200.0
2010-07-15 14:30:00,27.6,27.74,27.54,27.65,3183500.0,18.4743,18.568,18.4341,18.5078,3183500.0
2010-07-15 15:00:00,27.65,27.67,27.39,27.53,3209900.0,18.5078,18.5211,18.3337,18.4274,3209900.0
2010-07-15 15:30:00,27.54,27.96,27.53,27.82,8372400.0,18.4341,18.7153,18.4274,18.6215,8372400.0
2010-07-16 09:30:00,27.44,27.47,26.56,26.65,11663700.0,18.3672,18.3873,17.7782,17.8384,11663700.0
2010-07-16 10:00:00,26.65,26.74,26.5,26.65,4625500.0,17.8384,17.8986,17.738,17.8384,4625500.0
2010-07-16 10:30:00,26.66,26.76,26.61,26.69,2187300.0,17.8451,17.912,17.8116,17.8652,2187300.0
2010-07-16 11:00:00,26.7,26.72,26.41,26.5,2853200.0,17.8719,17.8852,17.6777,17.738,2853200.0
2010-07-16 11:30:00,26.5,26.53,26.43,26.48,2533300.0,17.738,17.7581,17.6911,17.7246,2533300.0
2010-07-16 12:00:00,26.47,26.59,26.42,26.52,1767600.0,17.7179,17.7982,17.6844,17.7514,1767600.0
2010-07-16 12:30:00,26.52,26.56,26.44,26.45,1083800.0,17.7514,17.7782,17.6978,17.7045,1083800.0
2010-07-16 13:00:00,26.46,26.5,26.37,26.42,1464600.0,17.7112,17.738,17.651,17.6844,1464600.0
2010-07-16 13:30:00,26.42,26.55,26.23,26.3,3376000.0,17.6844,17.7715,17.5573,17.6041,3376000.0
2010-07-16 14:00:00,26.3,26.4,26.22,26.38,2536100.0,17.6041,17.6711,17.5506,17.6577,2536100.0
2010-07-16 14:30:00,26.38,26.4,26.3,26.32,1822900.0,17.6577,17.6711,17.6041,17.6175,1822900.0
2010-07-16 15:00:00,26.33,26.39,26.16,26.26,3702600.0,17.6242,17.6644,17.5104,17.5773,3702600.0
2010-07-16 15:30:00,26.26,26.41,26.18,26.25,9132900.0,17.5773,17.6777,17.5238,17.5707,9132900.0
2010-07-19 09:30:00,26.27,26.4,26.1,26.25,2992600.0,17.584,17.6711,17.4702,17.5707,2992600.0
2010-07-19 10:00:00,26.24,26.25,25.87,25.88,4411600.0,17.564,17.5707,17.3163,17.323,4411600.0
2010-07-19 10:30:00,25.88,26.23,25.73,25.81,3597500.0,17.323,17.5573,17.2226,17.2761,3597500.0
2010-07-19 11:00:00,25.81,25.9,25.74,25.82,2364100.0,17.2761,17.3364,17.2293,17.2828,2364100.0
2010-07-19 11:30:00,25.82,25.84,25.62,25.78,2254000.0,17.2828,17.2962,17.149,17.2561,2254000.0
2010-07-19 12:00:00,25.77,25.91,25.7,25.88,1997200.0,17.2494,17.3431,17.2025,17.323,1997200.0
2010-07-19 12:30:00,25.88,26.05,25.81,25.98,1338400.0,17.323,17.4368,17.2761,17.3899,1338400.0
2010-07-19 13:00:00,25.99,26.01,25.84,25.88,1635800.0,17.3966,17.41,17.2962,17.323,1635800.0
2010-07-19 13:30:00,25.88,25.99,25.83,25.84,1670200.0,17.323,17.3966,17.2895,17.2962,1670200.0
2010-07-19 14:00:00,25.84,26.01,25.82,25.93,1672500.0,17.2962,17.41,17.2828,17.3565,1672500.0
2010-07-19 14:30:00,25.93,26.11,25.92,26.06,1716400.0,17.3565,17.4769,17.3498,17.4435,1716400.0
2010-07-19 15:00:00,26.06,26.21,25.93,25.99,2095600.0,17.4435,17.5439,17.3565,17.3966,2095600.0
2010-07-19 15:30:00,25.99,26.08,25.91,26.04,4607900.0,17.3966,17.4569,17.3431,17.4301,4607900.0
2010-07-20 09:30:00,25.47,25.58,25.3,25.57,5478900.0,17.0486,17.1222,16.9348,17.1155,5478900.0
2010-07-20 10:00:00,25.56,25.62,25.43,25.6,3213600.0,17.1088,17.149,17.0218,17.1356,3213600.0
2010-07-20 10:30:00,25.59,25.64,25.5,25.62,2774000.0,17.1289,17.1623,17.0686,17.149,2774000.0
2010-07-20 11:00:00,25.62,25.75,25.54,25.65,2124100.0,17.149,17.236,17.0954,17.169,2124100.0
2010-07-20 11:30:00,25.65,25.66,25.39,25.4,2129100.0,17.169,17.1757,16.995,17.0017,2129100.0
2010-07-20 12:00:00,25.41,25.53,25.34,25.52,2062800.0,17.0084,17.0887,16.9615,17.082,2062800.0
2010-07-20 12:30:00,25.52,25.54,25.37,25.45,1693100.0,17.082,17.0954,16.9816,17.0352,1693100.0
2010-07-20 13:00:00,25.45,25.54,25.3,25.4,3331000.0,17.0352,17.0954,16.9348,17.0017,3331000.0
2010-07-20 13:30:00,25.4,25.77,25.38,25.76,4450900.0,17.0017,17.2494,16.9883,17.2427,4450900.0
2010-07-20 14:00:00,25.77,25.77,25.5,25.63,3095200.0,17.2494,17.2494,17.0686,17.1556,3095200.0
2010-07-20 14:30:00,25.63,25.7,25.53,25.54,3037200.0,17.1556,17.2025,17.0887,17.0954,3037200.0
2010-07-20 15:00:00,25.55,25.76,25.55,25.75,3861200.0,17.1021,17.2427,17.1021,17.236,3861200.0
2010-07-20 15:30:00,25.76,25.92,25.68,25.89,7301000.0,17.2427,17.3498,17.1891,17.3297,7301000.0
2010-07-21 09:30:00,27.53,27.6,26.89,27.07,14211700.0,18.4274,18.4743,17.999,18.1195,14211700.0
2010-07-21 10:00:00,27.06,27.26,27.0,27.17,6765000.0,18.1128,18.2467,18.0727,18.1865,6765000.0
2010-07-21 10:30:00,27.19,27.19,26.96,27.01,3976100.0,18.1998,18.1998,18.0459,18.0794,3976100.0
2010-07-21 11:00:00,27.02,27.05,26.71,26.72,5406200.0,18.0861,18.1061,17.8786,17.8852,5406200.0
2010-07-21 11:30:00,26.72,26.77,26.49,26.76,5006600.0,17.8852,17.9187,17.7313,17.912,5006600.0
2010-07-21 12:00:00,26.77,26.81,26.63,26.77,2238300.0,17.9187,17.9455,17.825,17.9187,2238300.0
2010-07-21 12:30:00,26.76,26.86,26.62,26.67,1757300.0,17.912,17.979,17.8183,17.8518,1757300.0
2010-07-21 13:00:00,26.67,26.76,26.61,26.71,1245500.0,17.8518,17.912,17.8116,17.8786,1245500.0
2010-07-21 13:30:00,26.71,26.77,26.63,26.72,1857800.0,17.8786,17.9187,17.825,17.8852,1857800.0
2010-07-21 14:00:00,26.72,26.73,26.28,26.37,5408800.0,17.8852,17.8919,17.5907,17.651,5408800.0
2010-07-21 14:30:00,26.36,26.4,26.12,26.18,4100500.0,17.6443,17.6711,17.4836,17.5238,4100500.0
2010-07-21 15:00:00,26.19,26.33,26.11,26.13,3737400.0,17.5305,17.6242,17.4769,17.4903,3737400.0
2010-07-21 15:30:00,26.13,26.27,25.97,26.08,8817400.0,17.4903,17.584,17.3832,17.4569,8817400.0
2010-07-22 09:30:00,26.62,26.94,26.55,26.87,5587200.0,17.8183,18.0325,17.7715,17.9857,5587200.0
2010-07-22 10:00:00,26.87,27.4,26.87,27.23,7737200.0,17.9857,18.3404,17.9857,18.2266,7737200.0
2010-07-22 10:30:00,27.23,27.23,27.01,27.18,4381500.0,18.2266,18.2266,18.0794,18.1932,4381500.0
2010-07-22 11:00:00,27.18,27.19,27.03,27.1,3118000.0,18.1932,18.1998,18.0928,18.1396,3118000.0
2010-07-22 11:30:00,27.11,27.14,26.97,27.03,3084100.0,18.1463,18.1664,18.0526,18.0928,3084100.0
2010-07-22 12:00:00,27.03,27.15,27.02,27.11,2139300.0,18.0928,18.1731,18.0861,18.1463,2139300.0
2010-07-22 12:30:00,27.11,27.11,27.0,27.08,2086300.0,18.1463,18.1463,18.0727,18.1262,2086300.0
2010-07-22 13:00:00,27.09,27.19,27.08,27.12,1734900.0,18.1329,18.1998,18.1262,18.153,1734900.0
2010-07-22 13:30:00,27.13,27.14,27.0,27.08,1718700.0,18.1597,18.1664,18.0727,18.1262,1718700.0
2010-07-22 14:00:00,27.08,27.33,27.07,27.32,2125300.0,18.1262,18.2936,18.1195,18.2869,2125300.0
2010-07-22 14:30:00,27.32,27.38,27.21,27.38,2766500.0,18.2869,18.327,18.2132,18.327,2766500.0
2010-07-22 15:00:00,27.38,27.49,27.32,27.43,3823600.0,18.327,18.4007,18.2869,18.3605,3823600.0
2010-07-22 15:30:00,27.42,27.45,27.19,27.38,7798700.0,18.3538,18.3739,18.1998,18.327,7798700.0
2010-07-23 09:30:00,27.33,27.36,27.0,27.1,2755600.0,18.2936,18.3136,18.0727,18.1396,2755600.0
2010-07-23 10:00:00,27.1,27.28,27.05,27.26,2247300.0,18.1396,18.2601,18.1061,18.2467,2247300.0
2010-07-23 10:30:00,27.27,27.38,27.2,27.21,2019300.0,18.2534,18.327,18.2065,18.2132,2019300.0
2010-07-23 11:00:00,27.21,27.29,27.13,27.21,1462900.0,18.2132,18.2668,18.1597,18.2132,1462900.0
2010-07-23 11:30:00,27.21,27.29,27.06,27.22,1032600.0,18.2132,18.2668,18.1128,18.2199,1032600.0
2010-07-23 12:00:00,27.22,27.36,27.07,27.26,1819800.0,18.2199,18.3136,18.1195,18.2467,1819800.0
2010-07-23 12:30:00,27.25,27.26,27.08,27.25,1188200.0,18.24,18.2467,18.1262,18.24,1188200.0
2010-07-23 13:00:00,27.25,27.51,27.2,27.5,1990800.0,18.24,18.414,18.2065,18.4073,1990800.0
2010-07-23 13:30:00,27.51,27.55,27.36,27.43,1233500.0,18.414,18.4408,18.3136,18.3605,1233500.0
2010-07-23 14:00:00,27.43,27.54,27.31,27.37,1330500.0,18.3605,18.4341,18.2802,18.3203,1330500.0
2010-07-23 14:30:00,27.36,27.5,27.34,27.45,1141800.0,18.3136,18.4073,18.3003,18.3739,1141800.0
2010-07-23 15:00:00,27.45,27.5,27.36,27.43,1667100.0,18.3739,18.4073,18.3136,18.3605,1667100.0
2010-07-23 15:30:00,27.42,27.47,27.2,27.41,3765800.0,18.3538,18.3873,18.2065,18.3471,3765800.0
2010-07-26 09:30:00,27.45,27.54,27.23,27.34,1674900.0,18.3739,18.4341,18.2266,18.3003,1674900.0
2010-07-26 10:00:00,27.35,27.63,27.34,27.55,2124300.0,18.3069,18.4944,18.3003,18.4408,2124300.0
2010-07-26 10:30:00,27.55,27.57,27.45,27.57,1151400.0,18.4408,18.4542,18.3739,18.4542,1151400.0
2010-07-26 11:00:00,27.57,27.68,27.54,27.66,1327600.0,18.4542,18.5278,18.4341,18.5144,1327600.0
2010-07-26 11:30:00,27.66,27.78,27.64,27.72,1191600.0,18.5144,18.5948,18.5011,18.5546,1191600.0
2010-07-26 12:00:00,27.72,27.85,27.72,27.82,1334500.0,18.5546,18.6416,18.5546,18.6215,1334500.0
2010-07-26 12:30:00,27.81,27.83,27.6,27.72,1351300.0,18.6148,18.6282,18.4743,18.5546,1351300.0
2010-07-26 13:00:00,27.72,27.78,27.69,27.77,697000.0,18.5546,18.5948,18.5345,18.5881,697000.0
2010-07-26 13:30:00,27.77,27.86,27.73,27.83,949500.0,18.5881,18.6483,18.5613,18.6282,949500.0
2010-07-26 14:00:00,27.82,27.83,27.66,27.69,883300.0,18.6215,18.6282,18.5144,18.5345,883300.0
2010-07-26 14:30:00,27.68,27.68,27.56,27.62,1191100.0,18.5278,18.5278,18.4475,18.4877,1191100.0
2010-07-26 15:00:00,27.62,27.8,27.61,27.74,1553100.0,18.4877,18.6082,18.481,18.568,1553100.0
2010-07-26 15:30:00,27.74,27.92,27.71,27.89,4546000.0,18.568,18.6885,18.5479,18.6684,4546000.0
2010-07-27 09:30:00,28.41,28.73,28.41,28.62,8002200.0,19.0165,19.2307,19.0165,19.157,8002200.0
2010-07-27 10:00:00,28.63,28.77,28.38,28.59,5073700.0,19.1637,19.2574,18.9964,19.1369,5073700.0
2010-07-27 10:30:00,28.6,28.64,28.38,28.39,2415500.0,19.1436,19.1704,18.9964,19.0031,2415500.0
2010-07-27 11:00:00,28.39,28.39,28.24,28.32,2095800.0,19.0031,19.0031,18.9027,18.9562,2095800.0
2010-07-27 11:30:00,28.32,28.48,28.28,28.48,1510200.0,18.9562,19.0633,18.9294,19.0633,1510200.0
2010-07-27 12:00:00,28.47,28.57,28.32,28.46,1443000.0,19.0566,19.1236,18.9562,19.0499,1443000.0
2010-07-27 12:30:00,28.46,28.5,28.39,28.42,859200.0,19.0499,19.0767,19.0031,19.0232,859200.0
2010-07-27 13:00:00,28.42,28.48,28.35,28.35,841800.0,19.0232,19.0633,18.9763,18.9763,841800.0
2010-07-27 13:30:00,28.35,28.47,28.33,28.38,1137000.0,18.9763,19.0566,18.9629,18.9964,1137000.0
2010-07-27 14:00:00,28.38,28.47,28.34,28.38,1432700.0,18.9964,19.0566,18.9696,18.9964,1432700.0
2010-07-27 14:30:00,28.38,28.45,28.29,28.34,1992400.0,18.9964,19.0432,18.9361,18.9696,1992400.0
2010-07-27 15:00:00,28.33,28.59,28.33,28.55,2945300.0,18.9629,19.1369,18.9629,19.1102,2945300.0
2010-07-27 15:30:00,28.55,28.57,28.33,28.4,4478600.0,19.1102,19.1236,18.9629,19.0098,4478600.0
2010-07-28 09:30:00,28.25,28.53,28.2,28.25,2560100.0,18.9094,19.0968,18.8759,18.9094,2560100.0
2010-07-28 10:00:00,28.26,28.27,28.13,28.2,2156000.0,18.9161,18.9228,18.829,18.8759,2156000.0
2010-07-28 10:30:00,28.2,28.23,28.1,28.17,2202200.0,18.8759,18.896,18.809,18.8558,2202200.0
2010-07-28 11:00:00,28.17,28.2,28.09,28.13,1303400.0,18.8558,18.8759,18.8023,18.829,1303400.0
2010-07-28 11:30:00,28.13,28.21,28.06,28.1,1024800.0,18.829,18.8826,18.7822,18.809,1024800.0
2010-07-28 12:00:00,28.1,28.16,28.06,28.1,1115700.0,18.809,18.8491,18.7822,18.809,1115700.0
2010-07-28 12:30:00,28.1,28.22,28.07,28.22,832700.0,18.809,18.8893,18.7889,18.8893,832700.0
2010-07-28 13:00:00,28.22,28.25,28.15,28.17,801100.0,18.8893,18.9094,18.8424,18.8558,801100.0
2010-07-28 13:30:00,28.17,28.19,28.1,28.17,631900.0,18.8558,18.8692,18.809,18.8558,631900.0
2010-07-28 14:00:00,28.16,28.23,28.03,28.12,1353600.0,18.8491,18.896,18.7621,18.8224,1353600.0
2010-07-28 14:30:00,28.12,28.2,28.0,28.02,1526700.0,18.8224,18.8759,18.742,18.7554,1526700.0
2010-07-28 15:00:00,28.03,28.06,27.92,28.06,2140000.0,18.7621,18.7822,18.6885,18.7822,2140000.0
2010-07-28 15:30:00,28.06,28.12,28.03,28.05,3361700.0,18.7822,18.8224,18.7621,18.7755,3361700.0
2010-07-29 09:30:00,28.32,28.49,28.04,28.16,2804200.0,18.9562,19.07,18.7688,18.8491,2804200.0
2010-07-29 10:00:00,28.16,28.16,27.85,27.9,2486400.0,18.8491,18.8491,18.6416,18.6751,2486400.0
2010-07-29 10:30:00,27.9,28.03,27.85,27.98,1391600.0,18.6751,18.7621,18.6416,18.7286,1391600.0
2010-07-29 11:00:00,27.98,28.0,27.74,27.74,1477500.0,18.7286,18.742,18.568,18.568,1477500.0
2010-07-29 11:30:00,27.74,27.8,27.61,27.62,1973000.0,18.568,18.6082,18.481,18.4877,1973000.0
2010-07-29 12:00:00,27.63,27.74,27.49,27.65,1540100.0,18.4944,18.568,18.4007,18.5078,1540100.0
2010-07-29 12:30:00,27.64,27.67,27.48,27.64,1831600.0,18.5011,18.5211,18.394,18.5011,1831600.0
2010-07-29 13:00:00,27.64,27.68,27.57,27.66,1227800.0,18.5011,18.5278,18.4542,18.5144,1227800.0
2010-07-29 13:30:00,27.67,27.78,27.67,27.69,953100.0,18.5211,18.5948,18.5211,18.5345,953100.0
2010-07-29 14:00:00,27.69,27.87,27.6,27.86,1103700.0,18.5345,18.655,18.4743,18.6483,1103700.0
2010-07-29 14:30:00,27.86,27.96,27.76,27.87,1890800.0,18.6483,18.7153,18.5814,18.655,1890800.0
2010-07-29 15:00:00,27.87,27.95,27.79,27.87,2018500.0,18.655,18.7086,18.6015,18.655,2018500.0
2010-07-29 15:30:00,27.87,27.89,27.61,27.67,5387200.0,18.655,18.6684,18.481,18.5211,5387200.0
2010-07-30 09:30:00,27.26,27.85,27.25,27.77,4467700.0,18.2467,18.6416,18.24,18.5881,4467700.0
2010-07-30 10:00:00,27.77,27.87,27.7,27.77,2500000.0,18.5881,18.655,18.5412,18.5881,2500000.0
2010-07-30 10:30:00,27.77,27.99,27.77,27.82,2766400.0,18.5881,18.7353,18.5881,18.6215,2766400.0
2010-07-30 11:00:00,27.81,27.88,27.68,27.7,1494300.0,18.6148,18.6617,18.5278,18.5412,1494300.0
2010-07-30 11:30:00,27.7,27.75,27.61,27.68,1418600.0,18.5412,18.5747,18.481,18.5278,1418600.0
2010-07-30 12:00:00,27.68,27.7,27.55,27.62,986800.0,18.5278,18.5412,18.4408,18.4877,986800.0
2010-07-30 12:30:00,27.61,27.72,27.54,27.7,919100.0,18.481,18.5546,18.4341,18.5412,919100.0
2010-07-30 13:00:00,27.7,27.76,27.6,27.68,1118600.0,18.5412,18.5814,18.4743,18.5278,1118600.0
2010-07-30 13:30:00,27.68,27.69,27.45,27.48,1022600.0,18.5278,18.5345,18.3739,18.394,1022600.0
2010-07-30 14:00:00,27.48,27.69,27.45,27.67,1404800.0,18.394,18.5345,18.3739,18.5211,1404800.0
2010-07-30 14:30:00,27.66,27.72,27.57,27.59,1065900.0,18.5144,18.5546,18.4542,18.4676,1065900.0
2010-07-30 15:00:00,27.6,27.94,27.58,27.9,1933000.0,18.4743,18.7019,18.4609,18.6751,1933000.0
2010-07-30 15:30:00,27.91,27.95,27.73,27.73,3318700.0,18.6818,18.7086,18.5613,18.5613,3318700.0
2010-08-02 09:30:00,28.29,28.38,27.95,28.09,2948300.0,18.9361,18.9964,18.7086,18.8023,2948300.0
2010-08-02 10:00:00,28.09,28.38,28.08,28.26,2717600.0,18.8023,18.9964,18.7956,18.9161,2717600.0
2010-08-02 10:30:00,28.26,28.29,28.19,28.2,1464500.0,18.9161,18.9361,18.8692,18.8759,1464500.0
2010-08-02 11:00:00,28.21,28.24,28.15,28.19,1578000.0,18.8826,18.9027,18.8424,18.8692,1578000.0
2010-08-02 11:30:00,28.2,28.37,28.19,28.36,1253200.0,18.8759,18.9897,18.8692,18.983,1253200.0
2010-08-02 12:00:00,28.36,28.38,28.28,28.3,896200.0,18.983,18.9964,18.9294,18.9428,896200.0
2010-08-02 12:30:00,28.29,28.36,28.27,28.33,826000.0,18.9361,18.983,18.9228,18.9629,826000.0
2010-08-02 13:00:00,28.32,28.38,28.31,28.31,652200.0,18.9562,18.9964,18.9495,18.9495,652200.0
2010-08-02 13:30:00,28.31,28.38,28.24,28.34,1030900.0,18.9495,18.9964,18.9027,18.9696,1030900.0
2010-08-02 14:00:00,28.33,28.4,28.33,28.37,844300.0,18.9629,19.0098,18.9629,18.9897,844300.0
2010-08-02 14:30:00,28.37,28.46,28.36,28.43,1552500.0,18.9897,19.0499,18.983,19.0299,1552500.0
2010-08-02 15:00:00,28.43,28.54,28.38,28.49,2305300.0,19.0299,19.1035,18.9964,19.07,2305300.0
2010-08-02 15:30:00,28.5,28.58,28.46,28.56,6063500.0,19.0767,19.1303,19.0499,19.1169,6063500.0
2010-08-03 09:30:00,28.48,28.49,28.08,28.2,3415300.0,19.0633,19.07,18.7956,18.8759,3415300.0
2010-08-03 10:00:00,28.2,28.22,27.94,28.03,3523400.0,18.8759,18.8893,18.7019,18.7621,3523400.0
2010-08-03 10:30:00,28.03,28.19,28.01,28.13,1238900.0,18.7621,18.8692,18.7487,18.829,1238900.0
2010-08-03 11:00:00,28.13,28.22,28.08,28.19,1518700.0,18.829,18.8893,18.7956,18.8692,1518700.0
2010-08-03 11:30:00,28.2,28.32,28.2,28.24,1070900.0,18.8759,18.9562,18.8759,18.9027,1070900.0
2010-08-03 12:00:00,28.24,28.24,28.13,28.16,848000.0,18.9027,18.9027,18.829,18.8491,848000.0
2010-08-03 12:30:00,28.16,28.27,28.14,28.2,1240800.0,18.8491,18.9228,18.8357,18.8759,1240800.0
2010-08-03 13:00:00,28.21,28.22,28.1,28.14,1053300.0,18.8826,18.8893,18.809,18.8357,1053300.0
2010-08-03 13:30:00,28.14,28.22,28.12,28.22,1044200.0,18.8357,18.8893,18.8224,18.8893,1044200.0
2010-08-03 14:00:00,28.21,28.3,28.15,28.3,1963900.0,18.8826,18.9428,18.8424,18.9428,1963900.0
2010-08-03 14:30:00,28.31,28.36,28.24,28.29,2149200.0,18.9495,18.983,18.9027,18.9361,2149200.0
2010-08-03 15:00:00,28.3,28.31,28.17,28.21,2069700.0,18.9428,18.9495,18.8558,18.8826,2069700.0
2010-08-03 15:30:00,28.22,28.23,28.06,28.11,4426800.0,18.8893,18.896,18.7822,18.8157,4426800.0
2010-08-04 09:30:00,28.17,28.25,27.92,28.08,2772700.0,18.8896,18.9432,18.7219,18.8292,2772700.0
2010-08-04 10:00:00,28.08,28.21,27.89,27.96,3278900.0,18.8292,18.9164,18.7018,18.7488,3278900.0
2010-08-04 10:30:00,27.97,28.04,27.85,27.9,1692000.0,18.7555,18.8024,18.675,18.7085,1692000.0
2010-08-04 11:00:00,27.89,28.02,27.88,28.01,1125800.0,18.7018,18.789,18.6951,18.7823,1125800.0
2010-08-04 11:30:00,28.0,28.08,27.98,28.05,1261600.0,18.7756,18.8292,18.7622,18.8091,1261600.0
2010-08-04 12:00:00,28.05,28.22,28.03,28.16,1452800.0,18.8091,18.9231,18.7957,18.8829,1452800.0
2010-08-04 12:30:00,28.17,28.24,28.07,28.07,1433300.0,18.8896,18.9365,18.8225,18.8225,1433300.0
2010-08-04 13:00:00,28.07,28.1,27.97,28.08,1076000.0,18.8225,18.8426,18.7555,18.8292,1076000.0
2010-08-04 13:30:00,28.08,28.08,27.9,27.94,1236700.0,18.8292,18.8292,18.7085,18.7353,1236700.0
2010-08-04 14:00:00,27.94,28.0,27.87,27.89,1466600.0,18.7353,18.7756,18.6884,18.7018,1466600.0
2010-08-04 14:30:00,27.89,27.89,27.7,27.75,3365600.0,18.7018,18.7018,18.5744,18.6079,3365600.0
2010-08-04 15:00:00,27.75,27.89,27.72,27.88,2484500.0,18.6079,18.7018,18.5878,18.6951,2484500.0
2010-08-04 15:30:00,27.88,27.94,27.83,27.93,3565500.0,18.6951,18.7353,18.6616,18.7286,3565500.0
2010-08-05 09:30:00,27.71,27.81,27.59,27.61,2389500.0,18.5811,18.6482,18.5007,18.5141,2389500.0
2010-08-05 10:00:00,27.61,27.72,27.6,27.68,1427600.0,18.5141,18.5878,18.5074,18.561,1427600.0
2010-08-05 10:30:00,27.67,27.68,27.6,27.6,1536000.0,18.5543,18.561,18.5074,18.5074,1536000.0
2010-08-05 11:00:00,27.61,27.7,27.56,27.67,1372600.0,18.5141,18.5744,18.4805,18.5543,1372600.0
2010-08-05 11:30:00,27.67,27.72,27.63,27.64,1382400.0,18.5543,18.5878,18.5275,18.5342,1382400.0
2010-08-05 12:00:00,27.63,27.68,27.61,27.65,1220900.0,18.5275,18.561,18.5141,18.5409,1220900.0
2010-08-05 12:30:00,27.66,27.71,27.62,27.65,831200.0,18.5476,18.5811,18.5208,18.5409,831200.0
2010-08-05 13:00:00,27.65,27.67,27.57,27.59,1132400.0,18.5409,18.5543,18.4872,18.5007,1132400.0
2010-08-05 13:30:00,27.59,27.69,27.59,27.65,1087300.0,18.5007,18.5677,18.5007,18.5409,1087300.0
2010-08-05 14:00:00,27.66,27.75,27.64,27.73,1060700.0,18.5476,18.6079,18.5342,18.5945,1060700.0
2010-08-05 14:30:00,27.73,27.77,27.7,27.76,1225600.0,18.5945,18.6214,18.5744,18.6146,1225600.0
2010-08-05 15:00:00,27.75,27.96,27.75,27.92,1984200.0,18.6079,18.7488,18.6079,18.7219,1984200.0
2010-08-05 15:30:00,27.92,27.93,27.83,27.9,3347100.0,18.7219,18.7286,18.6616,18.7085,3347100.0
2010-08-06 09:30:00,27.49,27.74,27.45,27.6,3446900.0,18.4336,18.6012,18.4068,18.5074,3446900.0
2010-08-06 10:00:00,27.6,27.66,27.54,27.6,3251600.0,18.5074,18.5476,18.4671,18.5074,3251600.0
2010-08-06 10:30:00,27.6,27.64,27.34,27.37,5238300.0,18.5074,18.5342,18.333,18.3531,5238300.0
2010-08-06 11:00:00,27.37,27.43,27.24,27.4,2904700.0,18.3531,18.3934,18.266,18.3732,2904700.0
2010-08-06 11:30:00,27.4,27.52,27.37,27.45,2182200.0,18.3732,18.4537,18.3531,18.4068,2182200.0
2010-08-06 12:00:00,27.45,27.46,27.35,27.38,2307200.0,18.4068,18.4135,18.3397,18.3598,2307200.0
2010-08-06 12:30:00,27.38,27.45,27.35,27.37,1183000.0,18.3598,18.4068,18.3397,18.3531,1183000.0
2010-08-06 13:00:00,27.37,27.42,27.27,27.32,2590000.0,18.3531,18.3867,18.2861,18.3196,2590000.0
2010-08-06 13:30:00,27.33,27.41,27.3,27.38,1711500.0,18.3263,18.38,18.3062,18.3598,1711500.0
2010-08-06 14:00:00,27.38,27.44,27.33,27.42,1289500.0,18.3598,18.4001,18.3263,18.3867,1289500.0
2010-08-06 14:30:00,27.42,27.61,27.39,27.57,2177100.0,18.3867,18.5141,18.3665,18.4872,2177100.0
2010-08-06 15:00:00,27.57,27.64,27.46,27.56,4075900.0,18.4872,18.5342,18.4135,18.4805,4075900.0
2010-08-06 15:30:00,27.55,27.77,27.55,27.76,3987800.0,18.4738,18.6214,18.4738,18.6146,3987800.0
2010-08-09 09:30:00,27.9,27.95,27.56,27.6,1946400.0,18.7085,18.7421,18.4805,18.5074,1946400.0
2010-08-09 10:00:00,27.6,27.63,27.52,27.55,1869300.0,18.5074,18.5275,18.4537,18.4738,1869300.0
2010-08-09 10:30:00,27.56,27.75,27.55,27.72,2370400.0,18.4805,18.6079,18.4738,18.5878,2370400.0
2010-08-09 11:00:00,27.72,27.8,27.69,27.78,1190400.0,18.5878,18.6415,18.5677,18.6281,1190400.0
2010-08-09 11:30:00,27.78,27.82,27.72,27.74,1264100.0,18.6281,18.6549,18.5878,18.6012,1264100.0
2010-08-09 12:00:00,27.74,27.81,27.72,27.74,1385500.0,18.6012,18.6482,18.5878,18.6012,1385500.0
2010-08-09 12:30:00,27.75,27.78,27.72,27.74,1011400.0,18.6079,18.6281,18.5878,18.6012,1011400.0
2010-08-09 13:00:00,27.73,27.86,27.73,27.8,1800200.0,18.5945,18.6817,18.5945,18.6415,1800200.0
2010-08-09 13:30:00,27.81,27.93,27.78,27.91,1810000.0,18.6482,18.7286,18.6281,18.7152,1810000.0
2010-08-09 14:00:00,27.91,28.0,27.91,27.99,1430200.0,18.7152,18.7756,18.7152,18.7689,1430200.0
2010-08-09 14:30:00,27.99,28.15,27.99,28.12,2086100.0,18.7689,18.8762,18.7689,18.856,2086100.0
2010-08-09 15:00:00,28.12,28.13,27.99,28.12,2620700.0,18.856,18.8628,18.7689,18.856,2620700.0
2010-08-09 15:30:00,28.11,28.27,28.1,28.2,6585700.0,18.8493,18.9566,18.8426,18.9097,6585700.0
2010-08-10 09:30:00,27.94,28.06,27.7,27.81,2801200.0,18.7353,18.8158,18.5744,18.6482,2801200.0
2010-08-10 10:00:00,27.81,27.84,27.71,27.77,1577000.0,18.6482,18.6683,18.5811,18.6214,1577000.0
2010-08-10 10:30:00,27.77,27.81,27.71,27.72,998700.0,18.6214,18.6482,18.5811,18.5878,998700.0
2010-08-10 11:00:00,27.73,27.84,27.71,27.78,1578000.0,18.5945,18.6683,18.5811,18.6281,1578000.0
2010-08-10 11:30:00,27.78,27.88,27.76,27.82,1019000.0,18.6281,18.6951,18.6146,18.6549,1019000.0
2010-08-10 12:00:00,27.83,27.83,27.72,27.72,943300.0,18.6616,18.6616,18.5878,18.5878,943300.0
2010-08-10 12:30:00,27.73,27.73,27.62,27.66,1079300.0,18.5945,18.5945,18.5208,18.5476,1079300.0
2010-08-10 13:00:00,27.65,27.67,27.52,27.52,907200.0,18.5409,18.5543,18.4537,18.4537,907200.0
2010-08-10 13:30:00,27.52,27.62,27.51,27.58,838600.0,18.4537,18.5208,18.447,18.4939,838600.0
2010-08-10 14:00:00,27.6,27.99,27.59,27.84,4143300.0,18.5074,18.7689,18.5007,18.6683,4143300.0
2010-08-10 14:30:00,27.84,28.07,27.84,27.92,2521800.0,18.6683,18.8225,18.6683,18.7219,2521800.0
2010-08-10 15:00:00,27.92,28.06,27.79,27.88,5036600.0,18.7219,18.8158,18.6348,18.6951,5036600.0
2010-08-10 15:30:00,27.88,27.97,27.75,27.79,4336500.0,18.6951,18.7555,18.6079,18.6348,4336500.0
2010-08-11 09:30:00,27.23,27.39,27.0,27.05,4072100.0,18.2593,18.3665,18.105,18.1386,4072100.0
2010-08-11 10:00:00,27.05,27.08,26.78,26.81,3304200.0,18.1386,18.1587,17.9575,17.9776,3304200.0
2010-08-11 10:30:00,26.8,26.81,26.57,26.57,3257700.0,17.9709,17.9776,17.8167,17.8167,3257700.0
2010-08-11 11:00:00,26.58,26.64,26.43,26.53,3926300.0,17.8234,17.8636,17.7228,17.7899,3926300.0
2010-08-11 11:30:00,26.53,26.67,26.52,26.63,2000400.0,17.7899,17.8837,17.7832,17.8569,2000400.0
2010-08-11 12:00:00,26.62,26.64,26.48,26.52,1171000.0,17.8502,17.8636,17.7563,17.7832,1171000.0
2010-08-11 12:30:00,26.52,26.54,26.39,26.44,1409600.0,17.7832,17.7966,17.696,17.7295,1409600.0
2010-08-11 13:00:00,26.45,26.58,26.44,26.51,834100.0,17.7362,17.8234,17.7295,17.7765,834100.0
2010-08-11 13:30:00,26.51,26.55,26.42,26.44,1218600.0,17.7765,17.8033,17.7161,17.7295,1218600.0
2010-08-11 14:00:00,26.44,26.59,26.43,26.53,1393700.0,17.7295,17.8301,17.7228,17.7899,1393700.0
2010-08-11 14:30:00,26.54,26.56,26.34,26.43,2039400.0,17.7966,17.81,17.6625,17.7228,2039400.0
2010-08-11 15:00:00,26.43,26.48,26.35,26.35,2015500.0,17.7228,17.7563,17.6692,17.6692,2015500.0
2010-08-11 15:30:00,26.35,26.46,26.26,26.29,8114300.0,17.6692,17.7429,17.6088,17.6289,8114300.0
2010-08-12 09:30:00,26.0,26.39,25.91,26.2,4198800.0,17.4345,17.696,17.3741,17.5686,4198800.0
2010-08-12 10:00:00,26.2,26.3,26.09,26.1,2525800.0,17.5686,17.6356,17.4948,17.5015,2525800.0
2010-08-12 10:30:00,26.09,26.17,26.01,26.07,2763700.0,17.4948,17.5485,17.4412,17.4814,2763700.0
2010-08-12 11:00:00,26.07,26.13,25.93,26.09,2284500.0,17.4814,17.5216,17.3875,17.4948,2284500.0
2010-08-12 11:30:00,26.09,26.12,25.97,25.99,1399300.0,17.4948,17.5149,17.4143,17.4278,1399300.0
2010-08-12 12:00:00,25.99,26.07,25.95,26.0,965900.0,17.4278,17.4814,17.4009,17.4345,965900.0
2010-08-12 12:30:00,26.01,26.08,25.97,26.01,1307800.0,17.4412,17.4881,17.4143,17.4412,1307800.0
2010-08-12 13:00:00,26.02,26.04,25.95,25.99,1195700.0,17.4479,17.4613,17.4009,17.4278,1195700.0
2010-08-12 13:30:00,25.98,26.01,25.94,25.96,2244100.0,17.4211,17.4412,17.3942,17.4076,2244100.0
2010-08-12 14:00:00,25.97,26.01,25.9,25.96,1733700.0,17.4143,17.4412,17.3674,17.4076,1733700.0
2010-08-12 14:30:00,25.96,26.03,25.87,25.98,2739000.0,17.4076,17.4546,17.3473,17.4211,2739000.0
2010-08-12 15:00:00,25.99,26.17,25.99,26.12,2483100.0,17.4278,17.5485,17.4278,17.5149,2483100.0
2010-08-12 15:30:00,26.11,26.19,26.0,26.01,3699700.0,17.5082,17.5619,17.4345,17.4412,3699700.0
2010-08-13 09:30:00,26.0,26.27,25.97,26.25,2306900.0,17.4345,17.6155,17.4143,17.6021,2306900.0
2010-08-13 10:00:00,26.26,26.3,26.04,26.06,1984600.0,17.6088,17.6356,17.4613,17.4747,1984600.0
2010-08-13 10:30:00,26.07,26.07,25.94,26.0,2079000.0,17.4814,17.4814,17.3942,17.4345,2079000.0
2010-08-13 11:00:00,26.0,26.06,25.88,25.9,1321300.0,17.4345,17.4747,17.354,17.3674,1321300.0
2010-08-13 11:30:00,25.9,25.91,25.81,25.85,1352600.0,17.3674,17.3741,17.3071,17.3339,1352600.0
2010-08-13 12:00:00,25.85,25.92,25.83,25.92,1050200.0,17.3339,17.3808,17.3205,17.3808,1050200.0
2010-08-13 12:30:00,25.92,25.98,25.86,25.97,1434300.0,17.3808,17.4211,17.3406,17.4143,1434300.0
2010-08-13 13:00:00,25.97,25.99,25.92,25.95,1079400.0,17.4143,17.4278,17.3808,17.4009,1079400.0
2010-08-13 13:30:00,25.94,26.01,25.9,25.91,1476900.0,17.3942,17.4412,17.3674,17.3741,1476900.0
2010-08-13 14:00:00,25.91,25.95,25.86,25.91,898000.0,17.3741,17.4009,17.3406,17.3741,898000.0
2010-08-13 14:30:00,25.91,25.93,25.85,25.88,1053000.0,17.3741,17.3875,17.3339,17.354,1053000.0
2010-08-13 15:00:00,25.88,25.99,25.86,25.97,2123700.0,17.354,17.4278,17.3406,17.4143,2123700.0
2010-08-13 15:30:00,25.97,25.97,25.83,25.86,4953800.0,17.4143,17.4143,17.3205,17.3406,4953800.0
2010-08-16 09:30:00,25.67,25.86,25.52,25.67,3306900.0,17.2132,17.3406,17.1126,17.2132,3306900.0
2010-08-16 10:00:00,25.66,25.85,25.63,25.81,2061300.0,17.2065,17.3339,17.1864,17.3071,2061300.0
2010-08-16 10:30:00,25.81,25.89,25.72,25.75,1837200.0,17.3071,17.3607,17.2467,17.2668,1837200.0
2010-08-16 11:00:00,25.75,25.8,25.7,25.75,1439200.0,17.2668,17.3004,17.2333,17.2668,1439200.0
2010-08-16 11:30:00,25.75,25.91,25.74,25.86,1211700.0,17.2668,17.3741,17.2601,17.3406,1211700.0
2010-08-16 12:00:00,25.85,25.9,25.81,25.87,729400.0,17.3339,17.3674,17.3071,17.3473,729400.0
2010-08-16 12:30:00,25.87,25.88,25.74,25.78,791400.0,17.3473,17.354,17.2601,17.2869,791400.0
2010-08-16 13:00:00,25.78,25.81,25.74,25.75,769900.0,17.2869,17.3071,17.2601,17.2668,769900.0
2010-08-16 13:30:00,25.75,25.78,25.7,25.73,1015600.0,17.2668,17.2869,17.2333,17.2534,1015600.0
2010-08-16 14:00:00,25.73,25.78,25.59,25.68,1204800.0,17.2534,17.2869,17.1595,17.2199,1204800.0
2010-08-16 14:30:00,25.68,25.75,25.57,25.58,1255500.0,17.2199,17.2668,17.1461,17.1528,1255500.0
2010-08-16 15:00:00,25.58,25.66,25.55,25.63,2577500.0,17.1528,17.2065,17.1327,17.1864,2577500.0
2010-08-16 15:30:00,25.63,25.7,25.61,25.7,4405800.0,17.1864,17.2333,17.1729,17.2333,4405800.0
2010-08-17 09:30:00,25.96,26.01,25.28,25.3,6253400.0,17.4076,17.4412,16.9517,16.9651,6253400.0
2010-08-17 10:00:00,25.31,25.45,25.28,25.32,4210200.0,16.9718,17.0657,16.9517,16.9785,4210200.0
2010-08-17 10:30:00,25.33,25.49,25.21,25.49,5185000.0,16.9852,17.0925,16.9047,17.0925,5185000.0
2010-08-17 11:00:00,25.49,25.69,25.47,25.66,4081000.0,17.0925,17.2266,17.0791,17.2065,4081000.0
2010-08-17 11:30:00,25.67,25.75,25.63,25.69,2659900.0,17.2132,17.2668,17.1864,17.2266,2659900.0
2010-08-17 12:00:00,25.69,25.69,25.51,25.56,2014300.0,17.2266,17.2266,17.1059,17.1394,2014300.0
2010-08-17 12:30:00,25.55,25.6,25.49,25.56,1554200.0,17.1327,17.1662,17.0925,17.1394,1554200.0
2010-08-17 13:00:00,25.56,25.76,25.53,25.73,1580000.0,17.1394,17.2735,17.1193,17.2534,1580000.0
2010-08-17 13:30:00,25.72,25.79,25.7,25.74,1503600.0,17.2467,17.2936,17.2333,17.2601,1503600.0
2010-08-17 14:00:00,25.74,25.8,25.71,25.73,1078100.0,17.2601,17.3004,17.24,17.2534,1078100.0
2010-08-17 14:30:00,25.73,25.74,25.57,25.58,1764200.0,17.2534,17.2601,17.1461,17.1528,1764200.0
2010-08-17 15:00:00,25.57,25.61,25.45,25.47,3078900.0,17.1461,17.1729,17.0657,17.0791,3078900.0
2010-08-17 15:30:00,25.47,25.48,25.31,25.32,7831900.0,17.0791,17.0858,16.9718,16.9785,7831900.0
2010-08-18 09:30:00,25.29,25.44,25.23,25.27,3439900.0,16.9584,17.059,16.9181,16.945,3439900.0
2010-08-18 10:00:00,25.26,25.37,25.17,25.17,3435600.0,16.9383,17.012,16.8779,16.8779,3435600.0
2010-08-18 10:30:00,25.18,25.2,25.09,25.16,4929000.0,16.8846,16.898,16.8243,16.8712,4929000.0
2010-08-18 11:00:00,25.17,25.34,25.13,25.33,4084700.0,16.8779,16.9919,16.8511,16.9852,4084700.0
2010-08-18 11:30:00,25.33,25.45,25.31,25.37,2192700.0,16.9852,17.0657,16.9718,17.012,2192700.0
2010-08-18 12:00:00,25.36,25.39,25.3,25.32,1340000.0,17.0053,17.0254,16.9651,16.9785,1340000.0
2010-08-18 12:30:00,25.33,25.49,25.32,25.46,2049600.0,16.9852,17.0925,16.9785,17.0724,2049600.0
2010-08-18 13:00:00,25.46,25.57,25.42,25.54,1649600.0,17.0724,17.1461,17.0455,17.126,1649600.0
2010-08-18 13:30:00,25.54,25.65,25.53,25.65,1479000.0,17.126,17.1998,17.1193,17.1998,1479000.0
2010-08-18 14:00:00,25.65,25.67,25.47,25.51,2123600.0,17.1998,17.2132,17.0791,17.1059,2123600.0
2010-08-18 14:30:00,25.51,25.52,25.45,25.49,2144400.0,17.1059,17.1126,17.0657,17.0925,2144400.0
2010-08-18 15:00:00,25.48,25.53,25.37,25.37,2226900.0,17.0858,17.1193,17.012,17.012,2226900.0
2010-08-18 15:30:00,25.37,25.44,25.32,25.38,4754200.0,17.012,17.059,16.9785,17.0187,4754200.0
2010-08-19 09:30:00,25.1,25.36,25.08,25.16,3244300.0,16.831,17.0053,16.8176,16.8712,3244300.0
2010-08-19 10:00:00,25.15,25.16,24.79,24.84,5181800.0,16.8645,16.8712,16.6231,16.6566,5181800.0
2010-08-19 10:30:00,24.85,24.92,24.72,24.91,4454000.0,16.6633,16.7103,16.5762,16.7036,4454000.0
2010-08-19 11:00:00,24.91,24.94,24.78,24.86,2526800.0,16.7036,16.7237,16.6164,16.67,2526800.0
2010-08-19 11:30:00,24.86,24.86,24.27,24.59,5210200.0,16.67,16.67,16.2744,16.489,5210200.0
2010-08-19 12:00:00,24.58,24.64,24.51,24.61,3432400.0,16.4823,16.5225,16.4353,16.5024,3432400.0
2010-08-19 12:30:00,24.61,24.71,24.55,24.64,2464900.0,16.5024,16.5694,16.4622,16.5225,2464900.0
2010-08-19 13:00:00,24.64,24.68,24.57,24.57,1969500.0,16.5225,16.5493,16.4756,16.4756,1969500.0
2010-08-19 13:30:00,24.57,24.6,24.55,24.55,1825600.0,16.4756,16.4957,16.4622,16.4622,1825600.0
2010-08-19 14:00:00,24.55,24.7,24.52,24.68,2362600.0,16.4622,16.5627,16.442,16.5493,2362600.0
2010-08-19 14:30:00,24.69,24.74,24.58,24.59,2186000.0,16.556,16.5896,16.4823,16.489,2186000.0
2010-08-19 15:00:00,24.6,24.76,24.56,24.61,3854000.0,16.4957,16.603,16.4689,16.5024,3854000.0
2010-08-19 15:30:00,24.61,24.66,24.43,24.45,7790600.0,16.5024,16.5359,16.3817,16.3951,7790600.0
2010-08-20 09:30:00,24.43,24.48,24.27,24.32,10057500.0,16.3817,16.4152,16.2744,16.3079,10057500.0
2010-08-20 10:00:00,24.32,24.54,24.32,24.5,4017400.0,16.3079,16.4555,16.3079,16.4286,4017400.0
2010-08-20 10:30:00,24.51,24.66,24.4,24.66,4020000.0,16.4353,16.5359,16.3616,16.5359,4020000.0
2010-08-20 11:00:00,24.65,24.69,24.58,24.62,3020200.0,16.5292,16.556,16.4823,16.5091,3020200.0
2010-08-20 11:30:00,24.62,24.63,24.32,24.34,2674500.0,16.5091,16.5158,16.3079,16.3213,2674500.0
2010-08-20 12:00:00,24.35,24.49,24.32,24.49,1802300.0,16.328,16.4219,16.3079,16.4219,1802300.0
2010-08-20 12:30:00,24.49,24.5,24.39,24.42,827100.0,16.4219,16.4286,16.3549,16.375,827100.0
2010-08-20 13:00:00,24.41,24.55,24.41,24.52,1472200.0,16.3683,16.4622,16.3683,16.442,1472200.0
2010-08-20 13:30:00,24.53,24.59,24.46,24.55,1430600.0,16.4487,16.489,16.4018,16.4622,1430600.0
2010-08-20 14:00:00,24.55,24.62,24.53,24.57,895300.0,16.4622,16.5091,16.4487,16.4756,895300.0
2010-08-20 14:30:00,24.57,24.71,24.56,24.63,1181300.0,16.4756,16.5694,16.4689,16.5158,1181300.0
2010-08-20 15:00:00,24.62,24.71,24.58,24.67,1806900.0,16.5091,16.5694,16.4823,16.5426,1806900.0
2010-08-20 15:30:00,24.67,24.7,24.56,24.6,3602400.0,16.5426,16.5627,16.4689,16.4957,3602400.0
2010-08-23 09:30:00,24.86,24.88,24.47,24.51,3580500.0,16.67,16.6834,16.4085,16.4353,3580500.0
2010-08-23 10:00:00,24.51,24.56,24.33,24.33,2868100.0,16.4353,16.4689,16.3146,16.3146,2868100.0
2010-08-23 10:30:00,24.33,24.46,24.29,24.34,2783700.0,16.3146,16.4018,16.2878,16.3213,2783700.0
2010-08-23 11:00:00,24.34,24.36,24.27,24.3,2450600.0,16.3213,16.3348,16.2744,16.2945,2450600.0
2010-08-23 11:30:00,24.3,24.42,24.3,24.41,1967500.0,16.2945,16.375,16.2945,16.3683,1967500.0
2010-08-23 12:00:00,24.41,24.47,24.37,24.39,1228500.0,16.3683,16.4085,16.3415,16.3549,1228500.0
2010-08-23 12:30:00,24.4,24.44,24.33,24.36,748700.0,16.3616,16.3884,16.3146,16.3348,748700.0
2010-08-23 13:00:00,24.36,24.36,24.28,24.32,1541700.0,16.3348,16.3348,16.2811,16.3079,1541700.0
2010-08-23 13:30:00,24.32,24.33,24.25,24.3,1632100.0,16.3079,16.3146,16.261,16.2945,1632100.0
2010-08-23 14:00:00,24.3,24.39,24.26,24.36,1577100.0,16.2945,16.3549,16.2677,16.3348,1577100.0
2010-08-23 14:30:00,24.35,24.4,24.35,24.35,1267700.0,16.328,16.3616,16.328,16.328,1267700.0
2010-08-23 15:00:00,24.35,24.37,24.25,24.25,3178900.0,16.328,16.3415,16.261,16.261,3178900.0
2010-08-23 15:30:00,24.25,24.27,24.19,24.2,6193400.0,16.261,16.2744,16.2208,16.2275,6193400.0
2010-08-24 09:30:00,23.96,24.05,23.75,23.91,5323400.0,16.0665,16.1269,15.9257,16.033,5323400.0
2010-08-24 10:00:00,23.91,24.0,23.72,23.85,6054800.0,16.033,16.0934,15.9056,15.9928,6054800.0
2010-08-24 10:30:00,23.85,23.86,23.75,23.79,2634700.0,15.9928,15.9995,15.9257,15.9525,2634700.0
2010-08-24 11:00:00,23.79,23.91,23.78,23.87,2922800.0,15.9525,16.033,15.9458,16.0062,2922800.0
2010-08-24 11:30:00,23.88,23.93,23.83,23.89,3826300.0,16.0129,16.0464,15.9794,16.0196,3826300.0
2010-08-24 12:00:00,23.89,23.96,23.82,23.82,2468700.0,16.0196,16.0665,15.9727,15.9727,2468700.0
2010-08-24 12:30:00,23.82,23.88,23.75,23.76,2826200.0,15.9727,16.0129,15.9257,15.9324,2826200.0
2010-08-24 13:00:00,23.76,23.81,23.7,23.8,2613900.0,15.9324,15.9659,15.8922,15.9592,2613900.0
2010-08-24 13:30:00,23.81,23.81,23.54,23.58,3616800.0,15.9659,15.9659,15.7849,15.8117,3616800.0
2010-08-24 14:00:00,23.58,23.76,23.55,23.7,4123300.0,15.8117,15.9324,15.7916,15.8922,4123300.0
2010-08-24 14:30:00,23.71,23.85,23.68,23.84,3115500.0,15.8989,15.9928,15.8788,15.9861,3115500.0
2010-08-24 15:00:00,23.85,23.89,23.77,23.82,3078900.0,15.9928,16.0196,15.9391,15.9727,3078900.0
2010-08-24 15:30:00,23.83,23.83,23.57,23.6,9061600.0,15.9794,15.9794,15.805,15.8251,9061600.0
2010-08-25 09:30:00,23.41,23.49,23.07,23.15,5110400.0,15.6977,15.7514,15.4697,15.5234,5110400.0
2010-08-25 10:00:00,23.14,23.17,23.02,23.07,6352000.0,15.5167,15.5368,15.4362,15.4697,6352000.0
2010-08-25 10:30:00,23.06,23.31,23.04,23.26,3978400.0,15.463,15.6307,15.4496,15.5971,3978400.0
2010-08-25 11:00:00,23.26,23.27,23.1,23.25,4509900.0,15.5971,15.6038,15.4899,15.5904,4509900.0
2010-08-25 11:30:00,23.24,23.26,23.16,23.21,2436900.0,15.5837,15.5971,15.5301,15.5636,2436900.0
2010-08-25 12:00:00,23.22,23.25,23.15,23.16,2276400.0,15.5703,15.5904,15.5234,15.5301,2276400.0
2010-08-25 12:30:00,23.16,23.21,23.1,23.12,2419200.0,15.5301,15.5636,15.4899,15.5033,2419200.0
2010-08-25 13:00:00,23.12,23.17,23.09,23.12,2505900.0,15.5033,15.5368,15.4831,15.5033,2505900.0
2010-08-25 13:30:00,23.12,23.23,23.12,23.18,2225500.0,15.5033,15.577,15.5033,15.5435,2225500.0
2010-08-25 14:00:00,23.18,23.28,23.17,23.26,4647800.0,15.5435,15.6106,15.5368,15.5971,4647800.0
2010-08-25 14:30:00,23.27,23.57,23.26,23.54,4409200.0,15.6038,15.805,15.5971,15.7849,4409200.0
2010-08-25 15:00:00,23.53,23.57,23.42,23.42,2799800.0,15.7782,15.805,15.7044,15.7044,2799800.0
2010-08-25 15:30:00,23.42,23.65,23.42,23.6,7233800.0,15.7044,15.8587,15.7044,15.8251,7233800.0
2010-08-26 09:30:00,23.71,23.82,23.67,23.74,3222100.0,15.8989,15.9727,15.8721,15.919,3222100.0
2010-08-26 10:00:00,23.74,23.95,23.72,23.92,3829400.0,15.919,16.0598,15.9056,16.0397,3829400.0
2010-08-26 10:30:00,23.92,24.1,23.9,24.0,4146100.0,16.0397,16.1604,16.0263,16.0934,4146100.0
2010-08-26 11:00:00,24.0,24.01,23.78,23.84,2593900.0,16.0934,16.1001,15.9458,15.9861,2593900.0
2010-08-26 11:30:00,23.85,23.92,23.77,23.92,2816300.0,15.9928,16.0397,15.9391,16.0397,2816300.0
2010-08-26 12:00:00,23.91,23.94,23.8,23.81,1455400.0,16.033,16.0531,15.9592,15.9659,1455400.0
2010-08-26 12:30:00,23.81,23.86,23.69,23.74,1699900.0,15.9659,15.9995,15.8855,15.919,1699900.0
2010-08-26 13:00:00,23.74,23.75,23.69,23.72,1120900.0,15.919,15.9257,15.8855,15.9056,1120900.0
2010-08-26 13:30:00,23.72,23.77,23.61,23.63,958200.0,15.9056,15.9391,15.8318,15.8452,958200.0
2010-08-26 14:00:00,23.62,23.65,23.5,23.53,2541800.0,15.8385,15.8587,15.7581,15.7782,2541800.0
2010-08-26 14:30:00,23.53,23.56,23.4,23.41,2966800.0,15.7782,15.7983,15.691,15.6977,2966800.0
2010-08-26 15:00:00,23.41,23.56,23.4,23.49,3245400.0,15.6977,15.7983,15.691,15.7514,3245400.0
2010-08-26 15:30:00,23.49,23.68,23.46,23.51,7036200.0,15.7514,15.8788,15.7313,15.7648,7036200.0
2010-08-27 09:30:00,23.63,23.77,23.55,23.64,3256400.0,15.8452,15.9391,15.7916,15.852,3256400.0
2010-08-27 10:00:00,23.64,23.76,23.47,23.76,6105400.0,15.852,15.9324,15.738,15.9324,6105400.0
2010-08-27 10:30:00,23.75,23.97,23.65,23.66,4673000.0,15.9257,16.0732,15.8587,15.8654,4673000.0
2010-08-27 11:00:00,23.66,23.91,23.65,23.85,3907400.0,15.8654,16.033,15.8587,15.9928,3907400.0
2010-08-27 11:30:00,23.85,23.9,23.7,23.71,2579900.0,15.9928,16.0263,15.8922,15.8989,2579900.0
2010-08-27 12:00:00,23.72,23.86,23.71,23.77,1712100.0,15.9056,15.9995,15.8989,15.9391,1712100.0
2010-08-27 12:30:00,23.78,23.8,23.66,23.68,1294000.0,15.9458,15.9592,15.8654,15.8788,1294000.0
2010-08-27 13:00:00,23.68,23.73,23.62,23.73,1536200.0,15.8788,15.9123,15.8385,15.9123,1536200.0
2010-08-27 13:30:00,23.73,23.86,23.7,23.84,2156600.0,15.9123,15.9995,15.8922,15.9861,2156600.0
2010-08-27 14:00:00,23.84,23.91,23.79,23.9,2793500.0,15.9861,16.033,15.9525,16.0263,2793500.0
2010-08-27 14:30:00,23.91,23.97,23.84,23.84,2271400.0,16.033,16.0732,15.9861,15.9861,2271400.0
2010-08-27 15:00:00,23.84,23.93,23.79,23.89,3627300.0,15.9861,16.0464,15.9525,16.0196,3627300.0
2010-08-27 15:30:00,23.9,24.0,23.86,23.99,6410000.0,16.0263,16.0934,15.9995,16.0866,6410000.0
2010-08-30 09:30:00,23.95,23.98,23.59,23.61,3557600.0,16.0598,16.0799,15.8184,15.8318,3557600.0
2010-08-30 10:00:00,23.61,23.65,23.53,23.59,3327800.0,15.8318,15.8587,15.7782,15.8184,3327800.0
2010-08-30 10:30:00,23.59,23.6,23.48,23.53,1832100.0,15.8184,15.8251,15.7447,15.7782,1832100.0
2010-08-30 11:00:00,23.54,23.55,23.44,23.5,2038700.0,15.7849,15.7916,15.7178,15.7581,2038700.0
2010-08-30 11:30:00,23.5,23.52,23.36,23.42,1860900.0,15.7581,15.7715,15.6642,15.7044,1860900.0
2010-08-30 12:00:00,23.42,23.43,23.37,23.39,1245700.0,15.7044,15.7111,15.6709,15.6843,1245700.0
2010-08-30 12:30:00,23.39,23.47,23.35,23.38,1792900.0,15.6843,15.738,15.6575,15.6776,1792900.0
2010-08-30 13:00:00,23.38,23.5,23.38,23.4,2971000.0,15.6776,15.7581,15.6776,15.691,2971000.0
2010-08-30 13:30:00,23.4,23.46,23.36,23.37,1691500.0,15.691,15.7313,15.6642,15.6709,1691500.0
2010-08-30 14:00:00,23.37,23.42,23.3,23.4,1930800.0,15.6709,15.7044,15.624,15.691,1930800.0
2010-08-30 14:30:00,23.41,23.46,23.36,23.39,1781600.0,15.6977,15.7313,15.6642,15.6843,1781600.0
2010-08-30 15:00:00,23.39,23.41,23.26,23.3,2502200.0,15.6843,15.6977,15.5971,15.624,2502200.0
2010-08-30 15:30:00,23.3,23.38,23.23,23.27,7477100.0,15.624,15.6776,15.577,15.6038,7477100.0
2010-08-31 09:30:00,23.18,23.41,23.03,23.21,4500300.0,15.5435,15.6977,15.4429,15.5636,4500300.0
2010-08-31 10:00:00,23.21,23.49,23.21,23.41,2423400.0,15.5636,15.7514,15.5636,15.6977,2423400.0
2010-08-31 10:30:00,23.42,23.5,23.29,23.49,1763200.0,15.7044,15.7581,15.6173,15.7514,1763200.0
2010-08-31 11:00:00,23.48,23.55,23.4,23.5,1374700.0,15.7447,15.7916,15.691,15.7581,1374700.0
2010-08-31 11:30:00,23.49,23.68,23.46,23.61,1562000.0,15.7514,15.8788,15.7313,15.8318,1562000.0
2010-08-31 12:00:00,23.6,23.63,23.45,23.47,814700.0,15.8251,15.8452,15.7245,15.738,814700.0
2010-08-31 12:30:00,23.47,23.56,23.45,23.46,914000.0,15.738,15.7983,15.7245,15.7313,914000.0
2010-08-31 13:00:00,23.46,23.57,23.43,23.52,981600.0,15.7313,15.805,15.7111,15.7715,981600.0
2010-08-31 13:30:00,23.52,23.54,23.39,23.45,1325400.0,15.7715,15.7849,15.6843,15.7245,1325400.0
2010-08-31 14:00:00,23.46,23.55,23.33,23.49,3104800.0,15.7313,15.7916,15.6441,15.7514,3104800.0
2010-08-31 14:30:00,23.49,23.49,23.33,23.38,2419600.0,15.7514,15.7514,15.6441,15.6776,2419600.0
2010-08-31 15:00:00,23.37,23.45,23.36,23.42,1773300.0,15.6709,15.7245,15.6642,15.7044,1773300.0
2010-08-31 15:30:00,23.43,23.55,23.33,23.53,6691600.0,15.7111,15.7916,15.6441,15.7782,6691600.0
2010-09-01 09:30:00,23.91,24.1,23.76,24.07,5643500.0,16.033,16.1604,15.9324,16.1403,5643500.0
2010-09-01 10:00:00,24.08,24.48,24.05,24.46,7433300.0,16.147,16.4152,16.1269,16.4018,7433300.0
2010-09-01 10:30:00,24.45,24.56,24.38,24.45,5641900.0,16.3951,16.4689,16.3482,16.3951,5641900.0
2010-09-01 11:00:00,24.45,24.55,24.45,24.5,2923200.0,16.3951,16.4622,16.3951,16.4286,2923200.0
2010-09-01 11:30:00,24.5,24.55,24.46,24.5,2025100.0,16.4286,16.4622,16.4018,16.4286,2025100.0
2010-09-01 12:00:00,24.5,24.53,24.38,24.42,1706000.0,16.4286,16.4487,16.3482,16.375,1706000.0
2010-09-01 12:30:00,24.42,24.51,24.4,24.5,2279600.0,16.375,16.4353,16.3616,16.4286,2279600.0
2010-09-01 13:00:00,24.5,24.58,24.48,24.53,1718700.0,16.4286,16.4823,16.4152,16.4487,1718700.0
2010-09-01 13:30:00,24.53,24.6,24.5,24.59,1748900.0,16.4487,16.4957,16.4286,16.489,1748900.0
2010-09-01 14:00:00,24.59,24.6,24.47,24.52,2188100.0,16.489,16.4957,16.4085,16.442,2188100.0
2010-09-01 14:30:00,24.52,24.57,24.47,24.57,2141500.0,16.442,16.4756,16.4085,16.4756,2141500.0
2010-09-01 15:00:00,24.57,24.6,24.52,24.57,2842400.0,16.4756,16.4957,16.442,16.4756,2842400.0
2010-09-01 15:30:00,24.56,24.75,24.54,24.69,9564100.0,16.4689,16.5963,16.4555,16.556,9564100.0
2010-09-02 09:30:00,24.68,24.82,24.61,24.75,4170400.0,16.5493,16.6432,16.5024,16.5963,4170400.0
2010-09-02 10:00:00,24.75,24.86,24.75,24.82,3464200.0,16.5963,16.67,16.5963,16.6432,3464200.0
2010-09-02 10:30:00,24.82,24.89,24.76,24.87,2897300.0,16.6432,16.6901,16.603,16.6767,2897300.0
2010-09-02 11:00:00,24.87,24.93,24.8,24.85,2714100.0,16.6767,16.717,16.6298,16.6633,2714100.0
2010-09-02 11:30:00,24.85,24.92,24.84,24.86,1742400.0,16.6633,16.7103,16.6566,16.67,1742400.0
2010-09-02 12:00:00,24.86,24.9,24.82,24.83,1818800.0,16.67,16.6969,16.6432,16.6499,1818800.0
2010-09-02 12:30:00,24.83,24.85,24.7,24.7,1504800.0,16.6499,16.6633,16.5627,16.5627,1504800.0
2010-09-02 13:00:00,24.7,24.74,24.67,24.74,2161700.0,16.5627,16.5896,16.5426,16.5896,2161700.0
2010-09-02 13:30:00,24.73,24.83,24.72,24.81,1346700.0,16.5829,16.6499,16.5762,16.6365,1346700.0
2010-09-02 14:00:00,24.81,24.91,24.8,24.84,1951600.0,16.6365,16.7036,16.6298,16.6566,1951600.0
2010-09-02 14:30:00,24.84,24.97,24.83,24.94,2225300.0,16.6566,16.7438,16.6499,16.7237,2225300.0
2010-09-02 15:00:00,24.94,24.97,24.86,24.97,2540900.0,16.7237,16.7438,16.67,16.7438,2540900.0
2010-09-02 15:30:00,24.96,25.11,24.95,25.1,5912100.0,16.7371,16.8377,16.7304,16.831,5912100.0
2010-09-03 09:30:00,25.76,26.13,25.75,26.06,8961400.0,17.2735,17.5216,17.2668,17.4747,8961400.0
2010-09-03 10:00:00,26.06,26.06,25.73,25.76,5895100.0,17.4747,17.4747,17.2534,17.2735,5895100.0
2010-09-03 10:30:00,25.76,25.84,25.63,25.72,3065600.0,17.2735,17.3272,17.1864,17.2467,3065600.0
2010-09-03 11:00:00,25.72,25.78,25.66,25.68,1777600.0,17.2467,17.2869,17.2065,17.2199,1777600.0
2010-09-03 11:30:00,25.68,25.74,25.59,25.7,2555300.0,17.2199,17.2601,17.1595,17.2333,2555300.0
2010-09-03 12:00:00,25.7,25.78,25.67,25.78,1612100.0,17.2333,17.2869,17.2132,17.2869,1612100.0
2010-09-03 12:30:00,25.77,25.84,25.72,25.8,1491800.0,17.2802,17.3272,17.2467,17.3004,1491800.0
2010-09-03 13:00:00,25.81,25.83,25.73,25.74,1226500.0,17.3071,17.3205,17.2534,17.2601,1226500.0
2010-09-03 13:30:00,25.74,25.8,25.74,25.77,1234100.0,17.2601,17.3004,17.2601,17.2802,1234100.0
2010-09-03 14:00:00,25.77,25.8,25.73,25.75,1566800.0,17.2802,17.3004,17.2534,17.2668,1566800.0
2010-09-03 14:30:00,25.75,25.8,25.68,25.7,1867000.0,17.2668,17.3004,17.2199,17.2333,1867000.0
2010-09-03 15:00:00,25.7,25.78,25.68,25.78,1956800.0,17.2333,17.2869,17.2199,17.2869,1956800.0
2010-09-03 15:30:00,25.77,25.86,25.75,25.86,5655000.0,17.2802,17.3406,17.2668,17.3406,5655000.0
2010-09-07 09:30:00,25.56,25.68,25.16,25.18,3308300.0,17.1394,17.2199,16.8712,16.8846,3308300.0
2010-09-07 10:00:00,25.18,25.22,25.09,25.21,2770600.0,16.8846,16.9114,16.8243,16.9047,2770600.0
2010-09-07 10:30:00,25.21,25.28,25.18,25.27,1590900.0,16.9047,16.9517,16.8846,16.945,1590900.0
2010-09-07 11:00:00,25.27,25.3,25.17,25.28,1431200.0,16.945,16.9651,16.8779,16.9517,1431200.0
2010-09-07 11:30:00,25.28,25.3,25.18,25.28,1327600.0,16.9517,16.9651,16.8846,16.9517,1327600.0
2010-09-07 12:00:00,25.28,25.32,25.21,25.23,862800.0,16.9517,16.9785,16.9047,16.9181,862800.0
2010-09-07 12:30:00,25.22,25.23,25.15,25.2,1000900.0,16.9114,16.9181,16.8645,16.898,1000900.0
2010-09-07 13:00:00,25.19,25.2,25.14,25.15,1235600.0,16.8913,16.898,16.8578,16.8645,1235600.0
2010-09-07 13:30:00,25.15,25.2,25.15,25.19,1175200.0,16.8645,16.898,16.8645,16.8913,1175200.0
2010-09-07 14:00:00,25.19,25.23,25.16,25.19,1311700.0,16.8913,16.9181,16.8712,16.8913,1311700.0
2010-09-07 14:30:00,25.19,25.2,25.04,25.05,1747300.0,16.8913,16.898,16.7907,16.7974,1747300.0
2010-09-07 15:00:00,25.06,25.07,24.99,25.0,2843500.0,16.8041,16.8108,16.7572,16.7639,2843500.0
2010-09-07 15:30:00,25.0,25.06,24.91,24.92,6212100.0,16.7639,16.8041,16.7036,16.7103,6212100.0
2010-09-08 09:30:00,25.03,25.2,25.03,25.16,2229800.0,16.784,16.898,16.784,16.8712,2229800.0
2010-09-08 10:00:00,25.17,25.26,25.13,25.19,1745000.0,16.8779,16.9383,16.8511,16.8913,1745000.0
2010-09-08 10:30:00,25.19,25.31,25.18,25.24,1189300.0,16.8913,16.9718,16.8846,16.9248,1189300.0
2010-09-08 11:00:00,25.24,25.4,25.23,25.32,1709800.0,16.9248,17.0321,16.9181,16.9785,1709800.0
2010-09-08 11:30:00,25.33,25.36,25.25,25.34,949100.0,16.9852,17.0053,16.9315,16.9919,949100.0
2010-09-08 12:00:00,25.33,25.37,25.27,25.34,1135100.0,16.9852,17.012,16.945,16.9919,1135100.0
2010-09-08 12:30:00,25.34,25.39,25.3,25.33,592200.0,16.9919,17.0254,16.9651,16.9852,592200.0
2010-09-08 13:00:00,25.33,25.34,25.22,25.25,775500.0,16.9852,16.9919,16.9114,16.9315,775500.0
2010-09-08 13:30:00,25.26,25.27,25.09,25.23,1375400.0,16.9383,16.945,16.8243,16.9181,1375400.0
2010-09-08 14:00:00,25.22,25.27,25.14,25.25,1349500.0,16.9114,16.945,16.8578,16.9315,1349500.0
2010-09-08 14:30:00,25.25,25.3,25.2,25.2,945900.0,16.9315,16.9651,16.898,16.898,945900.0
2010-09-08 15:00:00,25.2,25.3,25.15,25.19,1540100.0,16.898,16.9651,16.8645,16.8913,1540100.0
2010-09-08 15:30:00,25.19,25.25,25.09,25.21,3713400.0,16.8913,16.9315,16.8243,16.9047,3713400.0
2010-09-09 09:30:00,25.71,26.06,25.63,25.83,3743900.0,17.24,17.4747,17.1864,17.3205,3743900.0
2010-09-09 10:00:00,25.83,25.93,25.81,25.93,3483000.0,17.3205,17.3875,17.3071,17.3875,3483000.0
2010-09-09 10:30:00,25.93,25.95,25.81,25.81,1879300.0,17.3875,17.4009,17.3071,17.3071,1879300.0
2010-09-09 11:00:00,25.82,25.91,25.77,25.81,1120900.0,17.3138,17.3741,17.2802,17.3071,1120900.0
2010-09-09 11:30:00,25.81,25.82,25.71,25.75,802500.0,17.3071,17.3138,17.24,17.2668,802500.0
2010-09-09 12:00:00,25.75,25.81,25.74,25.81,745000.0,17.2668,17.3071,17.2601,17.3071,745000.0
2010-09-09 12:30:00,25.81,25.82,25.59,25.59,1808100.0,17.3071,17.3138,17.1595,17.1595,1808100.0
2010-09-09 13:00:00,25.59,25.65,25.5,25.58,2523600.0,17.1595,17.1998,17.0992,17.1528,2523600.0
2010-09-09 13:30:00,25.58,25.74,25.55,25.63,1579700.0,17.1528,17.2601,17.1327,17.1864,1579700.0
2010-09-09 14:00:00,25.63,25.68,25.54,25.57,922600.0,17.1864,17.2199,17.126,17.1461,922600.0
2010-09-09 14:30:00,25.57,25.71,25.55,25.7,1214400.0,17.1461,17.24,17.1327,17.2333,1214400.0
2010-09-09 15:00:00,25.7,25.79,25.66,25.76,1993400.0,17.2333,17.2936,17.2065,17.2735,1993400.0
2010-09-09 15:30:00,25.75,25.83,25.67,25.69,3957800.0,17.2668,17.3205,17.2132,17.2266,3957800.0
2010-09-10 09:30:00,25.83,25.87,25.74,25.85,2091200.0,17.3205,17.3473,17.2601,17.3339,2091200.0
2010-09-10 10:00:00,25.85,25.97,25.8,25.9,1978200.0,17.3339,17.4143,17.3004,17.3674,1978200.0
2010-09-10 10:30:00,25.91,25.95,25.81,25.82,1540000.0,17.3741,17.4009,17.3071,17.3138,1540000.0
2010-09-10 11:00:00,25.82,25.86,25.78,25.85,1182700.0,17.3138,17.3406,17.2869,17.3339,1182700.0
2010-09-10 11:30:00,25.86,25.87,25.7,25.71,1100500.0,17.3406,17.3473,17.2333,17.24,1100500.0
2010-09-10 12:00:00,25.72,25.77,25.67,25.75,1101800.0,17.2467,17.2802,17.2132,17.2668,1101800.0
2010-09-10 12:30:00,25.75,25.77,25.71,25.72,1132500.0,17.2668,17.2802,17.24,17.2467,1132500.0
2010-09-10 13:00:00,25.72,25.78,25.71,25.73,718100.0,17.2467,17.2869,17.24,17.2534,718100.0
2010-09-10 13:30:00,25.73,25.8,25.72,25.73,836400.0,17.2534,17.3004,17.2467,17.2534,836400.0
2010-09-10 14:00:00,25.72,25.82,25.7,25.79,1201800.0,17.2467,17.3138,17.2333,17.2936,1201800.0
2010-09-10 14:30:00,25.8,25.82,25.72,25.74,1060500.0,17.3004,17.3138,17.2467,17.2601,1060500.0
2010-09-10 15:00:00,25.75,25.76,25.69,25.73,1204400.0,17.2668,17.2735,17.2266,17.2534,1204400.0
2010-09-10 15:30:00,25.73,25.76,25.68,25.75,3032400.0,17.2534,17.2735,17.2199,17.2668,3032400.0
2010-09-13 09:30:00,26.37,26.77,26.35,26.76,6650900.0,17.6826,17.9508,17.6692,17.9441,6650900.0
2010-09-13 10:00:00,26.76,26.79,26.48,26.55,6455700.0,17.9441,17.9642,17.7563,17.8033,6455700.0
2010-09-13 10:30:00,26.55,26.6,26.36,26.4,3096200.0,17.8033,17.8368,17.6759,17.7027,3096200.0
2010-09-13 11:00:00,26.4,26.51,26.34,26.46,2402200.0,17.7027,17.7765,17.6625,17.7429,2402200.0
2010-09-13 11:30:00,26.46,26.48,26.33,26.39,1608200.0,17.7429,17.7563,17.6558,17.696,1608200.0
2010-09-13 12:00:00,26.39,26.39,26.25,26.31,1711900.0,17.696,17.696,17.6021,17.6423,1711900.0
2010-09-13 12:30:00,26.31,26.36,26.27,26.35,997300.0,17.6423,17.6759,17.6155,17.6692,997300.0
2010-09-13 13:00:00,26.35,26.41,26.32,26.35,1719400.0,17.6692,17.7094,17.649,17.6692,1719400.0
2010-09-13 13:30:00,26.35,26.37,26.32,26.32,982400.0,17.6692,17.6826,17.649,17.649,982400.0
2010-09-13 14:00:00,26.32,26.39,26.29,26.37,1558300.0,17.649,17.696,17.6289,17.6826,1558300.0
2010-09-13 14:30:00,26.37,26.41,26.33,26.4,1350300.0,17.6826,17.7094,17.6558,17.7027,1350300.0
2010-09-13 15:00:00,26.4,26.41,26.34,26.4,1257400.0,17.7027,17.7094,17.6625,17.7027,1257400.0
2010-09-13 15:30:00,26.4,26.53,26.39,26.5,5239100.0,17.7027,17.7899,17.696,17.7697,5239100.0
2010-09-14 09:30:00,26.3,26.33,25.89,25.94,3148200.0,17.6356,17.6558,17.3607,17.3942,3148200.0
2010-09-14 10:00:00,25.93,26.03,25.9,25.99,2975100.0,17.3875,17.4546,17.3674,17.4278,2975100.0
2010-09-14 10:30:00,26.0,26.14,25.95,26.06,2718600.0,17.4345,17.5283,17.4009,17.4747,2718600.0
2010-09-14 11:00:00,26.06,26.25,26.05,26.14,2205700.0,17.4747,17.6021,17.468,17.5283,2205700.0
2010-09-14 11:30:00,26.14,26.22,26.01,26.13,2226800.0,17.5283,17.582,17.4412,17.5216,2226800.0
2010-09-14 12:00:00,26.13,26.2,26.04,26.1,1003500.0,17.5216,17.5686,17.4613,17.5015,1003500.0
2010-09-14 12:30:00,26.1,26.18,26.09,26.11,1038600.0,17.5015,17.5552,17.4948,17.5082,1038600.0
2010-09-14 13:00:00,26.11,26.13,25.97,26.03,946500.0,17.5082,17.5216,17.4143,17.4546,946500.0
2010-09-14 13:30:00,26.02,26.06,25.95,26.0,1027700.0,17.4479,17.4747,17.4009,17.4345,1027700.0
2010-09-14 14:00:00,25.99,26.01,25.94,25.96,1331200.0,17.4278,17.4412,17.3942,17.4076,1331200.0
2010-09-14 14:30:00,25.96,26.13,25.94,26.11,1616700.0,17.4076,17.5216,17.3942,17.5082,1616700.0
2010-09-14 15:00:00,26.11,26.18,26.07,26.16,1478900.0,17.5082,17.5552,17.4814,17.5418,1478900.0
2010-09-14 15:30:00,26.16,26.26,26.06,26.06,4622000.0,17.5418,17.6088,17.4747,17.4747,4622000.0
2010-09-15 09:30:00,25.72,25.91,25.61,25.87,3024400.0,17.2467,17.3741,17.1729,17.3473,3024400.0
2010-09-15 10:00:00,25.87,26.12,25.86,25.99,2880100.0,17.3473,17.5149,17.3406,17.4278,2880100.0
2010-09-15 10:30:00,25.99,26.16,25.92,26.15,1971900.0,17.4278,17.5418,17.3808,17.5351,1971900.0
2010-09-15 11:00:00,26.16,26.18,25.99,26.17,1331700.0,17.5418,17.5552,17.4278,17.5485,1331700.0
2010-09-15 11:30:00,26.16,26.25,26.13,26.23,1723500.0,17.5418,17.6021,17.5216,17.5887,1723500.0
2010-09-15 12:00:00,26.23,26.28,26.1,26.17,1778100.0,17.5887,17.6222,17.5015,17.5485,1778100.0
2010-09-15 12:30:00,26.17,26.21,26.11,26.17,1028200.0,17.5485,17.5753,17.5082,17.5485,1028200.0
2010-09-15 13:00:00,26.17,26.3,26.17,26.25,1221800.0,17.5485,17.6356,17.5485,17.6021,1221800.0
2010-09-15 13:30:00,26.25,26.27,26.18,26.26,1119400.0,17.6021,17.6155,17.5552,17.6088,1119400.0
2010-09-15 14:00:00,26.26,26.26,26.11,26.21,1565600.0,17.6088,17.6088,17.5082,17.5753,1565600.0
2010-09-15 14:30:00,26.2,26.24,26.12,26.22,1133900.0,17.5686,17.5954,17.5149,17.582,1133900.0
2010-09-15 15:00:00,26.22,26.29,26.16,26.26,2904300.0,17.582,17.6289,17.5418,17.6088,2904300.0
2010-09-15 15:30:00,26.26,26.44,26.22,26.33,6853500.0,17.6088,17.7295,17.582,17.6558,6853500.0
2010-09-16 09:30:00,26.16,26.28,25.99,26.06,2350700.0,17.5418,17.6222,17.4278,17.4747,2350700.0
2010-09-16 10:00:00,26.06,26.19,25.99,26.05,2515900.0,17.4747,17.5619,17.4278,17.468,2515900.0
2010-09-16 10:30:00,26.04,26.06,25.96,26.04,2509400.0,17.4613,17.4747,17.4076,17.4613,2509400.0
2010-09-16 11:00:00,26.04,26.06,25.99,26.0,1785600.0,17.4613,17.4747,17.4278,17.4345,1785600.0
2010-09-16 11:30:00,26.0,26.05,25.96,26.04,1069000.0,17.4345,17.468,17.4076,17.4613,1069000.0
2010-09-16 12:00:00,26.05,26.06,25.97,25.98,1152600.0,17.468,17.4747,17.4143,17.4211,1152600.0
2010-09-16 12:30:00,25.98,26.04,25.97,26.01,925700.0,17.4211,17.4613,17.4143,17.4412,925700.0
2010-09-16 13:00:00,26.01,26.01,25.92,25.96,1573800.0,17.4412,17.4412,17.3808,17.4076,1573800.0
2010-09-16 13:30:00,25.96,25.96,25.9,25.91,2068700.0,17.4076,17.4076,17.3674,17.3741,2068700.0
2010-09-16 14:00:00,25.92,26.03,25.91,26.0,1707200.0,17.3808,17.4546,17.3741,17.4345,1707200.0
2010-09-16 14:30:00,26.0,26.02,25.95,25.98,1061900.0,17.4345,17.4479,17.4009,17.4211,1061900.0
2010-09-16 15:00:00,25.99,26.07,25.96,26.05,2600000.0,17.4278,17.4814,17.4076,17.468,2600000.0
2010-09-16 15:30:00,26.05,26.11,26.04,26.07,4227500.0,17.468,17.5082,17.4613,17.4814,4227500.0
2010-09-17 09:30:00,26.37,26.37,25.95,25.98,9659800.0,17.6826,17.6826,17.4009,17.4211,9659800.0
2010-09-17 10:00:00,25.97,26.01,25.87,25.96,2198700.0,17.4143,17.4412,17.3473,17.4076,2198700.0
2010-09-17 10:30:00,25.96,26.12,25.95,25.99,1744600.0,17.4076,17.5149,17.4009,17.4278,1744600.0
2010-09-17 11:00:00,25.99,26.16,25.98,26.0,1805000.0,17.4278,17.5418,17.4211,17.4345,1805000.0
2010-09-17 11:30:00,26.01,26.06,25.95,26.01,1334000.0,17.4412,17.4747,17.4009,17.4412,1334000.0
2010-09-17 12:00:00,26.01,26.13,26.0,26.1,811700.0,17.4412,17.5216,17.4345,17.5015,811700.0
2010-09-17 12:30:00,26.1,26.13,26.0,26.0,785500.0,17.5015,17.5216,17.4345,17.4345,785500.0
2010-09-17 13:00:00,26.0,26.03,25.89,25.95,1979800.0,17.4345,17.4546,17.3607,17.4009,1979800.0
2010-09-17 13:30:00,25.94,25.95,25.89,25.92,2312900.0,17.3942,17.4009,17.3607,17.3808,2312900.0
2010-09-17 14:00:00,25.92,25.97,25.91,25.96,914600.0,17.3808,17.4143,17.3741,17.4076,914600.0
2010-09-17 14:30:00,25.96,26.01,25.93,25.95,1693700.0,17.4076,17.4412,17.3875,17.4009,1693700.0
2010-09-17 15:00:00,25.96,25.98,25.9,25.91,974100.0,17.4076,17.4211,17.3674,17.3741,974100.0
2010-09-17 15:30:00,25.92,26.04,25.91,26.0,3162700.0,17.3808,17.4613,17.3741,17.4345,3162700.0
2010-09-20 09:30:00,26.09,26.1,25.92,26.03,1963800.0,17.4948,17.5015,17.3808,17.4546,1963800.0
2010-09-20 10:00:00,26.02,26.18,25.93,25.94,2671400.0,17.4479,17.5552,17.3875,17.3942,2671400.0
2010-09-20 10:30:00,25.95,26.21,25.94,26.2,2620200.0,17.4009,17.5753,17.3942,17.5686,2620200.0
2010-09-20 11:00:00,26.2,26.28,26.2,26.25,1300100.0,17.5686,17.6222,17.5686,17.6021,1300100.0
2010-09-20 11:30:00,26.25,26.31,26.2,26.2,1159300.0,17.6021,17.6423,17.5686,17.5686,1159300.0
2010-09-20 12:00:00,26.2,26.24,26.15,26.19,1220500.0,17.5686,17.5954,17.5351,17.5619,1220500.0
2010-09-20 12:30:00,26.19,26.27,26.16,26.23,837400.0,17.5619,17.6155,17.5418,17.5887,837400.0
2010-09-20 13:00:00,26.24,26.27,26.18,26.25,695700.0,17.5954,17.6155,17.5552,17.6021,695700.0
2010-09-20 13:30:00,26.24,26.25,26.17,26.2,1085500.0,17.5954,17.6021,17.5485,17.5686,1085500.0
2010-09-20 14:00:00,26.2,26.27,26.16,26.26,1278800.0,17.5686,17.6155,17.5418,17.6088,1278800.0
2010-09-20 14:30:00,26.26,26.33,26.24,26.33,1710700.0,17.6088,17.6558,17.5954,17.6558,1710700.0
2010-09-20 15:00:00,26.33,26.45,26.3,26.4,3112000.0,17.6558,17.7362,17.6356,17.7027,3112000.0
2010-09-20 15:30:00,26.41,26.65,26.38,26.55,7570800.0,17.7094,17.8703,17.6893,17.8033,7570800.0
2010-09-21 09:30:00,26.63,26.75,26.41,26.47,3063000.0,17.8569,17.9374,17.7094,17.7496,3063000.0
2010-09-21 10:00:00,26.47,26.69,26.47,26.66,2477600.0,17.7496,17.8972,17.7496,17.877,2477600.0
2010-09-21 10:30:00,26.66,26.75,26.65,26.69,1372200.0,17.877,17.9374,17.8703,17.8972,1372200.0
2010-09-21 11:00:00,26.69,26.75,26.6,26.6,1792800.0,17.8972,17.9374,17.8368,17.8368,1792800.0
2010-09-21 11:30:00,26.6,26.73,26.6,26.71,1233500.0,17.8368,17.924,17.8368,17.9106,1233500.0
2010-09-21 12:00:00,26.7,26.75,26.6,26.6,1010700.0,17.9039,17.9374,17.8368,17.8368,1010700.0
2010-09-21 12:30:00,26.6,26.65,26.57,26.63,1199900.0,17.8368,17.8703,17.8167,17.8569,1199900.0
2010-09-21 13:00:00,26.62,26.63,26.48,26.48,894700.0,17.8502,17.8569,17.7563,17.7563,894700.0
2010-09-21 13:30:00,26.49,26.57,26.42,26.55,1009700.0,17.763,17.8167,17.7161,17.8033,1009700.0
2010-09-21 14:00:00,26.55,26.82,26.46,26.76,2963400.0,17.8033,17.9843,17.7429,17.9441,2963400.0
2010-09-21 14:30:00,26.76,26.96,26.62,26.68,3552700.0,17.9441,18.0782,17.8502,17.8904,3552700.0
2010-09-21 15:00:00,26.68,26.7,26.49,26.54,2522500.0,17.8904,17.9039,17.763,17.7966,2522500.0
2010-09-21 15:30:00,26.54,26.54,26.29,26.38,6230900.0,17.7966,17.7966,17.6289,17.6893,6230900.0
2010-09-22 09:30:00,26.37,26.48,26.25,26.29,3573000.0,17.6826,17.7563,17.6021,17.6289,3573000.0
2010-09-22 10:00:00,26.29,26.3,26.14,26.2,3442300.0,17.6289,17.6356,17.5283,17.5686,3442300.0
2010-09-22 10:30:00,26.2,26.22,26.1,26.21,2732700.0,17.5686,17.582,17.5015,17.5753,2732700.0
2010-09-22 11:00:00,26.21,26.24,25.92,25.99,2373500.0,17.5753,17.5954,17.3808,17.4278,2373500.0
2010-09-22 11:30:00,25.99,25.99,25.89,25.91,2019900.0,17.4278,17.4278,17.3607,17.3741,2019900.0
2010-09-22 12:00:00,25.91,25.93,25.82,25.85,1699800.0,17.3741,17.3875,17.3138,17.3339,1699800.0
2010-09-22 12:30:00,25.85,25.89,25.82,25.85,581100.0,17.3339,17.3607,17.3138,17.3339,581100.0
2010-09-22 13:00:00,25.86,25.88,25.75,25.79,1764200.0,17.3406,17.354,17.2668,17.2936,1764200.0
2010-09-22 13:30:00,25.79,25.87,25.78,25.83,1665300.0,17.2936,17.3473,17.2869,17.3205,1665300.0
2010-09-22 14:00:00,25.83,25.84,25.72,25.84,1979000.0,17.3205,17.3272,17.2467,17.3272,1979000.0
2010-09-22 14:30:00,25.83,25.95,25.81,25.93,1901000.0,17.3205,17.4009,17.3071,17.3875,1901000.0
2010-09-22 15:00:00,25.93,25.95,25.75,25.81,1583600.0,17.3875,17.4009,17.2668,17.3071,1583600.0
2010-09-22 15:30:00,25.81,25.91,25.78,25.83,3978700.0,17.3071,17.3741,17.2869,17.3205,3978700.0
2010-09-23 09:30:00,25.28,25.45,25.2,25.24,4558800.0,16.9517,17.0657,16.898,16.9248,4558800.0
2010-09-23 10:00:00,25.23,25.39,25.23,25.31,5585400.0,16.9181,17.0254,16.9181,16.9718,5585400.0
2010-09-23 10:30:00,25.31,25.52,25.3,25.44,5551100.0,16.9718,17.1126,16.9651,17.059,5551100.0
2010-09-23 11:00:00,25.44,25.63,25.44,25.56,2993100.0,17.059,17.1864,17.059,17.1394,2993100.0
2010-09-23 11:30:00,25.56,25.67,25.53,25.57,3479500.0,17.1394,17.2132,17.1193,17.1461,3479500.0
2010-09-23 12:00:00,25.56,25.58,25.41,25.42,3017700.0,17.1394,17.1528,17.0388,17.0455,3017700.0
2010-09-23 12:30:00,25.42,25.45,25.31,25.36,2164800.0,17.0455,17.0657,16.9718,17.0053,2164800.0
2010-09-23 13:00:00,25.36,25.41,25.31,25.31,1564700.0,17.0053,17.0388,16.9718,16.9718,1564700.0
2010-09-23 13:30:00,25.31,25.33,25.21,25.28,1985600.0,16.9718,16.9852,16.9047,16.9517,1985600.0
2010-09-23 14:00:00,25.27,25.39,25.27,25.36,2270400.0,16.945,17.0254,16.945,17.0053,2270400.0
2010-09-23 14:30:00,25.35,25.38,25.21,25.22,2069100.0,16.9986,17.0187,16.9047,16.9114,2069100.0
2010-09-23 15:00:00,25.23,25.32,25.15,25.15,3662000.0,16.9181,16.9785,16.8645,16.8645,3662000.0
2010-09-23 15:30:00,25.15,25.21,25.04,25.05,10848000.0,16.8645,16.9047,16.7907,16.7974,10848000.0
2010-09-24 09:30:00,25.46,25.73,25.42,25.44,5091200.0,17.0724,17.2534,17.0455,17.059,5091200.0
2010-09-24 10:00:00,25.44,25.6,25.35,25.59,4316900.0,17.059,17.1662,16.9986,17.1595,4316900.0
2010-09-24 10:30:00,25.59,25.68,25.44,25.46,3725100.0,17.1595,17.2199,17.059,17.0724,3725100.0
2010-09-24 11:00:00,25.45,25.59,25.45,25.53,2372300.0,17.0657,17.1595,17.0657,17.1193,2372300.0
2010-09-24 11:30:00,25.52,25.56,25.33,25.51,3363400.0,17.1126,17.1394,16.9852,17.1059,3363400.0
2010-09-24 12:00:00,25.51,25.56,25.44,25.55,2264400.0,17.1059,17.1394,17.059,17.1327,2264400.0
2010-09-24 12:30:00,25.55,25.56,25.48,25.51,1548700.0,17.1327,17.1394,17.0858,17.1059,1548700.0
2010-09-24 13:00:00,25.51,25.56,25.39,25.45,2086200.0,17.1059,17.1394,17.0254,17.0657,2086200.0
2010-09-24 13:30:00,25.45,25.52,25.44,25.5,1449800.0,17.0657,17.1126,17.059,17.0992,1449800.0
2010-09-24 14:00:00,25.5,25.51,25.43,25.47,1777000.0,17.0992,17.1059,17.0522,17.0791,1777000.0
2010-09-24 14:30:00,25.47,25.51,25.46,25.49,2039000.0,17.0791,17.1059,17.0724,17.0925,2039000.0
2010-09-24 15:00:00,25.48,25.51,25.42,25.47,2401100.0,17.0858,17.1059,17.0455,17.0791,2401100.0
2010-09-24 15:30:00,25.47,25.6,25.46,25.58,8440600.0,17.0791,17.1662,17.0724,17.1528,8440600.0
2010-09-27 09:30:00,25.72,25.81,25.53,25.7,3537900.0,17.2467,17.3071,17.1193,17.2333,3537900.0
2010-09-27 10:00:00,25.69,25.8,25.66,25.75,2029100.0,17.2266,17.3004,17.2065,17.2668,2029100.0
2010-09-27 10:30:00,25.75,25.92,25.68,25.9,1731800.0,17.2668,17.3808,17.2199,17.3674,1731800.0
2010-09-27 11:00:00,25.9,25.91,25.7,25.75,1304100.0,17.3674,17.3741,17.2333,17.2668,1304100.0
2010-09-27 11:30:00,25.74,25.78,25.66,25.78,960400.0,17.2601,17.2869,17.2065,17.2869,960400.0
2010-09-27 12:00:00,25.78,25.85,25.77,25.83,879000.0,17.2869,17.3339,17.2802,17.3205,879000.0
2010-09-27 12:30:00,25.83,25.84,25.8,25.81,677600.0,17.3205,17.3272,17.3004,17.3071,677600.0
2010-09-27 13:00:00,25.8,25.81,25.72,25.77,880800.0,17.3004,17.3071,17.2467,17.2802,880800.0
2010-09-27 13:30:00,25.77,25.92,25.77,25.89,1605000.0,17.2802,17.3808,17.2802,17.3607,1605000.0
2010-09-27 14:00:00,25.89,25.9,25.81,25.86,657600.0,17.3607,17.3674,17.3071,17.3406,657600.0
2010-09-27 14:30:00,25.87,25.91,25.84,25.88,982200.0,17.3473,17.3741,17.3272,17.354,982200.0
2010-09-27 15:00:00,25.87,25.87,25.7,25.7,1753400.0,17.3473,17.3473,17.2333,17.2333,1753400.0
2010-09-27 15:30:00,25.7,25.7,25.49,25.56,6542200.0,17.2333,17.2333,17.0925,17.1394,6542200.0
2010-09-28 09:30:00,25.58,25.87,25.33,25.8,3945600.0,17.1528,17.3473,16.9852,17.3004,3945600.0
2010-09-28 10:00:00,25.81,25.82,25.4,25.45,3988500.0,17.3071,17.3138,17.0321,17.0657,3988500.0
2010-09-28 10:30:00,25.45,25.53,25.25,25.31,2717600.0,17.0657,17.1193,16.9315,16.9718,2717600.0
2010-09-28 11:00:00,25.3,25.5,25.23,25.45,1969300.0,16.9651,17.0992,16.9181,17.0657,1969300.0
2010-09-28 11:30:00,25.46,25.56,25.31,25.32,1943800.0,17.0724,17.1394,16.9718,16.9785,1943800.0
2010-09-28 12:00:00,25.33,25.49,25.31,25.42,1482800.0,16.9852,17.0925,16.9718,17.0455,1482800.0
2010-09-28 12:30:00,25.43,25.47,25.38,25.44,1519500.0,17.0522,17.0791,17.0187,17.059,1519500.0
2010-09-28 13:00:00,25.44,25.47,25.31,25.37,2132800.0,17.059,17.0791,16.9718,17.012,2132800.0
2010-09-28 13:30:00,25.37,25.43,25.26,25.33,2746200.0,17.012,17.0522,16.9383,16.9852,2746200.0
2010-09-28 14:00:00,25.34,25.35,25.2,25.2,1685200.0,16.9919,16.9986,16.898,16.898,1685200.0
2010-09-28 14:30:00,25.2,25.24,25.11,25.17,2684300.0,16.898,16.9248,16.8377,16.8779,2684300.0
2010-09-28 15:00:00,25.17,25.26,25.14,25.17,3464100.0,16.8779,16.9383,16.8578,16.8779,3464100.0
2010-09-28 15:30:00,25.18,25.41,25.17,25.34,5892000.0,16.8846,17.0388,16.8779,16.9919,5892000.0
2010-09-29 09:30:00,25.21,25.27,24.91,25.01,4978400.0,16.9047,16.945,16.7036,16.7706,4978400.0
2010-09-29 10:00:00,25.01,25.11,24.99,25.01,4303000.0,16.7706,16.8377,16.7572,16.7706,4303000.0
2010-09-29 10:30:00,25.01,25.07,24.98,25.03,3698600.0,16.7706,16.8108,16.7505,16.784,3698600.0
2010-09-29 11:00:00,25.03,25.06,24.99,25.03,2701200.0,16.784,16.8041,16.7572,16.784,2701200.0
2010-09-29 11:30:00,25.02,25.37,25.01,25.33,2569700.0,16.7773,17.012,16.7706,16.9852,2569700.0
2010-09-29 12:00:00,25.33,25.37,25.24,25.32,1036000.0,16.9852,17.012,16.9248,16.9785,1036000.0
2010-09-29 12:30:00,25.32,25.32,25.18,25.22,1227800.0,16.9785,16.9785,16.8846,16.9114,1227800.0
2010-09-29 13:00:00,25.23,25.23,25.1,25.1,942000.0,16.9181,16.9181,16.831,16.831,942000.0
2010-09-29 13:30:00,25.1,25.24,25.08,25.23,1127500.0,16.831,16.9248,16.8176,16.9181,1127500.0
2010-09-29 14:00:00,25.22,25.26,25.17,25.17,1394400.0,16.9114,16.9383,16.8779,16.8779,1394400.0
2010-09-29 14:30:00,25.18,25.27,25.17,25.2,1026700.0,16.8846,16.945,16.8779,16.898,1026700.0
2010-09-29 15:00:00,25.2,25.21,24.95,25.05,4370600.0,16.898,16.9047,16.7304,16.7974,4370600.0
2010-09-29 15:30:00,25.04,25.06,24.94,25.05,5404800.0,16.7907,16.8041,16.7237,16.7974,5404800.0
2010-09-30 09:30:00,25.23,25.63,25.17,25.58,5535800.0,16.9181,17.1864,16.8779,17.1528,5535800.0
2010-09-30 10:00:00,25.58,25.63,25.29,25.37,4084000.0,17.1528,17.1864,16.9584,17.012,4084000.0
2010-09-30 10:30:00,25.36,25.42,25.18,25.2,2642000.0,17.0053,17.0455,16.8846,16.898,2642000.0
2010-09-30 11:00:00,25.19,25.22,25.02,25.11,3099500.0,16.8913,16.9114,16.7773,16.8377,3099500.0
2010-09-30 11:30:00,25.11,25.27,25.09,25.18,3043400.0,16.8377,16.945,16.8243,16.8846,3043400.0
2010-09-30 12:00:00,25.18,25.21,25.04,25.15,1710300.0,16.8846,16.9047,16.7907,16.8645,1710300.0
2010-09-30 12:30:00,25.15,25.27,25.12,25.23,1512200.0,16.8645,16.945,16.8444,16.9181,1512200.0
2010-09-30 13:00:00,25.23,25.24,25.13,25.19,1050500.0,16.9181,16.9248,16.8511,16.8913,1050500.0
2010-09-30 13:30:00,25.19,25.21,25.1,25.13,1152600.0,16.8913,16.9047,16.831,16.8511,1152600.0
2010-09-30 14:00:00,25.13,25.16,25.02,25.11,1354900.0,16.8511,16.8712,16.7773,16.8377,1354900.0
2010-09-30 14:30:00,25.11,25.26,25.09,25.19,1382600.0,16.8377,16.9383,16.8243,16.8913,1382600.0
2010-09-30 15:00:00,25.18,25.25,25.09,25.19,1783600.0,16.8846,16.9315,16.8243,16.8913,1783600.0
2010-09-30 15:30:00,25.2,25.22,25.09,25.11,3850200.0,16.898,16.9114,16.8243,16.8377,3850200.0
2010-10-01 09:30:00,25.3,25.56,25.24,25.41,3527700.0,16.9651,17.1394,16.9248,17.0388,3527700.0
2010-10-01 10:00:00,25.41,25.47,25.15,25.23,3112800.0,17.0388,17.0791,16.8645,16.9181,3112800.0
2010-10-01 10:30:00,25.22,25.28,25.12,25.25,2689400.0,16.9114,16.9517,16.8444,16.9315,2689400.0
2010-10-01 11:00:00,25.24,25.34,25.23,25.27,1341000.0,16.9248,16.9919,16.9181,16.945,1341000.0
2010-10-01 11:30:00,25.27,25.36,25.21,25.29,1251300.0,16.945,17.0053,16.9047,16.9584,1251300.0
2010-10-01 12:00:00,25.3,25.3,25.2,25.25,837700.0,16.9651,16.9651,16.898,16.9315,837700.0
2010-10-01 12:30:00,25.25,25.36,25.2,25.36,1376800.0,16.9315,17.0053,16.898,17.0053,1376800.0
2010-10-01 13:00:00,25.35,25.62,25.35,25.51,2648200.0,16.9986,17.1797,16.9986,17.1059,2648200.0
2010-10-01 13:30:00,25.5,25.57,25.46,25.57,2967600.0,17.0992,17.1461,17.0724,17.1461,2967600.0
2010-10-01 14:00:00,25.57,25.68,25.55,25.63,1983600.0,17.1461,17.2199,17.1327,17.1864,1983600.0
2010-10-01 14:30:00,25.63,25.69,25.57,25.64,1426500.0,17.1864,17.2266,17.1461,17.1931,1426500.0
2010-10-01 15:00:00,25.64,25.69,25.53,25.55,2092700.0,17.1931,17.2266,17.1193,17.1327,2092700.0
2010-10-01 15:30:00,25.54,25.6,25.48,25.53,4252700.0,17.126,17.1662,17.0858,17.1193,4252700.0
2010-10-04 09:30:00,25.51,25.79,25.4,25.57,2823900.0,17.1059,17.2936,17.0321,17.1461,2823900.0
2010-10-04 10:00:00,25.57,25.7,25.47,25.6,2346800.0,17.1461,17.2333,17.0791,17.1662,2346800.0
2010-10-04 10:30:00,25.59,25.67,25.43,25.48,1753200.0,17.1595,17.2132,17.0522,17.0858,1753200.0
2010-10-04 11:00:00,25.47,25.51,25.39,25.5,1903400.0,17.0791,17.1059,17.0254,17.0992,1903400.0
2010-10-04 11:30:00,25.51,25.53,25.33,25.33,1476100.0,17.1059,17.1193,16.9852,16.9852,1476100.0
2010-10-04 12:00:00,25.33,25.45,25.22,25.4,2042100.0,16.9852,17.0657,16.9114,17.0321,2042100.0
2010-10-04 12:30:00,25.4,25.45,25.35,25.45,1236600.0,17.0321,17.0657,16.9986,17.0657,1236600.0
2010-10-04 13:00:00,25.45,25.52,25.36,25.36,1326100.0,17.0657,17.1126,17.0053,17.0053,1326100.0
2010-10-04 13:30:00,25.37,25.44,25.31,25.43,1151300.0,17.012,17.059,16.9718,17.0522,1151300.0
2010-10-04 14:00:00,25.43,25.45,25.25,25.34,1244000.0,17.0522,17.0657,16.9315,16.9919,1244000.0
2010-10-04 14:30:00,25.34,25.42,25.31,25.38,1071700.0,16.9919,17.0455,16.9718,17.0187,1071700.0
2010-10-04 15:00:00,25.38,25.46,25.32,25.42,1427700.0,17.0187,17.0724,16.9785,17.0455,1427700.0
2010-10-04 15:30:00,25.42,25.46,25.33,25.4,3316800.0,17.0455,17.0724,16.9852,17.0321,3316800.0
2010-10-05 09:30:00,25.67,25.84,25.4,25.7,4675000.0,17.2132,17.3272,17.0321,17.2333,4675000.0
2010-10-05 10:00:00,25.69,25.79,25.61,25.77,3722700.0,17.2266,17.2936,17.1729,17.2802,3722700.0
2010-10-05 10:30:00,25.77,25.87,25.71,25.71,3233700.0,17.2802,17.3473,17.24,17.24,3233700.0
2010-10-05 11:00:00,25.7,25.98,25.69,25.94,2641200.0,17.2333,17.4211,17.2266,17.3942,2641200.0
2010-10-05 11:30:00,25.93,26.11,25.92,25.98,3362200.0,17.3875,17.5082,17.3808,17.4211,3362200.0
2010-10-05 12:00:00,25.98,26.08,25.97,26.05,1276600.0,17.4211,17.4881,17.4143,17.468,1276600.0
2010-10-05 12:30:00,26.04,26.15,26.0,26.15,1438500.0,17.4613,17.5351,17.4345,17.5351,1438500.0
2010-10-05 13:00:00,26.15,26.23,26.13,26.19,1624800.0,17.5351,17.5887,17.5216,17.5619,1624800.0
2010-10-05 13:30:00,26.19,26.22,26.13,26.16,1436200.0,17.5619,17.582,17.5216,17.5418,1436200.0
2010-10-05 14:00:00,26.17,26.23,26.11,26.14,1438000.0,17.5485,17.5887,17.5082,17.5283,1438000.0
2010-10-05 14:30:00,26.14,26.22,26.14,26.21,1650000.0,17.5283,17.582,17.5283,17.5753,1650000.0
2010-10-05 15:00:00,26.21,26.35,26.2,26.32,3127600.0,17.5753,17.6692,17.5686,17.649,3127600.0
2010-10-05 15:30:00,26.32,26.33,26.23,26.25,7550700.0,17.649,17.6558,17.5887,17.6021,7550700.0
2010-10-06 09:30:00,26.22,26.45,26.13,26.27,5380600.0,17.582,17.7362,17.5216,17.6155,5380600.0
2010-10-06 10:00:00,26.28,26.47,26.27,26.41,2777600.0,17.6222,17.7496,17.6155,17.7094,2777600.0
2010-10-06 10:30:00,26.41,26.44,26.28,26.36,2534700.0,17.7094,17.7295,17.6222,17.6759,2534700.0
2010-10-06 11:00:00,26.36,26.44,26.29,26.41,2277500.0,17.6759,17.7295,17.6289,17.7094,2277500.0
2010-10-06 11:30:00,26.42,26.46,26.36,26.44,1580700.0,17.7161,17.7429,17.6759,17.7295,1580700.0
2010-10-06 12:00:00,26.44,26.49,26.32,26.32,1743300.0,17.7295,17.763,17.649,17.649,1743300.0
2010-10-06 12:30:00,26.33,26.44,26.28,26.31,1727900.0,17.6558,17.7295,17.6222,17.6423,1727900.0
2010-10-06 13:00:00,26.31,26.33,26.17,26.26,2402400.0,17.6423,17.6558,17.5485,17.6088,2402400.0
2010-10-06 13:30:00,26.26,26.31,26.21,26.28,1253400.0,17.6088,17.6423,17.5753,17.6222,1253400.0
2010-10-06 14:00:00,26.27,26.33,26.23,26.28,1331600.0,17.6155,17.6558,17.5887,17.6222,1331600.0
2010-10-06 14:30:00,26.29,26.31,26.23,26.25,1369500.0,17.6289,17.6423,17.5887,17.6021,1369500.0
2010-10-06 15:00:00,26.25,26.27,26.2,26.24,1391100.0,17.6021,17.6155,17.5686,17.5954,1391100.0
2010-10-06 15:30:00,26.24,26.32,26.19,26.32,3525600.0,17.5954,17.649,17.5619,17.649,3525600.0
2010-10-07 09:30:00,26.46,26.58,26.21,26.21,3026400.0,17.7429,17.8234,17.5753,17.5753,3026400.0
2010-10-07 10:00:00,26.23,26.37,26.18,26.19,2741600.0,17.5887,17.6826,17.5552,17.5619,2741600.0
2010-10-07 10:30:00,26.19,26.2,26.09,26.14,1766500.0,17.5619,17.5686,17.4948,17.5283,1766500.0
2010-10-07 11:00:00,26.14,26.21,26.11,26.15,1456200.0,17.5283,17.5753,17.5082,17.5351,1456200.0
2010-10-07 11:30:00,26.14,26.19,26.03,26.08,1546900.0,17.5283,17.5619,17.4546,17.4881,1546900.0
2010-10-07 12:00:00,26.08,26.12,25.95,25.98,1419600.0,17.4881,17.5149,17.4009,17.4211,1419600.0
2010-10-07 12:30:00,25.97,25.97,25.84,25.94,2081300.0,17.4143,17.4143,17.3272,17.3942,2081300.0
2010-10-07 13:00:00,25.94,26.06,25.92,25.98,1352900.0,17.3942,17.4747,17.3808,17.4211,1352900.0
2010-10-07 13:30:00,25.98,26.06,25.92,26.02,1140400.0,17.4211,17.4747,17.3808,17.4479,1140400.0
2010-10-07 14:00:00,26.02,26.09,25.98,25.99,1935500.0,17.4479,17.4948,17.4211,17.4278,1935500.0
2010-10-07 14:30:00,26.0,26.0,25.84,25.92,2330900.0,17.4345,17.4345,17.3272,17.3808,2330900.0
2010-10-07 15:00:00,25.93,26.0,25.9,25.98,1543500.0,17.3875,17.4345,17.3674,17.4211,1543500.0
2010-10-07 15:30:00,25.98,26.07,25.92,26.0,3012500.0,17.4211,17.4814,17.3808,17.4345,3012500.0
2010-10-08 09:30:00,26.19,26.25,25.98,26.06,2687200.0,17.5619,17.6021,17.4211,17.4747,2687200.0
2010-10-08 10:00:00,26.07,26.12,25.91,25.95,1804100.0,17.4814,17.5149,17.3741,17.4009,1804100.0
2010-10-08 10:30:00,25.95,26.15,25.94,26.14,2402700.0,17.4009,17.5351,17.3942,17.5283,2402700.0
2010-10-08 11:00:00,26.13,26.21,26.07,26.16,2055200.0,17.5216,17.5753,17.4814,17.5418,2055200.0
2010-10-08 11:30:00,26.16,26.19,26.06,26.08,1820900.0,17.5418,17.5619,17.4747,17.4881,1820900.0
2010-10-08 12:00:00,26.08,26.12,26.0,26.0,1081900.0,17.4881,17.5149,17.4345,17.4345,1081900.0
2010-10-08 12:30:00,26.0,26.09,26.0,26.03,2102300.0,17.4345,17.4948,17.4345,17.4546,2102300.0
2010-10-08 13:00:00,26.04,26.06,25.85,25.87,1694200.0,17.4613,17.4747,17.3339,17.3473,1694200.0
2010-10-08 13:30:00,25.86,25.87,25.72,25.78,1830400.0,17.3406,17.3473,17.2467,17.2869,1830400.0
2010-10-08 14:00:00,25.79,25.92,25.75,25.92,1614700.0,17.2936,17.3808,17.2668,17.3808,1614700.0
2010-10-08 14:30:00,25.92,25.97,25.85,25.85,1362200.0,17.3808,17.4143,17.3339,17.3339,1362200.0
2010-10-08 15:00:00,25.86,25.96,25.84,25.86,2785000.0,17.3406,17.4076,17.3272,17.3406,2785000.0
2010-10-08 15:30:00,25.86,26.01,25.86,25.94,3313200.0,17.3406,17.4412,17.3406,17.3942,3313200.0
2010-10-11 09:30:00,25.96,26.1,25.66,25.74,2519000.0,17.4076,17.5015,17.2065,17.2601,2519000.0
2010-10-11 10:00:00,25.74,25.83,25.62,25.66,2766800.0,17.2601,17.3205,17.1797,17.2065,2766800.0
2010-10-11 10:30:00,25.66,25.73,25.5,25.5,3522200.0,17.2065,17.2534,17.0992,17.0992,3522200.0
2010-10-11 11:00:00,25.5,25.61,25.46,25.6,2178100.0,17.0992,17.1729,17.0724,17.1662,2178100.0
2010-10-11 11:30:00,25.6,25.69,25.59,25.6,1337000.0,17.1662,17.2266,17.1595,17.1662,1337000.0
2010-10-11 12:00:00,25.61,25.68,25.6,25.66,800300.0,17.1729,17.2199,17.1662,17.2065,800300.0
2010-10-11 12:30:00,25.65,25.69,25.62,25.63,753900.0,17.1998,17.2266,17.1797,17.1864,753900.0
2010-10-11 13:00:00,25.63,25.68,25.57,25.59,1271200.0,17.1864,17.2199,17.1461,17.1595,1271200.0
2010-10-11 13:30:00,25.6,25.68,25.56,25.66,964200.0,17.1662,17.2199,17.1394,17.2065,964200.0
2010-10-11 14:00:00,25.66,25.67,25.6,25.65,781500.0,17.2065,17.2132,17.1662,17.1998,781500.0
2010-10-11 14:30:00,25.66,25.71,25.64,25.66,976900.0,17.2065,17.24,17.1931,17.2065,976900.0
2010-10-11 15:00:00,25.65,25.67,25.58,25.59,1314100.0,17.1998,17.2132,17.1528,17.1595,1314100.0
2010-10-11 15:30:00,25.59,25.65,25.5,25.65,3408000.0,17.1595,17.1998,17.0992,17.1998,3408000.0
2010-10-12 09:30:00,25.41,25.58,25.3,25.53,4087900.0,17.0388,17.1528,16.9651,17.1193,4087900.0
2010-10-12 10:00:00,25.53,25.55,25.35,25.36,2658100.0,17.1193,17.1327,16.9986,17.0053,2658100.0
2010-10-12 10:30:00,25.36,25.57,25.35,25.53,2468600.0,17.0053,17.1461,16.9986,17.1193,2468600.0
2010-10-12 11:00:00,25.54,25.61,25.5,25.57,1843900.0,17.126,17.1729,17.0992,17.1461,1843900.0
2010-10-12 11:30:00,25.57,25.64,25.56,25.6,1634700.0,17.1461,17.1931,17.1394,17.1662,1634700.0
2010-10-12 12:00:00,25.6,25.69,25.6,25.64,2652700.0,17.1662,17.2266,17.1662,17.1931,2652700.0
2010-10-12 12:30:00,25.64,25.66,25.61,25.61,2011500.0,17.1931,17.2065,17.1729,17.1729,2011500.0
2010-10-12 13:00:00,25.62,25.75,25.61,25.73,2185500.0,17.1797,17.2668,17.1729,17.2534,2185500.0
2010-10-12 13:30:00,25.73,25.78,25.68,25.75,1338500.0,17.2534,17.2869,17.2199,17.2668,1338500.0
2010-10-12 14:00:00,25.75,25.97,25.68,25.83,2566400.0,17.2668,17.4143,17.2199,17.3205,2566400.0
2010-10-12 14:30:00,25.82,25.88,25.72,25.84,1834100.0,17.3138,17.354,17.2467,17.3272,1834100.0
2010-10-12 15:00:00,25.84,26.0,25.74,25.98,2601400.0,17.3272,17.4345,17.2601,17.4211,2601400.0
2010-10-12 15:30:00,25.98,26.04,25.96,26.0,5652000.0,17.4211,17.4613,17.4076,17.4345,5652000.0
2010-10-13 09:30:00,26.23,26.28,25.75,26.08,5243500.0,17.5887,17.6222,17.2668,17.4881,5243500.0
2010-10-13 10:00:00,26.08,26.21,26.06,26.15,3150700.0,17.4881,17.5753,17.4747,17.5351,3150700.0
2010-10-13 10:30:00,26.15,26.24,26.07,26.24,2256500.0,17.5351,17.5954,17.4814,17.5954,2256500.0
2010-10-13 11:00:00,26.24,26.34,26.1,26.12,2205400.0,17.5954,17.6625,17.5015,17.5149,2205400.0
2010-10-13 11:30:00,26.12,26.21,26.1,26.18,1089700.0,17.5149,17.5753,17.5015,17.5552,1089700.0
2010-10-13 12:00:00,26.18,26.25,26.13,26.21,1121700.0,17.5552,17.6021,17.5216,17.5753,1121700.0
2010-10-13 12:30:00,26.21,26.3,26.21,26.27,1508000.0,17.5753,17.6356,17.5753,17.6155,1508000.0
2010-10-13 13:00:00,26.28,26.28,26.2,26.22,1012600.0,17.6222,17.6222,17.5686,17.582,1012600.0
2010-10-13 13:30:00,26.23,26.29,26.1,26.14,1270200.0,17.5887,17.6289,17.5015,17.5283,1270200.0
2010-10-13 14:00:00,26.14,26.26,26.13,26.19,1841800.0,17.5283,17.6088,17.5216,17.5619,1841800.0
2010-10-13 14:30:00,26.19,26.25,26.06,26.06,2268900.0,17.5619,17.6021,17.4747,17.4747,2268900.0
2010-10-13 15:00:00,26.07,26.08,25.88,25.9,3864900.0,17.4814,17.4881,17.354,17.3674,3864900.0
2010-10-13 15:30:00,25.89,25.93,25.63,25.82,11466800.0,17.3607,17.3875,17.1864,17.3138,11466800.0
2010-10-14 09:30:00,25.45,25.49,24.2,24.8,21782000.0,17.0657,17.0925,16.2275,16.6298,21782000.0
2010-10-14 10:00:00,24.81,24.92,24.66,24.68,6681400.0,16.6365,16.7103,16.5359,16.5493,6681400.0
2010-10-14 10:30:00,24.68,24.81,24.52,24.53,7538200.0,16.5493,16.6365,16.442,16.4487,7538200.0
2010-10-14 11:00:00,24.52,24.64,24.5,24.6,7030200.0,16.442,16.5225,16.4286,16.4957,7030200.0
2010-10-14 11:30:00,24.6,24.65,24.5,24.61,8018700.0,16.4957,16.5292,16.4286,16.5024,8018700.0
2010-10-14 12:00:00,24.6,24.68,24.55,24.63,5339800.0,16.4957,16.5493,16.4622,16.5158,5339800.0
2010-10-14 12:30:00,24.64,24.66,24.51,24.54,6277300.0,16.5225,16.5359,16.4353,16.4555,6277300.0
2010-10-14 13:00:00,24.54,24.56,24.41,24.52,7960000.0,16.4555,16.4689,16.3683,16.442,7960000.0
2010-10-14 13:30:00,24.52,24.63,24.47,24.57,3658000.0,16.442,16.5158,16.4085,16.4756,3658000.0
2010-10-14 14:00:00,24.57,24.61,24.37,24.58,7914400.0,16.4756,16.5024,16.3415,16.4823,7914400.0
2010-10-14 14:30:00,24.58,24.59,24.48,24.52,5631200.0,16.4823,16.489,16.4152,16.442,5631200.0
2010-10-14 15:00:00,24.52,24.55,24.4,24.49,9383800.0,16.442,16.4622,16.3616,16.4219,9383800.0
2010-10-14 15:30:00,24.49,24.75,24.47,24.75,14342600.0,16.4219,16.5963,16.4085,16.5963,14342600.0
2010-10-15 09:30:00,25.01,25.01,24.12,24.16,19025800.0,16.7706,16.7706,16.1738,16.2006,19025800.0
2010-10-15 10:00:00,24.15,24.2,23.6,23.63,18150500.0,16.1939,16.2275,15.8251,15.8452,18150500.0
2010-10-15 10:30:00,23.63,24.02,23.37,24.01,22223500.0,15.8452,16.1068,15.6709,16.1001,22223500.0
2010-10-15 11:00:00,24.0,24.09,23.9,24.06,7371000.0,16.0934,16.1537,16.0263,16.1336,7371000.0
2010-10-15 11:30:00,24.05,24.31,23.9,23.94,11129900.0,16.1269,16.3012,16.0263,16.0531,11129900.0
2010-10-15 12:00:00,23.94,24.05,23.87,24.0,5764000.0,16.0531,16.1269,16.0062,16.0934,5764000.0
2010-10-15 12:30:00,24.0,24.12,23.93,23.97,3600900.0,16.0934,16.1738,16.0464,16.0732,3600900.0
2010-10-15 13:00:00,23.97,23.98,23.83,23.83,3320800.0,16.0732,16.0799,15.9794,15.9794,3320800.0
2010-10-15 13:30:00,23.84,23.84,23.63,23.7,6300400.0,15.9861,15.9861,15.8452,15.8922,6300400.0
2010-10-15 14:00:00,23.7,23.79,23.63,23.65,5136400.0,15.8922,15.9525,15.8452,15.8587,5136400.0
2010-10-15 14:30:00,23.66,23.9,23.65,23.71,8804300.0,15.8654,16.0263,15.8587,15.8989,8804300.0
2010-10-15 15:00:00,23.7,23.72,23.51,23.52,8396500.0,15.8922,15.9056,15.7648,15.7715,8396500.0
2010-10-15 15:30:00,23.52,23.6,23.49,23.58,18667200.0,15.7715,15.8251,15.7514,15.8117,18667200.0
2010-10-18 09:30:00,23.69,24.07,23.64,23.99,9236500.0,15.8855,16.1403,15.852,16.0866,9236500.0
2010-10-18 10:00:00,23.98,24.29,23.97,24.12,7405600.0,16.0799,16.2878,16.0732,16.1738,7405600.0
2010-10-18 10:30:00,24.13,24.3,24.1,24.26,3505000.0,16.1805,16.2945,16.1604,16.2677,3505000.0
2010-10-18 11:00:00,24.27,24.27,24.08,24.13,2586600.0,16.2744,16.2744,16.147,16.1805,2586600.0
2010-10-18 11:30:00,24.13,24.21,24.07,24.21,2331600.0,16.1805,16.2342,16.1403,16.2342,2331600.0
2010-10-18 12:00:00,24.21,24.23,24.12,24.19,2127100.0,16.2342,16.2476,16.1738,16.2208,2127100.0
2010-10-18 12:30:00,24.19,24.34,24.18,24.33,2288100.0,16.2208,16.3213,16.2141,16.3146,2288100.0
2010-10-18 13:00:00,24.33,24.48,24.32,24.47,2757800.0,16.3146,16.4152,16.3079,16.4085,2757800.0
2010-10-18 13:30:00,24.46,24.53,24.42,24.46,2660700.0,16.4018,16.4487,16.375,16.4018,2660700.0
2010-10-18 14:00:00,24.46,24.68,24.45,24.67,3460700.0,16.4018,16.5493,16.3951,16.5426,3460700.0
2010-10-18 14:30:00,24.67,24.77,24.58,24.67,5180300.0,16.5426,16.6097,16.4823,16.5426,5180300.0
2010-10-18 15:00:00,24.69,24.88,24.68,24.83,6537600.0,16.556,16.6834,16.5493,16.6499,6537600.0
2010-10-18 15:30:00,24.84,24.86,24.74,24.83,10658100.0,16.6566,16.67,16.5896,16.6499,10658100.0
2010-10-19 09:30:00,24.67,25.12,24.6,24.82,8756500.0,16.5426,16.8444,16.4957,16.6432,8756500.0
2010-10-19 10:00:00,24.81,25.18,24.79,25.17,5010800.0,16.6365,16.8846,16.6231,16.8779,5010800.0
2010-10-19 10:30:00,25.17,25.27,25.02,25.21,4622500.0,16.8779,16.945,16.7773,16.9047,4622500.0
2010-10-19 11:00:00,25.2,25.25,25.08,25.1,2914600.0,16.898,16.9315,16.8176,16.831,2914600.0
2010-10-19 11:30:00,25.11,25.22,25.03,25.22,3036600.0,16.8377,16.9114,16.784,16.9114,3036600.0
2010-10-19 12:00:00,25.22,25.32,25.15,25.16,2186600.0,16.9114,16.9785,16.8645,16.8712,2186600.0
2010-10-19 12:30:00,25.16,25.17,25.02,25.13,2193000.0,16.8712,16.8779,16.7773,16.8511,2193000.0
2010-10-19 13:00:00,25.14,25.15,25.05,25.08,1922100.0,16.8578,16.8645,16.7974,16.8176,1922100.0
2010-10-19 13:30:00,25.09,25.15,24.65,24.72,4745900.0,16.8243,16.8645,16.5292,16.5762,4745900.0
2010-10-19 14:00:00,24.72,24.81,24.39,24.54,10791100.0,16.5762,16.6365,16.3549,16.4555,10791100.0
2010-10-19 14:30:00,24.54,24.89,24.53,24.69,6575200.0,16.4555,16.6901,16.4487,16.556,6575200.0
2010-10-19 15:00:00,24.69,24.77,24.53,24.56,4798500.0,16.556,16.6097,16.4487,16.4689,4798500.0
2010-10-19 15:30:00,24.56,24.75,24.52,24.57,10220400.0,16.4689,16.5963,16.442,16.4756,10220400.0
2010-10-20 09:30:00,24.28,24.65,24.17,24.46,14356100.0,16.2811,16.5292,16.2073,16.4018,14356100.0
2010-10-20 10:00:00,24.46,24.9,24.26,24.83,9729500.0,16.4018,16.6969,16.2677,16.6499,9729500.0
2010-10-20 10:30:00,24.83,25.36,24.81,25.06,12357900.0,16.6499,17.0053,16.6365,16.8041,12357900.0
2010-10-20 11:00:00,25.06,25.26,25.0,25.25,4940300.0,16.8041,16.9383,16.7639,16.9315,4940300.0
2010-10-20 11:30:00,25.25,25.37,25.15,25.27,4329000.0,16.9315,17.012,16.8645,16.945,4329000.0
2010-10-20 12:00:00,25.26,25.52,25.21,25.5,5397100.0,16.9383,17.1126,16.9047,17.0992,5397100.0
2010-10-20 12:30:00,25.5,25.85,25.49,25.82,5982900.0,17.0992,17.3339,17.0925,17.3138,5982900.0
2010-10-20 13:00:00,25.83,25.97,25.79,25.92,6845900.0,17.3205,17.4143,17.2936,17.3808,6845900.0
2010-10-20 13:30:00,25.91,25.97,25.79,25.8,4696000.0,17.3741,17.4143,17.2936,17.3004,4696000.0
2010-10-20 14:00:00,25.8,25.86,25.68,25.74,6107700.0,17.3004,17.3406,17.2199,17.2601,6107700.0
2010-10-20 14:30:00,25.74,25.94,25.68,25.73,5271800.0,17.2601,17.3942,17.2199,17.2534,5271800.0
2010-10-20 15:00:00,25.73,25.96,25.64,25.87,5818000.0,17.2534,17.4076,17.1931,17.3473,5818000.0
2010-10-20 15:30:00,25.86,25.89,25.58,25.6,8942100.0,17.3406,17.3607,17.1528,17.1662,8942100.0
2010-10-21 09:30:00,25.77,26.16,23.87,25.95,6929400.0,17.2802,17.5418,16.0062,17.4009,6929400.0
2010-10-21 10:00:00,25.95,26.14,25.86,25.98,5264400.0,17.4009,17.5283,17.3406,17.4211,5264400.0
2010-10-21 10:30:00,25.98,26.25,25.95,26.25,4182300.0,17.4211,17.6021,17.4009,17.6021,4182300.0
2010-10-21 11:00:00,26.24,26.41,26.03,26.09,5495800.0,17.5954,17.7094,17.4546,17.4948,5495800.0
2010-10-21 11:30:00,26.08,26.15,25.96,26.11,4069400.0,17.4881,17.5351,17.4076,17.5082,4069400.0
2010-10-21 12:00:00,26.11,26.14,25.99,26.12,2312900.0,17.5082,17.5283,17.4278,17.5149,2312900.0
2010-10-21 12:30:00,26.13,26.13,26.0,26.04,2517100.0,17.5216,17.5216,17.4345,17.4613,2517100.0
2010-10-21 13:00:00,26.04,26.14,26.04,26.12,1767000.0,17.4613,17.5283,17.4613,17.5149,1767000.0
2010-10-21 13:30:00,26.12,26.12,25.92,25.97,3682500.0,17.5149,17.5149,17.3808,17.4143,3682500.0
2010-10-21 14:00:00,25.97,26.07,25.9,26.01,3217900.0,17.4143,17.4814,17.3674,17.4412,3217900.0
2010-10-21 14:30:00,26.01,26.07,25.98,26.06,2456500.0,17.4412,17.4814,17.4211,17.4747,2456500.0
2010-10-21 15:00:00,26.07,26.07,25.96,26.03,3070700.0,17.4814,17.4814,17.4076,17.4546,3070700.0
2010-10-21 15:30:00,26.03,26.08,25.98,26.04,4705700.0,17.4546,17.4881,17.4211,17.4613,4705700.0
2010-10-22 09:30:00,26.03,26.25,25.75,26.0,4684000.0,17.4546,17.6021,17.2668,17.4345,4684000.0
2010-10-22 10:00:00,25.99,26.19,25.97,26.19,2621700.0,17.4278,17.5619,17.4143,17.5619,2621700.0
2010-10-22 10:30:00,26.19,26.22,26.12,26.12,1339000.0,17.5619,17.582,17.5149,17.5149,1339000.0
2010-10-22 11:00:00,26.13,26.13,26.0,26.0,1585700.0,17.5216,17.5216,17.4345,17.4345,1585700.0
2010-10-22 11:30:00,26.0,26.05,25.96,25.97,1387100.0,17.4345,17.468,17.4076,17.4143,1387100.0
2010-10-22 12:00:00,25.96,26.02,25.87,26.0,1253800.0,17.4076,17.4479,17.3473,17.4345,1253800.0
2010-10-22 12:30:00,26.01,26.02,25.91,25.93,1292100.0,17.4412,17.4479,17.3741,17.3875,1292100.0
2010-10-22 13:00:00,25.94,26.02,25.89,26.0,1457200.0,17.3942,17.4479,17.3607,17.4345,1457200.0
2010-10-22 13:30:00,26.0,26.02,25.9,25.92,1097400.0,17.4345,17.4479,17.3674,17.3808,1097400.0
2010-10-22 14:00:00,25.92,26.08,25.9,26.07,1471700.0,17.3808,17.4881,17.3674,17.4814,1471700.0
2010-10-22 14:30:00,26.08,26.1,26.02,26.03,1362900.0,17.4881,17.5015,17.4479,17.4546,1362900.0
2010-10-22 15:00:00,26.02,26.1,26.01,26.08,1887500.0,17.4479,17.5015,17.4412,17.4881,1887500.0
2010-10-22 15:30:00,26.08,26.13,26.03,26.13,3658400.0,17.4881,17.5216,17.4546,17.5216,3658400.0
2010-10-25 09:30:00,26.38,26.42,26.13,26.28,3752600.0,17.6893,17.7161,17.5216,17.6222,3752600.0
2010-10-25 10:00:00,26.28,26.33,25.93,26.07,3280100.0,17.6222,17.6558,17.3875,17.4814,3280100.0
2010-10-25 10:30:00,26.06,26.09,25.9,25.94,2354600.0,17.4747,17.4948,17.3674,17.3942,2354600.0
2010-10-25 11:00:00,25.94,25.94,25.82,25.85,2154100.0,17.3942,17.3942,17.3138,17.3339,2154100.0
2010-10-25 11:30:00,25.84,25.89,25.7,25.7,1945300.0,17.3272,17.3607,17.2333,17.2333,1945300.0
2010-10-25 12:00:00,25.7,25.78,25.67,25.67,1836600.0,17.2333,17.2869,17.2132,17.2132,1836600.0
2010-10-25 12:30:00,25.67,25.69,25.58,25.65,1939300.0,17.2132,17.2266,17.1528,17.1998,1939300.0
2010-10-25 13:00:00,25.66,25.82,25.65,25.76,2252600.0,17.2065,17.3138,17.1998,17.2735,2252600.0
2010-10-25 13:30:00,25.76,25.77,25.6,25.62,1859400.0,17.2735,17.2802,17.1662,17.1797,1859400.0
2010-10-25 14:00:00,25.63,25.64,25.54,25.54,2058400.0,17.1864,17.1931,17.126,17.126,2058400.0
2010-10-25 14:30:00,25.54,25.62,25.52,25.61,2890800.0,17.126,17.1797,17.1126,17.1729,2890800.0
2010-10-25 15:00:00,25.61,25.83,25.6,25.79,2541200.0,17.1729,17.3205,17.1662,17.2936,2541200.0
2010-10-25 15:30:00,25.79,25.83,25.67,25.73,5364500.0,17.2936,17.3205,17.2132,17.2534,5364500.0
2010-10-26 09:30:00,25.6,25.7,25.48,25.6,4146900.0,17.1662,17.2333,17.0858,17.1662,4146900.0
2010-10-26 10:00:00,25.6,25.81,25.6,25.73,3728800.0,17.1662,17.3071,17.1662,17.2534,3728800.0
2010-10-26 10:30:00,25.74,25.74,25.57,25.66,1898900.0,17.2601,17.2601,17.1461,17.2065,1898900.0
2010-10-26 11:00:00,25.65,25.74,25.58,25.7,2429600.0,17.1998,17.2601,17.1528,17.2333,2429600.0
2010-10-26 11:30:00,25.69,25.73,25.57,25.63,1585100.0,17.2266,17.2534,17.1461,17.1864,1585100.0
2010-10-26 12:00:00,25.63,25.71,25.63,25.66,720800.0,17.1864,17.24,17.1864,17.2065,720800.0
2010-10-26 12:30:00,25.66,25.71,25.62,25.63,907500.0,17.2065,17.24,17.1797,17.1864,907500.0
2010-10-26 13:00:00,25.63,25.64,25.51,25.51,2026000.0,17.1864,17.1931,17.1059,17.1059,2026000.0
2010-10-26 13:30:00,25.51,25.67,25.49,25.61,1647200.0,17.1059,17.2132,17.0925,17.1729,1647200.0
2010-10-26 14:00:00,25.6,25.68,25.57,25.67,1295900.0,17.1662,17.2199,17.1461,17.2132,1295900.0
2010-10-26 14:30:00,25.67,25.83,25.65,25.77,1631100.0,17.2132,17.3205,17.1998,17.2802,1631100.0
2010-10-26 15:00:00,25.77,25.99,25.77,25.91,2249200.0,17.2802,17.4278,17.2802,17.3741,2249200.0
2010-10-26 15:30:00,25.9,25.94,25.82,25.92,3682900.0,17.3674,17.3942,17.3138,17.3808,3682900.0
2010-10-27 09:30:00,25.69,26.0,25.6,25.91,4608600.0,17.2266,17.4345,17.1662,17.3741,4608600.0
2010-10-27 10:00:00,25.92,25.95,25.72,25.73,3426000.0,17.3808,17.4009,17.2467,17.2534,3426000.0
2010-10-27 10:30:00,25.73,25.96,25.7,25.74,2766900.0,17.2534,17.4076,17.2333,17.2601,2766900.0
2010-10-27 11:00:00,25.74,25.88,25.72,25.82,1909700.0,17.2601,17.354,17.2467,17.3138,1909700.0
2010-10-27 11:30:00,25.82,25.88,25.76,25.8,1511500.0,17.3138,17.354,17.2735,17.3004,1511500.0
2010-10-27 12:00:00,25.81,25.82,25.75,25.8,1457400.0,17.3071,17.3138,17.2668,17.3004,1457400.0
2010-10-27 12:30:00,25.8,25.87,25.75,25.77,3131200.0,17.3004,17.3473,17.2668,17.2802,3131200.0
2010-10-27 13:00:00,25.77,25.78,25.68,25.74,1444100.0,17.2802,17.2869,17.2199,17.2601,1444100.0
2010-10-27 13:30:00,25.74,25.77,25.68,25.76,1203500.0,17.2601,17.2802,17.2199,17.2735,1203500.0
2010-10-27 14:00:00,25.76,25.78,25.67,25.7,1635200.0,17.2735,17.2869,17.2132,17.2333,1635200.0
2010-10-27 14:30:00,25.69,25.71,25.6,25.69,4067700.0,17.2266,17.24,17.1662,17.2266,4067700.0
2010-10-27 15:00:00,25.68,25.75,25.65,25.69,2565100.0,17.2199,17.2668,17.1998,17.2266,2565100.0
2010-10-27 15:30:00,25.69,25.81,25.68,25.76,3962800.0,17.2266,17.3071,17.2199,17.2735,3962800.0
2010-10-28 09:30:00,25.85,25.96,25.77,25.89,2922600.0,17.3339,17.4076,17.2802,17.3607,2922600.0
2010-10-28 10:00:00,25.89,25.91,25.71,25.73,1902200.0,17.3607,17.3741,17.24,17.2534,1902200.0
2010-10-28 10:30:00,25.73,25.78,25.61,25.73,2642400.0,17.2534,17.2869,17.1729,17.2534,2642400.0
2010-10-28 11:00:00,25.73,25.84,25.7,25.81,994600.0,17.2534,17.3272,17.2333,17.3071,994600.0
2010-10-28 11:30:00,25.8,25.88,25.76,25.86,1476700.0,17.3004,17.354,17.2735,17.3406,1476700.0
2010-10-28 12:00:00,25.86,25.87,25.76,25.77,1806300.0,17.3406,17.3473,17.2735,17.2802,1806300.0
2010-10-28 12:30:00,25.77,25.79,25.7,25.71,1494000.0,17.2802,17.2936,17.2333,17.24,1494000.0
2010-10-28 13:00:00,25.72,25.91,25.7,25.8,1235000.0,17.2467,17.3741,17.2333,17.3004,1235000.0
2010-10-28 13:30:00,25.79,25.85,25.75,25.8,908200.0,17.2936,17.3339,17.2668,17.3004,908200.0
2010-10-28 14:00:00,25.8,25.9,25.8,25.84,870100.0,17.3004,17.3674,17.3004,17.3272,870100.0
2010-10-28 14:30:00,25.84,25.87,25.76,25.83,1367600.0,17.3272,17.3473,17.2735,17.3205,1367600.0
2010-10-28 15:00:00,25.82,25.9,25.68,25.75,2103800.0,17.3138,17.3674,17.2199,17.2668,2103800.0
2010-10-28 15:30:00,25.74,25.88,25.72,25.87,2868100.0,17.2601,17.354,17.2467,17.3473,2868100.0
2010-10-29 09:30:00,25.75,25.92,25.67,25.7,2159600.0,17.2668,17.3808,17.2132,17.2333,2159600.0
2010-10-29 10:00:00,25.7,25.86,25.67,25.78,1433200.0,17.2333,17.3406,17.2132,17.2869,1433200.0
2010-10-29 10:30:00,25.77,25.81,25.71,25.79,1016300.0,17.2802,17.3071,17.24,17.2936,1016300.0
2010-10-29 11:00:00,25.79,25.84,25.75,25.79,1158700.0,17.2936,17.3272,17.2668,17.2936,1158700.0
2010-10-29 11:30:00,25.8,25.82,25.75,25.81,1321200.0,17.3004,17.3138,17.2668,17.3071,1321200.0
2010-10-29 12:00:00,25.8,25.83,25.76,25.77,846200.0,17.3004,17.3205,17.2735,17.2802,846200.0
2010-10-29 12:30:00,25.78,25.79,25.74,25.79,756800.0,17.2869,17.2936,17.2601,17.2936,756800.0
2010-10-29 13:00:00,25.78,25.86,25.76,25.83,925800.0,17.2869,17.3406,17.2735,17.3205,925800.0
2010-10-29 13:30:00,25.83,25.9,25.83,25.89,953500.0,17.3205,17.3674,17.3205,17.3607,953500.0
2010-10-29 14:00:00,25.89,25.9,25.82,25.84,877300.0,17.3607,17.3674,17.3138,17.3272,877300.0
2010-10-29 14:30:00,25.83,25.9,25.82,25.88,924000.0,17.3205,17.3674,17.3138,17.354,924000.0
2010-10-29 15:00:00,25.87,26.03,25.86,26.03,2226200.0,17.3473,17.4546,17.3406,17.4546,2226200.0
2010-10-29 15:30:00,26.03,26.13,26.02,26.06,5985600.0,17.4546,17.5216,17.4479,17.4747,5985600.0
2010-11-01 09:30:00,26.03,26.1,25.8,25.99,2287700.0,17.4546,17.5015,17.3004,17.4278,2287700.0
2010-11-01 10:00:00,25.99,26.1,25.87,25.87,2202400.0,17.4278,17.5015,17.3473,17.3473,2202400.0
2010-11-01 10:30:00,25.87,26.08,25.85,26.01,1737500.0,17.3473,17.4881,17.3339,17.4412,1737500.0
2010-11-01 11:00:00,26.01,26.1,25.97,25.99,1753800.0,17.4412,17.5015,17.4143,17.4278,1753800.0
2010-11-01 11:30:00,25.99,25.99,25.91,25.97,1463200.0,17.4278,17.4278,17.3741,17.4143,1463200.0
2010-11-01 12:00:00,25.97,25.99,25.93,25.98,673000.0,17.4143,17.4278,17.3875,17.4211,673000.0
2010-11-01 12:30:00,25.98,25.99,25.92,25.95,775100.0,17.4211,17.4278,17.3808,17.4009,775100.0
2010-11-01 13:00:00,25.95,26.0,25.91,25.94,913300.0,17.4009,17.4345,17.3741,17.3942,913300.0
2010-11-01 13:30:00,25.94,25.98,25.91,25.93,759600.0,17.3942,17.4211,17.3741,17.3875,759600.0
2010-11-01 14:00:00,25.94,25.95,25.89,25.89,1017400.0,17.3942,17.4009,17.3607,17.3607,1017400.0
2010-11-01 14:30:00,25.89,25.9,25.74,25.83,2555000.0,17.3607,17.3674,17.2601,17.3205,2555000.0
2010-11-01 15:00:00,25.83,25.83,25.6,25.75,3023000.0,17.3205,17.3205,17.1662,17.2668,3023000.0
2010-11-01 15:30:00,25.74,25.93,25.74,25.93,3764100.0,17.2601,17.3875,17.2601,17.3875,3764100.0
2010-11-02 09:30:00,26.0,26.05,25.79,25.86,3072400.0,17.4345,17.468,17.2936,17.3406,3072400.0
2010-11-02 10:00:00,25.86,25.94,25.81,25.9,2188500.0,17.3406,17.3942,17.3071,17.3674,2188500.0
2010-11-02 10:30:00,25.91,25.95,25.82,25.92,1412700.0,17.3741,17.4009,17.3138,17.3808,1412700.0
2010-11-02 11:00:00,25.92,25.98,25.9,25.9,941900.0,17.3808,17.4211,17.3674,17.3674,941900.0
2010-11-02 11:30:00,25.9,25.94,25.89,25.92,955500.0,17.3674,17.3942,17.3607,17.3808,955500.0
2010-11-02 12:00:00,25.92,25.95,25.85,25.85,904400.0,17.3808,17.4009,17.3339,17.3339,904400.0
2010-11-02 12:30:00,25.86,25.93,25.85,25.9,1028100.0,17.3406,17.3875,17.3339,17.3674,1028100.0
2010-11-02 13:00:00,25.9,25.94,25.88,25.88,608200.0,17.3674,17.3942,17.354,17.354,608200.0
2010-11-02 13:30:00,25.88,25.92,25.85,25.88,1247300.0,17.354,17.3808,17.3339,17.354,1247300.0
2010-11-02 14:00:00,25.88,25.9,25.78,25.78,1486300.0,17.354,17.3674,17.2869,17.2869,1486300.0
2010-11-02 14:30:00,25.78,25.89,25.78,25.81,2531600.0,17.2869,17.3607,17.2869,17.3071,2531600.0
2010-11-02 15:00:00,25.82,25.93,25.81,25.86,2231400.0,17.3138,17.3875,17.3071,17.3406,2231400.0
2010-11-02 15:30:00,25.87,26.01,25.83,25.97,4034800.0,17.3473,17.4412,17.3205,17.4143,4034800.0
2010-11-03 09:30:00,25.72,26.16,25.69,26.09,2536000.0,17.2793,17.5749,17.2591,17.5279,2536000.0
2010-11-03 10:00:00,26.1,26.14,26.02,26.13,1417600.0,17.5346,17.5615,17.4808,17.5547,1417600.0
2010-11-03 10:30:00,26.13,26.15,26.02,26.02,1577200.0,17.5547,17.5682,17.4808,17.4808,1577200.0
2010-11-03 11:00:00,26.03,26.07,25.95,26.01,1633100.0,17.4876,17.5144,17.4338,17.4741,1633100.0
2010-11-03 11:30:00,26.01,26.04,25.98,25.99,1055100.0,17.4741,17.4943,17.454,17.4607,1055100.0
2010-11-03 12:00:00,26.0,26.03,25.91,25.99,1495600.0,17.4674,17.4876,17.4069,17.4607,1495600.0
2010-11-03 12:30:00,26.0,26.02,25.94,25.99,1686200.0,17.4674,17.4808,17.4271,17.4607,1686200.0
2010-11-03 13:00:00,25.99,26.09,25.99,26.02,978800.0,17.4607,17.5279,17.4607,17.4808,978800.0
2010-11-03 13:30:00,26.02,26.11,26.02,26.1,962400.0,17.4808,17.5413,17.4808,17.5346,962400.0
2010-11-03 14:00:00,26.09,26.26,25.9,25.93,4574000.0,17.5279,17.6421,17.4002,17.4204,4574000.0
2010-11-03 14:30:00,25.93,26.37,25.86,26.31,4359500.0,17.4204,17.716,17.3734,17.6757,4359500.0
2010-11-03 15:00:00,26.31,26.5,26.27,26.42,3912300.0,17.6757,17.8033,17.6488,17.7496,3912300.0
2010-11-03 15:30:00,26.42,26.47,26.33,26.46,3848400.0,17.7496,17.7832,17.6891,17.7765,3848400.0
2010-11-04 09:30:00,26.81,27.0,26.68,26.71,4718100.0,18.0116,18.1392,17.9243,17.9444,4718100.0
2010-11-04 10:00:00,26.71,26.9,26.63,26.88,2217200.0,17.9444,18.0721,17.8907,18.0586,2217200.0
2010-11-04 10:30:00,26.89,27.0,26.85,26.99,2510300.0,18.0653,18.1392,18.0385,18.1325,2510300.0
2010-11-04 11:00:00,26.99,27.0,26.96,26.97,2343200.0,18.1325,18.1392,18.1124,18.1191,2343200.0
2010-11-04 11:30:00,26.97,26.99,26.88,26.98,2419600.0,18.1191,18.1325,18.0586,18.1258,2419600.0
2010-11-04 12:00:00,26.99,27.02,26.94,27.01,1885400.0,18.1325,18.1527,18.0989,18.146,1885400.0
2010-11-04 12:30:00,27.01,27.12,27.0,27.07,1823000.0,18.146,18.2199,18.1392,18.1863,1823000.0
2010-11-04 13:00:00,27.07,27.07,27.01,27.04,1337000.0,18.1863,18.1863,18.146,18.1661,1337000.0
2010-11-04 13:30:00,27.04,27.06,26.89,26.89,1699200.0,18.1661,18.1795,18.0653,18.0653,1699200.0
2010-11-04 14:00:00,26.89,26.98,26.86,26.96,1039000.0,18.0653,18.1258,18.0452,18.1124,1039000.0
2010-11-04 14:30:00,26.96,27.0,26.87,26.87,1721000.0,18.1124,18.1392,18.0519,18.0519,1721000.0
2010-11-04 15:00:00,26.88,27.18,26.87,27.15,7957700.0,18.0586,18.2602,18.0519,18.24,7957700.0
2010-11-04 15:30:00,27.16,27.5,27.06,27.44,19885900.0,18.2467,18.4751,18.1795,18.4348,19885900.0
2010-11-05 09:30:00,27.6,28.57,27.55,28.52,12304800.0,18.5423,19.194,18.5087,19.1604,12304800.0
2010-11-05 10:00:00,28.52,29.21,28.23,29.17,11828300.0,19.1604,19.624,18.9656,19.5971,11828300.0
2010-11-05 10:30:00,29.17,29.36,28.82,28.84,9520000.0,19.5971,19.7247,19.362,19.3754,9520000.0
2010-11-05 11:00:00,28.84,28.93,28.73,28.84,4063600.0,19.3754,19.4359,19.3015,19.3754,4063600.0
2010-11-05 11:30:00,28.83,28.84,28.48,28.49,3606700.0,19.3687,19.3754,19.1335,19.1403,3606700.0
2010-11-05 12:00:00,28.48,28.82,28.39,28.75,3274700.0,19.1335,19.362,19.0731,19.3149,3274700.0
2010-11-05 12:30:00,28.76,28.81,28.68,28.77,2297900.0,19.3216,19.3552,19.2679,19.3284,2297900.0
2010-11-05 13:00:00,28.77,28.87,28.74,28.85,2106800.0,19.3284,19.3955,19.3082,19.3821,2106800.0
2010-11-05 13:30:00,28.85,28.99,28.85,28.92,2914600.0,19.3821,19.4762,19.3821,19.4291,2914600.0
2010-11-05 14:00:00,28.92,28.95,28.76,28.77,3280300.0,19.4291,19.4493,19.3216,19.3284,3280300.0
2010-11-05 14:30:00,28.78,28.94,28.76,28.8,3198100.0,19.3351,19.4426,19.3216,19.3485,3198100.0
2010-11-05 15:00:00,28.8,28.95,28.73,28.95,3882100.0,19.3485,19.4493,19.3015,19.4493,3882100.0
2010-11-05 15:30:00,28.94,29.3,28.92,29.19,12548600.0,19.4426,19.6844,19.4291,19.6105,12548600.0
2010-11-08 09:30:00,28.91,29.28,28.55,28.74,6146800.0,19.4224,19.671,19.1806,19.3082,6146800.0
2010-11-08 10:00:00,28.74,28.92,28.58,28.87,3067100.0,19.3082,19.4291,19.2007,19.3955,3067100.0
2010-11-08 10:30:00,28.86,28.89,28.56,28.59,2683800.0,19.3888,19.409,19.1873,19.2074,2683800.0
2010-11-08 11:00:00,28.59,28.72,28.51,28.7,1979800.0,19.2074,19.2948,19.1537,19.2813,1979800.0
2010-11-08 11:30:00,28.7,28.85,28.68,28.82,1583600.0,19.2813,19.3821,19.2679,19.362,1583600.0
2010-11-08 12:00:00,28.83,28.94,28.79,28.86,1694000.0,19.3687,19.4426,19.3418,19.3888,1694000.0
2010-11-08 12:30:00,28.86,28.88,28.8,28.84,861900.0,19.3888,19.4023,19.3485,19.3754,861900.0
2010-11-08 13:00:00,28.84,28.91,28.78,28.89,1055500.0,19.3754,19.4224,19.3351,19.409,1055500.0
2010-11-08 13:30:00,28.89,28.9,28.82,28.85,1119600.0,19.409,19.4157,19.362,19.3821,1119600.0
2010-11-08 14:00:00,28.85,29.0,28.85,28.98,1672600.0,19.3821,19.4829,19.3821,19.4694,1672600.0
2010-11-08 14:30:00,28.98,29.15,28.93,29.07,3381200.0,19.4694,19.5837,19.4359,19.5299,3381200.0
2010-11-08 15:00:00,29.06,29.15,29.01,29.11,2628000.0,19.5232,19.5837,19.4896,19.5568,2628000.0
2010-11-08 15:30:00,29.11,29.19,29.01,29.04,5059200.0,19.5568,19.6105,19.4896,19.5098,5059200.0
2010-11-09 09:30:00,29.04,29.11,28.6,28.81,3472200.0,19.5098,19.5568,19.2142,19.3552,3472200.0
2010-11-09 10:00:00,28.81,28.94,28.66,28.67,2972200.0,19.3552,19.4426,19.2545,19.2612,2972200.0
2010-11-09 10:30:00,28.67,28.68,28.48,28.52,2636100.0,19.2612,19.2679,19.1335,19.1604,2636100.0
2010-11-09 11:00:00,28.51,28.53,28.41,28.5,2186300.0,19.1537,19.1671,19.0865,19.147,2186300.0
2010-11-09 11:30:00,28.5,28.51,28.35,28.36,1495500.0,19.147,19.1537,19.0462,19.0529,1495500.0
2010-11-09 12:00:00,28.36,28.38,28.24,28.34,2145200.0,19.0529,19.0664,18.9723,19.0395,2145200.0
2010-11-09 12:30:00,28.35,28.39,28.31,28.35,848100.0,19.0462,19.0731,19.0193,19.0462,848100.0
2010-11-09 13:00:00,28.35,28.45,28.28,28.3,1193700.0,19.0462,19.1134,18.9992,19.0126,1193700.0
2010-11-09 13:30:00,28.3,28.36,28.05,28.16,2787200.0,19.0126,19.0529,18.8446,18.9186,2787200.0
2010-11-09 14:00:00,28.16,28.27,28.13,28.2,1224600.0,18.9186,18.9925,18.8984,18.9454,1224600.0
2010-11-09 14:30:00,28.2,28.36,28.18,28.27,1448000.0,18.9454,19.0529,18.932,18.9925,1448000.0
2010-11-09 15:00:00,28.28,28.28,28.14,28.18,2476400.0,18.9992,18.9992,18.9051,18.932,2476400.0
2010-11-09 15:30:00,28.18,28.28,28.04,28.19,7760500.0,18.932,18.9992,18.8379,18.9387,7760500.0
2010-11-10 09:30:00,28.08,28.54,28.08,28.24,5339700.0,18.8648,19.1738,18.8648,18.9723,5339700.0
2010-11-10 10:00:00,28.24,28.35,27.88,27.97,3968500.0,18.9723,19.0462,18.7304,18.7909,3968500.0
2010-11-10 10:30:00,27.97,28.27,27.97,28.13,3203300.0,18.7909,18.9925,18.7909,18.8984,3203300.0
2010-11-10 11:00:00,28.14,28.15,27.97,28.12,2363200.0,18.9051,18.9118,18.7909,18.8917,2363200.0
2010-11-10 11:30:00,28.12,28.18,28.05,28.08,2184500.0,18.8917,18.932,18.8446,18.8648,2184500.0
2010-11-10 12:00:00,28.08,28.11,28.03,28.08,886900.0,18.8648,18.885,18.8312,18.8648,886900.0
2010-11-10 12:30:00,28.08,28.2,28.06,28.18,1296700.0,18.8648,18.9454,18.8514,18.932,1296700.0
2010-11-10 13:00:00,28.18,28.4,28.05,28.33,2284200.0,18.932,19.0798,18.8446,19.0328,2284200.0
2010-11-10 13:30:00,28.33,28.42,28.29,28.35,1276400.0,19.0328,19.0932,19.0059,19.0462,1276400.0
2010-11-10 14:00:00,28.34,28.62,28.34,28.52,2663600.0,19.0395,19.2276,19.0395,19.1604,2663600.0
2010-11-10 14:30:00,28.52,28.53,28.39,28.48,1716100.0,19.1604,19.1671,19.0731,19.1335,1716100.0
2010-11-10 15:00:00,28.49,28.52,28.41,28.48,1842600.0,19.1403,19.1604,19.0865,19.1335,1842600.0
2010-11-10 15:30:00,28.49,28.6,28.41,28.58,4354100.0,19.1403,19.2142,19.0865,19.2007,4354100.0
2010-11-11 09:30:00,28.36,28.57,28.09,28.17,3255100.0,19.0529,19.194,18.8715,18.9253,3255100.0
2010-11-11 10:00:00,28.17,28.25,28.1,28.14,1842900.0,18.9253,18.979,18.8782,18.9051,1842900.0
2010-11-11 10:30:00,28.14,28.16,28.04,28.11,1741500.0,18.9051,18.9186,18.8379,18.885,1741500.0
2010-11-11 11:00:00,28.11,28.14,27.98,28.03,1836300.0,18.885,18.9051,18.7976,18.8312,1836300.0
2010-11-11 11:30:00,28.04,28.13,28.03,28.09,1220600.0,18.8379,18.8984,18.8312,18.8715,1220600.0
2010-11-11 12:00:00,28.09,28.15,28.05,28.1,1094200.0,18.8715,18.9118,18.8446,18.8782,1094200.0
2010-11-11 12:30:00,28.11,28.14,28.06,28.09,660700.0,18.885,18.9051,18.8514,18.8715,660700.0
2010-11-11 13:00:00,28.08,28.14,28.05,28.1,668400.0,18.8648,18.9051,18.8446,18.8782,668400.0
2010-11-11 13:30:00,28.1,28.2,28.1,28.17,1068400.0,18.8782,18.9454,18.8782,18.9253,1068400.0
2010-11-11 14:00:00,28.17,28.24,28.12,28.21,932200.0,18.9253,18.9723,18.8917,18.9521,932200.0
2010-11-11 14:30:00,28.22,28.31,28.16,28.21,1224300.0,18.9589,19.0193,18.9186,18.9521,1224300.0
2010-11-11 15:00:00,28.2,28.33,28.17,28.28,1853200.0,18.9454,19.0328,18.9253,18.9992,1853200.0
2010-11-11 15:30:00,28.28,28.29,28.11,28.21,3333300.0,18.9992,19.0059,18.885,18.9521,3333300.0
2010-11-12 09:30:00,28.01,28.05,27.8,28.0,4207500.0,18.8178,18.8446,18.6767,18.8111,4207500.0
2010-11-12 10:00:00,28.0,28.0,27.81,27.83,2156900.0,18.8111,18.8111,18.6834,18.6968,2156900.0
2010-11-12 10:30:00,27.83,27.85,27.67,27.73,2262100.0,18.6968,18.7103,18.5894,18.6297,2262100.0
2010-11-12 11:00:00,27.73,27.84,27.63,27.81,1543000.0,18.6297,18.7036,18.5625,18.6834,1543000.0
2010-11-12 11:30:00,27.82,27.84,27.62,27.69,1054500.0,18.6901,18.7036,18.5558,18.6028,1054500.0
2010-11-12 12:00:00,27.69,27.69,27.48,27.48,1923200.0,18.6028,18.6028,18.4617,18.4617,1923200.0
2010-11-12 12:30:00,27.48,27.55,27.4,27.53,1997300.0,18.4617,18.5087,18.408,18.4953,1997300.0
2010-11-12 13:00:00,27.53,27.64,27.46,27.61,1091400.0,18.4953,18.5692,18.4483,18.549,1091400.0
2010-11-12 13:30:00,27.61,27.68,27.55,27.58,931200.0,18.549,18.5961,18.5087,18.5289,931200.0
2010-11-12 14:00:00,27.57,27.69,27.55,27.59,675400.0,18.5222,18.6028,18.5087,18.5356,675400.0
2010-11-12 14:30:00,27.59,27.7,27.52,27.62,1045600.0,18.5356,18.6095,18.4886,18.5558,1045600.0
2010-11-12 15:00:00,27.62,27.72,27.53,27.58,1861700.0,18.5558,18.6229,18.4953,18.5289,1861700.0
2010-11-12 15:30:00,27.59,27.66,27.5,27.55,3998900.0,18.5356,18.5826,18.4751,18.5087,3998900.0
2010-11-15 09:30:00,27.62,28.07,27.57,27.91,3004600.0,18.5558,18.8581,18.5222,18.7506,3004600.0
2010-11-15 10:00:00,27.91,28.15,27.89,28.12,2610000.0,18.7506,18.9118,18.7372,18.8917,2610000.0
2010-11-15 10:30:00,28.12,28.13,28.05,28.06,1463700.0,18.8917,18.8984,18.8446,18.8514,1463700.0
2010-11-15 11:00:00,28.06,28.12,28.0,28.05,1157200.0,18.8514,18.8917,18.8111,18.8446,1157200.0
2010-11-15 11:30:00,28.06,28.21,28.04,28.14,1177000.0,18.8514,18.9521,18.8379,18.9051,1177000.0
2010-11-15 12:00:00,28.14,28.15,28.02,28.08,863800.0,18.9051,18.9118,18.8245,18.8648,863800.0
2010-11-15 12:30:00,28.07,28.1,28.02,28.07,723300.0,18.8581,18.8782,18.8245,18.8581,723300.0
2010-11-15 13:00:00,28.07,28.1,28.03,28.06,812500.0,18.8581,18.8782,18.8312,18.8514,812500.0
2010-11-15 13:30:00,28.07,28.1,28.0,28.0,691100.0,18.8581,18.8782,18.8111,18.8111,691100.0
2010-11-15 14:00:00,28.01,28.01,27.9,27.94,1211000.0,18.8178,18.8178,18.7439,18.7707,1211000.0
2010-11-15 14:30:00,27.94,28.03,27.89,27.95,1328100.0,18.7707,18.8312,18.7372,18.7775,1328100.0
2010-11-15 15:00:00,27.95,27.96,27.71,27.81,2001300.0,18.7775,18.7842,18.6162,18.6834,2001300.0
2010-11-15 15:30:00,27.81,27.83,27.62,27.65,3587800.0,18.6834,18.6968,18.5558,18.5759,3587800.0
2010-11-16 09:30:00,27.48,27.63,27.25,27.51,3898700.0,18.4617,18.5625,18.3072,18.4819,3898700.0
2010-11-16 10:00:00,27.51,27.6,27.4,27.42,1988100.0,18.4819,18.5423,18.408,18.4214,1988100.0
2010-11-16 10:30:00,27.42,27.43,27.29,27.33,2677900.0,18.4214,18.4281,18.3341,18.3609,2677900.0
2010-11-16 11:00:00,27.33,27.33,27.1,27.2,2662100.0,18.3609,18.3609,18.2064,18.2736,2662100.0
2010-11-16 11:30:00,27.2,27.31,27.01,27.16,2659000.0,18.2736,18.3475,18.146,18.2467,2659000.0
2010-11-16 12:00:00,27.16,27.21,27.01,27.05,1922200.0,18.2467,18.2803,18.146,18.1728,1922200.0
2010-11-16 12:30:00,27.05,27.11,26.99,27.09,1796700.0,18.1728,18.2131,18.1325,18.1997,1796700.0
2010-11-16 13:00:00,27.09,27.14,27.02,27.1,1394000.0,18.1997,18.2333,18.1527,18.2064,1394000.0
2010-11-16 13:30:00,27.09,27.18,27.07,27.17,1209700.0,18.1997,18.2602,18.1863,18.2534,1209700.0
2010-11-16 14:00:00,27.16,27.16,26.93,26.95,2165500.0,18.2467,18.2467,18.0922,18.1056,2165500.0
2010-11-16 14:30:00,26.95,27.04,26.85,27.0,2201600.0,18.1056,18.1661,18.0385,18.1392,2201600.0
2010-11-16 15:00:00,27.0,27.07,26.92,26.92,2895800.0,18.1392,18.1863,18.0855,18.0855,2895800.0
2010-11-16 15:30:00,26.92,27.35,26.89,27.24,12849600.0,18.0855,18.3744,18.0653,18.3005,12849600.0
2010-11-17 09:30:00,27.17,27.43,27.0,27.1,5368600.0,18.2534,18.4281,18.1392,18.2064,5368600.0
2010-11-17 10:00:00,27.1,27.26,27.0,27.01,4240800.0,18.2064,18.3139,18.1392,18.146,4240800.0
2010-11-17 10:30:00,27.01,27.04,26.8,26.82,2846500.0,18.146,18.1661,18.0049,18.0183,2846500.0
2010-11-17 11:00:00,26.82,26.92,26.76,26.91,1946000.0,18.0183,18.0855,17.978,18.0788,1946000.0
2010-11-17 11:30:00,26.9,27.01,26.85,26.94,1256600.0,18.0721,18.146,18.0385,18.0989,1256600.0
2010-11-17 12:00:00,26.95,26.97,26.85,26.87,877500.0,18.1056,18.1191,18.0385,18.0519,877500.0
2010-11-17 12:30:00,26.87,27.0,26.85,26.9,996700.0,18.0519,18.1392,18.0385,18.0721,996700.0
2010-11-17 13:00:00,26.91,26.97,26.87,26.95,854000.0,18.0788,18.1191,18.0519,18.1056,854000.0
2010-11-17 13:30:00,26.95,27.03,26.85,26.92,1732600.0,18.1056,18.1594,18.0385,18.0855,1732600.0
2010-11-17 14:00:00,26.93,26.96,26.85,26.85,1162400.0,18.0922,18.1124,18.0385,18.0385,1162400.0
2010-11-17 14:30:00,26.85,26.9,26.83,26.87,1168000.0,18.0385,18.0721,18.025,18.0519,1168000.0
2010-11-17 15:00:00,26.87,26.88,26.78,26.82,2990100.0,18.0519,18.0586,17.9914,18.0183,2990100.0
2010-11-17 15:30:00,26.82,26.98,26.82,26.86,4370300.0,18.0183,18.1258,18.0183,18.0452,4370300.0
2010-11-18 09:30:00,27.24,27.38,27.11,27.19,3966000.0,18.3005,18.3945,18.2131,18.2669,3966000.0
2010-11-18 10:00:00,27.2,27.6,27.19,27.6,4782800.0,18.2736,18.5423,18.2669,18.5423,4782800.0
2010-11-18 10:30:00,27.59,27.71,27.56,27.64,2213100.0,18.5356,18.6162,18.5155,18.5692,2213100.0
2010-11-18 11:00:00,27.65,27.71,27.49,27.58,2026600.0,18.5759,18.6162,18.4684,18.5289,2026600.0
2010-11-18 11:30:00,27.58,27.62,27.5,27.58,1964100.0,18.5289,18.5558,18.4751,18.5289,1964100.0
2010-11-18 12:00:00,27.58,27.68,27.5,27.57,1408500.0,18.5289,18.5961,18.4751,18.5222,1408500.0
2010-11-18 12:30:00,27.58,27.64,27.52,27.61,1079900.0,18.5289,18.5692,18.4886,18.549,1079900.0
2010-11-18 13:00:00,27.61,27.62,27.56,27.59,907600.0,18.549,18.5558,18.5155,18.5356,907600.0
2010-11-18 13:30:00,27.58,27.62,27.55,27.57,905200.0,18.5289,18.5558,18.5087,18.5222,905200.0
2010-11-18 14:00:00,27.58,27.61,27.52,27.55,1387000.0,18.5289,18.549,18.4886,18.5087,1387000.0
2010-11-18 14:30:00,27.55,27.61,27.55,27.58,1427000.0,18.5087,18.549,18.5087,18.5289,1427000.0
2010-11-18 15:00:00,27.59,27.62,27.49,27.56,1632000.0,18.5356,18.5558,18.4684,18.5155,1632000.0
2010-11-18 15:30:00,27.55,27.55,27.42,27.49,4456200.0,18.5087,18.5087,18.4214,18.4684,4456200.0
2010-11-19 09:30:00,27.43,27.45,27.15,27.25,5629200.0,18.4281,18.4416,18.24,18.3072,5629200.0
2010-11-19 10:00:00,27.25,27.3,27.11,27.12,1833900.0,18.3072,18.3408,18.2131,18.2199,1833900.0
2010-11-19 10:30:00,27.12,27.34,27.09,27.27,1801700.0,18.2199,18.3677,18.1997,18.3206,1801700.0
2010-11-19 11:00:00,27.27,27.35,27.23,27.34,1278500.0,18.3206,18.3744,18.2938,18.3677,1278500.0
2010-11-19 11:30:00,27.34,27.47,27.32,27.36,1423900.0,18.3677,18.455,18.3542,18.3811,1423900.0
2010-11-19 12:00:00,27.37,27.43,27.34,27.38,871400.0,18.3878,18.4281,18.3677,18.3945,871400.0
2010-11-19 12:30:00,27.39,27.51,27.37,27.5,1172000.0,18.4012,18.4819,18.3878,18.4751,1172000.0
2010-11-19 13:00:00,27.5,27.55,27.44,27.45,889500.0,18.4751,18.5087,18.4348,18.4416,889500.0
2010-11-19 13:30:00,27.45,27.46,27.39,27.42,732000.0,18.4416,18.4483,18.4012,18.4214,732000.0
2010-11-19 14:00:00,27.42,27.47,27.37,27.4,1041800.0,18.4214,18.455,18.3878,18.408,1041800.0
2010-11-19 14:30:00,27.4,27.4,27.33,27.35,948100.0,18.408,18.408,18.3609,18.3744,948100.0
2010-11-19 15:00:00,27.35,27.4,27.33,27.34,1128700.0,18.3744,18.408,18.3609,18.3677,1128700.0
2010-11-19 15:30:00,27.33,27.51,27.32,27.49,3272700.0,18.3609,18.4819,18.3542,18.4684,3272700.0
2010-11-22 09:30:00,27.26,27.36,27.15,27.24,2020900.0,18.3139,18.3811,18.24,18.3005,2020900.0
2010-11-22 10:00:00,27.25,27.26,27.03,27.04,1642000.0,18.3072,18.3139,18.1594,18.1661,1642000.0
2010-11-22 10:30:00,27.05,27.15,27.01,27.1,2309600.0,18.1728,18.24,18.146,18.2064,2309600.0
2010-11-22 11:00:00,27.1,27.11,26.9,26.98,1901300.0,18.2064,18.2131,18.0721,18.1258,1901300.0
2010-11-22 11:30:00,26.98,27.0,26.94,26.95,773300.0,18.1258,18.1392,18.0989,18.1056,773300.0
2010-11-22 12:00:00,26.96,26.96,26.84,26.84,1147500.0,18.1124,18.1124,18.0317,18.0317,1147500.0
2010-11-22 12:30:00,26.84,26.92,26.78,26.91,1743400.0,18.0317,18.0855,17.9914,18.0788,1743400.0
2010-11-22 13:00:00,26.91,26.96,26.87,26.89,957500.0,18.0788,18.1124,18.0519,18.0653,957500.0
2010-11-22 13:30:00,26.89,26.99,26.88,26.9,1087700.0,18.0653,18.1325,18.0586,18.0721,1087700.0
2010-11-22 14:00:00,26.9,26.91,26.8,26.81,1472700.0,18.0721,18.0788,18.0049,18.0116,1472700.0
2010-11-22 14:30:00,26.8,27.01,26.8,26.92,1440600.0,18.0049,18.146,18.0049,18.0855,1440600.0
2010-11-22 15:00:00,26.93,26.98,26.82,26.85,1593800.0,18.0922,18.1258,18.0183,18.0385,1593800.0
2010-11-22 15:30:00,26.86,27.05,26.83,26.96,4100600.0,18.0452,18.1728,18.025,18.1124,4100600.0
2010-11-23 09:30:00,26.64,26.8,26.53,26.58,3575600.0,17.8974,18.0049,17.8235,17.8571,3575600.0
2010-11-23 10:00:00,26.57,26.71,26.54,26.63,2598600.0,17.8504,17.9444,17.8302,17.8907,2598600.0
2010-11-23 10:30:00,26.62,26.77,26.6,26.74,1765900.0,17.8839,17.9847,17.8705,17.9646,1765900.0
2010-11-23 11:00:00,26.74,26.74,26.6,26.65,1872500.0,17.9646,17.9646,17.8705,17.9041,1872500.0
2010-11-23 11:30:00,26.64,26.8,26.63,26.75,1409200.0,17.8974,18.0049,17.8907,17.9713,1409200.0
2010-11-23 12:00:00,26.76,26.76,26.58,26.62,1202600.0,17.978,17.978,17.8571,17.8839,1202600.0
2010-11-23 12:30:00,26.62,26.9,26.59,26.83,1339100.0,17.8839,18.0721,17.8638,18.025,1339100.0
2010-11-23 13:00:00,26.84,26.84,26.73,26.82,1161100.0,18.0317,18.0317,17.9578,18.0183,1161100.0
2010-11-23 13:30:00,26.82,26.92,26.79,26.84,1697400.0,18.0183,18.0855,17.9982,18.0317,1697400.0
2010-11-23 14:00:00,26.83,26.92,26.82,26.91,2170600.0,18.025,18.0855,18.0183,18.0788,2170600.0
2010-11-23 14:30:00,26.9,26.95,26.82,26.85,1471900.0,18.0721,18.1056,18.0183,18.0385,1471900.0
2010-11-23 15:00:00,26.85,26.92,26.82,26.85,2157100.0,18.0385,18.0855,18.0183,18.0385,2157100.0
2010-11-23 15:30:00,26.84,26.89,26.77,26.82,4195500.0,18.0317,18.0653,17.9847,18.0183,4195500.0
2010-11-24 09:30:00,26.92,27.04,26.75,26.95,3031600.0,18.0855,18.1661,17.9713,18.1056,3031600.0
2010-11-24 10:00:00,26.95,27.06,26.87,27.04,2134600.0,18.1056,18.1795,18.0519,18.1661,2134600.0
2010-11-24 10:30:00,27.03,27.06,26.96,27.0,1810200.0,18.1594,18.1795,18.1124,18.1392,1810200.0
2010-11-24 11:00:00,27.0,27.02,26.92,26.92,1095300.0,18.1392,18.1527,18.0855,18.0855,1095300.0
2010-11-24 11:30:00,26.93,27.02,26.92,26.96,707100.0,18.0922,18.1527,18.0855,18.1124,707100.0
2010-11-24 12:00:00,26.97,27.04,26.94,27.04,734100.0,18.1191,18.1661,18.0989,18.1661,734100.0
2010-11-24 12:30:00,27.04,27.05,26.98,27.0,897200.0,18.1661,18.1728,18.1258,18.1392,897200.0
2010-11-24 13:00:00,27.0,27.04,26.97,27.03,651100.0,18.1392,18.1661,18.1191,18.1594,651100.0
2010-11-24 13:30:00,27.03,27.07,27.01,27.01,554400.0,18.1594,18.1863,18.146,18.146,554400.0
2010-11-24 14:00:00,27.01,27.05,26.94,27.01,1020400.0,18.146,18.1728,18.0989,18.146,1020400.0
2010-11-24 14:30:00,27.01,27.03,26.96,26.98,829800.0,18.146,18.1594,18.1124,18.1258,829800.0
2010-11-24 15:00:00,26.97,27.04,26.95,26.99,1131100.0,18.1191,18.1661,18.1056,18.1325,1131100.0
2010-11-24 15:30:00,26.99,27.14,26.9,27.1,3882700.0,18.1325,18.2333,18.0721,18.2064,3882700.0
2010-11-26 09:30:00,26.92,27.09,26.78,27.08,1504800.0,18.0855,18.1997,17.9914,18.193,1504800.0
2010-11-26 10:00:00,27.09,27.15,27.04,27.06,1176200.0,18.1997,18.24,18.1661,18.1795,1176200.0
2010-11-26 10:30:00,27.06,27.11,26.9,26.93,1306200.0,18.1795,18.2131,18.0721,18.0922,1306200.0
2010-11-26 11:00:00,26.94,26.95,26.88,26.9,747400.0,18.0989,18.1056,18.0586,18.0721,747400.0
2010-11-26 11:30:00,26.9,26.92,26.82,26.88,834700.0,18.0721,18.0855,18.0183,18.0586,834700.0
2010-11-26 12:00:00,26.88,26.9,26.82,26.86,515800.0,18.0586,18.0721,18.0183,18.0452,515800.0
2010-11-26 12:30:00,26.86,26.93,26.7,26.72,1929200.0,18.0452,18.0922,17.9377,17.9511,1929200.0
2010-11-29 09:30:00,26.58,27.02,26.51,26.92,4211700.0,17.8571,18.1527,17.81,18.0855,4211700.0
2010-11-29 10:00:00,26.92,27.16,26.78,27.03,2974500.0,18.0855,18.2467,17.9914,18.1594,2974500.0
2010-11-29 10:30:00,27.02,27.19,27.01,27.07,3085900.0,18.1527,18.2669,18.146,18.1863,3085900.0
2010-11-29 11:00:00,27.07,27.27,27.03,27.11,2529800.0,18.1863,18.3206,18.1594,18.2131,2529800.0
2010-11-29 11:30:00,27.12,27.15,26.89,26.99,1858800.0,18.2199,18.24,18.0653,18.1325,1858800.0
2010-11-29 12:00:00,26.98,27.04,26.94,26.98,951700.0,18.1258,18.1661,18.0989,18.1258,951700.0
2010-11-29 12:30:00,26.98,27.04,26.91,27.0,1046600.0,18.1258,18.1661,18.0788,18.1392,1046600.0
2010-11-29 13:00:00,26.99,26.99,26.85,26.91,880300.0,18.1325,18.1325,18.0385,18.0788,880300.0
2010-11-29 13:30:00,26.91,26.97,26.82,26.96,1136600.0,18.0788,18.1191,18.0183,18.1124,1136600.0
2010-11-29 14:00:00,26.97,27.17,26.97,27.15,1318100.0,18.1191,18.2534,18.1191,18.24,1318100.0
2010-11-29 14:30:00,27.15,27.27,27.11,27.26,2236800.0,18.24,18.3206,18.2131,18.3139,2236800.0
2010-11-29 15:00:00,27.27,27.35,27.22,27.24,2422000.0,18.3206,18.3744,18.287,18.3005,2422000.0
2010-11-29 15:30:00,27.25,27.32,27.19,27.2,4138700.0,18.3072,18.3542,18.2669,18.2736,4138700.0
2010-11-30 09:30:00,26.9,27.09,26.85,27.03,4296900.0,18.0721,18.1997,18.0385,18.1594,4296900.0
2010-11-30 10:00:00,27.03,27.17,26.97,27.13,2486300.0,18.1594,18.2534,18.1191,18.2266,2486300.0
2010-11-30 10:30:00,27.13,27.14,26.99,27.0,1742400.0,18.2266,18.2333,18.1325,18.1392,1742400.0
2010-11-30 11:00:00,27.0,27.04,26.94,26.94,1309900.0,18.1392,18.1661,18.0989,18.0989,1309900.0
2010-11-30 11:30:00,26.94,27.01,26.9,26.98,1381300.0,18.0989,18.146,18.0721,18.1258,1381300.0
2010-11-30 12:00:00,26.98,27.0,26.89,26.97,1053900.0,18.1258,18.1392,18.0653,18.1191,1053900.0
2010-11-30 12:30:00,26.97,27.01,26.94,26.99,879000.0,18.1191,18.146,18.0989,18.1325,879000.0
2010-11-30 13:00:00,26.99,27.23,26.98,27.2,1746800.0,18.1325,18.2938,18.1258,18.2736,1746800.0
2010-11-30 13:30:00,27.2,27.28,27.15,27.19,1053600.0,18.2736,18.3273,18.24,18.2669,1053600.0
2010-11-30 14:00:00,27.19,27.28,27.16,27.2,2340100.0,18.2669,18.3273,18.2467,18.2736,2340100.0
2010-11-30 14:30:00,27.19,27.34,27.17,27.32,2215800.0,18.2669,18.3677,18.2534,18.3542,2215800.0
2010-11-30 15:00:00,27.32,27.43,27.25,27.35,2823200.0,18.3542,18.4281,18.3072,18.3744,2823200.0
2010-11-30 15:30:00,27.35,27.38,27.21,27.25,4875800.0,18.3744,18.3945,18.2803,18.3072,4875800.0
2010-12-01 09:30:00,27.58,27.8,27.42,27.7,4137900.0,18.5289,18.6767,18.4214,18.6095,4137900.0
2010-12-01 10:00:00,27.7,27.74,27.39,27.39,2668700.0,18.6095,18.6364,18.4012,18.4012,2668700.0
2010-12-01 10:30:00,27.39,27.46,27.31,27.32,1788700.0,18.4012,18.4483,18.3475,18.3542,1788700.0
2010-12-01 11:00:00,27.33,27.35,27.25,27.26,1648600.0,18.3609,18.3744,18.3072,18.3139,1648600.0
2010-12-01 11:30:00,27.26,27.45,27.2,27.44,3226100.0,18.3139,18.4416,18.2736,18.4348,3226100.0
2010-12-01 12:00:00,27.43,27.48,27.27,27.4,2496500.0,18.4281,18.4617,18.3206,18.408,2496500.0
2010-12-01 12:30:00,27.39,27.44,27.35,27.38,1386300.0,18.4012,18.4348,18.3744,18.3945,1386300.0
2010-12-01 13:00:00,27.39,27.48,27.34,27.35,2243800.0,18.4012,18.4617,18.3677,18.3744,2243800.0
2010-12-01 13:30:00,27.34,27.39,27.32,27.36,1296400.0,18.3677,18.4012,18.3542,18.3811,1296400.0
2010-12-01 14:00:00,27.36,27.38,27.31,27.32,1493900.0,18.3811,18.3945,18.3475,18.3542,1493900.0
2010-12-01 14:30:00,27.32,27.44,27.32,27.44,1693800.0,18.3542,18.4348,18.3542,18.4348,1693800.0
2010-12-01 15:00:00,27.43,27.44,27.35,27.41,1659100.0,18.4281,18.4348,18.3744,18.4147,1659100.0
2010-12-01 15:30:00,27.41,27.55,27.38,27.54,6000000.0,18.4147,18.5087,18.3945,18.502,6000000.0
2010-12-02 09:30:00,27.63,28.0,27.59,27.98,3588400.0,18.5625,18.8111,18.5356,18.7976,3588400.0
2010-12-02 10:00:00,27.98,28.48,27.97,28.41,5590300.0,18.7976,19.1335,18.7909,19.0865,5590300.0
2010-12-02 10:30:00,28.41,28.6,28.39,28.5,5254100.0,19.0865,19.2142,19.0731,19.147,5254100.0
2010-12-02 11:00:00,28.5,28.76,28.49,28.65,3487200.0,19.147,19.3216,19.1403,19.2477,3487200.0
2010-12-02 11:30:00,28.66,28.66,28.55,28.62,2249500.0,19.2545,19.2545,19.1806,19.2276,2249500.0
2010-12-02 12:00:00,28.61,28.64,28.56,28.57,1948300.0,19.2209,19.241,19.1873,19.194,1948300.0
2010-12-02 12:30:00,28.57,28.64,28.56,28.57,1418600.0,19.194,19.241,19.1873,19.194,1418600.0
2010-12-02 13:00:00,28.57,28.62,28.48,28.55,1377200.0,19.194,19.2276,19.1335,19.1806,1377200.0
2010-12-02 13:30:00,28.55,28.64,28.51,28.62,1474400.0,19.1806,19.241,19.1537,19.2276,1474400.0
2010-12-02 14:00:00,28.62,28.75,28.61,28.72,1752600.0,19.2276,19.3149,19.2209,19.2948,1752600.0
2010-12-02 14:30:00,28.72,28.74,28.68,28.68,1100000.0,19.2948,19.3082,19.2679,19.2679,1100000.0
2010-12-02 15:00:00,28.68,28.7,28.59,28.67,1999500.0,19.2679,19.2813,19.2074,19.2612,1999500.0
2010-12-02 15:30:00,28.67,28.78,28.64,28.73,7679400.0,19.2612,19.3351,19.241,19.3015,7679400.0
2010-12-03 09:30:00,28.31,28.77,28.3,28.73,5740900.0,19.0193,19.3284,19.0126,19.3015,5740900.0
2010-12-03 10:00:00,28.74,28.86,28.49,28.53,3884800.0,19.3082,19.3888,19.1403,19.1671,3884800.0
2010-12-03 10:30:00,28.54,28.79,28.51,28.78,2618100.0,19.1738,19.3418,19.1537,19.3351,2618100.0
2010-12-03 11:00:00,28.78,28.88,28.7,28.72,2062000.0,19.3351,19.4023,19.2813,19.2948,2062000.0
2010-12-03 11:30:00,28.72,28.74,28.65,28.66,1472400.0,19.2948,19.3082,19.2477,19.2545,1472400.0
2010-12-03 12:00:00,28.66,28.74,28.64,28.68,1130800.0,19.2545,19.3082,19.241,19.2679,1130800.0
2010-12-03 12:30:00,28.68,28.75,28.67,28.68,1328100.0,19.2679,19.3149,19.2612,19.2679,1328100.0
2010-12-03 13:00:00,28.69,28.79,28.69,28.73,925200.0,19.2746,19.3418,19.2746,19.3015,925200.0
2010-12-03 13:30:00,28.74,28.74,28.67,28.72,1095100.0,19.3082,19.3082,19.2612,19.2948,1095100.0
2010-12-03 14:00:00,28.72,28.75,28.67,28.72,1233600.0,19.2948,19.3149,19.2612,19.2948,1233600.0
2010-12-03 14:30:00,28.72,28.81,28.72,28.8,1386400.0,19.2948,19.3552,19.2948,19.3485,1386400.0
2010-12-03 15:00:00,28.8,28.92,28.75,28.9,1847300.0,19.3485,19.4291,19.3149,19.4157,1847300.0
2010-12-03 15:30:00,28.9,29.13,28.84,29.06,8347800.0,19.4157,19.5702,19.3754,19.5232,8347800.0
2010-12-06 09:30:00,28.86,29.1,28.73,28.83,3491500.0,19.3888,19.5501,19.3015,19.3687,3491500.0
2010-12-06 10:00:00,28.84,29.02,28.83,29.02,2689200.0,19.3754,19.4963,19.3687,19.4963,2689200.0
2010-12-06 10:30:00,29.01,29.06,28.94,29.03,2744300.0,19.4896,19.5232,19.4426,19.503,2744300.0
2010-12-06 11:00:00,29.02,29.09,28.98,29.08,2098500.0,19.4963,19.5433,19.4694,19.5366,2098500.0
2010-12-06 11:30:00,29.09,29.1,28.91,28.97,1580700.0,19.5433,19.5501,19.4224,19.4627,1580700.0
2010-12-06 12:00:00,28.98,29.0,28.76,28.82,2017300.0,19.4694,19.4829,19.3216,19.362,2017300.0
2010-12-06 12:30:00,28.83,28.85,28.77,28.8,815900.0,19.3687,19.3821,19.3284,19.3485,815900.0
2010-12-06 13:00:00,28.81,28.83,28.78,28.8,911000.0,19.3552,19.3687,19.3351,19.3485,911000.0
2010-12-06 13:30:00,28.81,28.84,28.76,28.79,1164500.0,19.3552,19.3754,19.3216,19.3418,1164500.0
2010-12-06 14:00:00,28.8,28.86,28.78,28.79,1026900.0,19.3485,19.3888,19.3351,19.3418,1026900.0
2010-12-06 14:30:00,28.8,28.91,28.79,28.85,1831900.0,19.3485,19.4224,19.3418,19.3821,1831900.0
2010-12-06 15:00:00,28.85,28.97,28.82,28.83,1519100.0,19.3821,19.4627,19.362,19.3687,1519100.0
2010-12-06 15:30:00,28.83,28.87,28.74,28.75,3292500.0,19.3687,19.3955,19.3082,19.3149,3292500.0
2010-12-07 09:30:00,29.09,29.25,28.89,28.89,4457400.0,19.5433,19.6508,19.409,19.409,4457400.0
2010-12-07 10:00:00,28.89,28.96,28.69,28.85,3213500.0,19.409,19.456,19.2746,19.3821,3213500.0
2010-12-07 10:30:00,28.85,28.94,28.75,28.92,2081800.0,19.3821,19.4426,19.3149,19.4291,2081800.0
2010-12-07 11:00:00,28.92,28.92,28.79,28.8,1131200.0,19.4291,19.4291,19.3418,19.3485,1131200.0
2010-12-07 11:30:00,28.81,28.9,28.79,28.82,999200.0,19.3552,19.4157,19.3418,19.362,999200.0
2010-12-07 12:00:00,28.82,28.86,28.72,28.8,1162100.0,19.362,19.3888,19.2948,19.3485,1162100.0
2010-12-07 12:30:00,28.81,28.84,28.78,28.82,637500.0,19.3552,19.3754,19.3351,19.362,637500.0
2010-12-07 13:00:00,28.82,28.87,28.77,28.8,1031800.0,19.362,19.3955,19.3284,19.3485,1031800.0
2010-12-07 13:30:00,28.8,28.81,28.71,28.77,844500.0,19.3485,19.3552,19.2881,19.3284,844500.0
2010-12-07 14:00:00,28.76,28.85,28.73,28.84,1102900.0,19.3216,19.3821,19.3015,19.3754,1102900.0
2010-12-07 14:30:00,28.85,28.9,28.64,28.68,1815500.0,19.3821,19.4157,19.241,19.2679,1815500.0
2010-12-07 15:00:00,28.69,28.73,28.57,28.65,2891300.0,19.2746,19.3015,19.194,19.2477,2891300.0
2010-12-07 15:30:00,28.65,28.66,28.42,28.46,5837000.0,19.2477,19.2545,19.0932,19.1201,5837000.0
2010-12-08 09:30:00,28.53,28.88,28.5,28.85,2659300.0,19.1671,19.4023,19.147,19.3821,2659300.0
2010-12-08 10:00:00,28.85,28.85,28.51,28.6,2226700.0,19.3821,19.3821,19.1537,19.2142,2226700.0
2010-12-08 10:30:00,28.6,28.73,28.53,28.73,2203900.0,19.2142,19.3015,19.1671,19.3015,2203900.0
2010-12-08 11:00:00,28.74,28.8,28.7,28.8,1132600.0,19.3082,19.3485,19.2813,19.3485,1132600.0
2010-12-08 11:30:00,28.8,28.91,28.73,28.91,1196500.0,19.3485,19.4224,19.3015,19.4224,1196500.0
2010-12-08 12:00:00,28.91,29.07,28.89,29.06,1884400.0,19.4224,19.5299,19.409,19.5232,1884400.0
2010-12-08 12:30:00,29.06,29.12,28.88,28.93,1832800.0,19.5232,19.5635,19.4023,19.4359,1832800.0
2010-12-08 13:00:00,28.94,29.09,28.91,29.02,1391800.0,19.4426,19.5433,19.4224,19.4963,1391800.0
2010-12-08 13:30:00,29.01,29.16,28.99,29.15,1479600.0,19.4896,19.5904,19.4762,19.5837,1479600.0
2010-12-08 14:00:00,29.14,29.25,29.1,29.2,2196900.0,19.5769,19.6508,19.5501,19.6172,2196900.0
2010-12-08 14:30:00,29.2,29.37,29.19,29.33,2915900.0,19.6172,19.7315,19.6105,19.7046,2915900.0
2010-12-08 15:00:00,29.33,29.36,29.19,29.2,2496200.0,19.7046,19.7247,19.6105,19.6172,2496200.0
2010-12-08 15:30:00,29.2,29.36,29.19,29.34,4847100.0,19.6172,19.7247,19.6105,19.7113,4847100.0
2010-12-09 09:30:00,29.55,29.75,29.51,29.65,5317300.0,19.8524,19.9867,19.8255,19.9196,5317300.0
2010-12-09 10:00:00,29.65,29.74,29.56,29.67,4399800.0,19.9196,19.98,19.8591,19.933,4399800.0
2010-12-09 10:30:00,29.68,29.73,29.6,29.6,4326900.0,19.9397,19.9733,19.886,19.886,4326900.0
2010-12-09 11:00:00,29.61,29.71,29.6,29.66,1766700.0,19.8927,19.9599,19.886,19.9263,1766700.0
2010-12-09 11:30:00,29.67,29.67,29.49,29.63,2338900.0,19.933,19.933,19.8121,19.9061,2338900.0
2010-12-09 12:00:00,29.62,29.65,29.54,29.6,1197300.0,19.8994,19.9196,19.8457,19.886,1197300.0
2010-12-09 12:30:00,29.6,29.68,29.56,29.68,1602000.0,19.886,19.9397,19.8591,19.9397,1602000.0
2010-12-09 13:00:00,29.68,29.75,29.65,29.7,1553100.0,19.9397,19.9867,19.9196,19.9532,1553100.0
2010-12-09 13:30:00,29.7,29.72,29.62,29.66,1369700.0,19.9532,19.9666,19.8994,19.9263,1369700.0
2010-12-09 14:00:00,29.67,29.69,29.6,29.63,1580700.0,19.933,19.9464,19.886,19.9061,1580700.0
2010-12-09 14:30:00,29.62,29.69,29.61,29.69,1542300.0,19.8994,19.9464,19.8927,19.9464,1542300.0
2010-12-09 15:00:00,29.69,29.92,29.68,29.92,3729000.0,19.9464,20.101,19.9397,20.101,3729000.0
2010-12-09 15:30:00,29.92,30.11,29.91,30.07,11632500.0,20.101,20.2286,20.0942,20.2017,11632500.0
2010-12-10 09:30:00,30.35,30.56,30.22,30.29,7117600.0,20.3898,20.5309,20.3025,20.3495,7117600.0
2010-12-10 10:00:00,30.29,30.39,30.16,30.34,3582300.0,20.3495,20.4167,20.2622,20.3831,3582300.0
2010-12-10 10:30:00,30.34,30.36,30.19,30.33,2661400.0,20.3831,20.3966,20.2824,20.3764,2661400.0
2010-12-10 11:00:00,30.33,30.4,30.28,30.4,2248700.0,20.3764,20.4234,20.3428,20.4234,2248700.0
2010-12-10 11:30:00,30.39,30.43,30.32,30.42,2257900.0,20.4167,20.4436,20.3697,20.4369,2257900.0
2010-12-10 12:00:00,30.42,30.43,30.31,30.38,1353600.0,20.4369,20.4436,20.363,20.41,1353600.0
2010-12-10 12:30:00,30.38,30.5,30.35,30.48,1890900.0,20.41,20.4906,20.3898,20.4772,1890900.0
2010-12-10 13:00:00,30.48,30.48,30.37,30.47,1278200.0,20.4772,20.4772,20.4033,20.4705,1278200.0
2010-12-10 13:30:00,30.46,30.5,30.43,30.45,1507400.0,20.4637,20.4906,20.4436,20.457,1507400.0
2010-12-10 14:00:00,30.46,30.46,30.37,30.37,2329500.0,20.4637,20.4637,20.4033,20.4033,2329500.0
2010-12-10 14:30:00,30.38,30.39,30.31,30.37,2233600.0,20.41,20.4167,20.363,20.4033,2233600.0
2010-12-10 15:00:00,30.37,30.37,30.26,30.3,2915400.0,20.4033,20.4033,20.3294,20.3563,2915400.0
2010-12-10 15:30:00,30.3,30.38,30.24,30.26,6023700.0,20.3563,20.41,20.3159,20.3294,6023700.0
2010-12-13 09:30:00,30.49,30.5,30.0,30.11,3888300.0,20.4839,20.4906,20.1547,20.2286,3888300.0
2010-12-13 10:00:00,30.1,30.18,30.08,30.14,2989700.0,20.2219,20.2756,20.2085,20.2488,2989700.0
2010-12-13 10:30:00,30.15,30.24,30.1,30.21,1786100.0,20.2555,20.3159,20.2219,20.2958,1786100.0
2010-12-13 11:00:00,30.21,30.44,30.18,30.41,2200500.0,20.2958,20.4503,20.2756,20.4302,2200500.0
2010-12-13 11:30:00,30.41,30.57,30.4,30.55,2264500.0,20.4302,20.5376,20.4234,20.5242,2264500.0
2010-12-13 12:00:00,30.55,30.57,30.5,30.52,1321900.0,20.5242,20.5376,20.4906,20.5041,1321900.0
2010-12-13 12:30:00,30.52,30.53,30.4,30.42,1157700.0,20.5041,20.5108,20.4234,20.4369,1157700.0
2010-12-13 13:00:00,30.42,30.48,30.39,30.47,1017400.0,20.4369,20.4772,20.4167,20.4705,1017400.0
2010-12-13 13:30:00,30.47,30.48,30.42,30.47,798200.0,20.4705,20.4772,20.4369,20.4705,798200.0
2010-12-13 14:00:00,30.48,30.51,30.39,30.41,1706400.0,20.4772,20.4973,20.4167,20.4302,1706400.0
2010-12-13 14:30:00,30.4,30.44,30.36,30.39,1660900.0,20.4234,20.4503,20.3966,20.4167,1660900.0
2010-12-13 15:00:00,30.39,30.4,30.15,30.16,2953400.0,20.4167,20.4234,20.2555,20.2622,2953400.0
2010-12-13 15:30:00,30.17,30.27,30.14,30.18,3983400.0,20.2689,20.3361,20.2488,20.2756,3983400.0
2010-12-14 09:30:00,30.13,30.34,29.95,29.96,2812800.0,20.242,20.3831,20.1211,20.1278,2812800.0
2010-12-14 10:00:00,29.95,30.22,29.95,30.13,3210000.0,20.1211,20.3025,20.1211,20.242,3210000.0
2010-12-14 10:30:00,30.13,30.19,30.01,30.03,1590100.0,20.242,20.2824,20.1614,20.1749,1590100.0
2010-12-14 11:00:00,30.03,30.07,29.97,30.06,1277500.0,20.1749,20.2017,20.1346,20.195,1277500.0
2010-12-14 11:30:00,30.06,30.09,30.03,30.05,712900.0,20.195,20.2152,20.1749,20.1883,712900.0
2010-12-14 12:00:00,30.06,30.13,30.05,30.11,673200.0,20.195,20.242,20.1883,20.2286,673200.0
2010-12-14 12:30:00,30.11,30.14,30.05,30.09,991700.0,20.2286,20.2488,20.1883,20.2152,991700.0
2010-12-14 13:00:00,30.08,30.11,30.06,30.1,442000.0,20.2085,20.2286,20.195,20.2219,442000.0
2010-12-14 13:30:00,30.1,30.12,30.06,30.06,546000.0,20.2219,20.2353,20.195,20.195,546000.0
2010-12-14 14:00:00,30.07,30.18,30.0,30.02,1416800.0,20.2017,20.2756,20.1547,20.1681,1416800.0
2010-12-14 14:30:00,30.02,30.02,29.82,29.91,2554100.0,20.1681,20.1681,20.0338,20.0942,2554100.0
2010-12-14 15:00:00,29.92,29.96,29.76,29.82,2235200.0,20.101,20.1278,19.9935,20.0338,2235200.0
2010-12-14 15:30:00,29.83,29.85,29.66,29.8,4647400.0,20.0405,20.0539,19.9263,20.0203,4647400.0
2010-12-15 09:30:00,29.77,30.0,29.65,29.99,2953300.0,20.0002,20.1547,19.9196,20.148,2953300.0
2010-12-15 10:00:00,29.98,30.08,29.95,30.02,1904900.0,20.1413,20.2085,20.1211,20.1681,1904900.0
2010-12-15 10:30:00,30.03,30.13,29.94,29.95,1872500.0,20.1749,20.242,20.1144,20.1211,1872500.0
2010-12-15 11:00:00,29.95,29.96,29.8,29.82,3506100.0,20.1211,20.1278,20.0203,20.0338,3506100.0
2010-12-15 11:30:00,29.83,29.92,29.82,29.88,1876300.0,20.0405,20.101,20.0338,20.0741,1876300.0
2010-12-15 12:00:00,29.89,29.93,29.88,29.92,1637600.0,20.0808,20.1077,20.0741,20.101,1637600.0
2010-12-15 12:30:00,29.92,29.93,29.79,29.84,2269400.0,20.101,20.1077,20.0136,20.0472,2269400.0
2010-12-15 13:00:00,29.84,29.93,29.79,29.91,1178700.0,20.0472,20.1077,20.0136,20.0942,1178700.0
2010-12-15 13:30:00,29.91,29.97,29.89,29.92,1237800.0,20.0942,20.1346,20.0808,20.101,1237800.0
2010-12-15 14:00:00,29.92,29.97,29.9,29.91,1621100.0,20.101,20.1346,20.0875,20.0942,1621100.0
2010-12-15 14:30:00,29.91,29.95,29.79,29.82,3608000.0,20.0942,20.1211,20.0136,20.0338,3608000.0
2010-12-15 15:00:00,29.82,29.93,29.75,29.9,3129600.0,20.0338,20.1077,19.9867,20.0875,3129600.0
2010-12-15 15:30:00,29.9,30.01,29.76,29.8,5771600.0,20.0875,20.1614,19.9935,20.0203,5771600.0
2010-12-16 09:30:00,29.84,30.15,29.72,29.92,3774500.0,20.0472,20.2555,19.9666,20.101,3774500.0
2010-12-16 10:00:00,29.93,30.09,29.9,29.92,2207000.0,20.1077,20.2152,20.0875,20.101,2207000.0
2010-12-16 10:30:00,29.93,29.97,29.7,29.82,2462500.0,20.1077,20.1346,19.9532,20.0338,2462500.0
2010-12-16 11:00:00,29.82,29.96,29.8,29.91,2335100.0,20.0338,20.1278,20.0203,20.0942,2335100.0
2010-12-16 11:30:00,29.91,30.14,29.88,30.12,1547900.0,20.0942,20.2488,20.0741,20.2353,1547900.0
2010-12-16 12:00:00,30.13,30.22,30.1,30.19,1645000.0,20.242,20.3025,20.2219,20.2824,1645000.0
2010-12-16 12:30:00,30.18,30.29,30.15,30.29,1227900.0,20.2756,20.3495,20.2555,20.3495,1227900.0
2010-12-16 13:00:00,30.29,30.34,30.27,30.34,1476700.0,20.3495,20.3831,20.3361,20.3831,1476700.0
2010-12-16 13:30:00,30.33,30.36,30.27,30.28,1349200.0,20.3764,20.3966,20.3361,20.3428,1349200.0
2010-12-16 14:00:00,30.28,30.33,30.03,30.08,2647800.0,20.3428,20.3764,20.1749,20.2085,2647800.0
2010-12-16 14:30:00,30.09,30.1,29.83,29.83,4029000.0,20.2152,20.2219,20.0405,20.0405,4029000.0
2010-12-16 15:00:00,29.83,29.94,29.77,29.81,2945900.0,20.0405,20.1144,20.0002,20.0271,2945900.0
2010-12-16 15:30:00,29.81,30.03,29.81,30.01,3986900.0,20.0271,20.1749,20.0271,20.1614,3986900.0
2010-12-17 09:30:00,29.96,30.19,29.71,30.06,8546400.0,20.1278,20.2824,19.9599,20.195,8546400.0
2010-12-17 10:00:00,30.07,30.08,29.95,30.01,1420800.0,20.2017,20.2085,20.1211,20.1614,1420800.0
2010-12-17 10:30:00,30.01,30.03,29.85,29.9,1629000.0,20.1614,20.1749,20.0539,20.0875,1629000.0
2010-12-17 11:00:00,29.91,30.01,29.9,29.98,854200.0,20.0942,20.1614,20.0875,20.1413,854200.0
2010-12-17 11:30:00,29.97,30.14,29.97,30.03,1395900.0,20.1346,20.2488,20.1346,20.1749,1395900.0
2010-12-17 12:00:00,30.04,30.08,30.0,30.05,872900.0,20.1816,20.2085,20.1547,20.1883,872900.0
2010-12-17 12:30:00,30.05,30.14,30.04,30.11,814600.0,20.1883,20.2488,20.1816,20.2286,814600.0
2010-12-17 13:00:00,30.11,30.24,30.1,30.24,1406600.0,20.2286,20.3159,20.2219,20.3159,1406600.0
2010-12-17 13:30:00,30.24,30.24,30.13,30.14,770200.0,20.3159,20.3159,20.242,20.2488,770200.0
2010-12-17 14:00:00,30.13,30.15,30.1,30.14,938100.0,20.242,20.2555,20.2219,20.2488,938100.0
2010-12-17 14:30:00,30.14,30.2,30.12,30.17,969100.0,20.2488,20.2891,20.2353,20.2689,969100.0
2010-12-17 15:00:00,30.17,30.18,30.03,30.04,1694900.0,20.2689,20.2756,20.1749,20.1816,1694900.0
2010-12-17 15:30:00,30.03,30.07,29.96,29.98,6081400.0,20.1749,20.2017,20.1278,20.1413,6081400.0
2010-12-20 09:30:00,30.02,30.17,29.95,30.06,3062200.0,20.1681,20.2689,20.1211,20.195,3062200.0
2010-12-20 10:00:00,30.06,30.14,29.9,30.03,2216000.0,20.195,20.2488,20.0875,20.1749,2216000.0
2010-12-20 10:30:00,30.03,30.09,29.85,29.87,2344000.0,20.1749,20.2152,20.0539,20.0674,2344000.0
2010-12-20 11:00:00,29.86,30.03,29.85,30.02,1411500.0,20.0607,20.1749,20.0539,20.1681,1411500.0
2010-12-20 11:30:00,30.02,30.1,29.99,30.1,898700.0,20.1681,20.2219,20.148,20.2219,898700.0
2010-12-20 12:00:00,30.09,30.18,30.09,30.15,1435100.0,20.2152,20.2756,20.2152,20.2555,1435100.0
2010-12-20 12:30:00,30.15,30.23,30.12,30.23,1355600.0,20.2555,20.3092,20.2353,20.3092,1355600.0
2010-12-20 13:00:00,30.23,30.24,30.18,30.19,982000.0,20.3092,20.3159,20.2756,20.2824,982000.0
2010-12-20 13:30:00,30.18,30.23,30.17,30.22,813900.0,20.2756,20.3092,20.2689,20.3025,813900.0
2010-12-20 14:00:00,30.21,30.28,30.18,30.21,1968600.0,20.2958,20.3428,20.2756,20.2958,1968600.0
2010-12-20 14:30:00,30.21,30.25,30.14,30.16,1121600.0,20.2958,20.3227,20.2488,20.2622,1121600.0
2010-12-20 15:00:00,30.16,30.18,30.04,30.06,1174000.0,20.2622,20.2756,20.1816,20.195,1174000.0
2010-12-20 15:30:00,30.05,30.12,30.04,30.09,1775500.0,20.1883,20.2353,20.1816,20.2152,1775500.0
2010-12-21 09:30:00,30.13,30.58,30.06,30.51,2988500.0,20.242,20.5444,20.195,20.4973,2988500.0
2010-12-21 10:00:00,30.5,30.63,30.35,30.57,2342500.0,20.4906,20.578,20.3898,20.5376,2342500.0
2010-12-21 10:30:00,30.57,30.62,30.44,30.52,1807800.0,20.5376,20.5712,20.4503,20.5041,1807800.0
2010-12-21 11:00:00,30.51,30.6,30.51,30.6,1131200.0,20.4973,20.5578,20.4973,20.5578,1131200.0
2010-12-21 11:30:00,30.59,30.7,30.59,30.64,1158800.0,20.5511,20.625,20.5511,20.5847,1158800.0
2010-12-21 12:00:00,30.64,30.73,30.63,30.69,948500.0,20.5847,20.6451,20.578,20.6183,948500.0
2010-12-21 12:30:00,30.7,30.87,30.68,30.85,1480600.0,20.625,20.7392,20.6115,20.7258,1480600.0
2010-12-21 13:00:00,30.85,30.89,30.75,30.77,1529500.0,20.7258,20.7526,20.6586,20.672,1529500.0
2010-12-21 13:30:00,30.78,30.8,30.72,30.76,1011900.0,20.6787,20.6922,20.6384,20.6653,1011900.0
2010-12-21 14:00:00,30.76,30.78,30.7,30.74,974000.0,20.6653,20.6787,20.625,20.6519,974000.0
2010-12-21 14:30:00,30.74,30.75,30.69,30.73,920200.0,20.6519,20.6586,20.6183,20.6451,920200.0
2010-12-21 15:00:00,30.73,30.83,30.72,30.78,1642400.0,20.6451,20.7123,20.6384,20.6787,1642400.0
2010-12-21 15:30:00,30.79,30.85,30.74,30.8,4459400.0,20.6854,20.7258,20.6519,20.6922,4459400.0
2010-12-22 09:30:00,30.88,31.11,30.86,31.1,2283600.0,20.7459,20.9004,20.7325,20.8937,2283600.0
2010-12-22 10:00:00,31.1,31.24,31.06,31.19,3408300.0,20.8937,20.9878,20.8668,20.9542,3408300.0
2010-12-22 10:30:00,31.2,31.29,31.12,31.28,1842900.0,20.9609,21.0214,20.9071,21.0146,1842900.0
2010-12-22 11:00:00,31.28,31.47,31.28,31.4,2823200.0,21.0146,21.1423,21.0146,21.0953,2823200.0
2010-12-22 11:30:00,31.39,31.5,31.39,31.45,1649800.0,21.0885,21.1624,21.0885,21.1288,1649800.0
2010-12-22 12:00:00,31.45,31.59,31.45,31.58,1968500.0,21.1288,21.2229,21.1288,21.2162,1968500.0
2010-12-22 12:30:00,31.58,31.61,31.52,31.58,1141100.0,21.2162,21.2363,21.1759,21.2162,1141100.0
2010-12-22 13:00:00,31.58,31.58,31.4,31.41,1703800.0,21.2162,21.2162,21.0953,21.102,1703800.0
2010-12-22 13:30:00,31.4,31.43,31.21,31.25,1664100.0,21.0953,21.1154,20.9676,20.9945,1664100.0
2010-12-22 14:00:00,31.25,31.36,31.24,31.3,1187400.0,20.9945,21.0684,20.9878,21.0281,1187400.0
2010-12-22 14:30:00,31.3,31.3,31.13,31.16,1646200.0,21.0281,21.0281,20.9139,20.934,1646200.0
2010-12-22 15:00:00,31.17,31.28,31.16,31.23,1687500.0,20.9407,21.0146,20.934,20.981,1687500.0
2010-12-22 15:30:00,31.22,31.36,31.16,31.34,3419500.0,20.9743,21.0684,20.934,21.0549,3419500.0
2010-12-23 09:30:00,31.23,31.36,31.12,31.25,2750000.0,20.981,21.0684,20.9071,20.9945,2750000.0
2010-12-23 10:00:00,31.24,31.27,31.09,31.13,1772500.0,20.9878,21.0079,20.887,20.9139,1772500.0
2010-12-23 10:30:00,31.13,31.21,31.05,31.1,1214300.0,20.9139,20.9676,20.8601,20.8937,1214300.0
2010-12-23 11:00:00,31.09,31.12,31.05,31.11,926900.0,20.887,20.9071,20.8601,20.9004,926900.0
2010-12-23 11:30:00,31.12,31.12,31.05,31.07,823600.0,20.9071,20.9071,20.8601,20.8736,823600.0
2010-12-23 12:00:00,31.07,31.09,31.04,31.07,950400.0,20.8736,20.887,20.8534,20.8736,950400.0
2010-12-23 12:30:00,31.07,31.08,31.04,31.05,818900.0,20.8736,20.8803,20.8534,20.8601,818900.0
2010-12-23 13:00:00,31.05,31.06,30.95,30.98,1052400.0,20.8601,20.8668,20.7929,20.8131,1052400.0
2010-12-23 13:30:00,30.98,30.99,30.92,30.95,532100.0,20.8131,20.8198,20.7728,20.7929,532100.0
2010-12-23 14:00:00,30.95,30.98,30.86,30.88,1176100.0,20.7929,20.8131,20.7325,20.7459,1176100.0
2010-12-23 14:30:00,30.88,30.98,30.87,30.98,738200.0,20.7459,20.8131,20.7392,20.8131,738200.0
2010-12-23 15:00:00,30.98,31.0,30.93,31.0,722200.0,20.8131,20.8265,20.7795,20.8265,722200.0
2010-12-23 15:30:00,31.0,31.0,30.9,30.99,2213700.0,20.8265,20.8265,20.7593,20.8198,2213700.0
2010-12-27 09:30:00,30.91,31.19,30.78,31.19,2050100.0,20.7661,20.9542,20.6787,20.9542,2050100.0
2010-12-27 10:00:00,31.19,31.33,31.15,31.33,1230700.0,20.9542,21.0482,20.9273,21.0482,1230700.0
2010-12-27 10:30:00,31.33,31.34,31.22,31.27,825800.0,21.0482,21.0549,20.9743,21.0079,825800.0
2010-12-27 11:00:00,31.27,31.31,31.24,31.28,540600.0,21.0079,21.0348,20.9878,21.0146,540600.0
2010-12-27 11:30:00,31.29,31.33,31.26,31.28,581500.0,21.0214,21.0482,21.0012,21.0146,581500.0
2010-12-27 12:00:00,31.27,31.28,31.24,31.27,525400.0,21.0079,21.0146,20.9878,21.0079,525400.0
2010-12-27 12:30:00,31.26,31.29,31.23,31.27,583600.0,21.0012,21.0214,20.981,21.0079,583600.0
2010-12-27 13:00:00,31.28,31.29,31.24,31.27,859400.0,21.0146,21.0214,20.9878,21.0079,859400.0
2010-12-27 13:30:00,31.27,31.28,31.22,31.24,592000.0,21.0079,21.0146,20.9743,20.9878,592000.0
2010-12-27 14:00:00,31.24,31.25,31.16,31.16,502800.0,20.9878,20.9945,20.934,20.934,502800.0
2010-12-27 14:30:00,31.17,31.22,31.16,31.18,576300.0,20.9407,20.9743,20.934,20.9475,576300.0
2010-12-27 15:00:00,31.18,31.21,31.17,31.18,900100.0,20.9475,20.9676,20.9407,20.9475,900100.0
2010-12-27 15:30:00,31.18,31.22,31.15,31.19,2165500.0,20.9475,20.9743,20.9273,20.9542,2165500.0
2010-12-28 09:30:00,31.06,31.25,31.0,31.21,2319700.0,20.8668,20.9945,20.8265,20.9676,2319700.0
2010-12-28 10:00:00,31.21,31.24,31.08,31.12,1183500.0,20.9676,20.9878,20.8803,20.9071,1183500.0
2010-12-28 10:30:00,31.12,31.18,31.11,31.17,569600.0,20.9071,20.9475,20.9004,20.9407,569600.0
2010-12-28 11:00:00,31.16,31.22,31.16,31.21,798900.0,20.934,20.9743,20.934,20.9676,798900.0
2010-12-28 11:30:00,31.21,31.21,31.08,31.12,921500.0,20.9676,20.9676,20.8803,20.9071,921500.0
2010-12-28 12:00:00,31.12,31.16,31.1,31.11,620000.0,20.9071,20.934,20.8937,20.9004,620000.0
2010-12-28 12:30:00,31.11,31.15,31.1,31.15,421100.0,20.9004,20.9273,20.8937,20.9273,421100.0
2010-12-28 13:00:00,31.15,31.19,31.14,31.16,535500.0,20.9273,20.9542,20.9206,20.934,535500.0
2010-12-28 13:30:00,31.15,31.2,31.15,31.2,617300.0,20.9273,20.9609,20.9273,20.9609,617300.0
2010-12-28 14:00:00,31.2,31.22,31.19,31.2,448600.0,20.9609,20.9743,20.9542,20.9609,448600.0
2010-12-28 14:30:00,31.19,31.22,31.17,31.21,567100.0,20.9542,20.9743,20.9407,20.9676,567100.0
2010-12-28 15:00:00,31.21,31.23,31.18,31.23,782200.0,20.9676,20.981,20.9475,20.981,782200.0
2010-12-28 15:30:00,31.23,31.3,31.2,31.22,2295500.0,20.981,21.0281,20.9609,20.9743,2295500.0
2010-12-29 09:30:00,31.23,31.28,31.04,31.14,1758100.0,20.981,21.0146,20.8534,20.9206,1758100.0
2010-12-29 10:00:00,31.14,31.19,31.01,31.04,1147600.0,20.9206,20.9542,20.8332,20.8534,1147600.0
2010-12-29 10:30:00,31.05,31.14,31.04,31.07,739500.0,20.8601,20.9206,20.8534,20.8736,739500.0
2010-12-29 11:00:00,31.07,31.09,31.04,31.04,614300.0,20.8736,20.887,20.8534,20.8534,614300.0
2010-12-29 11:30:00,31.05,31.07,30.98,31.01,994400.0,20.8601,20.8736,20.8131,20.8332,994400.0
2010-12-29 12:00:00,31.02,31.06,31.0,31.03,477200.0,20.84,20.8668,20.8265,20.8467,477200.0
2010-12-29 12:30:00,31.03,31.06,30.99,30.99,519900.0,20.8467,20.8668,20.8198,20.8198,519900.0
2010-12-29 13:00:00,31.0,31.05,30.99,31.04,398800.0,20.8265,20.8601,20.8198,20.8534,398800.0
2010-12-29 13:30:00,31.04,31.07,31.03,31.06,453700.0,20.8534,20.8736,20.8467,20.8668,453700.0
2010-12-29 14:00:00,31.06,31.12,31.05,31.1,566100.0,20.8668,20.9071,20.8601,20.8937,566100.0
2010-12-29 14:30:00,31.11,31.11,31.07,31.1,374900.0,20.9004,20.9004,20.8736,20.8937,374900.0
2010-12-29 15:00:00,31.1,31.12,31.08,31.08,473000.0,20.8937,20.9071,20.8803,20.8803,473000.0
2010-12-29 15:30:00,31.09,31.09,30.98,31.03,1899200.0,20.887,20.887,20.8131,20.8467,1899200.0
2010-12-30 09:30:00,31.07,31.12,30.83,30.88,1294500.0,20.8736,20.9071,20.7123,20.7459,1294500.0
2010-12-30 10:00:00,30.88,30.89,30.71,30.79,1404300.0,20.7459,20.7526,20.6317,20.6854,1404300.0
2010-12-30 10:30:00,30.79,30.92,30.77,30.89,846700.0,20.6854,20.7728,20.672,20.7526,846700.0
2010-12-30 11:00:00,30.89,30.93,30.81,30.81,883300.0,20.7526,20.7795,20.6989,20.6989,883300.0
2010-12-30 11:30:00,30.82,30.82,30.73,30.74,1166800.0,20.7056,20.7056,20.6451,20.6519,1166800.0
2010-12-30 12:00:00,30.74,30.77,30.7,30.75,506100.0,20.6519,20.672,20.625,20.6586,506100.0
2010-12-30 12:30:00,30.75,30.81,30.75,30.79,468100.0,20.6586,20.6989,20.6586,20.6854,468100.0
2010-12-30 13:00:00,30.8,30.8,30.75,30.76,375700.0,20.6922,20.6922,20.6586,20.6653,375700.0
2010-12-30 13:30:00,30.76,30.79,30.75,30.76,505100.0,20.6653,20.6854,20.6586,20.6653,505100.0
2010-12-30 14:00:00,30.76,30.81,30.74,30.77,573900.0,20.6653,20.6989,20.6519,20.672,573900.0
2010-12-30 14:30:00,30.78,30.84,30.77,30.84,504400.0,20.6787,20.719,20.672,20.719,504400.0
2010-12-30 15:00:00,30.84,30.9,30.83,30.9,415900.0,20.719,20.7593,20.7123,20.7593,415900.0
2010-12-30 15:30:00,30.9,30.92,30.8,30.83,1779800.0,20.7593,20.7728,20.6922,20.7123,1779800.0
2010-12-31 09:30:00,30.71,30.95,30.66,30.89,1464100.0,20.6317,20.7929,20.5981,20.7526,1464100.0
2010-12-31 10:00:00,30.9,30.93,30.83,30.89,639800.0,20.7593,20.7795,20.7123,20.7526,639800.0
2010-12-31 10:30:00,30.89,30.94,30.87,30.89,716100.0,20.7526,20.7862,20.7392,20.7526,716100.0
2010-12-31 11:00:00,30.88,30.93,30.87,30.92,430900.0,20.7459,20.7795,20.7392,20.7728,430900.0
2010-12-31 11:30:00,30.92,30.94,30.9,30.94,380600.0,20.7728,20.7862,20.7593,20.7862,380600.0
2010-12-31 12:00:00,30.93,30.95,30.91,30.93,376300.0,20.7795,20.7929,20.7661,20.7795,376300.0
2010-12-31 12:30:00,30.93,30.97,30.87,30.9,587000.0,20.7795,20.8064,20.7392,20.7593,587000.0
2010-12-31 13:00:00,30.91,30.95,30.9,30.92,281300.0,20.7661,20.7929,20.7593,20.7728,281300.0
2010-12-31 13:30:00,30.91,30.93,30.86,30.88,472900.0,20.7661,20.7795,20.7325,20.7459,472900.0
2010-12-31 14:00:00,30.88,30.89,30.85,30.88,417600.0,20.7459,20.7526,20.7258,20.7459,417600.0
2010-12-31 14:30:00,30.88,30.94,30.87,30.93,471300.0,20.7459,20.7862,20.7392,20.7795,471300.0
2010-12-31 15:00:00,30.94,31.02,30.93,31.01,852600.0,20.7862,20.84,20.7795,20.8332,852600.0
2010-12-31 15:30:00,31.02,31.03,30.9,31.0,2888400.0,20.84,20.8467,20.7593,20.8265,2888400.0
2011-01-03 09:30:00,31.3,31.59,31.16,31.53,3928400.0,21.0281,21.2229,20.934,21.1826,3928400.0
2011-01-03 10:00:00,31.52,31.58,31.36,31.44,3102300.0,21.1759,21.2162,21.0684,21.1221,3102300.0
2011-01-03 10:30:00,31.44,31.6,31.44,31.6,1972300.0,21.1221,21.2296,21.1221,21.2296,1972300.0
2011-01-03 11:00:00,31.6,31.6,31.53,31.55,1550000.0,21.2296,21.2296,21.1826,21.196,1550000.0
2011-01-03 11:30:00,31.55,31.59,31.49,31.5,1348100.0,21.196,21.2229,21.1557,21.1624,1348100.0
2011-01-03 12:00:00,31.5,31.59,31.49,31.52,1483800.0,21.1624,21.2229,21.1557,21.1759,1483800.0
2011-01-03 12:30:00,31.53,31.57,31.44,31.48,1187600.0,21.1826,21.2095,21.1221,21.149,1187600.0
2011-01-03 13:00:00,31.48,31.52,31.45,31.5,1789800.0,21.149,21.1759,21.1288,21.1624,1789800.0
2011-01-03 13:30:00,31.5,31.57,31.48,31.57,1237700.0,21.1624,21.2095,21.149,21.2095,1237700.0
2011-01-03 14:00:00,31.56,31.61,31.43,31.44,1852600.0,21.2028,21.2363,21.1154,21.1221,1852600.0
2011-01-03 14:30:00,31.43,31.58,31.43,31.55,1721100.0,21.1154,21.2162,21.1154,21.196,1721100.0
2011-01-03 15:00:00,31.56,31.56,31.44,31.47,2069000.0,21.2028,21.2028,21.1221,21.1423,2069000.0
2011-01-03 15:30:00,31.47,31.66,31.46,31.58,6786300.0,21.1423,21.2699,21.1356,21.2162,6786300.0
2011-01-04 09:30:00,31.69,31.94,31.6,31.75,4514500.0,21.2901,21.458,21.2296,21.3304,4514500.0
2011-01-04 10:00:00,31.74,31.81,31.72,31.8,3307400.0,21.3237,21.3707,21.3102,21.364,3307400.0
2011-01-04 10:30:00,31.8,31.86,31.73,31.75,3054700.0,21.364,21.4043,21.317,21.3304,3054700.0
2011-01-04 11:00:00,31.75,31.82,31.69,31.77,1983700.0,21.3304,21.3774,21.2901,21.3438,1983700.0
2011-01-04 11:30:00,31.78,31.83,31.72,31.74,1445800.0,21.3506,21.3841,21.3102,21.3237,1445800.0
2011-01-04 12:00:00,31.74,31.79,31.63,31.7,2924800.0,21.3237,21.3573,21.2498,21.2968,2924800.0
2011-01-04 12:30:00,31.7,31.7,31.49,31.61,1793400.0,21.2968,21.2968,21.1557,21.2363,1793400.0
2011-01-04 13:00:00,31.6,31.7,31.59,31.61,949300.0,21.2296,21.2968,21.2229,21.2363,949300.0
2011-01-04 13:30:00,31.61,31.69,31.61,31.65,957200.0,21.2363,21.2901,21.2363,21.2632,957200.0
2011-01-04 14:00:00,31.65,31.8,31.6,31.72,1391200.0,21.2632,21.364,21.2296,21.3102,1391200.0
2011-01-04 14:30:00,31.72,31.74,31.6,31.61,986600.0,21.3102,21.3237,21.2296,21.2363,986600.0
2011-01-04 15:00:00,31.61,31.69,31.53,31.67,1307900.0,21.2363,21.2901,21.1826,21.2767,1307900.0
2011-01-04 15:30:00,31.68,31.71,31.61,31.66,2808300.0,21.2834,21.3035,21.2363,21.2699,2808300.0
2011-01-05 09:30:00,31.41,31.97,31.4,31.96,4819800.0,21.102,21.4782,21.0953,21.4715,4819800.0
2011-01-05 10:00:00,31.97,32.24,31.95,32.0,7068600.0,21.4782,21.6596,21.4648,21.4984,7068600.0
2011-01-05 10:30:00,32.0,32.23,31.95,32.19,4019000.0,21.4984,21.6529,21.4648,21.626,4019000.0
2011-01-05 11:00:00,32.18,32.19,32.08,32.1,2331100.0,21.6193,21.626,21.5521,21.5655,2331100.0
2011-01-05 11:30:00,32.11,32.18,32.1,32.14,2240400.0,21.5723,21.6193,21.5655,21.5924,2240400.0
2011-01-05 12:00:00,32.15,32.24,32.13,32.22,2770100.0,21.5991,21.6596,21.5857,21.6462,2770100.0
2011-01-05 12:30:00,32.21,32.32,32.21,32.28,1839000.0,21.6394,21.7133,21.6394,21.6865,1839000.0
2011-01-05 13:00:00,32.28,32.31,32.25,32.29,1613700.0,21.6865,21.7066,21.6663,21.6932,1613700.0
2011-01-05 13:30:00,32.29,32.36,32.26,32.34,1606300.0,21.6932,21.7402,21.673,21.7268,1606300.0
2011-01-05 14:00:00,32.35,32.35,32.23,32.25,1340100.0,21.7335,21.7335,21.6529,21.6663,1340100.0
2011-01-05 14:30:00,32.24,32.37,32.12,32.35,1734100.0,21.6596,21.7469,21.579,21.7335,1734100.0
2011-01-05 15:00:00,32.35,32.5,32.32,32.42,3553600.0,21.7335,21.8343,21.7133,21.7805,3553600.0
2011-01-05 15:30:00,32.42,32.46,32.32,32.36,4871700.0,21.7805,21.8074,21.7133,21.7402,4871700.0
2011-01-06 09:30:00,32.13,32.46,32.12,32.28,3746200.0,21.5857,21.8074,21.579,21.6865,3746200.0
2011-01-06 10:00:00,32.27,32.38,32.15,32.37,3537500.0,21.6797,21.7536,21.5991,21.7469,3537500.0
2011-01-06 10:30:00,32.37,32.47,32.28,32.34,2856200.0,21.7469,21.8141,21.6865,21.7268,2856200.0
2011-01-06 11:00:00,32.33,32.34,32.12,32.24,2464100.0,21.7201,21.7268,21.579,21.6596,2464100.0
2011-01-06 11:30:00,32.23,32.29,32.16,32.23,1921500.0,21.6529,21.6932,21.6058,21.6529,1921500.0
2011-01-06 12:00:00,32.23,32.28,32.17,32.21,1084000.0,21.6529,21.6865,21.6126,21.6394,1084000.0
2011-01-06 12:30:00,32.22,32.26,32.18,32.24,1096200.0,21.6462,21.673,21.6193,21.6596,1096200.0
2011-01-06 13:00:00,32.24,32.27,32.12,32.22,1568500.0,21.6596,21.6797,21.579,21.6462,1568500.0
2011-01-06 13:30:00,32.22,32.32,32.13,32.31,1846500.0,21.6462,21.7133,21.5857,21.7066,1846500.0
2011-01-06 14:00:00,32.31,32.33,32.2,32.25,1539500.0,21.7066,21.7201,21.6327,21.6663,1539500.0
2011-01-06 14:30:00,32.25,32.26,32.14,32.2,2021800.0,21.6663,21.673,21.5924,21.6327,2021800.0
2011-01-06 15:00:00,32.21,32.3,32.15,32.21,1894500.0,21.6394,21.6999,21.5991,21.6394,1894500.0
2011-01-06 15:30:00,32.2,32.23,32.13,32.14,4297100.0,21.6327,21.6529,21.5857,21.5924,4297100.0
2011-01-07 09:30:00,32.23,32.23,31.97,32.08,3637400.0,21.6529,21.6529,21.4782,21.5521,3637400.0
2011-01-07 10:00:00,32.07,32.1,31.93,32.06,3065700.0,21.5454,21.5655,21.4513,21.5387,3065700.0
2011-01-07 10:30:00,32.06,32.07,31.15,31.36,10706100.0,21.5387,21.5454,20.9273,21.0684,10706100.0
2011-01-07 11:00:00,31.36,31.37,30.64,30.76,15641100.0,21.0684,21.0751,20.5847,20.6653,15641100.0
2011-01-07 11:30:00,30.76,31.46,30.71,31.19,9040700.0,20.6653,21.1356,20.6317,20.9542,9040700.0
2011-01-07 12:00:00,31.19,31.38,31.01,31.06,5685400.0,20.9542,21.0818,20.8332,20.8668,5685400.0
2011-01-07 12:30:00,31.05,31.11,30.71,30.95,5537500.0,20.8601,20.9004,20.6317,20.7929,5537500.0
2011-01-07 13:00:00,30.96,31.28,30.95,31.15,3306800.0,20.7997,21.0146,20.7929,20.9273,3306800.0
2011-01-07 13:30:00,31.15,31.19,31.0,31.02,2220300.0,20.9273,20.9542,20.8265,20.84,2220300.0
2011-01-07 14:00:00,31.02,31.13,30.99,31.07,2898100.0,20.84,20.9139,20.8198,20.8736,2898100.0
2011-01-07 14:30:00,31.08,31.48,31.06,31.4,3989900.0,20.8803,21.149,20.8668,21.0953,3989900.0
2011-01-07 15:00:00,31.4,31.64,31.34,31.62,4542300.0,21.0953,21.2565,21.0549,21.2431,4542300.0
2011-01-07 15:30:00,31.61,31.73,31.45,31.5,6872000.0,21.2363,21.317,21.1288,21.1624,6872000.0
2011-01-10 09:30:00,31.17,31.42,30.98,31.05,4705400.0,20.9407,21.1087,20.8131,20.8601,4705400.0
2011-01-10 10:00:00,31.05,31.26,30.97,31.26,3276000.0,20.8601,21.0012,20.8064,21.0012,3276000.0
2011-01-10 10:30:00,31.26,31.4,31.15,31.19,2631200.0,21.0012,21.0953,20.9273,20.9542,2631200.0
2011-01-10 11:00:00,31.19,31.27,31.02,31.14,2070800.0,20.9542,21.0079,20.84,20.9206,2070800.0
2011-01-10 11:30:00,31.14,31.26,31.07,31.22,1130400.0,20.9206,21.0012,20.8736,20.9743,1130400.0
2011-01-10 12:00:00,31.23,31.27,31.05,31.19,1867700.0,20.981,21.0079,20.8601,20.9542,1867700.0
2011-01-10 12:30:00,31.19,31.26,31.14,31.17,1168500.0,20.9542,21.0012,20.9206,20.9407,1168500.0
2011-01-10 13:00:00,31.17,31.27,31.16,31.23,959000.0,20.9407,21.0079,20.934,20.981,959000.0
2011-01-10 13:30:00,31.23,31.35,31.23,31.26,1240000.0,20.981,21.0617,20.981,21.0012,1240000.0
2011-01-10 14:00:00,31.27,31.41,31.19,31.36,1519000.0,21.0079,21.102,20.9542,21.0684,1519000.0
2011-01-10 14:30:00,31.36,31.45,31.35,31.41,1093400.0,21.0684,21.1288,21.0617,21.102,1093400.0
2011-01-10 15:00:00,31.41,31.44,31.33,31.34,1711000.0,21.102,21.1221,21.0482,21.0549,1711000.0
2011-01-10 15:30:00,31.33,31.37,31.19,31.2,3823500.0,21.0482,21.0751,20.9542,20.9609,3823500.0
2011-01-11 09:30:00,31.69,31.69,31.3,31.35,3704400.0,21.2901,21.2901,21.0281,21.0617,3704400.0
2011-01-11 10:00:00,31.35,31.47,31.3,31.36,1548000.0,21.0617,21.1423,21.0281,21.0684,1548000.0
2011-01-11 10:30:00,31.37,31.41,31.16,31.33,2823500.0,21.0751,21.102,20.934,21.0482,2823500.0
2011-01-11 11:00:00,31.34,31.43,31.25,31.32,1887000.0,21.0549,21.1154,20.9945,21.0415,1887000.0
2011-01-11 11:30:00,31.32,31.41,31.3,31.39,1775100.0,21.0415,21.102,21.0281,21.0885,1775100.0
2011-01-11 12:00:00,31.4,31.4,31.26,31.33,1091200.0,21.0953,21.0953,21.0012,21.0482,1091200.0
2011-01-11 12:30:00,31.34,31.38,31.32,31.32,801200.0,21.0549,21.0818,21.0415,21.0415,801200.0
2011-01-11 13:00:00,31.33,31.33,31.05,31.15,2276200.0,21.0482,21.0482,20.8601,20.9273,2276200.0
2011-01-11 13:30:00,31.15,31.16,31.04,31.09,1531900.0,20.9273,20.934,20.8534,20.887,1531900.0
2011-01-11 14:00:00,31.09,31.25,31.05,31.23,1450800.0,20.887,20.9945,20.8601,20.981,1450800.0
2011-01-11 14:30:00,31.23,31.26,31.14,31.23,929500.0,20.981,21.0012,20.9206,20.981,929500.0
2011-01-11 15:00:00,31.24,31.3,31.2,31.28,1420000.0,20.9878,21.0281,20.9609,21.0146,1420000.0
2011-01-11 15:30:00,31.27,31.43,31.26,31.42,2763500.0,21.0079,21.1154,21.0012,21.1087,2763500.0
2011-01-12 09:30:00,31.73,31.97,31.62,31.73,3797200.0,21.317,21.4782,21.2431,21.317,3797200.0
2011-01-12 10:00:00,31.73,31.85,31.68,31.81,2251100.0,21.317,21.3976,21.2834,21.3707,2251100.0
2011-01-12 10:30:00,31.81,31.9,31.75,31.87,1770600.0,21.3707,21.4312,21.3304,21.411,1770600.0
2011-01-12 11:00:00,31.86,31.96,31.84,31.88,1970400.0,21.4043,21.4715,21.3909,21.4177,1970400.0
2011-01-12 11:30:00,31.88,31.96,31.86,31.92,1704800.0,21.4177,21.4715,21.4043,21.4446,1704800.0
2011-01-12 12:00:00,31.92,31.94,31.87,31.92,1444800.0,21.4446,21.458,21.411,21.4446,1444800.0
2011-01-12 12:30:00,31.92,32.03,31.92,31.94,1603300.0,21.4446,21.5185,21.4446,21.458,1603300.0
2011-01-12 13:00:00,31.94,32.02,31.91,32.0,1135400.0,21.458,21.5118,21.4379,21.4984,1135400.0
2011-01-12 13:30:00,31.99,32.05,31.99,32.05,877100.0,21.4916,21.5319,21.4916,21.5319,877100.0
2011-01-12 14:00:00,32.05,32.09,32.0,32.06,1371400.0,21.5319,21.5588,21.4984,21.5387,1371400.0
2011-01-12 14:30:00,32.05,32.15,32.05,32.15,1369600.0,21.5319,21.5991,21.5319,21.5991,1369600.0
2011-01-12 15:00:00,32.14,32.15,31.96,31.98,2168400.0,21.5924,21.5991,21.4715,21.4849,2168400.0
2011-01-12 15:30:00,31.98,32.03,31.96,32.0,5235500.0,21.4849,21.5185,21.4715,21.4984,5235500.0
2011-01-13 09:30:00,32.09,32.14,31.83,31.9,2720500.0,21.5588,21.5924,21.3841,21.4312,2720500.0
2011-01-13 10:00:00,31.91,31.92,31.7,31.77,2035300.0,21.4379,21.4446,21.2968,21.3438,2035300.0
2011-01-13 10:30:00,31.77,31.95,31.74,31.92,1695600.0,21.3438,21.4648,21.3237,21.4446,1695600.0
2011-01-13 11:00:00,31.91,32.01,31.87,31.95,1440400.0,21.4379,21.5051,21.411,21.4648,1440400.0
2011-01-13 11:30:00,31.95,32.1,31.94,31.97,1905100.0,21.4648,21.5655,21.458,21.4782,1905100.0
2011-01-13 12:00:00,31.97,32.03,31.94,31.99,1214700.0,21.4782,21.5185,21.458,21.4916,1214700.0
2011-01-13 12:30:00,32.0,32.06,31.93,32.0,1498900.0,21.4984,21.5387,21.4513,21.4984,1498900.0
2011-01-13 13:00:00,32.0,32.08,31.98,32.01,1425900.0,21.4984,21.5521,21.4849,21.5051,1425900.0
2011-01-13 13:30:00,32.01,32.06,31.98,32.02,993600.0,21.5051,21.5387,21.4849,21.5118,993600.0
2011-01-13 14:00:00,32.02,32.04,31.82,31.82,1910100.0,21.5118,21.5252,21.3774,21.3774,1910100.0
2011-01-13 14:30:00,31.82,31.89,31.76,31.81,1259900.0,21.3774,21.4245,21.3371,21.3707,1259900.0
2011-01-13 15:00:00,31.82,31.96,31.8,31.82,1935600.0,21.3774,21.4715,21.364,21.3774,1935600.0
2011-01-13 15:30:00,31.82,31.92,31.75,31.92,3791100.0,21.3774,21.4446,21.3304,21.4446,3791100.0
2011-01-14 09:30:00,31.82,32.48,31.82,32.43,4227200.0,21.3774,21.8208,21.3774,21.7872,4227200.0
2011-01-14 10:00:00,32.42,32.5,32.32,32.36,2883600.0,21.7805,21.8343,21.7133,21.7402,2883600.0
2011-01-14 10:30:00,32.37,32.65,32.36,32.6,2694500.0,21.7469,21.935,21.7402,21.9014,2694500.0
2011-01-14 11:00:00,32.59,32.71,32.51,32.59,2443800.0,21.8947,21.9753,21.841,21.8947,2443800.0
2011-01-14 11:30:00,32.58,32.59,32.5,32.54,1104700.0,21.888,21.8947,21.8343,21.8611,1104700.0
2011-01-14 12:00:00,32.55,32.65,32.51,32.54,1713900.0,21.8679,21.935,21.841,21.8611,1713900.0
2011-01-14 12:30:00,32.54,32.62,32.45,32.5,1554700.0,21.8611,21.9149,21.8007,21.8343,1554700.0
2011-01-14 13:00:00,32.51,32.55,32.45,32.53,1347100.0,21.841,21.8679,21.8007,21.8544,1347100.0
2011-01-14 13:30:00,32.52,32.74,32.5,32.72,1368400.0,21.8477,21.9955,21.8343,21.9821,1368400.0
2011-01-14 14:00:00,32.72,32.79,32.67,32.76,2286800.0,21.9821,22.0291,21.9485,22.0089,2286800.0
2011-01-14 14:30:00,32.76,32.76,32.6,32.65,1413800.0,22.0089,22.0089,21.9014,21.935,1413800.0
2011-01-14 15:00:00,32.65,32.81,32.59,32.74,2717000.0,21.935,22.0425,21.8947,21.9955,2717000.0
2011-01-14 15:30:00,32.74,32.81,32.69,32.74,5788100.0,21.9955,22.0425,21.9619,21.9955,5788100.0
2011-01-18 09:30:00,32.78,32.99,32.26,32.43,5680100.0,22.0224,22.1635,21.673,21.7872,5680100.0
2011-01-18 10:00:00,32.44,32.44,32.17,32.28,2656800.0,21.794,21.794,21.6126,21.6865,2656800.0
2011-01-18 10:30:00,32.28,32.32,32.1,32.13,2310900.0,21.6865,21.7133,21.5655,21.5857,2310900.0
2011-01-18 11:00:00,32.12,32.28,32.1,32.11,2266500.0,21.579,21.6865,21.5655,21.5723,2266500.0
2011-01-18 11:30:00,32.11,32.28,32.1,32.19,1974100.0,21.5723,21.6865,21.5655,21.626,1974100.0
2011-01-18 12:00:00,32.19,32.22,32.13,32.17,975700.0,21.626,21.6462,21.5857,21.6126,975700.0
2011-01-18 12:30:00,32.17,32.17,32.06,32.1,1300400.0,21.6126,21.6126,21.5387,21.5655,1300400.0
2011-01-18 13:00:00,32.09,32.25,32.09,32.25,1340500.0,21.5588,21.6663,21.5588,21.6663,1340500.0
2011-01-18 13:30:00,32.25,32.43,32.19,32.39,2614400.0,21.6663,21.7872,21.626,21.7604,2614400.0
2011-01-18 14:00:00,32.38,32.45,32.33,32.44,1477200.0,21.7536,21.8007,21.7201,21.794,1477200.0
2011-01-18 14:30:00,32.44,32.46,32.35,32.4,2015900.0,21.794,21.8074,21.7335,21.7671,2015900.0
2011-01-18 15:00:00,32.4,32.5,32.37,32.45,2619600.0,21.7671,21.8343,21.7469,21.8007,2619600.0
2011-01-18 15:30:00,32.44,32.56,32.43,32.5,4523300.0,21.794,21.8746,21.7872,21.8343,4523300.0
2011-01-19 09:30:00,32.06,32.77,31.85,32.21,9637100.0,21.5387,22.0157,21.3976,21.6394,9637100.0
2011-01-19 10:00:00,32.21,32.25,31.76,32.0,7921800.0,21.6394,21.6663,21.3371,21.4984,7921800.0
2011-01-19 10:30:00,32.0,32.15,31.81,32.13,3644300.0,21.4984,21.5991,21.3707,21.5857,3644300.0
2011-01-19 11:00:00,32.13,32.15,31.95,32.01,3048200.0,21.5857,21.5991,21.4648,21.5051,3048200.0
2011-01-19 11:30:00,32.02,32.08,31.9,32.04,1949600.0,21.5118,21.5521,21.4312,21.5252,1949600.0
2011-01-19 12:00:00,32.04,32.05,31.91,31.95,1379300.0,21.5252,21.5319,21.4379,21.4648,1379300.0
2011-01-19 12:30:00,31.95,31.96,31.72,31.77,2050800.0,21.4648,21.4715,21.3102,21.3438,2050800.0
2011-01-19 13:00:00,31.78,31.87,31.65,31.86,1144900.0,21.3506,21.411,21.2632,21.4043,1144900.0
2011-01-19 13:30:00,31.86,32.02,31.78,31.91,1934200.0,21.4043,21.5118,21.3506,21.4379,1934200.0
2011-01-19 14:00:00,31.91,31.95,31.83,31.88,1292000.0,21.4379,21.4648,21.3841,21.4177,1292000.0
2011-01-19 14:30:00,31.87,32.0,31.82,31.9,2141800.0,21.411,21.4984,21.3774,21.4312,2141800.0
2011-01-19 15:00:00,31.89,31.97,31.74,31.86,3098900.0,21.4245,21.4782,21.3237,21.4043,3098900.0
2011-01-19 15:30:00,31.86,31.95,31.7,31.85,6901400.0,21.4043,21.4648,21.2968,21.3976,6901400.0
2011-01-20 09:30:00,32.03,32.31,31.71,32.31,5760300.0,21.5185,21.7066,21.3035,21.7066,5760300.0
2011-01-20 10:00:00,32.31,32.4,31.91,31.97,3212900.0,21.7066,21.7671,21.4379,21.4782,3212900.0
2011-01-20 10:30:00,31.97,32.07,31.82,31.85,2642900.0,21.4782,21.5454,21.3774,21.3976,2642900.0
2011-01-20 11:00:00,31.85,31.88,31.73,31.76,1909500.0,21.3976,21.4177,21.317,21.3371,1909500.0
2011-01-20 11:30:00,31.75,31.77,31.61,31.64,2296300.0,21.3304,21.3438,21.2363,21.2565,2296300.0
2011-01-20 12:00:00,31.65,31.82,31.64,31.72,2303100.0,21.2632,21.3774,21.2565,21.3102,2303100.0
2011-01-20 12:30:00,31.73,31.77,31.65,31.7,1868500.0,21.317,21.3438,21.2632,21.2968,1868500.0
2011-01-20 13:00:00,31.71,31.73,31.66,31.7,975300.0,21.3035,21.317,21.2699,21.2968,975300.0
2011-01-20 13:30:00,31.7,32.04,31.69,32.03,2174400.0,21.2968,21.5252,21.2901,21.5185,2174400.0
2011-01-20 14:00:00,32.03,32.1,31.95,32.03,2243000.0,21.5185,21.5655,21.4648,21.5185,2243000.0
2011-01-20 14:30:00,32.03,32.08,31.88,31.92,1361600.0,21.5185,21.5521,21.4177,21.4446,1361600.0
2011-01-20 15:00:00,31.92,31.93,31.74,31.77,2034500.0,21.4446,21.4513,21.3237,21.3438,2034500.0
2011-01-20 15:30:00,31.77,31.9,31.71,31.9,3404900.0,21.3438,21.4312,21.3035,21.4312,3404900.0
2011-01-21 09:30:00,32.27,32.59,32.05,32.59,7201400.0,21.6797,21.8947,21.5319,21.8947,7201400.0
2011-01-21 10:00:00,32.59,32.63,32.46,32.6,2773700.0,21.8947,21.9216,21.8074,21.9014,2773700.0
2011-01-21 10:30:00,32.6,32.71,32.53,32.65,2769200.0,21.9014,21.9753,21.8544,21.935,2769200.0
2011-01-21 11:00:00,32.65,32.68,32.43,32.5,1977800.0,21.935,21.9552,21.7872,21.8343,1977800.0
2011-01-21 11:30:00,32.5,32.56,32.4,32.49,1322600.0,21.8343,21.8746,21.7671,21.8275,1322600.0
2011-01-21 12:00:00,32.49,32.6,32.46,32.51,1031300.0,21.8275,21.9014,21.8074,21.841,1031300.0
2011-01-21 12:30:00,32.51,32.56,32.46,32.47,1761800.0,21.841,21.8746,21.8074,21.8141,1761800.0
2011-01-21 13:00:00,32.47,32.54,32.4,32.47,1089800.0,21.8141,21.8611,21.7671,21.8141,1089800.0
2011-01-21 13:30:00,32.47,32.51,32.41,32.43,1166300.0,21.8141,21.841,21.7738,21.7872,1166300.0
2011-01-21 14:00:00,32.44,32.44,32.35,32.36,1679500.0,21.794,21.794,21.7335,21.7402,1679500.0
2011-01-21 14:30:00,32.36,32.49,32.35,32.48,1480200.0,21.7402,21.8275,21.7335,21.8208,1480200.0
2011-01-21 15:00:00,32.48,32.64,32.48,32.58,2365500.0,21.8208,21.9283,21.8208,21.888,2365500.0
2011-01-21 15:30:00,32.58,32.64,32.47,32.53,5036800.0,21.888,21.9283,21.8141,21.8544,5036800.0
2011-01-24 09:30:00,32.55,32.65,32.46,32.53,2865800.0,21.8679,21.935,21.8074,21.8544,2865800.0
2011-01-24 10:00:00,32.53,32.58,32.45,32.5,2668600.0,21.8544,21.888,21.8007,21.8343,2668600.0
2011-01-24 10:30:00,32.5,32.6,32.48,32.54,1592000.0,21.8343,21.9014,21.8208,21.8611,1592000.0
2011-01-24 11:00:00,32.54,32.61,32.5,32.52,1627700.0,21.8611,21.9082,21.8343,21.8477,1627700.0
2011-01-24 11:30:00,32.52,32.56,32.51,32.53,1562800.0,21.8477,21.8746,21.841,21.8544,1562800.0
2011-01-24 12:00:00,32.53,32.59,32.52,32.54,1545600.0,21.8544,21.8947,21.8477,21.8611,1545600.0
2011-01-24 12:30:00,32.54,32.58,32.51,32.54,1585400.0,21.8611,21.888,21.841,21.8611,1585400.0
2011-01-24 13:00:00,32.53,32.58,32.52,32.56,1289500.0,21.8544,21.888,21.8477,21.8746,1289500.0
2011-01-24 13:30:00,32.55,32.62,32.54,32.56,1184300.0,21.8679,21.9149,21.8611,21.8746,1184300.0
2011-01-24 14:00:00,32.56,32.67,32.55,32.6,1887300.0,21.8746,21.9485,21.8679,21.9014,1887300.0
2011-01-24 14:30:00,32.59,32.65,32.55,32.59,1551400.0,21.8947,21.935,21.8679,21.8947,1551400.0
2011-01-24 15:00:00,32.59,32.63,32.51,32.55,2065700.0,21.8947,21.9216,21.841,21.8679,2065700.0
2011-01-24 15:30:00,32.54,32.71,32.54,32.69,3465300.0,21.8611,21.9753,21.8611,21.9619,3465300.0
2011-01-25 09:30:00,32.52,32.68,32.36,32.58,2660800.0,21.8477,21.9552,21.7402,21.888,2660800.0
2011-01-25 10:00:00,32.55,32.61,32.35,32.38,2420000.0,21.8679,21.9082,21.7335,21.7536,2420000.0
2011-01-25 10:30:00,32.39,32.49,32.38,32.45,1268300.0,21.7604,21.8275,21.7536,21.8007,1268300.0
2011-01-25 11:00:00,32.45,32.45,32.13,32.22,1797500.0,21.8007,21.8007,21.5857,21.6462,1797500.0
2011-01-25 11:30:00,32.22,32.3,32.15,32.15,1379300.0,21.6462,21.6999,21.5991,21.5991,1379300.0
2011-01-25 12:00:00,32.15,32.38,32.13,32.31,1438700.0,21.5991,21.7536,21.5857,21.7066,1438700.0
2011-01-25 12:30:00,32.32,32.33,32.14,32.15,1258600.0,21.7133,21.7201,21.5924,21.5991,1258600.0
2011-01-25 13:00:00,32.16,32.2,32.07,32.14,1052900.0,21.6058,21.6327,21.5454,21.5924,1052900.0
2011-01-25 13:30:00,32.14,32.2,32.09,32.17,1159500.0,21.5924,21.6327,21.5588,21.6126,1159500.0
2011-01-25 14:00:00,32.17,32.18,31.99,32.01,1941100.0,21.6126,21.6193,21.4916,21.5051,1941100.0
2011-01-25 14:30:00,32.02,32.14,32.0,32.13,1561400.0,21.5118,21.5924,21.4984,21.5857,1561400.0
2011-01-25 15:00:00,32.13,32.54,32.11,32.52,3373600.0,21.5857,21.8611,21.5723,21.8477,3373600.0
2011-01-25 15:30:00,32.52,32.71,32.45,32.7,5062700.0,21.8477,21.9753,21.8007,21.9686,5062700.0
2011-01-26 09:30:00,32.74,32.83,32.41,32.53,3389200.0,21.9955,22.056,21.7738,21.8544,3389200.0
2011-01-26 10:00:00,32.53,32.8,32.5,32.71,3122300.0,21.8544,22.0358,21.8343,21.9753,3122300.0
2011-01-26 10:30:00,32.71,32.82,32.66,32.69,2475300.0,21.9753,22.0492,21.9418,21.9619,2475300.0
2011-01-26 11:00:00,32.69,32.79,32.62,32.65,1650600.0,21.9619,22.0291,21.9149,21.935,1650600.0
2011-01-26 11:30:00,32.65,32.7,32.59,32.6,1022400.0,21.935,21.9686,21.8947,21.9014,1022400.0
2011-01-26 12:00:00,32.59,32.65,32.52,32.63,1004900.0,21.8947,21.935,21.8477,21.9216,1004900.0
2011-01-26 12:30:00,32.63,32.67,32.6,32.63,1045700.0,21.9216,21.9485,21.9014,21.9216,1045700.0
2011-01-26 13:00:00,32.63,32.65,32.56,32.58,709900.0,21.9216,21.935,21.8746,21.888,709900.0
2011-01-26 13:30:00,32.59,32.63,32.52,32.57,1608400.0,21.8947,21.9216,21.8477,21.8813,1608400.0
2011-01-26 14:00:00,32.56,32.64,32.45,32.49,2010100.0,21.8746,21.9283,21.8007,21.8275,2010100.0
2011-01-26 14:30:00,32.49,32.64,32.46,32.56,1763400.0,21.8275,21.9283,21.8074,21.8746,1763400.0
2011-01-26 15:00:00,32.56,32.58,32.47,32.53,1394900.0,21.8746,21.888,21.8141,21.8544,1394900.0
2011-01-26 15:30:00,32.54,32.56,32.42,32.43,2782900.0,21.8611,21.8746,21.7805,21.7872,2782900.0
2011-01-27 09:30:00,32.21,32.43,32.07,32.4,2784100.0,21.6394,21.7872,21.5454,21.7671,2784100.0
2011-01-27 10:00:00,32.4,32.5,32.32,32.42,1884000.0,21.7671,21.8343,21.7133,21.7805,1884000.0
2011-01-27 10:30:00,32.42,32.55,32.34,32.42,1995100.0,21.7805,21.8679,21.7268,21.7805,1995100.0
2011-01-27 11:00:00,32.42,32.43,32.19,32.21,1795000.0,21.7805,21.7872,21.626,21.6394,1795000.0
2011-01-27 11:30:00,32.22,32.39,32.17,32.36,1257000.0,21.6462,21.7604,21.6126,21.7402,1257000.0
2011-01-27 12:00:00,32.37,32.5,32.35,32.46,1060400.0,21.7469,21.8343,21.7335,21.8074,1060400.0
2011-01-27 12:30:00,32.46,32.51,32.41,32.45,1013400.0,21.8074,21.841,21.7738,21.8007,1013400.0
2011-01-27 13:00:00,32.46,32.46,32.31,32.44,1177400.0,21.8074,21.8074,21.7066,21.794,1177400.0
2011-01-27 13:30:00,32.44,32.46,32.37,32.41,596300.0,21.794,21.8074,21.7469,21.7738,596300.0
2011-01-27 14:00:00,32.41,32.45,32.35,32.36,778900.0,21.7738,21.8007,21.7335,21.7402,778900.0
2011-01-27 14:30:00,32.36,32.4,32.35,32.36,1597400.0,21.7402,21.7671,21.7335,21.7402,1597400.0
2011-01-27 15:00:00,32.36,32.44,32.32,32.42,1565400.0,21.7402,21.794,21.7133,21.7805,1565400.0
2011-01-27 15:30:00,32.42,32.5,32.38,32.49,3378700.0,21.7805,21.8343,21.7536,21.8275,3378700.0
2011-01-28 09:30:00,32.59,32.8,32.5,32.64,2252800.0,21.8947,22.0358,21.8343,21.9283,2252800.0
2011-01-28 10:00:00,32.64,32.64,32.37,32.39,1942400.0,21.9283,21.9283,21.7469,21.7604,1942400.0
2011-01-28 10:30:00,32.39,32.41,32.23,32.28,1955800.0,21.7604,21.7738,21.6529,21.6865,1955800.0
2011-01-28 11:00:00,32.27,32.45,32.24,32.32,1375800.0,21.6797,21.8007,21.6596,21.7133,1375800.0
2011-01-28 11:30:00,32.31,32.31,32.02,32.07,1498800.0,21.7066,21.7066,21.5118,21.5454,1498800.0
2011-01-28 12:00:00,32.07,32.2,31.99,32.09,1757000.0,21.5454,21.6327,21.4916,21.5588,1757000.0
2011-01-28 12:30:00,32.08,32.29,32.05,32.21,1565500.0,21.5521,21.6932,21.5319,21.6394,1565500.0
2011-01-28 13:00:00,32.21,32.21,31.92,31.95,1484300.0,21.6394,21.6394,21.4446,21.4648,1484300.0
2011-01-28 13:30:00,31.94,32.18,31.89,32.16,1537400.0,21.458,21.6193,21.4245,21.6058,1537400.0
2011-01-28 14:00:00,32.15,32.18,32.01,32.1,1286400.0,21.5991,21.6193,21.5051,21.5655,1286400.0
2011-01-28 14:30:00,32.11,32.17,32.0,32.08,1079900.0,21.5723,21.6126,21.4984,21.5521,1079900.0
2011-01-28 15:00:00,32.09,32.11,31.93,31.95,1768300.0,21.5588,21.5723,21.4513,21.4648,1768300.0
2011-01-28 15:30:00,31.95,32.05,31.79,31.84,6448700.0,21.4648,21.5319,21.3573,21.3909,6448700.0
2011-01-31 09:30:00,31.98,32.05,31.73,31.87,2713900.0,21.4849,21.5319,21.317,21.411,2713900.0
2011-01-31 10:00:00,31.87,32.13,31.84,32.04,2062200.0,21.411,21.5857,21.3909,21.5252,2062200.0
2011-01-31 10:30:00,32.05,32.18,32.02,32.14,1382600.0,21.5319,21.6193,21.5118,21.5924,1382600.0
2011-01-31 11:00:00,32.14,32.31,32.13,32.23,1494500.0,21.5924,21.7066,21.5857,21.6529,1494500.0
2011-01-31 11:30:00,32.22,32.34,32.22,32.31,1207300.0,21.6462,21.7268,21.6462,21.7066,1207300.0
2011-01-31 12:00:00,32.32,32.5,32.29,32.48,1475700.0,21.7133,21.8343,21.6932,21.8208,1475700.0
2011-01-31 12:30:00,32.48,32.5,32.35,32.44,847600.0,21.8208,21.8343,21.7335,21.794,847600.0
2011-01-31 13:00:00,32.44,32.5,32.4,32.41,1215900.0,21.794,21.8343,21.7671,21.7738,1215900.0
2011-01-31 13:30:00,32.4,32.42,32.34,32.34,744000.0,21.7671,21.7805,21.7268,21.7268,744000.0
2011-01-31 14:00:00,32.34,32.39,32.23,32.23,1202600.0,21.7268,21.7604,21.6529,21.6529,1202600.0
2011-01-31 14:30:00,32.23,32.4,32.21,32.39,1382200.0,21.6529,21.7671,21.6394,21.7604,1382200.0
2011-01-31 15:00:00,32.38,32.45,32.37,32.39,1232900.0,21.7536,21.8007,21.7469,21.7604,1232900.0
2011-01-31 15:30:00,32.38,32.46,32.37,32.43,3453200.0,21.7536,21.8074,21.7469,21.7872,3453200.0
2011-02-01 09:30:00,32.62,32.91,32.53,32.89,3637000.0,21.9149,22.1097,21.8544,22.0963,3637000.0
2011-02-01 10:00:00,32.89,33.0,32.84,32.94,3689700.0,22.0963,22.1702,22.0627,22.1299,3689700.0
2011-02-01 10:30:00,32.94,33.1,32.92,33.07,2779400.0,22.1299,22.2374,22.1164,22.2172,2779400.0
2011-02-01 11:00:00,33.08,33.12,32.96,32.99,1627000.0,22.2239,22.2508,22.1433,22.1635,1627000.0
2011-02-01 11:30:00,32.99,33.3,32.98,33.24,2025300.0,22.1635,22.3717,22.1567,22.3314,2025300.0
2011-02-01 12:00:00,33.24,33.44,33.22,33.39,1999700.0,22.3314,22.4658,22.318,22.4322,1999700.0
2011-02-01 12:30:00,33.39,33.44,33.28,33.44,1622800.0,22.4322,22.4658,22.3583,22.4658,1622800.0
2011-02-01 13:00:00,33.44,33.47,33.35,33.39,1397100.0,22.4658,22.4859,22.4053,22.4322,1397100.0
2011-02-01 13:30:00,33.38,33.42,33.35,33.35,1663700.0,22.4255,22.4523,22.4053,22.4053,1663700.0
2011-02-01 14:00:00,33.36,33.4,33.34,33.34,1026000.0,22.412,22.4389,22.3986,22.3986,1026000.0
2011-02-01 14:30:00,33.35,33.41,33.27,33.4,1690600.0,22.4053,22.4456,22.3516,22.4389,1690600.0
2011-02-01 15:00:00,33.4,33.41,33.31,33.37,1317400.0,22.4389,22.4456,22.3784,22.4188,1317400.0
2011-02-01 15:30:00,33.38,33.49,33.35,33.4,4388000.0,22.4255,22.4994,22.4053,22.4389,4388000.0
2011-02-02 09:30:00,33.15,33.27,33.01,33.17,2768200.0,22.305,22.3857,22.2108,22.3184,2768200.0
2011-02-02 10:00:00,33.17,33.17,32.78,32.87,2637300.0,22.3184,22.3184,22.056,22.1166,2637300.0
2011-02-02 10:30:00,32.87,33.03,32.86,32.99,1951400.0,22.1166,22.2242,22.1099,22.1973,1951400.0
2011-02-02 11:00:00,32.98,32.98,32.87,32.91,1171500.0,22.1906,22.1906,22.1166,22.1435,1171500.0
2011-02-02 11:30:00,32.91,32.98,32.86,32.97,906800.0,22.1435,22.1906,22.1099,22.1839,906800.0
2011-02-02 12:00:00,32.97,33.05,32.92,32.97,907700.0,22.1839,22.2377,22.1502,22.1839,907700.0
2011-02-02 12:30:00,32.97,33.07,32.96,33.01,1292400.0,22.1839,22.2512,22.1771,22.2108,1292400.0
2011-02-02 13:00:00,33.01,33.02,32.86,32.9,1144500.0,22.2108,22.2175,22.1099,22.1368,1144500.0
2011-02-02 13:30:00,32.9,32.95,32.86,32.93,885800.0,22.1368,22.1704,22.1099,22.157,885800.0
2011-02-02 14:00:00,32.92,32.97,32.89,32.96,773600.0,22.1502,22.1839,22.13,22.1771,773600.0
2011-02-02 14:30:00,32.96,32.98,32.9,32.95,785000.0,22.1771,22.1906,22.1368,22.1704,785000.0
2011-02-02 15:00:00,32.95,33.0,32.88,32.88,1189000.0,22.1704,22.2041,22.1233,22.1233,1189000.0
2011-02-02 15:30:00,32.89,32.92,32.68,32.71,5267400.0,22.13,22.1502,21.9887,22.0089,5267400.0
2011-02-03 09:30:00,32.66,32.97,32.6,32.79,2585400.0,21.9753,22.1839,21.9349,22.0628,2585400.0
2011-02-03 10:00:00,32.79,32.86,32.66,32.83,2597300.0,22.0628,22.1099,21.9753,22.0897,2597300.0
2011-02-03 10:30:00,32.83,32.93,32.72,32.86,1088000.0,22.0897,22.157,22.0157,22.1099,1088000.0
2011-02-03 11:00:00,32.87,32.87,32.71,32.74,883900.0,22.1166,22.1166,22.0089,22.0291,883900.0
2011-02-03 11:30:00,32.74,32.81,32.69,32.77,766400.0,22.0291,22.0762,21.9955,22.0493,766400.0
2011-02-03 12:00:00,32.77,32.8,32.67,32.73,548200.0,22.0493,22.0695,21.982,22.0224,548200.0
2011-02-03 12:30:00,32.73,32.74,32.62,32.7,700500.0,22.0224,22.0291,21.9484,22.0022,700500.0
2011-02-03 13:00:00,32.7,32.72,32.64,32.71,548800.0,22.0022,22.0157,21.9618,22.0089,548800.0
2011-02-03 13:30:00,32.72,32.72,32.51,32.58,1086100.0,22.0157,22.0157,21.8744,21.9215,1086100.0
2011-02-03 14:00:00,32.58,32.59,32.5,32.53,947100.0,21.9215,21.9282,21.8676,21.8878,947100.0
2011-02-03 14:30:00,32.54,32.64,32.5,32.62,1012900.0,21.8945,21.9618,21.8676,21.9484,1012900.0
2011-02-03 15:00:00,32.62,32.72,32.62,32.7,1313300.0,21.9484,22.0157,21.9484,22.0022,1313300.0
2011-02-03 15:30:00,32.71,32.91,32.7,32.76,2594700.0,22.0089,22.1435,22.0022,22.0426,2594700.0
2011-02-04 09:30:00,32.71,32.76,32.37,32.55,2393700.0,22.0089,22.0426,21.7802,21.9013,2393700.0
2011-02-04 10:00:00,32.54,32.89,32.43,32.8,1798700.0,21.8945,22.13,21.8205,22.0695,1798700.0
2011-02-04 10:30:00,32.79,32.81,32.42,32.52,1602400.0,22.0628,22.0762,21.8138,21.8811,1602400.0
2011-02-04 11:00:00,32.51,32.64,32.42,32.64,1020100.0,21.8744,21.9618,21.8138,21.9618,1020100.0
2011-02-04 11:30:00,32.64,32.72,32.6,32.62,2873100.0,21.9618,22.0157,21.9349,21.9484,2873100.0
2011-02-04 12:00:00,32.62,32.62,32.53,32.59,475000.0,21.9484,21.9484,21.8878,21.9282,475000.0
2011-02-04 12:30:00,32.59,32.61,32.58,32.6,491400.0,21.9282,21.9416,21.9215,21.9349,491400.0
2011-02-04 13:00:00,32.6,32.7,32.58,32.68,567000.0,21.9349,22.0022,21.9215,21.9887,567000.0
2011-02-04 13:30:00,32.69,32.69,32.59,32.6,652000.0,21.9955,21.9955,21.9282,21.9349,652000.0
2011-02-04 14:00:00,32.6,32.61,32.52,32.59,731100.0,21.9349,21.9416,21.8811,21.9282,731100.0
2011-02-04 14:30:00,32.6,32.61,32.55,32.59,619900.0,21.9349,21.9416,21.9013,21.9282,619900.0
2011-02-04 15:00:00,32.59,32.69,32.55,32.66,1108900.0,21.9282,21.9955,21.9013,21.9753,1108900.0
2011-02-04 15:30:00,32.67,32.77,32.66,32.76,2057400.0,21.982,22.0493,21.9753,22.0426,2057400.0
2011-02-07 09:30:00,33.0,33.22,32.94,33.21,2823500.0,22.2041,22.3521,22.1637,22.3454,2823500.0
2011-02-07 10:00:00,33.21,33.55,33.2,33.54,2911500.0,22.3454,22.5741,22.3386,22.5674,2911500.0
2011-02-07 10:30:00,33.55,33.55,33.44,33.46,1612600.0,22.5741,22.5741,22.5001,22.5136,1612600.0
2011-02-07 11:00:00,33.47,33.47,33.34,33.4,1503300.0,22.5203,22.5203,22.4328,22.4732,1503300.0
2011-02-07 11:30:00,33.39,33.46,33.38,33.4,1005400.0,22.4665,22.5136,22.4597,22.4732,1005400.0
2011-02-07 12:00:00,33.4,33.4,33.32,33.39,898100.0,22.4732,22.4732,22.4194,22.4665,898100.0
2011-02-07 12:30:00,33.38,33.4,33.33,33.34,884400.0,22.4597,22.4732,22.4261,22.4328,884400.0
2011-02-07 13:00:00,33.35,33.41,33.34,33.4,664500.0,22.4396,22.4799,22.4328,22.4732,664500.0
2011-02-07 13:30:00,33.4,33.43,33.37,33.37,941800.0,22.4732,22.4934,22.453,22.453,941800.0
2011-02-07 14:00:00,33.37,33.38,33.26,33.28,861300.0,22.453,22.4597,22.379,22.3925,861300.0
2011-02-07 14:30:00,33.28,33.32,33.23,33.27,978200.0,22.3925,22.4194,22.3588,22.3857,978200.0
2011-02-07 15:00:00,33.27,33.3,33.16,33.26,1192300.0,22.3857,22.4059,22.3117,22.379,1192300.0
2011-02-07 15:30:00,33.26,33.35,33.24,33.31,2779200.0,22.379,22.4396,22.3655,22.4126,2779200.0
2011-02-08 09:30:00,33.29,33.78,33.2,33.78,4057500.0,22.3992,22.7289,22.3386,22.7289,4057500.0
2011-02-08 10:00:00,33.78,34.1,33.76,34.02,5797200.0,22.7289,22.9442,22.7154,22.8904,5797200.0
2011-02-08 10:30:00,34.02,34.13,33.9,34.13,3437300.0,22.8904,22.9644,22.8096,22.9644,3437300.0
2011-02-08 11:00:00,34.13,34.18,34.02,34.07,2492600.0,22.9644,22.998,22.8904,22.924,2492600.0
2011-02-08 11:30:00,34.07,34.11,34.03,34.05,1504900.0,22.924,22.9509,22.8971,22.9105,1504900.0
2011-02-08 12:00:00,34.04,34.07,34.01,34.03,1306800.0,22.9038,22.924,22.8836,22.8971,1306800.0
2011-02-08 12:30:00,34.03,34.07,34.03,34.04,837800.0,22.8971,22.924,22.8971,22.9038,837800.0
2011-02-08 13:00:00,34.04,34.05,33.99,34.01,1265300.0,22.9038,22.9105,22.8702,22.8836,1265300.0
2011-02-08 13:30:00,34.01,34.16,33.99,34.14,1550700.0,22.8836,22.9846,22.8702,22.9711,1550700.0
2011-02-08 14:00:00,34.14,34.22,34.13,34.21,1455800.0,22.9711,23.0249,22.9644,23.0182,1455800.0
2011-02-08 14:30:00,34.22,34.25,34.13,34.15,1558000.0,23.0249,23.0451,22.9644,22.9778,1558000.0
2011-02-08 15:00:00,34.15,34.25,34.13,34.16,2743700.0,22.9778,23.0451,22.9644,22.9846,2743700.0
2011-02-08 15:30:00,34.16,34.2,34.08,34.11,6498300.0,22.9846,23.0115,22.9307,22.9509,6498300.0
2011-02-09 09:30:00,33.23,33.66,33.21,33.35,11697500.0,22.3588,22.6481,22.3454,22.4396,11697500.0
2011-02-09 10:00:00,33.34,33.48,33.25,33.47,6823900.0,22.4328,22.527,22.3723,22.5203,6823900.0
2011-02-09 10:30:00,33.46,33.51,33.39,33.49,4718000.0,22.5136,22.5472,22.4665,22.5338,4718000.0
2011-02-09 11:00:00,33.49,33.5,33.03,33.1,4515400.0,22.5338,22.5405,22.2242,22.2713,4515400.0
2011-02-09 11:30:00,33.1,33.22,32.9,33.11,6753700.0,22.2713,22.3521,22.1368,22.2781,6753700.0
2011-02-09 12:00:00,33.11,33.14,32.98,33.11,2313000.0,22.2781,22.2983,22.1906,22.2781,2313000.0
2011-02-09 12:30:00,33.11,33.13,33.0,33.09,2289500.0,22.2781,22.2915,22.2041,22.2646,2289500.0
2011-02-09 13:00:00,33.09,33.18,33.03,33.14,3010000.0,22.2646,22.3252,22.2242,22.2983,3010000.0
2011-02-09 13:30:00,33.13,33.14,33.0,33.01,2351000.0,22.2915,22.2983,22.2041,22.2108,2351000.0
2011-02-09 14:00:00,33.01,33.03,32.93,32.95,4663100.0,22.2108,22.2242,22.157,22.1704,4663100.0
2011-02-09 14:30:00,32.95,32.97,32.75,32.76,4206900.0,22.1704,22.1839,22.0358,22.0426,4206900.0
2011-02-09 15:00:00,32.76,33.02,32.74,33.01,4496800.0,22.0426,22.2175,22.0291,22.2108,4496800.0
2011-02-09 15:30:00,33.01,33.18,32.98,33.15,7091000.0,22.2108,22.3252,22.1906,22.305,7091000.0
2011-02-10 09:30:00,33.08,33.43,32.99,33.15,4304000.0,22.2579,22.4934,22.1973,22.305,4304000.0
2011-02-10 10:00:00,33.15,33.24,33.02,33.13,3269900.0,22.305,22.3655,22.2175,22.2915,3269900.0
2011-02-10 10:30:00,33.14,33.31,33.1,33.11,2086700.0,22.2983,22.4126,22.2713,22.2781,2086700.0
2011-02-10 11:00:00,33.11,33.14,33.04,33.14,1541900.0,22.2781,22.2983,22.231,22.2983,1541900.0
2011-02-10 11:30:00,33.13,33.2,32.97,32.97,1668600.0,22.2915,22.3386,22.1839,22.1839,1668600.0
2011-02-10 12:00:00,32.98,32.98,32.82,32.89,1398200.0,22.1906,22.1906,22.0829,22.13,1398200.0
2011-02-10 12:30:00,32.89,32.93,32.75,32.75,1616900.0,22.13,22.157,22.0358,22.0358,1616900.0
2011-02-10 13:00:00,32.76,32.87,32.75,32.77,988600.0,22.0426,22.1166,22.0358,22.0493,988600.0
2011-02-10 13:30:00,32.78,32.88,32.77,32.85,1031300.0,22.056,22.1233,22.0493,22.1031,1031300.0
2011-02-10 14:00:00,32.84,32.94,32.82,32.88,1445500.0,22.0964,22.1637,22.0829,22.1233,1445500.0
2011-02-10 14:30:00,32.89,32.9,32.82,32.83,1163800.0,22.13,22.1368,22.0829,22.0897,1163800.0
2011-02-10 15:00:00,32.83,32.87,32.76,32.83,2073000.0,22.0897,22.1166,22.0426,22.0897,2073000.0
2011-02-10 15:30:00,32.84,33.0,32.82,33.0,5715800.0,22.0964,22.2041,22.0829,22.2041,5715800.0
2011-02-11 09:30:00,32.69,32.95,32.65,32.93,4304900.0,21.9955,22.1704,21.9686,22.157,4304900.0
2011-02-11 10:00:00,32.93,33.13,32.83,33.09,4054100.0,22.157,22.2915,22.0897,22.2646,4054100.0
2011-02-11 10:30:00,33.09,33.25,33.06,33.25,3240500.0,22.2646,22.3723,22.2444,22.3723,3240500.0
2011-02-11 11:00:00,33.24,33.43,33.16,33.41,3367200.0,22.3655,22.4934,22.3117,22.4799,3367200.0
2011-02-11 11:30:00,33.4,33.49,33.35,33.48,2035100.0,22.4732,22.5338,22.4396,22.527,2035100.0
2011-02-11 12:00:00,33.49,33.5,33.3,33.33,1392100.0,22.5338,22.5405,22.4059,22.4261,1392100.0
2011-02-11 12:30:00,33.34,33.5,33.33,33.47,1148500.0,22.4328,22.5405,22.4261,22.5203,1148500.0
2011-02-11 13:00:00,33.48,33.52,33.41,33.46,2303100.0,22.527,22.5539,22.4799,22.5136,2303100.0
2011-02-11 13:30:00,33.47,33.53,33.45,33.53,1101100.0,22.5203,22.5607,22.5068,22.5607,1101100.0
2011-02-11 14:00:00,33.52,33.75,33.5,33.71,1909800.0,22.5539,22.7087,22.5405,22.6818,1909800.0
2011-02-11 14:30:00,33.71,33.83,33.71,33.71,2635600.0,22.6818,22.7625,22.6818,22.6818,2635600.0
2011-02-11 15:00:00,33.71,33.89,33.7,33.82,3107800.0,22.6818,22.8029,22.6751,22.7558,3107800.0
2011-02-11 15:30:00,33.83,33.89,33.67,33.77,7199900.0,22.7625,22.8029,22.6549,22.7221,7199900.0
2011-02-14 09:30:00,33.63,34.06,33.59,33.91,3397400.0,22.628,22.9173,22.601,22.8163,3397400.0
2011-02-14 10:00:00,33.9,34.03,33.76,33.79,1989800.0,22.8096,22.8971,22.7154,22.7356,1989800.0
2011-02-14 10:30:00,33.79,33.85,33.65,33.71,1225500.0,22.7356,22.776,22.6414,22.6818,1225500.0
2011-02-14 11:00:00,33.71,33.8,33.67,33.75,930700.0,22.6818,22.7423,22.6549,22.7087,930700.0
2011-02-14 11:30:00,33.75,33.8,33.7,33.79,558700.0,22.7087,22.7423,22.6751,22.7356,558700.0
2011-02-14 12:00:00,33.79,33.79,33.67,33.79,585100.0,22.7356,22.7356,22.6549,22.7356,585100.0
2011-02-14 12:30:00,33.78,33.85,33.75,33.79,808100.0,22.7289,22.776,22.7087,22.7356,808100.0
2011-02-14 13:00:00,33.78,33.85,33.75,33.79,734900.0,22.7289,22.776,22.7087,22.7356,734900.0
2011-02-14 13:30:00,33.8,33.88,33.76,33.87,932900.0,22.7423,22.7962,22.7154,22.7894,932900.0
2011-02-14 14:00:00,33.87,33.89,33.82,33.83,878800.0,22.7894,22.8029,22.7558,22.7625,878800.0
2011-02-14 14:30:00,33.83,33.95,33.8,33.94,808100.0,22.7625,22.8433,22.7423,22.8365,808100.0
2011-02-14 15:00:00,33.94,33.94,33.85,33.85,1094300.0,22.8365,22.8365,22.776,22.776,1094300.0
2011-02-14 15:30:00,33.86,33.93,33.83,33.86,2551300.0,22.7827,22.8298,22.7625,22.7827,2551300.0
2011-02-15 09:30:00,33.94,34.16,33.71,34.07,3514100.0,22.8365,22.9846,22.6818,22.924,3514100.0
2011-02-15 10:00:00,34.07,34.19,34.02,34.08,2284000.0,22.924,23.0047,22.8904,22.9307,2284000.0
2011-02-15 10:30:00,34.07,34.17,34.04,34.11,1646400.0,22.924,22.9913,22.9038,22.9509,1646400.0
2011-02-15 11:00:00,34.12,34.15,34.06,34.11,1108800.0,22.9576,22.9778,22.9173,22.9509,1108800.0
2011-02-15 11:30:00,34.11,34.12,33.92,33.98,1564700.0,22.9509,22.9576,22.8231,22.8634,1564700.0
2011-02-15 12:00:00,33.99,34.12,33.92,34.12,1217900.0,22.8702,22.9576,22.8231,22.9576,1217900.0
2011-02-15 12:30:00,34.12,34.12,33.95,33.95,954400.0,22.9576,22.9576,22.8433,22.8433,954400.0
2011-02-15 13:00:00,33.95,33.97,33.89,33.9,920100.0,22.8433,22.8567,22.8029,22.8096,920100.0
2011-02-15 13:30:00,33.9,33.91,33.78,33.8,1648000.0,22.8096,22.8163,22.7289,22.7423,1648000.0
2011-02-15 14:00:00,33.8,33.81,33.6,33.63,1351900.0,22.7423,22.7491,22.6078,22.628,1351900.0
2011-02-15 14:30:00,33.63,33.74,33.58,33.7,964500.0,22.628,22.702,22.5943,22.6751,964500.0
2011-02-15 15:00:00,33.71,33.75,33.66,33.69,1198400.0,22.6818,22.7087,22.6481,22.6683,1198400.0
2011-02-15 15:30:00,33.69,33.72,33.6,33.67,3708400.0,22.6683,22.6885,22.6078,22.6549,3708400.0
2011-02-16 09:30:00,33.71,33.78,32.86,33.1,13787600.0,22.6818,22.7289,22.1099,22.2713,13787600.0
2011-02-16 10:00:00,33.1,33.21,32.63,32.63,13300800.0,22.2713,22.3454,21.9551,21.9551,13300800.0
2011-02-16 10:30:00,32.63,33.05,32.48,32.97,14723900.0,21.9551,22.2377,21.8542,22.1839,14723900.0
2011-02-16 11:00:00,32.97,33.02,32.78,32.87,5812500.0,22.1839,22.2175,22.056,22.1166,5812500.0
2011-02-16 11:30:00,32.88,32.96,32.79,32.95,4096800.0,22.1233,22.1771,22.0628,22.1704,4096800.0
2011-02-16 12:00:00,32.95,33.04,32.79,33.01,4962300.0,22.1704,22.231,22.0628,22.2108,4962300.0
2011-02-16 12:30:00,33.02,33.3,32.99,33.21,7972100.0,22.2175,22.4059,22.1973,22.3454,7972100.0
2011-02-16 13:00:00,33.2,33.26,33.14,33.18,3173500.0,22.3386,22.379,22.2983,22.3252,3173500.0
2011-02-16 13:30:00,33.18,33.28,33.18,33.26,2120300.0,22.3252,22.3925,22.3252,22.379,2120300.0
2011-02-16 14:00:00,33.26,33.34,33.12,33.2,3174300.0,22.379,22.4328,22.2848,22.3386,3174300.0
2011-02-16 14:30:00,33.2,33.35,33.18,33.29,2243200.0,22.3386,22.4396,22.3252,22.3992,2243200.0
2011-02-16 15:00:00,33.29,33.33,33.25,33.29,2034300.0,22.3992,22.4261,22.3723,22.3992,2034300.0
2011-02-16 15:30:00,33.29,33.38,33.27,33.3,6335900.0,22.3992,22.4597,22.3857,22.4059,6335900.0
2011-02-17 09:30:00,33.06,33.2,32.91,33.04,3451900.0,22.2444,22.3386,22.1435,22.231,3451900.0
2011-02-17 10:00:00,33.05,33.13,32.88,33.01,2998400.0,22.2377,22.2915,22.1233,22.2108,2998400.0
2011-02-17 10:30:00,33.01,33.07,32.95,32.98,1834800.0,22.2108,22.2512,22.1704,22.1906,1834800.0
2011-02-17 11:00:00,32.98,33.07,32.95,33.04,1593400.0,22.1906,22.2512,22.1704,22.231,1593400.0
2011-02-17 11:30:00,33.04,33.08,32.98,33.06,1550500.0,22.231,22.2579,22.1906,22.2444,1550500.0
2011-02-17 12:00:00,33.06,33.07,32.92,32.95,1785400.0,22.2444,22.2512,22.1502,22.1704,1785400.0
2011-02-17 12:30:00,32.94,33.0,32.94,32.97,1175500.0,22.1637,22.2041,22.1637,22.1839,1175500.0
2011-02-17 13:00:00,32.97,33.02,32.94,32.98,1661900.0,22.1839,22.2175,22.1637,22.1906,1661900.0
2011-02-17 13:30:00,32.98,33.03,32.97,32.99,911000.0,22.1906,22.2242,22.1839,22.1973,911000.0
2011-02-17 14:00:00,33.0,33.06,32.98,33.0,1099900.0,22.2041,22.2444,22.1906,22.2041,1099900.0
2011-02-17 14:30:00,33.0,33.03,32.98,33.01,1134000.0,22.2041,22.2242,22.1906,22.2108,1134000.0
2011-02-17 15:00:00,33.01,33.01,32.95,32.98,1317200.0,22.2108,22.2108,22.1704,22.1906,1317200.0
2011-02-17 15:30:00,32.97,32.99,32.91,32.93,4252500.0,22.1839,22.1973,22.1435,22.157,4252500.0
2011-02-18 09:30:00,33.01,33.07,32.61,32.81,8140000.0,22.2108,22.2512,21.9416,22.0762,8140000.0
2011-02-18 10:00:00,32.81,32.83,32.62,32.69,2372200.0,22.0762,22.0897,21.9484,21.9955,2372200.0
2011-02-18 10:30:00,32.69,32.71,32.62,32.66,2021700.0,21.9955,22.0089,21.9484,21.9753,2021700.0
2011-02-18 11:00:00,32.66,32.75,32.56,32.73,2681800.0,21.9753,22.0358,21.908,22.0224,2681800.0
2011-02-18 11:30:00,32.73,32.76,32.65,32.72,1810500.0,22.0224,22.0426,21.9686,22.0157,1810500.0
2011-02-18 12:00:00,32.72,32.77,32.67,32.69,1402100.0,22.0157,22.0493,21.982,21.9955,1402100.0
2011-02-18 12:30:00,32.69,32.7,32.59,32.6,2345200.0,21.9955,22.0022,21.9282,21.9349,2345200.0
2011-02-18 13:00:00,32.6,32.67,32.56,32.56,1951800.0,21.9349,21.982,21.908,21.908,1951800.0
2011-02-18 13:30:00,32.56,32.58,32.39,32.55,2956500.0,21.908,21.9215,21.7936,21.9013,2956500.0
2011-02-18 14:00:00,32.55,32.56,32.39,32.4,2330800.0,21.9013,21.908,21.7936,21.8003,2330800.0
2011-02-18 14:30:00,32.4,32.58,32.34,32.57,3074200.0,21.8003,21.9215,21.76,21.9147,3074200.0
2011-02-18 15:00:00,32.56,32.58,32.46,32.52,2175500.0,21.908,21.9215,21.8407,21.8811,2175500.0
2011-02-18 15:30:00,32.52,32.65,32.49,32.62,6933900.0,21.8811,21.9686,21.8609,21.9484,6933900.0
2011-02-22 09:30:00,31.97,32.06,31.63,31.9,8245100.0,21.511,21.5716,21.2823,21.4639,8245100.0
2011-02-22 10:00:00,31.9,32.24,31.85,32.12,5517000.0,21.4639,21.6927,21.4303,21.6119,5517000.0
2011-02-22 10:30:00,32.13,32.18,32.04,32.06,2447300.0,21.6187,21.6523,21.5581,21.5716,2447300.0
2011-02-22 11:00:00,32.07,32.07,31.75,31.8,3436200.0,21.5783,21.5783,21.363,21.3966,3436200.0
2011-02-22 11:30:00,31.8,31.83,31.53,31.59,5569000.0,21.3966,21.4168,21.215,21.2553,5569000.0
2011-02-22 12:00:00,31.59,31.64,31.51,31.53,2711200.0,21.2553,21.289,21.2015,21.215,2711200.0
2011-02-22 12:30:00,31.53,31.6,31.36,31.41,2781300.0,21.215,21.2621,21.1006,21.1342,2781300.0
2011-02-22 13:00:00,31.42,31.56,31.35,31.41,2308300.0,21.141,21.2352,21.0939,21.1342,2308300.0
2011-02-22 13:30:00,31.41,31.49,31.37,31.46,1997200.0,21.1342,21.1881,21.1073,21.1679,1997200.0
2011-02-22 14:00:00,31.47,31.53,31.36,31.45,2685000.0,21.1746,21.215,21.1006,21.1611,2685000.0
2011-02-22 14:30:00,31.45,31.53,31.36,31.37,2611200.0,21.1611,21.215,21.1006,21.1073,2611200.0
2011-02-22 15:00:00,31.37,31.47,31.13,31.15,5054700.0,21.1073,21.1746,20.9458,20.9593,5054700.0
2011-02-22 15:30:00,31.15,31.43,31.14,31.4,7347300.0,20.9593,21.1477,20.9526,21.1275,7347300.0
2011-02-23 09:30:00,31.39,31.68,31.33,31.37,4232500.0,21.1208,21.3159,21.0804,21.1073,4232500.0
2011-02-23 10:00:00,31.37,31.51,31.2,31.42,3149700.0,21.1073,21.2015,20.9929,21.141,3149700.0
2011-02-23 10:30:00,31.41,31.6,31.4,31.51,2866000.0,21.1342,21.2621,21.1275,21.2015,2866000.0
2011-02-23 11:00:00,31.5,31.55,31.39,31.42,1549100.0,21.1948,21.2284,21.1208,21.141,1549100.0
2011-02-23 11:30:00,31.41,31.42,31.19,31.21,2562700.0,21.1342,21.141,20.9862,20.9997,2562700.0
2011-02-23 12:00:00,31.2,31.23,30.98,31.01,3022600.0,20.9929,21.0131,20.8449,20.8651,3022600.0
2011-02-23 12:30:00,31.01,31.13,31.0,31.03,2000600.0,20.8651,20.9458,20.8584,20.8785,2000600.0
2011-02-23 13:00:00,31.03,31.09,30.8,31.04,2790100.0,20.8785,20.9189,20.7238,20.8853,2790100.0
2011-02-23 13:30:00,31.05,31.29,30.96,31.26,1918200.0,20.892,21.0535,20.8314,21.0333,1918200.0
2011-02-23 14:00:00,31.27,31.47,31.24,31.39,1559300.0,21.04,21.1746,21.0198,21.1208,1559300.0
2011-02-23 14:30:00,31.39,31.6,31.37,31.6,2095700.0,21.1208,21.2621,21.1073,21.2621,2095700.0
2011-02-23 15:00:00,31.59,31.68,31.49,31.57,2736100.0,21.2553,21.3159,21.1881,21.2419,2736100.0
2011-02-23 15:30:00,31.58,31.58,31.44,31.5,5196900.0,21.2486,21.2486,21.1544,21.1948,5196900.0
2011-02-24 09:30:00,31.08,31.59,30.94,31.44,4721700.0,20.9122,21.2553,20.818,21.1544,4721700.0
2011-02-24 10:00:00,31.43,31.53,31.25,31.45,2754200.0,21.1477,21.215,21.0266,21.1611,2754200.0
2011-02-24 10:30:00,31.45,31.46,31.29,31.34,2203900.0,21.1611,21.1679,21.0535,21.0871,2203900.0
2011-02-24 11:00:00,31.33,31.46,31.22,31.46,1748400.0,21.0804,21.1679,21.0064,21.1679,1748400.0
2011-02-24 11:30:00,31.46,31.47,31.25,31.27,1713700.0,21.1679,21.1746,21.0266,21.04,1713700.0
2011-02-24 12:00:00,31.27,31.33,31.13,31.2,1609600.0,21.04,21.0804,20.9458,20.9929,1609600.0
2011-02-24 12:30:00,31.2,31.32,31.1,31.2,1901900.0,20.9929,21.0737,20.9256,20.9929,1901900.0
2011-02-24 13:00:00,31.19,31.27,31.1,31.15,1653900.0,20.9862,21.04,20.9256,20.9593,1653900.0
2011-02-24 13:30:00,31.14,31.25,31.0,31.05,2107500.0,20.9526,21.0266,20.8584,20.892,2107500.0
2011-02-24 14:00:00,31.05,31.35,31.05,31.28,2367800.0,20.892,21.0939,20.892,21.0468,2367800.0
2011-02-24 14:30:00,31.28,31.42,31.21,31.41,2188100.0,21.0468,21.141,20.9997,21.1342,2188100.0
2011-02-24 15:00:00,31.4,31.49,31.32,31.4,2608400.0,21.1275,21.1881,21.0737,21.1275,2608400.0
2011-02-24 15:30:00,31.4,31.52,31.35,31.46,3980500.0,21.1275,21.2082,21.0939,21.1679,3980500.0
2011-02-25 09:30:00,32.34,32.66,32.25,32.62,9149800.0,21.76,21.9753,21.6994,21.9484,9149800.0
2011-02-25 10:00:00,32.63,32.69,32.56,32.66,3443900.0,21.9551,21.9955,21.908,21.9753,3443900.0
2011-02-25 10:30:00,32.66,32.68,32.59,32.67,2437400.0,21.9753,21.9887,21.9282,21.982,2437400.0
2011-02-25 11:00:00,32.67,32.74,32.66,32.68,2623900.0,21.982,22.0291,21.9753,21.9887,2623900.0
2011-02-25 11:30:00,32.68,32.69,32.62,32.66,2906100.0,21.9887,21.9955,21.9484,21.9753,2906100.0
2011-02-25 12:00:00,32.66,32.74,32.57,32.73,4110200.0,21.9753,22.0291,21.9147,22.0224,4110200.0
2011-02-25 12:30:00,32.73,32.74,32.64,32.65,1495700.0,22.0224,22.0291,21.9618,21.9686,1495700.0
2011-02-25 13:00:00,32.65,32.74,32.65,32.72,1272100.0,21.9686,22.0291,21.9686,22.0157,1272100.0
2011-02-25 13:30:00,32.72,32.72,32.62,32.66,1544000.0,22.0157,22.0157,21.9484,21.9753,1544000.0
2011-02-25 14:00:00,32.65,32.7,32.6,32.62,1112200.0,21.9686,22.0022,21.9349,21.9484,1112200.0
2011-02-25 14:30:00,32.61,32.66,32.49,32.6,1915400.0,21.9416,21.9753,21.8609,21.9349,1915400.0
2011-02-25 15:00:00,32.59,32.67,32.36,32.44,3602200.0,21.9282,21.982,21.7734,21.8273,3602200.0
2011-02-25 15:30:00,32.44,32.48,32.3,32.4,4756800.0,21.8273,21.8542,21.7331,21.8003,4756800.0
2011-02-28 09:30:00,32.51,32.59,32.34,32.55,3967700.0,21.8744,21.9282,21.76,21.9013,3967700.0
2011-02-28 10:00:00,32.53,32.67,32.45,32.57,2549200.0,21.8878,21.982,21.834,21.9147,2549200.0
2011-02-28 10:30:00,32.57,32.64,32.47,32.56,2747800.0,21.9147,21.9618,21.8474,21.908,2747800.0
2011-02-28 11:00:00,32.57,32.59,32.36,32.36,2162500.0,21.9147,21.9282,21.7734,21.7734,2162500.0
2011-02-28 11:30:00,32.37,32.38,32.25,32.3,1802000.0,21.7802,21.7869,21.6994,21.7331,1802000.0
2011-02-28 12:00:00,32.31,32.36,32.21,32.29,751100.0,21.7398,21.7734,21.6725,21.7263,751100.0
2011-02-28 12:30:00,32.3,32.33,32.15,32.18,1028000.0,21.7331,21.7532,21.6321,21.6523,1028000.0
2011-02-28 13:00:00,32.18,32.22,32.06,32.13,1440500.0,21.6523,21.6792,21.5716,21.6187,1440500.0
2011-02-28 13:30:00,32.13,32.2,32.08,32.11,1066600.0,21.6187,21.6658,21.585,21.6052,1066600.0
2011-02-28 14:00:00,32.11,32.16,32.04,32.15,1675100.0,21.6052,21.6389,21.5581,21.6321,1675100.0
2011-02-28 14:30:00,32.14,32.23,32.14,32.22,1302200.0,21.6254,21.686,21.6254,21.6792,1302200.0
2011-02-28 15:00:00,32.21,32.31,32.12,32.28,1483200.0,21.6725,21.7398,21.6119,21.7196,1483200.0
2011-02-28 15:30:00,32.29,32.31,32.19,32.27,3829500.0,21.7263,21.7398,21.659,21.7129,3829500.0
2011-03-01 09:30:00,32.34,32.46,32.05,32.1,3948700.0,21.76,21.8407,21.5648,21.5985,3948700.0
2011-03-01 10:00:00,32.09,32.2,31.81,31.85,3463400.0,21.5918,21.6658,21.4034,21.4303,3463400.0
2011-03-01 10:30:00,31.85,32.07,31.77,32.06,2086800.0,21.4303,21.5783,21.3764,21.5716,2086800.0
2011-03-01 11:00:00,32.06,32.16,31.95,31.98,1811100.0,21.5716,21.6389,21.4976,21.5177,1811100.0
2011-03-01 11:30:00,31.98,32.1,31.86,31.88,1991400.0,21.5177,21.5985,21.437,21.4505,1991400.0
2011-03-01 12:00:00,31.89,32.04,31.81,31.83,1631100.0,21.4572,21.5581,21.4034,21.4168,1631100.0
2011-03-01 12:30:00,31.83,31.86,31.71,31.74,1831400.0,21.4168,21.437,21.3361,21.3563,1831400.0
2011-03-01 13:00:00,31.73,31.8,31.61,31.74,2366400.0,21.3495,21.3966,21.2688,21.3563,2366400.0
2011-03-01 13:30:00,31.74,31.83,31.71,31.76,1441300.0,21.3563,21.4168,21.3361,21.3697,1441300.0
2011-03-01 14:00:00,31.77,31.79,31.6,31.65,2401400.0,21.3764,21.3899,21.2621,21.2957,2401400.0
2011-03-01 14:30:00,31.64,31.89,31.62,31.8,1806700.0,21.289,21.4572,21.2755,21.3966,1806700.0
2011-03-01 15:00:00,31.79,31.93,31.75,31.91,2453800.0,21.3899,21.4841,21.363,21.4706,2453800.0
2011-03-01 15:30:00,31.9,31.95,31.65,31.65,4710100.0,21.4639,21.4976,21.2957,21.2957,4710100.0
2011-03-02 09:30:00,31.44,31.78,31.26,31.76,5101600.0,21.1544,21.3832,21.0333,21.3697,5101600.0
2011-03-02 10:00:00,31.76,31.79,31.65,31.74,2400100.0,21.3697,21.3899,21.2957,21.3563,2400100.0
2011-03-02 10:30:00,31.74,31.95,31.69,31.85,2201400.0,21.3563,21.4976,21.3226,21.4303,2201400.0
2011-03-02 11:00:00,31.86,31.93,31.76,31.77,2252300.0,21.437,21.4841,21.3697,21.3764,2252300.0
2011-03-02 11:30:00,31.77,31.83,31.53,31.56,2868400.0,21.3764,21.4168,21.215,21.2352,2868400.0
2011-03-02 12:00:00,31.56,31.74,31.5,31.7,1902600.0,21.2352,21.3563,21.1948,21.3293,1902600.0
2011-03-02 12:30:00,31.7,31.8,31.67,31.68,1167000.0,21.3293,21.3966,21.3092,21.3159,1167000.0
2011-03-02 13:00:00,31.68,31.72,31.55,31.66,1521100.0,21.3159,21.3428,21.2284,21.3024,1521100.0
2011-03-02 13:30:00,31.67,31.68,31.54,31.57,928500.0,21.3092,21.3159,21.2217,21.2419,928500.0
2011-03-02 14:00:00,31.57,31.66,31.5,31.52,1968700.0,21.2419,21.3024,21.1948,21.2082,1968700.0
2011-03-02 14:30:00,31.52,31.75,31.51,31.7,1644500.0,21.2082,21.363,21.2015,21.3293,1644500.0
2011-03-02 15:00:00,31.69,31.78,31.59,31.62,1961100.0,21.3226,21.3832,21.2553,21.2755,1961100.0
2011-03-02 15:30:00,31.62,31.63,31.5,31.57,3046100.0,21.2755,21.2823,21.1948,21.2419,3046100.0
2011-03-03 09:30:00,31.95,32.29,31.95,32.1,3418500.0,21.4976,21.7263,21.4976,21.5985,3418500.0
2011-03-03 10:00:00,32.1,32.18,31.95,32.09,2227700.0,21.5985,21.6523,21.4976,21.5918,2227700.0
2011-03-03 10:30:00,32.08,32.18,31.93,31.98,2239700.0,21.585,21.6523,21.4841,21.5177,2239700.0
2011-03-03 11:00:00,31.98,32.12,31.96,32.08,1249900.0,21.5177,21.6119,21.5043,21.585,1249900.0
2011-03-03 11:30:00,32.08,32.29,32.07,32.26,1442900.0,21.585,21.7263,21.5783,21.7061,1442900.0
2011-03-03 12:00:00,32.26,32.29,32.19,32.2,894700.0,21.7061,21.7263,21.659,21.6658,894700.0
2011-03-03 12:30:00,32.2,32.31,32.17,32.28,1397500.0,21.6658,21.7398,21.6456,21.7196,1397500.0
2011-03-03 13:00:00,32.28,32.39,32.25,32.27,1818900.0,21.7196,21.7936,21.6994,21.7129,1818900.0
2011-03-03 13:30:00,32.26,32.36,32.26,32.3,2078100.0,21.7061,21.7734,21.7061,21.7331,2078100.0
2011-03-03 14:00:00,32.3,32.44,32.3,32.35,1369800.0,21.7331,21.8273,21.7331,21.7667,1369800.0
2011-03-03 14:30:00,32.36,32.53,32.36,32.52,1627700.0,21.7734,21.8878,21.7734,21.8811,1627700.0
2011-03-03 15:00:00,32.51,32.53,32.41,32.45,1492700.0,21.8744,21.8878,21.8071,21.834,1492700.0
2011-03-03 15:30:00,32.45,32.52,32.39,32.44,4546700.0,21.834,21.8811,21.7936,21.8273,4546700.0
2011-03-04 09:30:00,32.28,32.36,32.11,32.21,2454600.0,21.7196,21.7734,21.6052,21.6725,2454600.0
2011-03-04 10:00:00,32.21,32.24,31.81,31.91,2543700.0,21.6725,21.6927,21.4034,21.4706,2543700.0
2011-03-04 10:30:00,31.91,32.01,31.84,31.95,2053800.0,21.4706,21.5379,21.4235,21.4976,2053800.0
2011-03-04 11:00:00,31.96,31.98,31.84,31.86,1641100.0,21.5043,21.5177,21.4235,21.437,1641100.0
2011-03-04 11:30:00,31.86,31.96,31.72,31.73,2143400.0,21.437,21.5043,21.3428,21.3495,2143400.0
2011-03-04 12:00:00,31.73,31.78,31.6,31.64,1808000.0,21.3495,21.3832,21.2621,21.289,1808000.0
2011-03-04 12:30:00,31.63,31.74,31.57,31.62,1623200.0,21.2823,21.3563,21.2419,21.2755,1623200.0
2011-03-04 13:00:00,31.62,31.7,31.62,31.68,877800.0,21.2755,21.3293,21.2755,21.3159,877800.0
2011-03-04 13:30:00,31.69,31.79,31.67,31.77,1450900.0,21.3226,21.3899,21.3092,21.3764,1450900.0
2011-03-04 14:00:00,31.77,31.77,31.68,31.75,967000.0,21.3764,21.3764,21.3159,21.363,967000.0
2011-03-04 14:30:00,31.75,31.83,31.7,31.83,1175500.0,21.363,21.4168,21.3293,21.4168,1175500.0
2011-03-04 15:00:00,31.82,31.9,31.71,31.74,1540300.0,21.4101,21.4639,21.3361,21.3563,1540300.0
2011-03-04 15:30:00,31.75,32.0,31.69,31.92,4508100.0,21.363,21.5312,21.3226,21.4774,4508100.0
2011-03-07 09:30:00,32.19,32.37,31.98,32.24,2793200.0,21.659,21.7802,21.5177,21.6927,2793200.0
2011-03-07 10:00:00,32.23,32.27,31.88,32.08,1584500.0,21.686,21.7129,21.4505,21.585,1584500.0
2011-03-07 10:30:00,32.08,32.08,31.75,31.77,2092400.0,21.585,21.585,21.363,21.3764,2092400.0
2011-03-07 11:00:00,31.76,31.99,31.74,31.95,1960900.0,21.3697,21.5245,21.3563,21.4976,1960900.0
2011-03-07 11:30:00,31.95,32.01,31.8,31.87,1547600.0,21.4976,21.5379,21.3966,21.4437,1547600.0
2011-03-07 12:00:00,31.87,31.94,31.79,31.81,1366300.0,21.4437,21.4908,21.3899,21.4034,1366300.0
2011-03-07 12:30:00,31.82,31.83,31.65,31.66,1345400.0,21.4101,21.4168,21.2957,21.3024,1345400.0
2011-03-07 13:00:00,31.67,31.75,31.61,31.72,1128700.0,21.3092,21.363,21.2688,21.3428,1128700.0
2011-03-07 13:30:00,31.72,31.82,31.69,31.74,1025900.0,21.3428,21.4101,21.3226,21.3563,1025900.0
2011-03-07 14:00:00,31.73,31.83,31.65,31.73,1456000.0,21.3495,21.4168,21.2957,21.3495,1456000.0
2011-03-07 14:30:00,31.72,31.77,31.69,31.72,1049300.0,21.3428,21.3764,21.3226,21.3428,1049300.0
2011-03-07 15:00:00,31.73,31.84,31.7,31.81,1226000.0,21.3495,21.4235,21.3293,21.4034,1226000.0
2011-03-07 15:30:00,31.8,31.92,31.69,31.73,3446500.0,21.3966,21.4774,21.3226,21.3495,3446500.0
2011-03-08 09:30:00,31.95,32.3,31.85,32.3,4378200.0,21.4976,21.7331,21.4303,21.7331,4378200.0
2011-03-08 10:00:00,32.31,32.49,32.31,32.41,3006800.0,21.7398,21.8609,21.7398,21.8071,3006800.0
2011-03-08 10:30:00,32.41,32.42,32.27,32.34,2257100.0,21.8071,21.8138,21.7129,21.76,2257100.0
2011-03-08 11:00:00,32.34,32.7,32.3,32.69,2979400.0,21.76,22.0022,21.7331,21.9955,2979400.0
2011-03-08 11:30:00,32.7,32.78,32.68,32.75,3312500.0,22.0022,22.056,21.9887,22.0358,3312500.0
2011-03-08 12:00:00,32.76,32.76,32.58,32.65,1612000.0,22.0426,22.0426,21.9215,21.9686,1612000.0
2011-03-08 12:30:00,32.65,32.68,32.48,32.52,1469700.0,21.9686,21.9887,21.8542,21.8811,1469700.0
2011-03-08 13:00:00,32.52,32.65,32.51,32.64,1089700.0,21.8811,21.9686,21.8744,21.9618,1089700.0
2011-03-08 13:30:00,32.65,32.65,32.53,32.57,923300.0,21.9686,21.9686,21.8878,21.9147,923300.0
2011-03-08 14:00:00,32.57,32.6,32.43,32.49,1425700.0,21.9147,21.9349,21.8205,21.8609,1425700.0
2011-03-08 14:30:00,32.49,32.56,32.43,32.5,1134300.0,21.8609,21.908,21.8205,21.8676,1134300.0
2011-03-08 15:00:00,32.49,32.52,32.41,32.47,1347600.0,21.8609,21.8811,21.8071,21.8474,1347600.0
2011-03-08 15:30:00,32.47,32.56,32.43,32.52,4672100.0,21.8474,21.908,21.8205,21.8811,4672100.0
2011-03-09 09:30:00,32.48,32.69,32.23,32.36,3064000.0,21.8542,21.9955,21.686,21.7734,3064000.0
2011-03-09 10:00:00,32.37,32.56,32.31,32.49,2456800.0,21.7802,21.908,21.7398,21.8609,2456800.0
2011-03-09 10:30:00,32.49,32.55,32.37,32.41,2257800.0,21.8609,21.9013,21.7802,21.8071,2257800.0
2011-03-09 11:00:00,32.4,32.62,32.32,32.57,1677500.0,21.8003,21.9484,21.7465,21.9147,1677500.0
2011-03-09 11:30:00,32.58,32.86,32.53,32.86,2030300.0,21.9215,22.1099,21.8878,22.1099,2030300.0
2011-03-09 12:00:00,32.86,32.97,32.73,32.8,2365700.0,22.1099,22.1839,22.0224,22.0695,2365700.0
2011-03-09 12:30:00,32.8,32.91,32.77,32.84,1238500.0,22.0695,22.1435,22.0493,22.0964,1238500.0
2011-03-09 13:00:00,32.83,32.88,32.73,32.82,882700.0,22.0897,22.1233,22.0224,22.0829,882700.0
2011-03-09 13:30:00,32.82,32.83,32.62,32.66,951000.0,22.0829,22.0897,21.9484,21.9753,951000.0
2011-03-09 14:00:00,32.65,32.78,32.65,32.7,1097100.0,21.9686,22.056,21.9686,22.0022,1097100.0
2011-03-09 14:30:00,32.7,32.75,32.59,32.71,1015500.0,22.0022,22.0358,21.9282,22.0089,1015500.0
2011-03-09 15:00:00,32.71,32.87,32.7,32.81,1418700.0,22.0089,22.1166,22.0022,22.0762,1418700.0
2011-03-09 15:30:00,32.82,32.87,32.76,32.81,2657000.0,22.0829,22.1166,22.0426,22.0762,2657000.0
2011-03-10 09:30:00,32.31,32.37,32.06,32.1,3988400.0,21.7398,21.7802,21.5716,21.5985,3988400.0
2011-03-10 10:00:00,32.11,32.2,32.02,32.14,2669200.0,21.6052,21.6658,21.5447,21.6254,2669200.0
2011-03-10 10:30:00,32.13,32.41,32.12,32.41,2893700.0,21.6187,21.8071,21.6119,21.8071,2893700.0
2011-03-10 11:00:00,32.41,32.58,32.33,32.52,2553800.0,21.8071,21.9215,21.7532,21.8811,2553800.0
2011-03-10 11:30:00,32.52,32.53,32.38,32.5,1569600.0,21.8811,21.8878,21.7869,21.8676,1569600.0
2011-03-10 12:00:00,32.5,32.52,32.28,32.32,1347500.0,21.8676,21.8811,21.7196,21.7465,1347500.0
2011-03-10 12:30:00,32.31,32.39,32.24,32.36,1006400.0,21.7398,21.7936,21.6927,21.7734,1006400.0
2011-03-10 13:00:00,32.36,32.38,32.16,32.16,1291400.0,21.7734,21.7869,21.6389,21.6389,1291400.0
2011-03-10 13:30:00,32.17,32.21,32.01,32.1,2506600.0,21.6456,21.6725,21.5379,21.5985,2506600.0
2011-03-10 14:00:00,32.1,32.22,32.1,32.12,1140800.0,21.5985,21.6792,21.5985,21.6119,1140800.0
2011-03-10 14:30:00,32.12,32.29,32.12,32.16,981400.0,21.6119,21.7263,21.6119,21.6389,981400.0
2011-03-10 15:00:00,32.16,32.18,32.05,32.11,1478200.0,21.6389,21.6523,21.5648,21.6052,1478200.0
2011-03-10 15:30:00,32.11,32.26,32.05,32.07,3457800.0,21.6052,21.7061,21.5648,21.5783,3457800.0
2011-03-11 09:30:00,31.96,32.48,31.94,32.35,3228900.0,21.5043,21.8542,21.4908,21.7667,3228900.0
2011-03-11 10:00:00,32.35,32.39,32.12,32.2,2203800.0,21.7667,21.7936,21.6119,21.6658,2203800.0
2011-03-11 10:30:00,32.2,32.29,32.14,32.15,1389000.0,21.6658,21.7263,21.6254,21.6321,1389000.0
2011-03-11 11:00:00,32.15,32.28,32.06,32.24,1357600.0,21.6321,21.7196,21.5716,21.6927,1357600.0
2011-03-11 11:30:00,32.24,32.34,32.24,32.26,723100.0,21.6927,21.76,21.6927,21.7061,723100.0
2011-03-11 12:00:00,32.25,32.36,32.22,32.28,1032700.0,21.6994,21.7734,21.6792,21.7196,1032700.0
2011-03-11 12:30:00,32.28,32.34,32.23,32.31,517400.0,21.7196,21.76,21.686,21.7398,517400.0
2011-03-11 13:00:00,32.31,32.31,32.2,32.24,649100.0,21.7398,21.7398,21.6658,21.6927,649100.0
2011-03-11 13:30:00,32.23,32.3,32.22,32.27,587800.0,21.686,21.7331,21.6792,21.7129,587800.0
2011-03-11 14:00:00,32.27,32.39,32.27,32.38,1525700.0,21.7129,21.7936,21.7129,21.7869,1525700.0
2011-03-11 14:30:00,32.38,32.41,32.33,32.37,1321400.0,21.7869,21.8071,21.7532,21.7802,1321400.0
2011-03-11 15:00:00,32.37,32.45,32.36,32.41,1682300.0,21.7802,21.834,21.7734,21.8071,1682300.0
2011-03-11 15:30:00,32.41,32.43,32.33,32.35,3641400.0,21.8071,21.8205,21.7532,21.7667,3641400.0
2011-03-14 09:30:00,31.99,32.24,31.99,32.15,3335500.0,21.5245,21.6927,21.5245,21.6321,3335500.0
2011-03-14 10:00:00,32.13,32.17,32.05,32.09,1942700.0,21.6187,21.6456,21.5648,21.5918,1942700.0
2011-03-14 10:30:00,32.09,32.1,31.89,31.9,2707500.0,21.5918,21.5985,21.4572,21.4639,2707500.0
2011-03-14 11:00:00,31.9,31.93,31.77,31.79,2035300.0,21.4639,21.4841,21.3764,21.3899,2035300.0
2011-03-14 11:30:00,31.8,31.89,31.74,31.86,1087400.0,21.3966,21.4572,21.3563,21.437,1087400.0
2011-03-14 12:00:00,31.86,31.95,31.85,31.88,940800.0,21.437,21.4976,21.4303,21.4505,940800.0
2011-03-14 12:30:00,31.88,31.9,31.8,31.86,1087700.0,21.4505,21.4639,21.3966,21.437,1087700.0
2011-03-14 13:00:00,31.87,31.88,31.81,31.84,761400.0,21.4437,21.4505,21.4034,21.4235,761400.0
2011-03-14 13:30:00,31.83,31.89,31.79,31.86,862900.0,21.4168,21.4572,21.3899,21.437,862900.0
2011-03-14 14:00:00,31.86,32.0,31.86,31.98,1171000.0,21.437,21.5312,21.437,21.5177,1171000.0
2011-03-14 14:30:00,31.98,31.98,31.85,31.9,1062500.0,21.5177,21.5177,21.4303,21.4639,1062500.0
2011-03-14 15:00:00,31.9,32.02,31.86,31.98,1652200.0,21.4639,21.5447,21.437,21.5177,1652200.0
2011-03-14 15:30:00,31.99,32.18,31.95,32.11,4288300.0,21.5245,21.6523,21.4976,21.6052,4288300.0
2011-03-15 09:30:00,31.45,31.97,31.2,31.68,5572600.0,21.1611,21.511,20.9929,21.3159,5572600.0
2011-03-15 10:00:00,31.69,31.89,31.6,31.89,4114000.0,21.3226,21.4572,21.2621,21.4572,4114000.0
2011-03-15 10:30:00,31.89,31.93,31.65,31.71,2809000.0,21.4572,21.4841,21.2957,21.3361,2809000.0
2011-03-15 11:00:00,31.71,31.72,31.51,31.67,2459300.0,21.3361,21.3428,21.2015,21.3092,2459300.0
2011-03-15 11:30:00,31.66,31.75,31.61,31.66,1786700.0,21.3024,21.363,21.2688,21.3024,1786700.0
2011-03-15 12:00:00,31.66,31.96,31.64,31.91,2110900.0,21.3024,21.5043,21.289,21.4706,2110900.0
2011-03-15 12:30:00,31.9,31.9,31.71,31.75,1590500.0,21.4639,21.4639,21.3361,21.363,1590500.0
2011-03-15 13:00:00,31.76,31.86,31.65,31.84,1918300.0,21.3697,21.437,21.2957,21.4235,1918300.0
2011-03-15 13:30:00,31.83,31.93,31.8,31.92,1494200.0,21.4168,21.4841,21.3966,21.4774,1494200.0
2011-03-15 14:00:00,31.92,31.97,31.69,31.95,2052200.0,21.4774,21.511,21.3226,21.4976,2052200.0
2011-03-15 14:30:00,31.95,32.1,31.91,32.02,2204100.0,21.4976,21.5985,21.4706,21.5447,2204100.0
2011-03-15 15:00:00,32.01,32.23,32.0,32.21,2955300.0,21.5379,21.686,21.5312,21.6725,2955300.0
2011-03-15 15:30:00,32.21,32.31,32.15,32.25,7923500.0,21.6725,21.7398,21.6321,21.6994,7923500.0
2011-03-16 09:30:00,32.24,32.38,31.72,31.74,4162700.0,21.6927,21.7869,21.3428,21.3563,4162700.0
2011-03-16 10:00:00,31.73,31.85,31.68,31.77,3373400.0,21.3495,21.4303,21.3159,21.3764,3373400.0
2011-03-16 10:30:00,31.77,31.93,31.68,31.69,2289900.0,21.3764,21.4841,21.3159,21.3226,2289900.0
2011-03-16 11:00:00,31.69,31.69,31.33,31.61,5674900.0,21.3226,21.3226,21.0804,21.2688,5674900.0
2011-03-16 11:30:00,31.62,31.7,31.47,31.56,1917500.0,21.2755,21.3293,21.1746,21.2352,1917500.0
2011-03-16 12:00:00,31.56,31.58,31.33,31.52,2941100.0,21.2352,21.2486,21.0804,21.2082,2941100.0
2011-03-16 12:30:00,31.53,31.63,31.45,31.6,1977200.0,21.215,21.2823,21.1611,21.2621,1977200.0
2011-03-16 13:00:00,31.61,31.68,31.52,31.57,1844500.0,21.2688,21.3159,21.2082,21.2419,1844500.0
2011-03-16 13:30:00,31.58,31.6,31.45,31.49,1888600.0,21.2486,21.2621,21.1611,21.1881,1888600.0
2011-03-16 14:00:00,31.48,31.5,31.1,31.33,4026200.0,21.1813,21.1948,20.9256,21.0804,4026200.0
2011-03-16 14:30:00,31.32,31.6,31.23,31.49,4090000.0,21.0737,21.2621,21.0131,21.1881,4090000.0
2011-03-16 15:00:00,31.49,31.51,31.16,31.23,3792800.0,21.1881,21.2015,20.966,21.0131,3792800.0
2011-03-16 15:30:00,31.23,31.28,31.17,31.24,6598200.0,21.0131,21.0468,20.9727,21.0198,6598200.0
2011-03-17 09:30:00,31.62,31.7,31.23,31.4,3580000.0,21.2755,21.3293,21.0131,21.1275,3580000.0
2011-03-17 10:00:00,31.4,31.53,31.34,31.35,3261800.0,21.1275,21.215,21.0871,21.0939,3261800.0
2011-03-17 10:30:00,31.35,31.49,31.27,31.28,2078700.0,21.0939,21.1881,21.04,21.0468,2078700.0
2011-03-17 11:00:00,31.27,31.29,30.85,30.89,5662800.0,21.04,21.0535,20.7574,20.7843,5662800.0
2011-03-17 11:30:00,30.89,30.97,30.65,30.66,5054600.0,20.7843,20.8382,20.6229,20.6296,5054600.0
2011-03-17 12:00:00,30.67,30.99,30.63,30.96,3358000.0,20.6363,20.8516,20.6094,20.8314,3358000.0
2011-03-17 12:30:00,30.96,31.09,30.88,31.03,1869500.0,20.8314,20.9189,20.7776,20.8785,1869500.0
2011-03-17 13:00:00,31.03,31.15,30.95,30.95,2110800.0,20.8785,20.9593,20.8247,20.8247,2110800.0
2011-03-17 13:30:00,30.95,31.01,30.79,30.88,2523900.0,20.8247,20.8651,20.7171,20.7776,2523900.0
2011-03-17 14:00:00,30.88,31.01,30.87,30.98,1881000.0,20.7776,20.8651,20.7709,20.8449,1881000.0
2011-03-17 14:30:00,30.98,31.13,30.96,31.06,1748600.0,20.8449,20.9458,20.8314,20.8987,1748600.0
2011-03-17 15:00:00,31.06,31.32,30.99,31.17,7693200.0,20.8987,21.0737,20.8516,20.9727,7693200.0
2011-03-17 15:30:00,31.17,31.5,31.14,31.35,5948900.0,20.9727,21.1948,20.9526,21.0939,5948900.0
2011-03-18 09:30:00,31.84,32.08,31.73,31.91,9235500.0,21.4235,21.585,21.3495,21.4706,9235500.0
2011-03-18 10:00:00,31.92,32.03,31.84,31.85,4202900.0,21.4774,21.5514,21.4235,21.4303,4202900.0
2011-03-18 10:30:00,31.85,31.95,31.77,31.91,2468600.0,21.4303,21.4976,21.3764,21.4706,2468600.0
2011-03-18 11:00:00,31.9,32.19,31.81,31.84,5680500.0,21.4639,21.659,21.4034,21.4235,5680500.0
2011-03-18 11:30:00,31.83,32.37,31.81,32.03,13754800.0,21.4168,21.7802,21.4034,21.5514,13754800.0
2011-03-18 12:00:00,32.03,32.18,32.01,32.14,3027400.0,21.5514,21.6523,21.5379,21.6254,3027400.0
2011-03-18 12:30:00,32.15,32.16,31.98,32.0,2072600.0,21.6321,21.6389,21.5177,21.5312,2072600.0
2011-03-18 13:00:00,31.99,32.15,31.92,31.93,1705600.0,21.5245,21.6321,21.4774,21.4841,1705600.0
2011-03-18 13:30:00,31.94,32.05,31.92,31.95,1207000.0,21.4908,21.5648,21.4774,21.4976,1207000.0
2011-03-18 14:00:00,31.95,31.97,31.81,31.92,2268100.0,21.4976,21.511,21.4034,21.4774,2268100.0
2011-03-18 14:30:00,31.92,31.93,31.67,31.68,3373500.0,21.4774,21.4841,21.3092,21.3159,3373500.0
2011-03-18 15:00:00,31.67,31.77,31.62,31.71,2960900.0,21.3092,21.3764,21.2755,21.3361,2960900.0
2011-03-18 15:30:00,31.72,31.83,31.68,31.79,5676300.0,21.3428,21.4168,21.3159,21.3899,5676300.0
2011-03-21 09:30:00,32.24,32.25,31.61,31.81,4109900.0,21.6927,21.6994,21.2688,21.4034,4109900.0
2011-03-21 10:00:00,31.81,31.86,31.65,31.82,3274300.0,21.4034,21.437,21.2957,21.4101,3274300.0
2011-03-21 10:30:00,31.82,31.87,31.55,31.75,3672900.0,21.4101,21.4437,21.2284,21.363,3672900.0
2011-03-21 11:00:00,31.76,31.88,31.72,31.74,2615600.0,21.3697,21.4505,21.3428,21.3563,2615600.0
2011-03-21 11:30:00,31.74,31.8,31.66,31.75,1304700.0,21.3563,21.3966,21.3024,21.363,1304700.0
2011-03-21 12:00:00,31.76,31.84,31.73,31.78,1404100.0,21.3697,21.4235,21.3495,21.3832,1404100.0
2011-03-21 12:30:00,31.78,31.79,31.46,31.48,2695100.0,21.3832,21.3899,21.1679,21.1813,2695100.0
2011-03-21 13:00:00,31.48,31.65,31.47,31.64,1132700.0,21.1813,21.2957,21.1746,21.289,1132700.0
2011-03-21 13:30:00,31.63,31.76,31.6,31.75,1050300.0,21.2823,21.3697,21.2621,21.363,1050300.0
2011-03-21 14:00:00,31.75,31.86,31.73,31.84,1800500.0,21.363,21.437,21.3495,21.4235,1800500.0
2011-03-21 14:30:00,31.84,31.9,31.79,31.79,1378800.0,21.4235,21.4639,21.3899,21.3899,1378800.0
2011-03-21 15:00:00,31.8,31.83,31.73,31.76,1155800.0,21.3966,21.4168,21.3495,21.3697,1155800.0
2011-03-21 15:30:00,31.76,31.89,31.71,31.88,3267100.0,21.3697,21.4572,21.3361,21.4505,3267100.0
2011-03-22 09:30:00,31.85,31.86,31.5,31.59,2984100.0,21.4303,21.437,21.1948,21.2553,2984100.0
2011-03-22 10:00:00,31.59,31.82,31.57,31.78,1726500.0,21.2553,21.4101,21.2419,21.3832,1726500.0
2011-03-22 10:30:00,31.78,31.79,31.56,31.57,1274000.0,21.3832,21.3899,21.2352,21.2419,1274000.0
2011-03-22 11:00:00,31.57,31.61,31.52,31.61,2016100.0,21.2419,21.2688,21.2082,21.2688,2016100.0
2011-03-22 11:30:00,31.61,31.67,31.59,31.66,1075200.0,21.2688,21.3092,21.2553,21.3024,1075200.0
2011-03-22 12:00:00,31.66,31.66,31.53,31.59,1300100.0,21.3024,21.3024,21.215,21.2553,1300100.0
2011-03-22 12:30:00,31.59,31.62,31.55,31.61,875100.0,21.2553,21.2755,21.2284,21.2688,875100.0
2011-03-22 13:00:00,31.61,31.62,31.53,31.56,973400.0,21.2688,21.2755,21.215,21.2352,973400.0
2011-03-22 13:30:00,31.56,31.65,31.54,31.64,826300.0,21.2352,21.2957,21.2217,21.289,826300.0
2011-03-22 14:00:00,31.64,31.64,31.52,31.54,1148100.0,21.289,21.289,21.2082,21.2217,1148100.0
2011-03-22 14:30:00,31.54,31.58,31.5,31.52,1141000.0,21.2217,21.2486,21.1948,21.2082,1141000.0
2011-03-22 15:00:00,31.52,31.55,31.5,31.54,1239900.0,21.2082,21.2284,21.1948,21.2217,1239900.0
2011-03-22 15:30:00,31.54,31.6,31.51,31.52,2792400.0,21.2217,21.2621,21.2015,21.2082,2792400.0
2011-03-23 09:30:00,31.44,31.46,31.16,31.18,2665600.0,21.1544,21.1679,20.966,20.9795,2665600.0
2011-03-23 10:00:00,31.19,31.19,30.92,31.08,2922600.0,20.9862,20.9862,20.8045,20.9122,2922600.0
2011-03-23 10:30:00,31.08,31.24,31.03,31.23,2389800.0,20.9122,21.0198,20.8785,21.0131,2389800.0
2011-03-23 11:00:00,31.23,31.32,31.19,31.27,1481900.0,21.0131,21.0737,20.9862,21.04,1481900.0
2011-03-23 11:30:00,31.27,31.35,31.21,31.22,1457300.0,21.04,21.0939,20.9997,21.0064,1457300.0
2011-03-23 12:00:00,31.21,31.36,31.2,31.32,988700.0,20.9997,21.1006,20.9929,21.0737,988700.0
2011-03-23 12:30:00,31.32,31.35,31.26,31.3,995000.0,21.0737,21.0939,21.0333,21.0602,995000.0
2011-03-23 13:00:00,31.3,31.37,31.25,31.34,947100.0,21.0602,21.1073,21.0266,21.0871,947100.0
2011-03-23 13:30:00,31.34,31.48,31.32,31.42,1132300.0,21.0871,21.1813,21.0737,21.141,1132300.0
2011-03-23 14:00:00,31.43,31.45,31.36,31.41,1146800.0,21.1477,21.1611,21.1006,21.1342,1146800.0
2011-03-23 14:30:00,31.41,31.47,31.39,31.42,1843700.0,21.1342,21.1746,21.1208,21.141,1843700.0
2011-03-23 15:00:00,31.42,31.49,31.38,31.46,1966200.0,21.141,21.1881,21.114,21.1679,1966200.0
2011-03-23 15:30:00,31.46,31.52,31.44,31.46,3203700.0,21.1679,21.2082,21.1544,21.1679,3203700.0
2011-03-24 09:30:00,31.22,31.33,31.06,31.12,2998500.0,21.053,21.1272,20.9451,20.9856,2998500.0
2011-03-24 10:00:00,31.12,31.33,31.09,31.29,1891300.0,20.9856,21.1272,20.9653,21.1002,1891300.0
2011-03-24 10:30:00,31.29,31.35,31.16,31.3,1571500.0,21.1002,21.1407,21.0125,21.107,1571500.0
2011-03-24 11:00:00,31.31,31.55,31.29,31.55,2006100.0,21.1137,21.2755,21.1002,21.2755,2006100.0
2011-03-24 11:30:00,31.54,31.57,31.47,31.51,1355100.0,21.2688,21.289,21.2216,21.2486,1355100.0
2011-03-24 12:00:00,31.5,31.58,31.48,31.54,1005700.0,21.2418,21.2958,21.2283,21.2688,1005700.0
2011-03-24 12:30:00,31.54,31.54,31.38,31.4,1050700.0,21.2688,21.2688,21.1609,21.1744,1050700.0
2011-03-24 13:00:00,31.4,31.46,31.37,31.42,833400.0,21.1744,21.2148,21.1542,21.1879,833400.0
2011-03-24 13:30:00,31.42,31.49,31.4,31.45,936900.0,21.1879,21.2351,21.1744,21.2081,936900.0
2011-03-24 14:00:00,31.45,31.54,31.45,31.52,645800.0,21.2081,21.2688,21.2081,21.2553,645800.0
2011-03-24 14:30:00,31.51,31.61,31.5,31.5,1486300.0,21.2486,21.316,21.2418,21.2418,1486300.0
2011-03-24 15:00:00,31.49,31.6,31.45,31.55,1169500.0,21.2351,21.3093,21.2081,21.2755,1169500.0
2011-03-24 15:30:00,31.55,31.56,31.46,31.54,2703100.0,21.2755,21.2823,21.2148,21.2688,2703100.0
2011-03-25 09:30:00,31.5,31.62,31.39,31.53,1861600.0,21.2418,21.3227,21.1676,21.262,1861600.0
2011-03-25 10:00:00,31.54,31.75,31.49,31.73,1894500.0,21.2688,21.4104,21.2351,21.3969,1894500.0
2011-03-25 10:30:00,31.72,32.09,31.71,32.04,3710100.0,21.3902,21.6397,21.3834,21.606,3710100.0
2011-03-25 11:00:00,32.04,32.1,31.96,32.02,2315600.0,21.606,21.6464,21.552,21.5925,2315600.0
2011-03-25 11:30:00,32.01,32.22,32.01,32.15,2047800.0,21.5857,21.7273,21.5857,21.6801,2047800.0
2011-03-25 12:00:00,32.16,32.2,32.09,32.12,1145200.0,21.6869,21.7139,21.6397,21.6599,1145200.0
2011-03-25 12:30:00,32.12,32.13,32.04,32.04,982500.0,21.6599,21.6667,21.606,21.606,982500.0
2011-03-25 13:00:00,32.03,32.04,31.93,32.02,1022900.0,21.5992,21.606,21.5318,21.5925,1022900.0
2011-03-25 13:30:00,32.02,32.09,31.97,32.01,920500.0,21.5925,21.6397,21.5588,21.5857,920500.0
2011-03-25 14:00:00,32.0,32.04,31.9,31.91,852600.0,21.579,21.606,21.5116,21.5183,852600.0
2011-03-25 14:30:00,31.91,32.0,31.88,32.0,617200.0,21.5183,21.579,21.4981,21.579,617200.0
2011-03-25 15:00:00,31.99,32.02,31.92,31.96,1075600.0,21.5722,21.5925,21.525,21.552,1075600.0
2011-03-25 15:30:00,31.95,32.0,31.9,31.93,3172900.0,21.5453,21.579,21.5116,21.5318,3172900.0
2011-03-28 09:30:00,32.03,32.04,31.81,31.89,1742300.0,21.5992,21.606,21.4509,21.5048,1742300.0
2011-03-28 10:00:00,31.9,31.93,31.6,31.89,2348900.0,21.5116,21.5318,21.3093,21.5048,2348900.0
2011-03-28 10:30:00,31.88,31.91,31.84,31.85,1382300.0,21.4981,21.5183,21.4711,21.4778,1382300.0
2011-03-28 11:00:00,31.86,31.9,31.83,31.88,836100.0,21.4846,21.5116,21.4644,21.4981,836100.0
2011-03-28 11:30:00,31.87,31.9,31.75,31.83,1340500.0,21.4913,21.5116,21.4104,21.4644,1340500.0
2011-03-28 12:00:00,31.82,31.83,31.75,31.78,661700.0,21.4576,21.4644,21.4104,21.4306,661700.0
2011-03-28 12:30:00,31.78,31.83,31.76,31.76,510600.0,21.4306,21.4644,21.4171,21.4171,510600.0
2011-03-28 13:00:00,31.77,31.79,31.72,31.77,584100.0,21.4239,21.4374,21.3902,21.4239,584100.0
2011-03-28 13:30:00,31.77,31.81,31.68,31.68,492100.0,21.4239,21.4509,21.3632,21.3632,492100.0
2011-03-28 14:00:00,31.69,31.71,31.64,31.69,1080300.0,21.3699,21.3834,21.3362,21.3699,1080300.0
2011-03-28 14:30:00,31.7,31.77,31.69,31.73,792300.0,21.3767,21.4239,21.3699,21.3969,792300.0
2011-03-28 15:00:00,31.73,31.77,31.7,31.75,1002400.0,21.3969,21.4239,21.3767,21.4104,1002400.0
2011-03-28 15:30:00,31.75,31.76,31.61,31.62,2901000.0,21.4104,21.4171,21.316,21.3227,2901000.0
2011-03-29 09:30:00,31.61,31.61,31.26,31.35,2443900.0,21.316,21.316,21.08,21.1407,2443900.0
2011-03-29 10:00:00,31.34,31.44,31.3,31.39,2274100.0,21.1339,21.2014,21.107,21.1676,2274100.0
2011-03-29 10:30:00,31.39,31.48,31.38,31.45,1173900.0,21.1676,21.2283,21.1609,21.2081,1173900.0
2011-03-29 11:00:00,31.45,31.48,31.38,31.4,1544600.0,21.2081,21.2283,21.1609,21.1744,1544600.0
2011-03-29 11:30:00,31.4,31.53,31.39,31.48,1290200.0,21.1744,21.262,21.1676,21.2283,1290200.0
2011-03-29 12:00:00,31.48,31.49,31.31,31.32,947200.0,21.2283,21.2351,21.1137,21.1204,947200.0
2011-03-29 12:30:00,31.31,31.36,31.3,31.32,1352200.0,21.1137,21.1474,21.107,21.1204,1352200.0
2011-03-29 13:00:00,31.32,31.41,31.31,31.33,915600.0,21.1204,21.1811,21.1137,21.1272,915600.0
2011-03-29 13:30:00,31.33,31.36,31.31,31.35,847100.0,21.1272,21.1474,21.1137,21.1407,847100.0
2011-03-29 14:00:00,31.35,31.46,31.34,31.43,1035200.0,21.1407,21.2148,21.1339,21.1946,1035200.0
2011-03-29 14:30:00,31.44,31.51,31.42,31.5,943100.0,21.2014,21.2486,21.1879,21.2418,943100.0
2011-03-29 15:00:00,31.5,31.51,31.42,31.48,1809300.0,21.2418,21.2486,21.1879,21.2283,1809300.0
2011-03-29 15:30:00,31.49,31.6,31.48,31.59,2713300.0,21.2351,21.3093,21.2283,21.3025,2713300.0
2011-03-30 09:30:00,31.81,31.85,31.62,31.75,2449600.0,21.4509,21.4778,21.3227,21.4104,2449600.0
2011-03-30 10:00:00,31.76,31.77,31.6,31.66,1405500.0,21.4171,21.4239,21.3093,21.3497,1405500.0
2011-03-30 10:30:00,31.66,32.03,31.64,32.02,2505100.0,21.3497,21.5992,21.3362,21.5925,2505100.0
2011-03-30 11:00:00,32.02,32.04,31.93,31.98,1655200.0,21.5925,21.606,21.5318,21.5655,1655200.0
2011-03-30 11:30:00,31.98,32.03,31.95,31.98,963000.0,21.5655,21.5992,21.5453,21.5655,963000.0
2011-03-30 12:00:00,31.98,32.08,31.97,31.99,1396400.0,21.5655,21.6329,21.5588,21.5722,1396400.0
2011-03-30 12:30:00,32.0,32.01,31.89,31.94,925900.0,21.579,21.5857,21.5048,21.5385,925900.0
2011-03-30 13:00:00,31.94,32.0,31.93,31.98,857900.0,21.5385,21.579,21.5318,21.5655,857900.0
2011-03-30 13:30:00,31.98,31.99,31.9,31.96,543100.0,21.5655,21.5722,21.5116,21.552,543100.0
2011-03-30 14:00:00,31.96,31.99,31.95,31.99,723700.0,21.552,21.5722,21.5453,21.5722,723700.0
2011-03-30 14:30:00,31.99,32.02,31.96,31.98,675500.0,21.5722,21.5925,21.552,21.5655,675500.0
2011-03-30 15:00:00,31.99,32.04,31.96,31.98,1030300.0,21.5722,21.606,21.552,21.5655,1030300.0
2011-03-30 15:30:00,31.98,32.0,31.9,31.92,2486300.0,21.5655,21.579,21.5116,21.525,2486300.0
2011-03-31 09:30:00,31.61,31.73,31.53,31.59,2620600.0,21.316,21.3969,21.262,21.3025,2620600.0
2011-03-31 10:00:00,31.59,31.69,31.53,31.64,1676400.0,21.3025,21.3699,21.262,21.3362,1676400.0
2011-03-31 10:30:00,31.65,31.77,31.65,31.76,1203000.0,21.343,21.4239,21.343,21.4171,1203000.0
2011-03-31 11:00:00,31.76,31.78,31.59,31.59,1124400.0,21.4171,21.4306,21.3025,21.3025,1124400.0
2011-03-31 11:30:00,31.59,31.66,31.55,31.61,778700.0,21.3025,21.3497,21.2755,21.316,778700.0
2011-03-31 12:00:00,31.62,31.66,31.59,31.66,563800.0,21.3227,21.3497,21.3025,21.3497,563800.0
2011-03-31 12:30:00,31.66,31.7,31.6,31.68,1037000.0,21.3497,21.3767,21.3093,21.3632,1037000.0
2011-03-31 13:00:00,31.68,31.71,31.62,31.7,623300.0,21.3632,21.3834,21.3227,21.3767,623300.0
2011-03-31 13:30:00,31.71,31.73,31.68,31.68,534800.0,21.3834,21.3969,21.3632,21.3632,534800.0
2011-03-31 14:00:00,31.69,31.8,31.68,31.73,1197400.0,21.3699,21.4441,21.3632,21.3969,1197400.0
2011-03-31 14:30:00,31.73,31.78,31.67,31.76,1052500.0,21.3969,21.4306,21.3565,21.4171,1052500.0
2011-03-31 15:00:00,31.76,31.77,31.7,31.76,1114700.0,21.4171,21.4239,21.3767,21.4171,1114700.0
2011-03-31 15:30:00,31.75,31.79,31.65,31.71,4142000.0,21.4104,21.4374,21.343,21.3834,4142000.0
2011-04-01 09:30:00,32.09,32.19,31.82,31.96,3171400.0,21.6397,21.7071,21.4576,21.552,3171400.0
2011-04-01 10:00:00,31.96,32.08,31.95,32.04,2426600.0,21.552,21.6329,21.5453,21.606,2426600.0
2011-04-01 10:30:00,32.05,32.11,32.0,32.09,1473800.0,21.6127,21.6532,21.579,21.6397,1473800.0
2011-04-01 11:00:00,32.1,32.19,32.09,32.17,1445400.0,21.6464,21.7071,21.6397,21.6936,1445400.0
2011-04-01 11:30:00,32.17,32.24,32.17,32.24,1612100.0,21.6936,21.7408,21.6936,21.7408,1612100.0
2011-04-01 12:00:00,32.23,32.27,32.22,32.25,773100.0,21.7341,21.7611,21.7273,21.7476,773100.0
2011-04-01 12:30:00,32.24,32.25,32.17,32.21,1004100.0,21.7408,21.7476,21.6936,21.7206,1004100.0
2011-04-01 13:00:00,32.21,32.24,32.17,32.19,1164700.0,21.7206,21.7408,21.6936,21.7071,1164700.0
2011-04-01 13:30:00,32.19,32.23,32.13,32.2,743600.0,21.7071,21.7341,21.6667,21.7139,743600.0
2011-04-01 14:00:00,32.2,32.23,32.13,32.18,1079200.0,21.7139,21.7341,21.6667,21.7004,1079200.0
2011-04-01 14:30:00,32.17,32.2,32.03,32.1,1432100.0,21.6936,21.7139,21.5992,21.6464,1432100.0
2011-04-01 15:00:00,32.09,32.1,31.93,31.98,2284300.0,21.6397,21.6464,21.5318,21.5655,2284300.0
2011-04-01 15:30:00,31.98,32.13,31.98,32.07,3319300.0,21.5655,21.6667,21.5655,21.6262,3319300.0
2011-04-04 09:30:00,31.96,32.13,31.89,32.02,3072800.0,21.552,21.6667,21.5048,21.5925,3072800.0
2011-04-04 10:00:00,32.02,32.07,31.91,31.98,1446200.0,21.5925,21.6262,21.5183,21.5655,1446200.0
2011-04-04 10:30:00,31.97,32.0,31.89,31.96,1437400.0,21.5588,21.579,21.5048,21.552,1437400.0
2011-04-04 11:00:00,31.97,32.02,31.92,32.01,970700.0,21.5588,21.5925,21.525,21.5857,970700.0
2011-04-04 11:30:00,32.0,32.05,31.9,31.9,1043400.0,21.579,21.6127,21.5116,21.5116,1043400.0
2011-04-04 12:00:00,31.91,31.92,31.86,31.87,1142300.0,21.5183,21.525,21.4846,21.4913,1142300.0
2011-04-04 12:30:00,31.86,31.87,31.68,31.73,1453800.0,21.4846,21.4913,21.3632,21.3969,1453800.0
2011-04-04 13:00:00,31.73,31.79,31.72,31.75,791600.0,21.3969,21.4374,21.3902,21.4104,791600.0
2011-04-04 13:30:00,31.75,31.75,31.52,31.6,2184600.0,21.4104,21.4104,21.2553,21.3093,2184600.0
2011-04-04 14:00:00,31.61,31.74,31.57,31.72,2166700.0,21.316,21.4037,21.289,21.3902,2166700.0
2011-04-04 14:30:00,31.72,31.81,31.7,31.75,1414800.0,21.3902,21.4509,21.3767,21.4104,1414800.0
2011-04-04 15:00:00,31.75,31.79,31.73,31.78,1844900.0,21.4104,21.4374,21.3969,21.4306,1844900.0
2011-04-04 15:30:00,31.78,31.82,31.73,31.77,3307700.0,21.4306,21.4576,21.3969,21.4239,3307700.0
2011-04-05 09:30:00,31.77,31.84,31.61,31.84,1721800.0,21.4239,21.4711,21.316,21.4711,1721800.0
2011-04-05 10:00:00,31.83,32.1,31.76,32.09,3263100.0,21.4644,21.6464,21.4171,21.6397,3263100.0
2011-04-05 10:30:00,32.09,32.17,32.04,32.09,1725100.0,21.6397,21.6936,21.606,21.6397,1725100.0
2011-04-05 11:00:00,32.09,32.1,32.01,32.03,1385200.0,21.6397,21.6464,21.5857,21.5992,1385200.0
2011-04-05 11:30:00,32.04,32.06,31.99,31.99,977700.0,21.606,21.6195,21.5722,21.5722,977700.0
2011-04-05 12:00:00,31.99,32.08,31.97,32.07,895800.0,21.5722,21.6329,21.5588,21.6262,895800.0
2011-04-05 12:30:00,32.07,32.13,32.06,32.1,1319300.0,21.6262,21.6667,21.6195,21.6464,1319300.0
2011-04-05 13:00:00,32.1,32.23,32.09,32.16,1386300.0,21.6464,21.7341,21.6397,21.6869,1386300.0
2011-04-05 13:30:00,32.15,32.27,32.07,32.13,2009700.0,21.6801,21.7611,21.6262,21.6667,2009700.0
2011-04-05 14:00:00,32.13,32.14,32.02,32.02,1154700.0,21.6667,21.6734,21.5925,21.5925,1154700.0
2011-04-05 14:30:00,32.03,32.06,31.94,32.0,1413500.0,21.5992,21.6195,21.5385,21.579,1413500.0
2011-04-05 15:00:00,31.99,32.02,31.94,31.95,1291600.0,21.5722,21.5925,21.5385,21.5453,1291600.0
2011-04-05 15:30:00,31.96,32.01,31.91,31.99,2363100.0,21.552,21.5857,21.5183,21.5722,2363100.0
2011-04-06 09:30:00,32.1,32.12,31.87,31.96,2665100.0,21.6464,21.6599,21.4913,21.552,2665100.0
2011-04-06 10:00:00,31.97,32.02,31.91,32.01,3136400.0,21.5588,21.5925,21.5183,21.5857,3136400.0
2011-04-06 10:30:00,32.02,32.1,31.99,32.05,3611400.0,21.5925,21.6464,21.5722,21.6127,3611400.0
2011-04-06 11:00:00,32.05,32.07,31.92,32.07,2395400.0,21.6127,21.6262,21.525,21.6262,2395400.0
2011-04-06 11:30:00,32.07,32.19,32.0,32.0,3404000.0,21.6262,21.7071,21.579,21.579,3404000.0
2011-04-06 12:00:00,32.0,32.08,31.99,32.04,1483400.0,21.579,21.6329,21.5722,21.606,1483400.0
2011-04-06 12:30:00,32.05,32.13,32.03,32.1,1168900.0,21.6127,21.6667,21.5992,21.6464,1168900.0
2011-04-06 13:00:00,32.09,32.14,32.07,32.13,955300.0,21.6397,21.6734,21.6262,21.6667,955300.0
2011-04-06 13:30:00,32.13,32.31,32.13,32.3,1982000.0,21.6667,21.788,21.6667,21.7813,1982000.0
2011-04-06 14:00:00,32.29,32.35,32.25,32.26,1694100.0,21.7746,21.815,21.7476,21.7543,1694100.0
2011-04-06 14:30:00,32.26,32.4,32.26,32.36,1582400.0,21.7543,21.8487,21.7543,21.8218,1582400.0
2011-04-06 15:00:00,32.37,32.52,32.33,32.34,3974900.0,21.8285,21.9296,21.8015,21.8083,3974900.0
2011-04-06 15:30:00,32.36,32.48,32.35,32.4,4658100.0,21.8218,21.9027,21.815,21.8487,4658100.0
2011-04-07 09:30:00,32.37,32.63,32.24,32.55,4041200.0,21.8285,22.0038,21.7408,21.9499,4041200.0
2011-04-07 10:00:00,32.56,32.56,32.41,32.46,1684700.0,21.9566,21.9566,21.8555,21.8892,1684700.0
2011-04-07 10:30:00,32.46,32.49,32.28,32.49,3507500.0,21.8892,21.9094,21.7678,21.9094,3507500.0
2011-04-07 11:00:00,32.49,32.5,32.33,32.38,1565900.0,21.9094,21.9162,21.8015,21.8352,1565900.0
2011-04-07 11:30:00,32.39,32.39,32.14,32.23,3203000.0,21.842,21.842,21.6734,21.7341,3203000.0
2011-04-07 12:00:00,32.22,32.29,32.18,32.25,1207300.0,21.7273,21.7746,21.7004,21.7476,1207300.0
2011-04-07 12:30:00,32.26,32.36,32.23,32.32,1029200.0,21.7543,21.8218,21.7341,21.7948,1029200.0
2011-04-07 13:00:00,32.32,32.33,32.16,32.16,1478400.0,21.7948,21.8015,21.6869,21.6869,1478400.0
2011-04-07 13:30:00,32.16,32.23,32.08,32.1,1330900.0,21.6869,21.7341,21.6329,21.6464,1330900.0
2011-04-07 14:00:00,32.1,32.15,32.04,32.04,1493000.0,21.6464,21.6801,21.606,21.606,1493000.0
2011-04-07 14:30:00,32.04,32.12,32.03,32.12,1266100.0,21.606,21.6599,21.5992,21.6599,1266100.0
2011-04-07 15:00:00,32.12,32.16,32.06,32.08,1974400.0,21.6599,21.6869,21.6195,21.6329,1974400.0
2011-04-07 15:30:00,32.08,32.18,32.07,32.16,3912900.0,21.6329,21.7004,21.6262,21.6869,3912900.0
2011-04-08 09:30:00,32.52,32.53,32.04,32.14,2446000.0,21.9296,21.9364,21.606,21.6734,2446000.0
2011-04-08 10:00:00,32.13,32.16,31.86,31.93,2143500.0,21.6667,21.6869,21.4846,21.5318,2143500.0
2011-04-08 10:30:00,31.93,32.06,31.92,31.95,1003600.0,21.5318,21.6195,21.525,21.5453,1003600.0
2011-04-08 11:00:00,31.94,32.05,31.91,31.92,1345500.0,21.5385,21.6127,21.5183,21.525,1345500.0
2011-04-08 11:30:00,31.93,32.02,31.87,31.89,1153500.0,21.5318,21.5925,21.4913,21.5048,1153500.0
2011-04-08 12:00:00,31.89,31.9,31.84,31.87,1080100.0,21.5048,21.5116,21.4711,21.4913,1080100.0
2011-04-08 12:30:00,31.88,31.89,31.82,31.86,1034200.0,21.4981,21.5048,21.4576,21.4846,1034200.0
2011-04-08 13:00:00,31.86,31.9,31.78,31.81,1056900.0,21.4846,21.5116,21.4306,21.4509,1056900.0
2011-04-08 13:30:00,31.81,31.88,31.81,31.84,1627500.0,21.4509,21.4981,21.4509,21.4711,1627500.0
2011-04-08 14:00:00,31.84,31.85,31.71,31.75,1717600.0,21.4711,21.4778,21.3834,21.4104,1717600.0
2011-04-08 14:30:00,31.75,31.76,31.59,31.65,2396900.0,21.4104,21.4171,21.3025,21.343,2396900.0
2011-04-08 15:00:00,31.64,31.66,31.57,31.6,2576200.0,21.3362,21.3497,21.289,21.3093,2576200.0
2011-04-08 15:30:00,31.6,31.69,31.56,31.61,4234900.0,21.3093,21.3699,21.2823,21.316,4234900.0
2011-04-11 09:30:00,31.62,31.81,31.47,31.63,4656300.0,21.3227,21.4509,21.2216,21.3295,4656300.0
2011-04-11 10:00:00,31.63,31.65,31.39,31.5,3607400.0,21.3295,21.343,21.1676,21.2418,3607400.0
2011-04-11 10:30:00,31.5,31.58,31.45,31.55,1367600.0,21.2418,21.2958,21.2081,21.2755,1367600.0
2011-04-11 11:00:00,31.55,31.59,31.48,31.53,1060700.0,21.2755,21.3025,21.2283,21.262,1060700.0
2011-04-11 11:30:00,31.53,31.54,31.48,31.51,1006500.0,21.262,21.2688,21.2283,21.2486,1006500.0
2011-04-11 12:00:00,31.51,31.55,31.46,31.49,845800.0,21.2486,21.2755,21.2148,21.2351,845800.0
2011-04-11 12:30:00,31.49,31.51,31.42,31.43,1046400.0,21.2351,21.2486,21.1879,21.1946,1046400.0
2011-04-11 13:00:00,31.43,31.45,31.36,31.42,1275500.0,21.1946,21.2081,21.1474,21.1879,1275500.0
2011-04-11 13:30:00,31.41,31.44,31.36,31.41,1122200.0,21.1811,21.2014,21.1474,21.1811,1122200.0
2011-04-11 14:00:00,31.41,31.44,31.36,31.37,1430200.0,21.1811,21.2014,21.1474,21.1542,1430200.0
2011-04-11 14:30:00,31.38,31.41,31.31,31.35,1252200.0,21.1609,21.1811,21.1137,21.1407,1252200.0
2011-04-11 15:00:00,31.35,31.36,31.27,31.3,1883200.0,21.1407,21.1474,21.0867,21.107,1883200.0
2011-04-11 15:30:00,31.31,31.4,31.29,31.4,2760000.0,21.1137,21.1744,21.1002,21.1744,2760000.0
2011-04-12 09:30:00,31.13,31.34,31.1,31.13,3321300.0,20.9923,21.1339,20.9721,20.9923,3321300.0
2011-04-12 10:00:00,31.13,31.18,31.02,31.18,2064500.0,20.9923,21.026,20.9181,21.026,2064500.0
2011-04-12 10:30:00,31.17,31.2,31.08,31.11,1502600.0,21.0193,21.0395,20.9586,20.9788,1502600.0
2011-04-12 11:00:00,31.11,31.29,31.1,31.28,1453300.0,20.9788,21.1002,20.9721,21.0935,1453300.0
2011-04-12 11:30:00,31.28,31.3,31.24,31.28,851700.0,21.0935,21.107,21.0665,21.0935,851700.0
2011-04-12 12:00:00,31.28,31.32,31.26,31.29,854100.0,21.0935,21.1204,21.08,21.1002,854100.0
2011-04-12 12:30:00,31.29,31.4,31.28,31.32,1007700.0,21.1002,21.1744,21.0935,21.1204,1007700.0
2011-04-12 13:00:00,31.32,31.43,31.28,31.43,924700.0,21.1204,21.1946,21.0935,21.1946,924700.0
2011-04-12 13:30:00,31.43,31.58,31.42,31.52,1828800.0,21.1946,21.2958,21.1879,21.2553,1828800.0
2011-04-12 14:00:00,31.53,31.69,31.52,31.67,1553300.0,21.262,21.3699,21.2553,21.3565,1553300.0
2011-04-12 14:30:00,31.66,31.69,31.49,31.5,1383500.0,21.3497,21.3699,21.2351,21.2418,1383500.0
2011-04-12 15:00:00,31.5,31.51,31.33,31.35,1614200.0,21.2418,21.2486,21.1272,21.1407,1614200.0
2011-04-12 15:30:00,31.35,31.46,31.32,31.4,2598200.0,21.1407,21.2148,21.1204,21.1744,2598200.0
2011-04-13 09:30:00,31.52,31.59,30.85,31.03,6904900.0,21.2553,21.3025,20.8035,20.9249,6904900.0
2011-04-13 10:00:00,31.03,31.1,30.85,31.09,3030800.0,20.9249,20.9721,20.8035,20.9653,3030800.0
2011-04-13 10:30:00,31.09,31.18,31.01,31.07,2947000.0,20.9653,21.026,20.9114,20.9519,2947000.0
2011-04-13 11:00:00,31.07,31.11,30.95,30.95,1969200.0,20.9519,20.9788,20.8709,20.8709,1969200.0
2011-04-13 11:30:00,30.96,31.01,30.89,30.95,1816700.0,20.8777,20.9114,20.8305,20.8709,1816700.0
2011-04-13 12:00:00,30.95,31.04,30.91,30.92,1386200.0,20.8709,20.9316,20.844,20.8507,1386200.0
2011-04-13 12:30:00,30.91,30.95,30.83,30.87,2198400.0,20.844,20.8709,20.79,20.817,2198400.0
2011-04-13 13:00:00,30.86,30.94,30.86,30.91,974100.0,20.8102,20.8642,20.8102,20.844,974100.0
2011-04-13 13:30:00,30.91,30.91,30.71,30.75,2177600.0,20.844,20.844,20.7091,20.7361,2177600.0
2011-04-13 14:00:00,30.75,30.79,30.67,30.75,2148700.0,20.7361,20.763,20.6821,20.7361,2148700.0
2011-04-13 14:30:00,30.75,30.83,30.68,30.75,1979000.0,20.7361,20.79,20.6889,20.7361,1979000.0
2011-04-13 15:00:00,30.76,30.84,30.72,30.78,3349300.0,20.7428,20.7968,20.7158,20.7563,3349300.0
2011-04-13 15:30:00,30.77,30.79,30.65,30.66,6000200.0,20.7495,20.763,20.6686,20.6754,6000200.0
2011-04-14 09:30:00,30.57,30.59,30.22,30.34,4914900.0,20.6147,20.6282,20.3787,20.4596,4914900.0
2011-04-14 10:00:00,30.35,30.47,30.15,30.18,3666000.0,20.4663,20.5472,20.3315,20.3517,3666000.0
2011-04-14 10:30:00,30.19,30.34,30.16,30.3,3177300.0,20.3584,20.4596,20.3382,20.4326,3177300.0
2011-04-14 11:00:00,30.3,30.31,30.19,30.25,2613100.0,20.4326,20.4394,20.3584,20.3989,2613100.0
2011-04-14 11:30:00,30.26,30.29,30.22,30.26,1761800.0,20.4056,20.4259,20.3787,20.4056,1761800.0
2011-04-14 12:00:00,30.26,30.28,30.18,30.19,1994500.0,20.4056,20.4191,20.3517,20.3584,1994500.0
2011-04-14 12:30:00,30.2,30.23,30.15,30.19,1818600.0,20.3652,20.3854,20.3315,20.3584,1818600.0
2011-04-14 13:00:00,30.19,30.21,30.1,30.15,2487500.0,20.3584,20.3719,20.2977,20.3315,2487500.0
2011-04-14 13:30:00,30.15,30.21,30.12,30.15,2249200.0,20.3315,20.3719,20.3112,20.3315,2249200.0
2011-04-14 14:00:00,30.15,30.24,30.15,30.23,1756500.0,20.3315,20.3921,20.3315,20.3854,1756500.0
2011-04-14 14:30:00,30.23,30.26,30.14,30.18,1921100.0,20.3854,20.4056,20.3247,20.3517,1921100.0
2011-04-14 15:00:00,30.18,30.26,30.16,30.19,2767700.0,20.3517,20.4056,20.3382,20.3584,2767700.0
2011-04-14 15:30:00,30.19,30.22,30.13,30.18,3936400.0,20.3584,20.3787,20.318,20.3517,3936400.0
2011-04-15 09:30:00,30.37,30.47,30.17,30.22,8084800.0,20.4798,20.5472,20.3449,20.3787,8084800.0
2011-04-15 10:00:00,30.23,30.41,30.21,30.3,3049400.0,20.3854,20.5068,20.3719,20.4326,3049400.0
2011-04-15 10:30:00,30.3,30.33,30.17,30.21,2010800.0,20.4326,20.4528,20.3449,20.3719,2010800.0
2011-04-15 11:00:00,30.2,30.28,30.14,30.26,2697100.0,20.3652,20.4191,20.3247,20.4056,2697100.0
2011-04-15 11:30:00,30.27,30.27,30.22,30.25,1747100.0,20.4124,20.4124,20.3787,20.3989,1747100.0
2011-04-15 12:00:00,30.25,30.26,30.17,30.21,1821100.0,20.3989,20.4056,20.3449,20.3719,1821100.0
2011-04-15 12:30:00,30.21,30.27,30.2,30.24,1371600.0,20.3719,20.4124,20.3652,20.3921,1371600.0
2011-04-15 13:00:00,30.24,30.25,30.09,30.12,3733500.0,20.3921,20.3989,20.291,20.3112,3733500.0
2011-04-15 13:30:00,30.12,30.12,30.05,30.06,3964300.0,20.3112,20.3112,20.264,20.2708,3964300.0
2011-04-15 14:00:00,30.05,30.09,30.03,30.04,2243000.0,20.264,20.291,20.2505,20.2573,2243000.0
2011-04-15 14:30:00,30.04,30.05,29.98,30.0,3853600.0,20.2573,20.264,20.2168,20.2303,3853600.0
2011-04-15 15:00:00,30.0,30.01,29.94,29.97,4080600.0,20.2303,20.237,20.1898,20.2101,4080600.0
2011-04-15 15:30:00,29.96,29.97,29.86,29.89,8862900.0,20.2033,20.2101,20.1359,20.1561,8862900.0
2011-04-18 09:30:00,29.5,29.74,29.35,29.66,7387400.0,19.8931,20.055,19.792,20.001,7387400.0
2011-04-18 10:00:00,29.66,29.88,29.6,29.81,4797800.0,20.001,20.1494,19.9606,20.1022,4797800.0
2011-04-18 10:30:00,29.8,29.85,29.47,29.5,3748200.0,20.0954,20.1292,19.8729,19.8931,3748200.0
2011-04-18 11:00:00,29.5,29.59,29.49,29.57,2445100.0,19.8931,19.9538,19.8864,19.9403,2445100.0
2011-04-18 11:30:00,29.57,29.72,29.52,29.66,3370500.0,19.9403,20.0415,19.9066,20.001,3370500.0
2011-04-18 12:00:00,29.66,29.71,29.55,29.62,2477400.0,20.001,20.0347,19.9268,19.9741,2477400.0
2011-04-18 12:30:00,29.62,29.63,29.44,29.48,2076500.0,19.9741,19.9808,19.8527,19.8796,2076500.0
2011-04-18 13:00:00,29.48,29.52,29.42,29.5,2063500.0,19.8796,19.9066,19.8392,19.8931,2063500.0
2011-04-18 13:30:00,29.5,29.6,29.47,29.58,1086800.0,19.8931,19.9606,19.8729,19.9471,1086800.0
2011-04-18 14:00:00,29.58,29.6,29.47,29.49,1944000.0,19.9471,19.9606,19.8729,19.8864,1944000.0
2011-04-18 14:30:00,29.5,29.58,29.47,29.48,2490000.0,19.8931,19.9471,19.8729,19.8796,2490000.0
2011-04-18 15:00:00,29.47,29.56,29.41,29.53,2777500.0,19.8729,19.9336,19.8324,19.9134,2777500.0
2011-04-18 15:30:00,29.52,29.58,29.48,29.52,4598000.0,19.9066,19.9471,19.8796,19.9066,4598000.0
2011-04-19 09:30:00,29.68,29.98,29.6,29.78,5404700.0,20.0145,20.2168,19.9606,20.0819,5404700.0
2011-04-19 10:00:00,29.78,30.0,29.71,29.96,3487400.0,20.0819,20.2303,20.0347,20.2033,3487400.0
2011-04-19 10:30:00,29.96,29.97,29.83,29.85,2377200.0,20.2033,20.2101,20.1157,20.1292,2377200.0
2011-04-19 11:00:00,29.85,29.9,29.77,29.78,2794900.0,20.1292,20.1629,20.0752,20.0819,2794900.0
2011-04-19 11:30:00,29.79,29.83,29.72,29.79,2494200.0,20.0887,20.1157,20.0415,20.0887,2494200.0
2011-04-19 12:00:00,29.78,29.79,29.6,29.78,2984200.0,20.0819,20.0887,19.9606,20.0819,2984200.0
2011-04-19 12:30:00,29.77,29.83,29.67,29.7,1796300.0,20.0752,20.1157,20.0078,20.028,1796300.0
2011-04-19 13:00:00,29.7,29.9,29.69,29.87,2040700.0,20.028,20.1629,20.0213,20.1426,2040700.0
2011-04-19 13:30:00,29.87,29.96,29.83,29.94,1691300.0,20.1426,20.2033,20.1157,20.1898,1691300.0
2011-04-19 14:00:00,29.93,30.14,29.92,30.05,2843300.0,20.1831,20.3247,20.1764,20.264,2843300.0
2011-04-19 14:30:00,30.05,30.07,29.95,30.06,2781100.0,20.264,20.2775,20.1966,20.2708,2781100.0
2011-04-19 15:00:00,30.06,30.14,30.06,30.07,2359700.0,20.2708,20.3247,20.2708,20.2775,2359700.0
2011-04-19 15:30:00,30.07,30.15,30.0,30.08,4917500.0,20.2775,20.3315,20.2303,20.2843,4917500.0
2011-04-20 09:30:00,29.27,29.43,28.21,28.62,28597800.0,19.738,19.8459,19.0232,19.2997,28597800.0
2011-04-20 10:00:00,28.62,28.97,28.61,28.7,15617500.0,19.2997,19.5357,19.293,19.3537,15617500.0
2011-04-20 10:30:00,28.7,28.79,28.62,28.68,16932600.0,19.3537,19.4143,19.2997,19.3402,16932600.0
2011-04-20 11:00:00,28.68,28.8,28.65,28.74,6769800.0,19.3402,19.4211,19.3199,19.3806,6769800.0
2011-04-20 11:30:00,28.74,28.79,28.63,28.75,12808200.0,19.3806,19.4143,19.3065,19.3874,12808200.0
2011-04-20 12:00:00,28.76,28.85,28.69,28.76,6320200.0,19.3941,19.4548,19.3469,19.3941,6320200.0
2011-04-20 12:30:00,28.75,28.76,28.53,28.68,6722800.0,19.3874,19.3941,19.239,19.3402,6722800.0
2011-04-20 13:00:00,28.68,28.69,28.54,28.6,3573100.0,19.3402,19.3469,19.2458,19.2862,3573100.0
2011-04-20 13:30:00,28.6,28.66,28.54,28.61,4015000.0,19.2862,19.3267,19.2458,19.293,4015000.0
2011-04-20 14:00:00,28.6,28.67,28.53,28.55,3253200.0,19.2862,19.3334,19.239,19.2525,3253200.0
2011-04-20 14:30:00,28.54,28.75,28.54,28.75,3921400.0,19.2458,19.3874,19.2458,19.3874,3921400.0
2011-04-20 15:00:00,28.75,29.0,28.68,28.76,10325600.0,19.3874,19.556,19.3402,19.3941,10325600.0
2011-04-20 15:30:00,28.76,28.97,28.72,28.83,12878900.0,19.3941,19.5357,19.3671,19.4413,12878900.0
2011-04-21 09:30:00,28.96,29.04,28.46,28.5,10824100.0,19.529,19.5829,19.1918,19.2188,10824100.0
2011-04-21 10:00:00,28.5,28.69,28.3,28.61,9713800.0,19.2188,19.3469,19.0839,19.293,9713800.0
2011-04-21 10:30:00,28.61,28.61,28.46,28.55,5677000.0,19.293,19.293,19.1918,19.2525,5677000.0
2011-04-21 11:00:00,28.56,28.64,28.53,28.61,3526300.0,19.2592,19.3132,19.239,19.293,3526300.0
2011-04-21 11:30:00,28.6,28.65,28.56,28.56,2401900.0,19.2862,19.3199,19.2592,19.2592,2401900.0
2011-04-21 12:00:00,28.57,28.6,28.53,28.59,2598000.0,19.266,19.2862,19.239,19.2795,2598000.0
2011-04-21 12:30:00,28.59,28.64,28.54,28.62,4160100.0,19.2795,19.3132,19.2458,19.2997,4160100.0
2011-04-21 13:00:00,28.62,28.62,28.54,28.56,2721400.0,19.2997,19.2997,19.2458,19.2592,2721400.0
2011-04-21 13:30:00,28.56,28.58,28.5,28.55,2993100.0,19.2592,19.2727,19.2188,19.2525,2993100.0
2011-04-21 14:00:00,28.55,28.58,28.53,28.55,3494900.0,19.2525,19.2727,19.239,19.2525,3494900.0
2011-04-21 14:30:00,28.54,28.59,28.51,28.53,2920900.0,19.2458,19.2795,19.2255,19.239,2920900.0
2011-04-21 15:00:00,28.53,28.54,28.49,28.51,3447800.0,19.239,19.2458,19.212,19.2255,3447800.0
2011-04-21 15:30:00,28.51,28.54,28.47,28.53,7740600.0,19.2255,19.2458,19.1986,19.239,7740600.0
2011-04-25 09:30:00,28.5,28.75,28.46,28.73,4557700.0,19.2188,19.3874,19.1918,19.3739,4557700.0
2011-04-25 10:00:00,28.74,28.8,28.68,28.7,3188800.0,19.3806,19.4211,19.3402,19.3537,3188800.0
2011-04-25 10:30:00,28.7,28.71,28.6,28.64,2715700.0,19.3537,19.3604,19.2862,19.3132,2715700.0
2011-04-25 11:00:00,28.65,28.65,28.57,28.61,2526100.0,19.3199,19.3199,19.266,19.293,2526100.0
2011-04-25 11:30:00,28.61,28.63,28.58,28.62,1590100.0,19.293,19.3065,19.2727,19.2997,1590100.0
2011-04-25 12:00:00,28.61,28.63,28.6,28.61,833900.0,19.293,19.3065,19.2862,19.293,833900.0
2011-04-25 12:30:00,28.62,28.62,28.54,28.6,1446300.0,19.2997,19.2997,19.2458,19.2862,1446300.0
2011-04-25 13:00:00,28.59,28.6,28.54,28.56,2021600.0,19.2795,19.2862,19.2458,19.2592,2021600.0
2011-04-25 13:30:00,28.56,28.59,28.52,28.53,1996600.0,19.2592,19.2795,19.2323,19.239,1996600.0
2011-04-25 14:00:00,28.53,28.57,28.52,28.55,1967400.0,19.239,19.266,19.2323,19.2525,1967400.0
2011-04-25 14:30:00,28.55,28.56,28.47,28.51,1851800.0,19.2525,19.2592,19.1986,19.2255,1851800.0
2011-04-25 15:00:00,28.51,28.58,28.49,28.56,2164900.0,19.2255,19.2727,19.212,19.2592,2164900.0
2011-04-25 15:30:00,28.56,28.59,28.52,28.54,3142300.0,19.2592,19.2795,19.2323,19.2458,3142300.0
2011-04-26 09:30:00,28.68,28.74,28.55,28.58,3807100.0,19.3402,19.3806,19.2525,19.2727,3807100.0
2011-04-26 10:00:00,28.59,28.61,28.42,28.55,3123300.0,19.2795,19.293,19.1648,19.2525,3123300.0
2011-04-26 10:30:00,28.54,28.6,28.54,28.55,2356600.0,19.2458,19.2862,19.2458,19.2525,2356600.0
2011-04-26 11:00:00,28.55,28.66,28.54,28.65,2067000.0,19.2525,19.3267,19.2458,19.3199,2067000.0
2011-04-26 11:30:00,28.65,28.74,28.64,28.73,1778300.0,19.3199,19.3806,19.3132,19.3739,1778300.0
2011-04-26 12:00:00,28.73,28.75,28.68,28.71,1252100.0,19.3739,19.3874,19.3402,19.3604,1252100.0
2011-04-26 12:30:00,28.7,28.7,28.63,28.66,1106600.0,19.3537,19.3537,19.3065,19.3267,1106600.0
2011-04-26 13:00:00,28.65,28.72,28.65,28.72,1005500.0,19.3199,19.3671,19.3199,19.3671,1005500.0
2011-04-26 13:30:00,28.72,28.73,28.65,28.71,1650600.0,19.3671,19.3739,19.3199,19.3604,1650600.0
2011-04-26 14:00:00,28.72,28.82,28.71,28.8,1792700.0,19.3671,19.4346,19.3604,19.4211,1792700.0
2011-04-26 14:30:00,28.81,28.87,28.77,28.85,2079600.0,19.4278,19.4683,19.4009,19.4548,2079600.0
2011-04-26 15:00:00,28.85,28.9,28.82,28.89,2754000.0,19.4548,19.4885,19.4346,19.4818,2754000.0
2011-04-26 15:30:00,28.89,28.89,28.81,28.89,3841200.0,19.4818,19.4818,19.4278,19.4818,3841200.0
2011-04-27 09:30:00,28.94,29.3,28.85,29.09,4247100.0,19.5155,19.7583,19.4548,19.6167,4247100.0
2011-04-27 10:00:00,29.09,29.2,29.04,29.17,2580200.0,19.6167,19.6908,19.5829,19.6706,2580200.0
2011-04-27 10:30:00,29.18,29.18,29.05,29.06,1980500.0,19.6773,19.6773,19.5897,19.5964,1980500.0
2011-04-27 11:00:00,29.06,29.11,29.01,29.09,1569300.0,19.5964,19.6301,19.5627,19.6167,1569300.0
2011-04-27 11:30:00,29.08,29.09,28.95,29.0,1773300.0,19.6099,19.6167,19.5222,19.556,1773300.0
2011-04-27 12:00:00,29.01,29.05,28.97,29.01,1140900.0,19.5627,19.5897,19.5357,19.5627,1140900.0
2011-04-27 12:30:00,29.0,29.2,28.95,29.14,3099300.0,19.556,19.6908,19.5222,19.6504,3099300.0
2011-04-27 13:00:00,29.13,29.14,29.07,29.09,1272300.0,19.6436,19.6504,19.6032,19.6167,1272300.0
2011-04-27 13:30:00,29.1,29.11,29.05,29.09,1283400.0,19.6234,19.6301,19.5897,19.6167,1283400.0
2011-04-27 14:00:00,29.08,29.11,29.03,29.04,1910700.0,19.6099,19.6301,19.5762,19.5829,1910700.0
2011-04-27 14:30:00,29.04,29.2,29.03,29.2,2114300.0,19.5829,19.6908,19.5762,19.6908,2114300.0
2011-04-27 15:00:00,29.2,29.25,29.15,29.24,2042200.0,19.6908,19.7245,19.6571,19.7178,2042200.0
2011-04-27 15:30:00,29.24,29.38,29.21,29.27,4416000.0,19.7178,19.8122,19.6976,19.738,4416000.0
2011-04-28 09:30:00,29.1,29.37,29.1,29.16,4374000.0,19.6234,19.8055,19.6234,19.6639,4374000.0
2011-04-28 10:00:00,29.17,29.27,29.15,29.26,3427500.0,19.6706,19.738,19.6571,19.7313,3427500.0
2011-04-28 10:30:00,29.26,29.31,29.22,29.3,2512300.0,19.7313,19.765,19.7043,19.7583,2512300.0
2011-04-28 11:00:00,29.29,29.33,29.26,29.28,1952800.0,19.7515,19.7785,19.7313,19.7448,1952800.0
2011-04-28 11:30:00,29.27,29.3,29.21,29.25,2210000.0,19.738,19.7583,19.6976,19.7245,2210000.0
2011-04-28 12:00:00,29.25,29.31,29.21,29.3,1361300.0,19.7245,19.765,19.6976,19.7583,1361300.0
2011-04-28 12:30:00,29.3,29.34,29.25,29.26,1339800.0,19.7583,19.7852,19.7245,19.7313,1339800.0
2011-04-28 13:00:00,29.26,29.27,29.17,29.24,2514300.0,19.7313,19.738,19.6706,19.7178,2514300.0
2011-04-28 13:30:00,29.24,29.26,29.2,29.25,1450000.0,19.7178,19.7313,19.6908,19.7245,1450000.0
2011-04-28 14:00:00,29.25,29.35,29.24,29.28,1378600.0,19.7245,19.792,19.7178,19.7448,1378600.0
2011-04-28 14:30:00,29.28,29.29,29.2,29.25,2991000.0,19.7448,19.7515,19.6908,19.7245,2991000.0
2011-04-28 15:00:00,29.26,29.32,29.24,29.27,2728600.0,19.7313,19.7718,19.7178,19.738,2728600.0
2011-04-28 15:30:00,29.27,29.34,29.24,29.28,5895800.0,19.738,19.7852,19.7178,19.7448,5895800.0
2011-04-29 09:30:00,29.22,29.42,29.11,29.19,2552300.0,19.7043,19.8392,19.6301,19.6841,2552300.0
2011-04-29 10:00:00,29.2,29.22,29.13,29.14,1686900.0,19.6908,19.7043,19.6436,19.6504,1686900.0
2011-04-29 10:30:00,29.13,29.14,29.07,29.08,1727100.0,19.6436,19.6504,19.6032,19.6099,1727100.0
2011-04-29 11:00:00,29.08,29.16,29.06,29.16,1191700.0,19.6099,19.6639,19.5964,19.6639,1191700.0
2011-04-29 11:30:00,29.16,29.16,29.08,29.11,1643300.0,19.6639,19.6639,19.6099,19.6301,1643300.0
2011-04-29 12:00:00,29.12,29.18,29.12,29.16,881700.0,19.6369,19.6773,19.6369,19.6639,881700.0
2011-04-29 12:30:00,29.17,29.18,29.12,29.14,1519100.0,19.6706,19.6773,19.6369,19.6504,1519100.0
2011-04-29 13:00:00,29.14,29.14,29.03,29.1,2204300.0,19.6504,19.6504,19.5762,19.6234,2204300.0
2011-04-29 13:30:00,29.1,29.17,29.08,29.09,1255800.0,19.6234,19.6706,19.6099,19.6167,1255800.0
2011-04-29 14:00:00,29.09,29.14,29.08,29.1,901100.0,19.6167,19.6504,19.6099,19.6234,901100.0
2011-04-29 14:30:00,29.1,29.11,29.05,29.07,1283300.0,19.6234,19.6301,19.5897,19.6032,1283300.0
2011-04-29 15:00:00,29.06,29.08,29.0,29.02,2216900.0,19.5964,19.6099,19.556,19.5694,2216900.0
2011-04-29 15:30:00,29.02,29.15,28.99,29.1,4617000.0,19.5694,19.6571,19.5492,19.6234,4617000.0
2011-05-02 09:30:00,29.36,29.36,29.16,29.2,3263200.0,19.7987,19.7987,19.6639,19.6908,3263200.0
2011-05-02 10:00:00,29.2,29.22,29.04,29.09,2344600.0,19.6908,19.7043,19.5829,19.6167,2344600.0
2011-05-02 10:30:00,29.09,29.17,29.04,29.15,2370900.0,19.6167,19.6706,19.5829,19.6571,2370900.0
2011-05-02 11:00:00,29.15,29.15,29.07,29.09,1716500.0,19.6571,19.6571,19.6032,19.6167,1716500.0
2011-05-02 11:30:00,29.08,29.13,29.02,29.03,1273800.0,19.6099,19.6436,19.5694,19.5762,1273800.0
2011-05-02 12:00:00,29.02,29.03,28.94,28.99,2428000.0,19.5694,19.5762,19.5155,19.5492,2428000.0
2011-05-02 12:30:00,28.99,29.04,28.94,28.96,2596600.0,19.5492,19.5829,19.5155,19.529,2596600.0
2011-05-02 13:00:00,28.96,29.07,28.95,29.07,1651500.0,19.529,19.6032,19.5222,19.6032,1651500.0
2011-05-02 13:30:00,29.07,29.09,29.05,29.06,1715500.0,19.6032,19.6167,19.5897,19.5964,1715500.0
2011-05-02 14:00:00,29.07,29.11,29.06,29.07,1283400.0,19.6032,19.6301,19.5964,19.6032,1283400.0
2011-05-02 14:30:00,29.07,29.1,29.06,29.08,1366400.0,19.6032,19.6234,19.5964,19.6099,1366400.0
2011-05-02 15:00:00,29.08,29.12,29.06,29.07,1493000.0,19.6099,19.6369,19.5964,19.6032,1493000.0
2011-05-02 15:30:00,29.08,29.12,29.04,29.11,4378200.0,19.6099,19.6369,19.5829,19.6301,4378200.0
2011-05-03 09:30:00,28.89,29.39,28.85,29.27,4833500.0,19.4818,19.819,19.4548,19.738,4833500.0
2011-05-03 10:00:00,29.26,29.44,29.26,29.37,2782500.0,19.7313,19.8527,19.7313,19.8055,2782500.0
2011-05-03 10:30:00,29.38,29.39,29.2,29.24,1484800.0,19.8122,19.819,19.6908,19.7178,1484800.0
2011-05-03 11:00:00,29.24,29.37,29.24,29.35,2141600.0,19.7178,19.8055,19.7178,19.792,2141600.0
2011-05-03 11:30:00,29.34,29.4,29.3,29.39,1872100.0,19.7852,19.8257,19.7583,19.819,1872100.0
2011-05-03 12:00:00,29.38,29.39,29.32,29.32,1448000.0,19.8122,19.819,19.7718,19.7718,1448000.0
2011-05-03 12:30:00,29.33,29.39,29.32,29.36,1932000.0,19.7785,19.819,19.7718,19.7987,1932000.0
2011-05-03 13:00:00,29.36,29.38,29.34,29.35,1328600.0,19.7987,19.8122,19.7852,19.792,1328600.0
2011-05-03 13:30:00,29.35,29.39,29.31,29.34,1643500.0,19.792,19.819,19.765,19.7852,1643500.0
2011-05-03 14:00:00,29.34,29.38,29.28,29.35,1809600.0,19.7852,19.8122,19.7448,19.792,1809600.0
2011-05-03 14:30:00,29.36,29.38,29.26,29.28,2506100.0,19.7987,19.8122,19.7313,19.7448,2506100.0
2011-05-03 15:00:00,29.28,29.49,29.26,29.45,2255400.0,19.7448,19.8864,19.7313,19.8594,2255400.0
2011-05-03 15:30:00,29.45,29.53,29.41,29.51,4311600.0,19.8594,19.9134,19.8324,19.8999,4311600.0
2011-05-04 09:30:00,29.41,29.55,29.15,29.24,3202600.0,19.9151,20.0099,19.7391,19.8,3202600.0
2011-05-04 10:00:00,29.24,29.27,29.11,29.2,2910700.0,19.8,19.8203,19.712,19.7729,2910700.0
2011-05-04 10:30:00,29.19,29.22,29.13,29.19,3321700.0,19.7662,19.7865,19.7255,19.7662,3321700.0
2011-05-04 11:00:00,29.2,29.21,28.97,29.11,2925400.0,19.7729,19.7797,19.6172,19.712,2925400.0
2011-05-04 11:30:00,29.11,29.19,29.05,29.16,2607400.0,19.712,19.7662,19.6714,19.7458,2607400.0
2011-05-04 12:00:00,29.15,29.17,28.94,28.98,2130700.0,19.7391,19.7526,19.5969,19.624,2130700.0
2011-05-04 12:30:00,28.98,28.98,28.88,28.9,2227600.0,19.624,19.624,19.5562,19.5698,2227600.0
2011-05-04 13:00:00,28.91,28.99,28.89,28.93,2090200.0,19.5766,19.6307,19.563,19.5901,2090200.0
2011-05-04 13:30:00,28.93,28.95,28.88,28.94,1554500.0,19.5901,19.6036,19.5562,19.5969,1554500.0
2011-05-04 14:00:00,28.93,28.94,28.87,28.87,2153800.0,19.5901,19.5969,19.5495,19.5495,2153800.0
2011-05-04 14:30:00,28.87,28.91,28.81,28.86,2275800.0,19.5495,19.5766,19.5088,19.5427,2275800.0
2011-05-04 15:00:00,28.87,28.91,28.85,28.87,2552600.0,19.5495,19.5766,19.5359,19.5495,2552600.0
2011-05-04 15:30:00,28.87,28.88,28.76,28.77,7493800.0,19.5495,19.5562,19.475,19.4818,7493800.0
2011-05-05 09:30:00,28.75,28.81,28.63,28.66,3647700.0,19.4682,19.5088,19.387,19.4073,3647700.0
2011-05-05 10:00:00,28.66,28.66,28.38,28.44,3747400.0,19.4073,19.4073,19.2177,19.2583,3747400.0
2011-05-05 10:30:00,28.45,28.51,28.34,28.4,2387100.0,19.2651,19.3057,19.1906,19.2312,2387100.0
2011-05-05 11:00:00,28.4,28.45,28.35,28.39,2693900.0,19.2312,19.2651,19.1973,19.2244,2693900.0
2011-05-05 11:30:00,28.39,28.48,28.38,28.4,3370400.0,19.2244,19.2854,19.2177,19.2312,3370400.0
2011-05-05 12:00:00,28.4,28.45,28.39,28.43,1881300.0,19.2312,19.2651,19.2244,19.2515,1881300.0
2011-05-05 12:30:00,28.43,28.44,28.37,28.38,1904700.0,19.2515,19.2583,19.2109,19.2177,1904700.0
2011-05-05 13:00:00,28.38,28.41,28.33,28.4,2481400.0,19.2177,19.238,19.1838,19.2312,2481400.0
2011-05-05 13:30:00,28.4,28.41,28.3,28.32,2569800.0,19.2312,19.238,19.1635,19.177,2569800.0
2011-05-05 14:00:00,28.33,28.35,28.22,28.32,3489300.0,19.1838,19.1973,19.1093,19.177,3489300.0
2011-05-05 14:30:00,28.32,28.35,28.16,28.16,2849300.0,19.177,19.1973,19.0687,19.0687,2849300.0
2011-05-05 15:00:00,28.17,28.19,27.78,27.79,9924200.0,19.0755,19.089,18.8114,18.8181,9924200.0
2011-05-05 15:30:00,27.79,28.18,27.77,28.12,9625900.0,18.8181,19.0822,18.8046,19.0416,9625900.0
2011-05-06 09:30:00,28.44,28.59,28.25,28.37,5554700.0,19.2583,19.3599,19.1296,19.2109,5554700.0
2011-05-06 10:00:00,28.37,28.49,28.3,28.45,3632900.0,19.2109,19.2922,19.1635,19.2651,3632900.0
2011-05-06 10:30:00,28.45,28.45,28.27,28.28,2353000.0,19.2651,19.2651,19.1432,19.1499,2353000.0
2011-05-06 11:00:00,28.28,28.51,28.28,28.46,2549400.0,19.1499,19.3057,19.1499,19.2718,2549400.0
2011-05-06 11:30:00,28.46,28.54,28.44,28.52,1688200.0,19.2718,19.326,19.2583,19.3125,1688200.0
2011-05-06 12:00:00,28.52,28.54,28.36,28.38,2689600.0,19.3125,19.326,19.2041,19.2177,2689600.0
2011-05-06 12:30:00,28.38,28.44,28.33,28.4,1658100.0,19.2177,19.2583,19.1838,19.2312,1658100.0
2011-05-06 13:00:00,28.4,28.44,28.16,28.21,3236800.0,19.2312,19.2583,19.0687,19.1025,3236800.0
2011-05-06 13:30:00,28.21,28.29,28.13,28.14,1582800.0,19.1025,19.1567,19.0484,19.0551,1582800.0
2011-05-06 14:00:00,28.14,28.32,28.12,28.24,1455100.0,19.0551,19.177,19.0416,19.1229,1455100.0
2011-05-06 14:30:00,28.24,28.33,28.16,28.27,1747500.0,19.1229,19.1838,19.0687,19.1432,1747500.0
2011-05-06 15:00:00,28.26,28.29,28.2,28.21,1979700.0,19.1364,19.1567,19.0958,19.1025,1979700.0
2011-05-06 15:30:00,28.21,28.32,28.2,28.23,3509800.0,19.1025,19.177,19.0958,19.1161,3509800.0
2011-05-09 09:30:00,28.07,28.35,28.05,28.35,3039400.0,19.0077,19.1973,18.9942,19.1973,3039400.0
2011-05-09 10:00:00,28.35,28.47,28.29,28.33,2275600.0,19.1973,19.2786,19.1567,19.1838,2275600.0
2011-05-09 10:30:00,28.32,28.39,28.28,28.34,1261800.0,19.177,19.2244,19.1499,19.1906,1261800.0
2011-05-09 11:00:00,28.34,28.34,28.2,28.23,1742600.0,19.1906,19.1906,19.0958,19.1161,1742600.0
2011-05-09 11:30:00,28.24,28.26,28.12,28.25,1329200.0,19.1229,19.1364,19.0416,19.1296,1329200.0
2011-05-09 12:00:00,28.23,28.33,28.22,28.27,1378000.0,19.1161,19.1838,19.1093,19.1432,1378000.0
2011-05-09 12:30:00,28.27,28.35,28.27,28.32,858600.0,19.1432,19.1973,19.1432,19.177,858600.0
2011-05-09 13:00:00,28.31,28.34,28.25,28.27,877300.0,19.1703,19.1906,19.1296,19.1432,877300.0
2011-05-09 13:30:00,28.27,28.33,28.25,28.3,661800.0,19.1432,19.1838,19.1296,19.1635,661800.0
2011-05-09 14:00:00,28.31,28.35,28.28,28.34,911000.0,19.1703,19.1973,19.1499,19.1906,911000.0
2011-05-09 14:30:00,28.34,28.37,28.24,28.27,1374300.0,19.1906,19.2109,19.1229,19.1432,1374300.0
2011-05-09 15:00:00,28.27,28.29,28.22,28.24,884100.0,19.1432,19.1567,19.1093,19.1229,884100.0
2011-05-09 15:30:00,28.24,28.27,28.2,28.22,3269300.0,19.1229,19.1432,19.0958,19.1093,3269300.0
2011-05-10 09:30:00,28.35,28.4,28.3,28.35,2425000.0,19.1973,19.2312,19.1635,19.1973,2425000.0
2011-05-10 10:00:00,28.35,28.42,28.3,28.42,1985400.0,19.1973,19.2448,19.1635,19.2448,1985400.0
2011-05-10 10:30:00,28.42,28.58,28.39,28.53,3548700.0,19.2448,19.3531,19.2244,19.3192,3548700.0
2011-05-10 11:00:00,28.53,28.57,28.37,28.39,1826000.0,19.3192,19.3463,19.2109,19.2244,1826000.0
2011-05-10 11:30:00,28.4,28.5,28.39,28.48,805100.0,19.2312,19.2989,19.2244,19.2854,805100.0
2011-05-10 12:00:00,28.47,28.52,28.45,28.47,1030500.0,19.2786,19.3125,19.2651,19.2786,1030500.0
2011-05-10 12:30:00,28.47,28.48,28.37,28.38,941700.0,19.2786,19.2854,19.2109,19.2177,941700.0
2011-05-10 13:00:00,28.38,28.41,28.34,28.4,916600.0,19.2177,19.238,19.1906,19.2312,916600.0
2011-05-10 13:30:00,28.4,28.46,28.38,28.46,696100.0,19.2312,19.2718,19.2177,19.2718,696100.0
2011-05-10 14:00:00,28.45,28.46,28.37,28.4,901800.0,19.2651,19.2718,19.2109,19.2312,901800.0
2011-05-10 14:30:00,28.41,28.46,28.37,28.43,1436000.0,19.238,19.2718,19.2109,19.2515,1436000.0
2011-05-10 15:00:00,28.43,28.46,28.39,28.42,1732500.0,19.2515,19.2718,19.2244,19.2448,1732500.0
2011-05-10 15:30:00,28.41,28.55,28.41,28.54,4087100.0,19.238,19.3328,19.238,19.326,4087100.0
2011-05-11 09:30:00,28.46,28.62,28.26,28.36,3574500.0,19.2718,19.3802,19.1364,19.2041,3574500.0
2011-05-11 10:00:00,28.35,28.38,28.27,28.35,1086400.0,19.1973,19.2177,19.1432,19.1973,1086400.0
2011-05-11 10:30:00,28.35,28.42,28.29,28.33,2347600.0,19.1973,19.2448,19.1567,19.1838,2347600.0
2011-05-11 11:00:00,28.33,28.36,28.27,28.34,2043300.0,19.1838,19.2041,19.1432,19.1906,2043300.0
2011-05-11 11:30:00,28.34,28.38,28.28,28.32,1825400.0,19.1906,19.2177,19.1499,19.177,1825400.0
2011-05-11 12:00:00,28.32,28.32,28.04,28.16,3029600.0,19.177,19.177,18.9874,19.0687,3029600.0
2011-05-11 12:30:00,28.16,28.18,28.06,28.14,1756300.0,19.0687,19.0822,19.001,19.0551,1756300.0
2011-05-11 13:00:00,28.14,28.16,28.07,28.1,1359800.0,19.0551,19.0687,19.0077,19.0281,1359800.0
2011-05-11 13:30:00,28.1,28.13,28.03,28.09,1439300.0,19.0281,19.0484,18.9807,19.0213,1439300.0
2011-05-11 14:00:00,28.09,28.13,28.04,28.12,1530000.0,19.0213,19.0484,18.9874,19.0416,1530000.0
2011-05-11 14:30:00,28.12,28.16,28.08,28.14,1296500.0,19.0416,19.0687,19.0145,19.0551,1296500.0
2011-05-11 15:00:00,28.14,28.2,28.13,28.16,1372100.0,19.0551,19.0958,19.0484,19.0687,1372100.0
2011-05-11 15:30:00,28.15,28.2,28.07,28.18,3337500.0,19.0619,19.0958,19.0077,19.0822,3337500.0
2011-05-12 09:30:00,28.22,28.25,27.75,27.86,3672200.0,19.1093,19.1296,18.7911,18.8655,3672200.0
2011-05-12 10:00:00,27.86,27.88,27.7,27.71,2624000.0,18.8655,18.8791,18.7572,18.764,2624000.0
2011-05-12 10:30:00,27.71,27.87,27.7,27.85,2640600.0,18.764,18.8723,18.7572,18.8588,2640600.0
2011-05-12 11:00:00,27.86,28.0,27.85,27.99,2858200.0,18.8655,18.9603,18.8588,18.9536,2858200.0
2011-05-12 11:30:00,27.99,28.09,27.96,28.01,1484000.0,18.9536,19.0213,18.9333,18.9671,1484000.0
2011-05-12 12:00:00,28.01,28.11,28.01,28.1,921400.0,18.9671,19.0348,18.9671,19.0281,921400.0
2011-05-12 12:30:00,28.09,28.18,28.08,28.17,1289100.0,19.0213,19.0822,19.0145,19.0755,1289100.0
2011-05-12 13:00:00,28.17,28.28,28.16,28.24,2234400.0,19.0755,19.1499,19.0687,19.1229,2234400.0
2011-05-12 13:30:00,28.24,28.28,28.21,28.22,1309600.0,19.1229,19.1499,19.1025,19.1093,1309600.0
2011-05-12 14:00:00,28.22,28.25,28.12,28.13,1432600.0,19.1093,19.1296,19.0416,19.0484,1432600.0
2011-05-12 14:30:00,28.12,28.17,28.09,28.14,1046600.0,19.0416,19.0755,19.0213,19.0551,1046600.0
2011-05-12 15:00:00,28.14,28.21,28.1,28.18,1534000.0,19.0551,19.1025,19.0281,19.0822,1534000.0
2011-05-12 15:30:00,28.18,28.25,28.14,28.23,2449800.0,19.0822,19.1296,19.0551,19.1161,2449800.0
2011-05-13 09:30:00,28.29,28.4,28.06,28.12,3294900.0,19.1567,19.2312,19.001,19.0416,3294900.0
2011-05-13 10:00:00,28.12,28.14,28.02,28.04,2298600.0,19.0416,19.0551,18.9739,18.9874,2298600.0
2011-05-13 10:30:00,28.04,28.06,28.01,28.02,1679900.0,18.9874,19.001,18.9671,18.9739,1679900.0
2011-05-13 11:00:00,28.01,28.02,27.9,28.01,2773400.0,18.9671,18.9739,18.8926,18.9671,2773400.0
2011-05-13 11:30:00,28.01,28.06,27.97,28.05,1826600.0,18.9671,19.001,18.94,18.9942,1826600.0
2011-05-13 12:00:00,28.05,28.07,27.88,27.96,3385900.0,18.9942,19.0077,18.8791,18.9333,3385900.0
2011-05-13 12:30:00,27.96,28.0,27.89,27.95,2262000.0,18.9333,18.9603,18.8859,18.9265,2262000.0
2011-05-13 13:00:00,27.95,28.06,27.93,27.98,2013400.0,18.9265,19.001,18.9129,18.9468,2013400.0
2011-05-13 13:30:00,27.97,27.98,27.85,27.9,1930800.0,18.94,18.9468,18.8588,18.8926,1930800.0
2011-05-13 14:00:00,27.89,28.07,27.89,28.02,2081000.0,18.8859,19.0077,18.8859,18.9739,2081000.0
2011-05-13 14:30:00,28.02,28.04,27.9,27.9,965400.0,18.9739,18.9874,18.8926,18.8926,965400.0
2011-05-13 15:00:00,27.91,27.95,27.88,27.92,1653700.0,18.8994,18.9265,18.8791,18.9062,1653700.0
2011-05-13 15:30:00,27.91,27.98,27.91,27.93,3671200.0,18.8994,18.9468,18.8994,18.9129,3671200.0
2011-05-16 09:30:00,27.82,28.13,27.82,28.1,2309800.0,18.8385,19.0484,18.8385,19.0281,2309800.0
2011-05-16 10:00:00,28.09,28.31,28.09,28.2,2909800.0,19.0213,19.1703,19.0213,19.0958,2909800.0
2011-05-16 10:30:00,28.21,28.33,28.16,28.33,1271000.0,19.1025,19.1838,19.0687,19.1838,1271000.0
2011-05-16 11:00:00,28.32,28.34,28.23,28.26,1193300.0,19.177,19.1906,19.1161,19.1364,1193300.0
2011-05-16 11:30:00,28.26,28.27,28.14,28.14,1342100.0,19.1364,19.1432,19.0551,19.0551,1342100.0
2011-05-16 12:00:00,28.15,28.16,28.08,28.14,1106600.0,19.0619,19.0687,19.0145,19.0551,1106600.0
2011-05-16 12:30:00,28.15,28.21,28.1,28.11,1426300.0,19.0619,19.1025,19.0281,19.0348,1426300.0
2011-05-16 13:00:00,28.11,28.14,28.05,28.12,838500.0,19.0348,19.0551,18.9942,19.0416,838500.0
2011-05-16 13:30:00,28.12,28.17,28.12,28.13,740700.0,19.0416,19.0755,19.0416,19.0484,740700.0
2011-05-16 14:00:00,28.13,28.19,28.1,28.1,981500.0,19.0484,19.089,19.0281,19.0281,981500.0
2011-05-16 14:30:00,28.11,28.12,28.0,28.02,1888500.0,19.0348,19.0416,18.9603,18.9739,1888500.0
2011-05-16 15:00:00,28.02,28.07,27.96,27.96,2306300.0,18.9739,19.0077,18.9333,18.9333,2306300.0
2011-05-16 15:30:00,27.96,27.98,27.78,27.88,7986500.0,18.9333,18.9468,18.8114,18.8791,7986500.0
2011-05-17 09:30:00,27.78,28.27,27.75,28.2,3545100.0,18.8114,19.1432,18.7911,19.0958,3545100.0
2011-05-17 10:00:00,28.19,28.31,28.07,28.29,2796300.0,19.089,19.1703,19.0077,19.1567,2796300.0
2011-05-17 10:30:00,28.28,28.33,28.21,28.29,2678900.0,19.1499,19.1838,19.1025,19.1567,2678900.0
2011-05-17 11:00:00,28.29,28.3,28.16,28.25,2677700.0,19.1567,19.1635,19.0687,19.1296,2677700.0
2011-05-17 11:30:00,28.25,28.4,28.23,28.39,2334000.0,19.1296,19.2312,19.1161,19.2244,2334000.0
2011-05-17 12:00:00,28.38,28.55,28.36,28.5,2278300.0,19.2177,19.3328,19.2041,19.2989,2278300.0
2011-05-17 12:30:00,28.5,28.62,28.46,28.52,1856800.0,19.2989,19.3802,19.2718,19.3125,1856800.0
2011-05-17 13:00:00,28.51,28.62,28.44,28.58,1794000.0,19.3057,19.3802,19.2583,19.3531,1794000.0
2011-05-17 13:30:00,28.58,28.7,28.57,28.66,2161200.0,19.3531,19.4344,19.3463,19.4073,2161200.0
2011-05-17 14:00:00,28.65,28.73,28.63,28.67,1898300.0,19.4005,19.4547,19.387,19.414,1898300.0
2011-05-17 14:30:00,28.66,28.76,28.62,28.76,2335000.0,19.4073,19.475,19.3802,19.475,2335000.0
2011-05-17 15:00:00,28.76,28.76,28.67,28.7,3164800.0,19.475,19.475,19.414,19.4344,3164800.0
2011-05-17 15:30:00,28.71,28.76,28.67,28.75,6469400.0,19.4411,19.475,19.414,19.4682,6469400.0
2011-05-18 09:30:00,28.72,28.73,28.46,28.67,2719400.0,19.4479,19.4547,19.2718,19.414,2719400.0
2011-05-18 10:00:00,28.68,28.68,28.56,28.61,2187600.0,19.4208,19.4208,19.3396,19.3734,2187600.0
2011-05-18 10:30:00,28.61,28.68,28.6,28.67,1183500.0,19.3734,19.4208,19.3666,19.414,1183500.0
2011-05-18 11:00:00,28.67,28.74,28.61,28.63,1778500.0,19.414,19.4614,19.3734,19.387,1778500.0
2011-05-18 11:30:00,28.64,28.72,28.63,28.67,965300.0,19.3937,19.4479,19.387,19.414,965300.0
2011-05-18 12:00:00,28.67,28.75,28.62,28.73,1218700.0,19.414,19.4682,19.3802,19.4547,1218700.0
2011-05-18 12:30:00,28.73,28.78,28.71,28.76,867700.0,19.4547,19.4885,19.4411,19.475,867700.0
2011-05-18 13:00:00,28.76,28.84,28.74,28.76,953700.0,19.475,19.5292,19.4614,19.475,953700.0
2011-05-18 13:30:00,28.76,28.9,28.75,28.9,1356600.0,19.475,19.5698,19.4682,19.5698,1356600.0
2011-05-18 14:00:00,28.9,28.93,28.71,28.76,1479700.0,19.5698,19.5901,19.4411,19.475,1479700.0
2011-05-18 14:30:00,28.75,28.77,28.63,28.69,1147300.0,19.4682,19.4818,19.387,19.4276,1147300.0
2011-05-18 15:00:00,28.69,28.86,28.68,28.84,1769700.0,19.4276,19.5427,19.4208,19.5292,1769700.0
2011-05-18 15:30:00,28.84,28.94,28.82,28.92,4269200.0,19.5292,19.5969,19.5156,19.5833,4269200.0
2011-05-19 09:30:00,29.01,29.08,28.6,28.66,2644800.0,19.6443,19.6917,19.3666,19.4073,2644800.0
2011-05-19 10:00:00,28.65,28.67,28.57,28.63,2317100.0,19.4005,19.414,19.3463,19.387,2317100.0
2011-05-19 10:30:00,28.63,28.68,28.61,28.65,1649900.0,19.387,19.4208,19.3734,19.4005,1649900.0
2011-05-19 11:00:00,28.66,28.67,28.61,28.64,1047500.0,19.4073,19.414,19.3734,19.3937,1047500.0
2011-05-19 11:30:00,28.65,28.68,28.62,28.63,1115700.0,19.4005,19.4208,19.3802,19.387,1115700.0
2011-05-19 12:00:00,28.63,28.66,28.6,28.64,1379800.0,19.387,19.4073,19.3666,19.3937,1379800.0
2011-05-19 12:30:00,28.64,28.64,28.51,28.52,1602500.0,19.3937,19.3937,19.3057,19.3125,1602500.0
2011-05-19 13:00:00,28.52,28.61,28.51,28.55,1509000.0,19.3125,19.3734,19.3057,19.3328,1509000.0
2011-05-19 13:30:00,28.56,28.58,28.51,28.57,1307000.0,19.3396,19.3531,19.3057,19.3463,1307000.0
2011-05-19 14:00:00,28.57,28.64,28.54,28.56,1294200.0,19.3463,19.3937,19.326,19.3396,1294200.0
2011-05-19 14:30:00,28.56,28.59,28.46,28.56,2096200.0,19.3396,19.3599,19.2718,19.3396,2096200.0
2011-05-19 15:00:00,28.56,28.6,28.55,28.58,1135500.0,19.3396,19.3666,19.3328,19.3531,1135500.0
2011-05-19 15:30:00,28.59,28.61,28.53,28.61,4028300.0,19.3599,19.3734,19.3192,19.3734,4028300.0
2011-05-20 09:30:00,28.47,28.61,28.39,28.55,3843900.0,19.2786,19.3734,19.2244,19.3328,3843900.0
2011-05-20 10:00:00,28.55,28.55,28.39,28.47,1665600.0,19.3328,19.3328,19.2244,19.2786,1665600.0
2011-05-20 10:30:00,28.47,28.48,28.37,28.4,1052900.0,19.2786,19.2854,19.2109,19.2312,1052900.0
2011-05-20 11:00:00,28.4,28.44,28.37,28.37,674100.0,19.2312,19.2583,19.2109,19.2109,674100.0
2011-05-20 11:30:00,28.38,28.42,28.26,28.26,1468000.0,19.2177,19.2448,19.1364,19.1364,1468000.0
2011-05-20 12:00:00,28.27,28.31,28.23,28.28,1505200.0,19.1432,19.1703,19.1161,19.1499,1505200.0
2011-05-20 12:30:00,28.29,28.31,28.15,28.16,1509900.0,19.1567,19.1703,19.0619,19.0687,1509900.0
2011-05-20 13:00:00,28.16,28.24,28.16,28.21,1602800.0,19.0687,19.1229,19.0687,19.1025,1602800.0
2011-05-20 13:30:00,28.2,28.24,28.04,28.06,2254100.0,19.0958,19.1229,18.9874,19.001,2254100.0
2011-05-20 14:00:00,28.06,28.12,28.02,28.11,1361500.0,19.001,19.0416,18.9739,19.0348,1361500.0
2011-05-20 14:30:00,28.11,28.14,27.95,27.97,2147100.0,19.0348,19.0551,18.9265,18.94,2147100.0
2011-05-20 15:00:00,27.97,28.05,27.96,28.01,2242800.0,18.94,18.9942,18.9333,18.9671,2242800.0
2011-05-20 15:30:00,28.01,28.07,27.98,28.01,4280600.0,18.9671,19.0077,18.9468,18.9671,4280600.0
2011-05-23 09:30:00,27.61,27.93,27.55,27.78,4144400.0,18.6963,18.9129,18.6556,18.8114,4144400.0
2011-05-23 10:00:00,27.79,27.79,27.64,27.7,1919700.0,18.8181,18.8181,18.7166,18.7572,1919700.0
2011-05-23 10:30:00,27.7,27.82,27.69,27.74,1708200.0,18.7572,18.8385,18.7504,18.7843,1708200.0
2011-05-23 11:00:00,27.74,27.82,27.69,27.7,1309200.0,18.7843,18.8385,18.7504,18.7572,1309200.0
2011-05-23 11:30:00,27.7,27.71,27.58,27.62,1206400.0,18.7572,18.764,18.6759,18.703,1206400.0
2011-05-23 12:00:00,27.62,27.62,27.56,27.62,1282800.0,18.703,18.703,18.6624,18.703,1282800.0
2011-05-23 12:30:00,27.62,27.64,27.59,27.62,2222300.0,18.703,18.7166,18.6827,18.703,2222300.0
2011-05-23 13:00:00,27.62,27.65,27.56,27.56,1242200.0,18.703,18.7233,18.6624,18.6624,1242200.0
2011-05-23 13:30:00,27.56,27.61,27.54,27.6,1441300.0,18.6624,18.6963,18.6489,18.6895,1441300.0
2011-05-23 14:00:00,27.59,27.64,27.56,27.56,1441800.0,18.6827,18.7166,18.6624,18.6624,1441800.0
2011-05-23 14:30:00,27.56,27.63,27.56,27.6,1968100.0,18.6624,18.7098,18.6624,18.6895,1968100.0
2011-05-23 15:00:00,27.6,27.63,27.57,27.6,2045400.0,18.6895,18.7098,18.6692,18.6895,2045400.0
2011-05-23 15:30:00,27.6,27.62,27.52,27.53,3813000.0,18.6895,18.703,18.6353,18.6421,3813000.0
2011-05-24 09:30:00,27.57,27.65,27.53,27.63,1512800.0,18.6692,18.7233,18.6421,18.7098,1512800.0
2011-05-24 10:00:00,27.63,27.7,27.6,27.61,1264400.0,18.7098,18.7572,18.6895,18.6963,1264400.0
2011-05-24 10:30:00,27.6,27.67,27.55,27.56,1720700.0,18.6895,18.7369,18.6556,18.6624,1720700.0
2011-05-24 11:00:00,27.56,27.63,27.51,27.54,1162300.0,18.6624,18.7098,18.6285,18.6489,1162300.0
2011-05-24 11:30:00,27.53,27.57,27.41,27.41,2146400.0,18.6421,18.6692,18.5608,18.5608,2146400.0
2011-05-24 12:00:00,27.41,27.51,27.38,27.51,1284700.0,18.5608,18.6285,18.5405,18.6285,1284700.0
2011-05-24 12:30:00,27.51,27.6,27.47,27.55,890400.0,18.6285,18.6895,18.6015,18.6556,890400.0
2011-05-24 13:00:00,27.55,27.57,27.4,27.45,801300.0,18.6556,18.6692,18.5541,18.5879,801300.0
2011-05-24 13:30:00,27.45,27.52,27.43,27.44,1132500.0,18.5879,18.6353,18.5744,18.5811,1132500.0
2011-05-24 14:00:00,27.44,27.58,27.39,27.56,1470500.0,18.5811,18.6759,18.5473,18.6624,1470500.0
2011-05-24 14:30:00,27.56,27.58,27.49,27.52,1046400.0,18.6624,18.6759,18.615,18.6353,1046400.0
2011-05-24 15:00:00,27.52,27.7,27.52,27.68,1537100.0,18.6353,18.7572,18.6353,18.7437,1537100.0
2011-05-24 15:30:00,27.68,27.73,27.58,27.61,2597000.0,18.7437,18.7775,18.6759,18.6963,2597000.0
2011-05-25 09:30:00,27.43,27.82,27.43,27.65,2794100.0,18.5744,18.8385,18.5744,18.7233,2794100.0
2011-05-25 10:00:00,27.64,27.7,27.5,27.6,1479700.0,18.7166,18.7572,18.6218,18.6895,1479700.0
2011-05-25 10:30:00,27.6,27.91,27.58,27.83,2506200.0,18.6895,18.8994,18.6759,18.8452,2506200.0
2011-05-25 11:00:00,27.82,27.87,27.76,27.76,1547800.0,18.8385,18.8723,18.7978,18.7978,1547800.0
2011-05-25 11:30:00,27.76,27.84,27.72,27.72,820000.0,18.7978,18.852,18.7707,18.7707,820000.0
2011-05-25 12:00:00,27.73,27.76,27.68,27.69,607500.0,18.7775,18.7978,18.7437,18.7504,607500.0
2011-05-25 12:30:00,27.68,27.7,27.57,27.65,902000.0,18.7437,18.7572,18.6692,18.7233,902000.0
2011-05-25 13:00:00,27.65,27.66,27.48,27.49,956700.0,18.7233,18.7301,18.6082,18.615,956700.0
2011-05-25 13:30:00,27.49,27.6,27.49,27.57,839700.0,18.615,18.6895,18.615,18.6692,839700.0
2011-05-25 14:00:00,27.56,27.69,27.54,27.69,792500.0,18.6624,18.7504,18.6489,18.7504,792500.0
2011-05-25 14:30:00,27.69,27.69,27.62,27.64,721800.0,18.7504,18.7504,18.703,18.7166,721800.0
2011-05-25 15:00:00,27.63,27.82,27.63,27.71,1602100.0,18.7098,18.8385,18.7098,18.764,1602100.0
2011-05-25 15:30:00,27.71,27.71,27.56,27.58,2329400.0,18.764,18.764,18.6624,18.6759,2329400.0
2011-05-26 09:30:00,27.4,27.74,27.4,27.58,2341500.0,18.5541,18.7843,18.5541,18.6759,2341500.0
2011-05-26 10:00:00,27.58,27.58,27.41,27.54,1643700.0,18.6759,18.6759,18.5608,18.6489,1643700.0
2011-05-26 10:30:00,27.53,27.59,27.44,27.46,1332600.0,18.6421,18.6827,18.5811,18.5947,1332600.0
2011-05-26 11:00:00,27.45,27.55,27.43,27.54,1034200.0,18.5879,18.6556,18.5744,18.6489,1034200.0
2011-05-26 11:30:00,27.54,27.57,27.48,27.52,699600.0,18.6489,18.6692,18.6082,18.6353,699600.0
2011-05-26 12:00:00,27.52,27.57,27.49,27.54,982500.0,18.6353,18.6692,18.615,18.6489,982500.0
2011-05-26 12:30:00,27.54,27.6,27.49,27.58,640000.0,18.6489,18.6895,18.615,18.6759,640000.0
2011-05-26 13:00:00,27.58,27.62,27.55,27.62,832600.0,18.6759,18.703,18.6556,18.703,832600.0
2011-05-26 13:30:00,27.61,27.66,27.59,27.6,1053900.0,18.6963,18.7301,18.6827,18.6895,1053900.0
2011-05-26 14:00:00,27.6,27.75,27.58,27.75,1281800.0,18.6895,18.7911,18.6759,18.7911,1281800.0
2011-05-26 14:30:00,27.75,27.83,27.73,27.8,1367200.0,18.7911,18.8452,18.7775,18.8249,1367200.0
2011-05-26 15:00:00,27.8,27.81,27.67,27.73,972000.0,18.8249,18.8317,18.7369,18.7775,972000.0
2011-05-26 15:30:00,27.73,27.77,27.65,27.71,2377700.0,18.7775,18.8046,18.7233,18.764,2377700.0
2011-05-27 09:30:00,27.73,28.25,27.71,28.2,3036800.0,18.7775,19.1296,18.764,19.0958,3036800.0
2011-05-27 10:00:00,28.19,28.25,28.1,28.25,3281100.0,19.089,19.1296,19.0281,19.1296,3281100.0
2011-05-27 10:30:00,28.25,28.34,28.23,28.34,2777600.0,19.1296,19.1906,19.1161,19.1906,2777600.0
2011-05-27 11:00:00,28.34,28.48,28.3,28.32,2270100.0,19.1906,19.2854,19.1635,19.177,2270100.0
2011-05-27 11:30:00,28.32,28.34,28.24,28.34,1095800.0,19.177,19.1906,19.1229,19.1906,1095800.0
2011-05-27 12:00:00,28.33,28.34,28.21,28.26,725200.0,19.1838,19.1906,19.1025,19.1364,725200.0
2011-05-27 12:30:00,28.25,28.28,28.24,28.27,891700.0,19.1296,19.1499,19.1229,19.1432,891700.0
2011-05-27 13:00:00,28.28,28.34,28.26,28.33,970200.0,19.1499,19.1906,19.1364,19.1838,970200.0
2011-05-27 13:30:00,28.33,28.38,28.32,28.36,567000.0,19.1838,19.2177,19.177,19.2041,567000.0
2011-05-27 14:00:00,28.36,28.38,28.31,28.36,689500.0,19.2041,19.2177,19.1703,19.2041,689500.0
2011-05-27 14:30:00,28.35,28.36,28.19,28.19,1089700.0,19.1973,19.2041,19.089,19.089,1089700.0
2011-05-27 15:00:00,28.2,28.21,28.13,28.21,1126500.0,19.0958,19.1025,19.0484,19.1025,1126500.0
2011-05-27 15:30:00,28.21,28.24,28.09,28.15,3350000.0,19.1025,19.1229,19.0213,19.0619,3350000.0
2011-05-31 09:30:00,28.4,28.57,28.37,28.4,2864400.0,19.2312,19.3463,19.2109,19.2312,2864400.0
2011-05-31 10:00:00,28.4,28.51,28.29,28.34,2268500.0,19.2312,19.3057,19.1567,19.1906,2268500.0
2011-05-31 10:30:00,28.34,28.36,28.25,28.25,2025600.0,19.1906,19.2041,19.1296,19.1296,2025600.0
2011-05-31 11:00:00,28.26,28.32,28.22,28.3,963800.0,19.1364,19.177,19.1093,19.1635,963800.0
2011-05-31 11:30:00,28.3,28.35,28.29,28.3,701700.0,19.1635,19.1973,19.1567,19.1635,701700.0
2011-05-31 12:00:00,28.31,28.31,28.15,28.2,1208400.0,19.1703,19.1703,19.0619,19.0958,1208400.0
2011-05-31 12:30:00,28.2,28.2,28.07,28.14,1107700.0,19.0958,19.0958,19.0077,19.0551,1107700.0
2011-05-31 13:00:00,28.13,28.21,28.13,28.19,552100.0,19.0484,19.1025,19.0484,19.089,552100.0
2011-05-31 13:30:00,28.18,28.2,28.13,28.18,1179200.0,19.0822,19.0958,19.0484,19.0822,1179200.0
2011-05-31 14:00:00,28.18,28.19,28.14,28.14,1604000.0,19.0822,19.089,19.0551,19.0551,1604000.0
2011-05-31 14:30:00,28.14,28.25,28.09,28.12,2065000.0,19.0551,19.1296,19.0213,19.0416,2065000.0
2011-05-31 15:00:00,28.12,28.2,28.11,28.19,885900.0,19.0416,19.0958,19.0348,19.089,885900.0
2011-05-31 15:30:00,28.2,28.38,28.15,28.38,3597900.0,19.0958,19.2177,19.0619,19.2177,3597900.0
2011-06-01 09:30:00,28.36,28.36,27.65,27.73,3787700.0,19.2041,19.2041,18.7233,18.7775,3787700.0
2011-06-01 10:00:00,27.72,27.74,27.36,27.41,5559200.0,18.7707,18.7843,18.527,18.5608,5559200.0
2011-06-01 10:30:00,27.42,27.45,27.3,27.35,4050100.0,18.5676,18.5879,18.4863,18.5202,4050100.0
2011-06-01 11:00:00,27.35,27.4,27.27,27.32,2681600.0,18.5202,18.5541,18.466,18.4999,2681600.0
2011-06-01 11:30:00,27.32,27.36,27.2,27.25,2595100.0,18.4999,18.527,18.4186,18.4525,2595100.0
2011-06-01 12:00:00,27.24,27.31,27.16,27.24,2527800.0,18.4457,18.4931,18.3915,18.4457,2527800.0
2011-06-01 12:30:00,27.24,27.3,27.2,27.21,1701600.0,18.4457,18.4863,18.4186,18.4254,1701600.0
2011-06-01 13:00:00,27.22,27.26,27.1,27.16,1943900.0,18.4322,18.4593,18.3509,18.3915,1943900.0
2011-06-01 13:30:00,27.15,27.23,27.13,27.23,1243100.0,18.3848,18.4389,18.3712,18.4389,1243100.0
2011-06-01 14:00:00,27.23,27.23,27.1,27.12,1774300.0,18.4389,18.4389,18.3509,18.3644,1774300.0
2011-06-01 14:30:00,27.12,27.13,27.05,27.11,2442900.0,18.3644,18.3712,18.317,18.3577,2442900.0
2011-06-01 15:00:00,27.12,27.13,27.01,27.07,2764700.0,18.3644,18.3712,18.29,18.3306,2764700.0
2011-06-01 15:30:00,27.07,27.09,26.92,26.96,8060800.0,18.3306,18.3441,18.229,18.2561,8060800.0
2011-06-02 09:30:00,27.04,27.28,26.52,26.59,12169700.0,18.3103,18.4728,17.9582,18.0056,12169700.0
2011-06-02 10:00:00,26.59,26.81,26.37,26.77,8340400.0,18.0056,18.1545,17.8566,18.1274,8340400.0
2011-06-02 10:30:00,26.77,26.92,26.74,26.77,3535100.0,18.1274,18.229,18.1071,18.1274,3535100.0
2011-06-02 11:00:00,26.76,26.92,26.67,26.75,3646200.0,18.1207,18.229,18.0597,18.1139,3646200.0
2011-06-02 11:30:00,26.75,26.96,26.72,26.88,3831600.0,18.1139,18.2561,18.0936,18.2019,3831600.0
2011-06-02 12:00:00,26.87,26.98,26.77,26.98,1529200.0,18.1952,18.2696,18.1274,18.2696,1529200.0
2011-06-02 12:30:00,26.98,27.2,26.97,27.14,3405500.0,18.2696,18.4186,18.2629,18.378,3405500.0
2011-06-02 13:00:00,27.15,27.23,27.05,27.13,2031300.0,18.3848,18.4389,18.317,18.3712,2031300.0
2011-06-02 13:30:00,27.14,27.14,26.92,27.03,2382500.0,18.378,18.378,18.229,18.3035,2382500.0
2011-06-02 14:00:00,27.02,27.25,27.01,27.19,2654000.0,18.2967,18.4525,18.29,18.4118,2654000.0
2011-06-02 14:30:00,27.19,27.34,27.18,27.34,1508600.0,18.4118,18.5134,18.4051,18.5134,1508600.0
2011-06-02 15:00:00,27.34,27.35,27.21,27.23,1998500.0,18.5134,18.5202,18.4254,18.4389,1998500.0
2011-06-02 15:30:00,27.24,27.27,27.09,27.15,3615400.0,18.4457,18.466,18.3441,18.3848,3615400.0
2011-06-03 09:30:00,26.67,27.04,26.61,26.99,4117400.0,18.0597,18.3103,18.0191,18.2764,4117400.0
2011-06-03 10:00:00,27.0,27.26,26.98,27.06,3786400.0,18.2832,18.4593,18.2696,18.3238,3786400.0
2011-06-03 10:30:00,27.06,27.17,27.02,27.04,2354100.0,18.3238,18.3983,18.2967,18.3103,2354100.0
2011-06-03 11:00:00,27.04,27.18,27.02,27.09,1554700.0,18.3103,18.4051,18.2967,18.3441,1554700.0
2011-06-03 11:30:00,27.09,27.14,27.01,27.12,1238700.0,18.3441,18.378,18.29,18.3644,1238700.0
2011-06-03 12:00:00,27.12,27.18,27.04,27.17,1031300.0,18.3644,18.4051,18.3103,18.3983,1031300.0
2011-06-03 12:30:00,27.17,27.33,27.12,27.17,2234400.0,18.3983,18.5067,18.3644,18.3983,2234400.0
2011-06-03 13:00:00,27.18,27.2,27.03,27.04,1017300.0,18.4051,18.4186,18.3035,18.3103,1017300.0
2011-06-03 13:30:00,27.04,27.11,27.01,27.02,920400.0,18.3103,18.3577,18.29,18.2967,920400.0
2011-06-03 14:00:00,27.01,27.04,26.98,26.99,1153200.0,18.29,18.3103,18.2696,18.2764,1153200.0
2011-06-03 14:30:00,26.99,27.05,26.88,26.96,2015300.0,18.2764,18.317,18.2019,18.2561,2015300.0
2011-06-03 15:00:00,26.96,26.96,26.79,26.87,3153500.0,18.2561,18.2561,18.141,18.1952,3153500.0
2011-06-03 15:30:00,26.87,26.98,26.79,26.87,4320800.0,18.1952,18.2696,18.141,18.1952,4320800.0
2011-06-06 09:30:00,26.36,26.48,26.1,26.2,6153900.0,17.8498,17.9311,17.6738,17.7415,6153900.0
2011-06-06 10:00:00,26.2,26.37,26.08,26.32,5221200.0,17.7415,17.8566,17.6602,17.8227,5221200.0
2011-06-06 10:30:00,26.31,26.38,26.26,26.32,2496300.0,17.816,17.8634,17.7821,17.8227,2496300.0
2011-06-06 11:00:00,26.32,26.59,26.31,26.59,3472600.0,17.8227,18.0056,17.816,18.0056,3472600.0
2011-06-06 11:30:00,26.58,26.75,26.54,26.7,2315100.0,17.9988,18.1139,17.9717,18.08,2315100.0
2011-06-06 12:00:00,26.7,26.74,26.65,26.67,1410400.0,18.08,18.1071,18.0462,18.0597,1410400.0
2011-06-06 12:30:00,26.66,26.67,26.49,26.55,1407100.0,18.053,18.0597,17.9378,17.9785,1407100.0
2011-06-06 13:00:00,26.54,26.56,26.46,26.47,1108800.0,17.9717,17.9852,17.9175,17.9243,1108800.0
2011-06-06 13:30:00,26.48,26.48,26.35,26.42,1913700.0,17.9311,17.9311,17.843,17.8904,1913700.0
2011-06-06 14:00:00,26.43,26.47,26.33,26.33,1686400.0,17.8972,17.9243,17.8295,17.8295,1686400.0
2011-06-06 14:30:00,26.33,26.41,26.25,26.31,2501900.0,17.8295,17.8837,17.7753,17.816,2501900.0
2011-06-06 15:00:00,26.31,26.35,26.16,26.26,3416000.0,17.816,17.843,17.7144,17.7821,3416000.0
2011-06-06 15:30:00,26.26,26.36,26.25,26.28,4737800.0,17.7821,17.8498,17.7753,17.7956,4737800.0
2011-06-07 09:30:00,26.38,26.6,26.21,26.37,5437400.0,17.8634,18.0123,17.7482,17.8566,5437400.0
2011-06-07 10:00:00,26.37,26.47,26.17,26.23,3444900.0,17.8566,17.9243,17.7212,17.7618,3444900.0
2011-06-07 10:30:00,26.23,26.39,26.2,26.32,2560300.0,17.7618,17.8701,17.7415,17.8227,2560300.0
2011-06-07 11:00:00,26.32,26.33,26.19,26.2,1665200.0,17.8227,17.8295,17.7347,17.7415,1665200.0
2011-06-07 11:30:00,26.19,26.25,26.16,26.2,1741900.0,17.7347,17.7753,17.7144,17.7415,1741900.0
2011-06-07 12:00:00,26.2,26.22,26.15,26.2,1423400.0,17.7415,17.755,17.7076,17.7415,1423400.0
2011-06-07 12:30:00,26.2,26.24,26.13,26.15,1866800.0,17.7415,17.7686,17.6941,17.7076,1866800.0
2011-06-07 13:00:00,26.15,26.16,26.08,26.1,1705700.0,17.7076,17.7144,17.6602,17.6738,1705700.0
2011-06-07 13:30:00,26.1,26.16,26.04,26.08,2079000.0,17.6738,17.7144,17.6331,17.6602,2079000.0
2011-06-07 14:00:00,26.08,26.16,26.07,26.13,1399700.0,17.6602,17.7144,17.6534,17.6941,1399700.0
2011-06-07 14:30:00,26.13,26.14,26.03,26.05,2248500.0,17.6941,17.7008,17.6263,17.6399,2248500.0
2011-06-07 15:00:00,26.04,26.04,25.87,25.89,5007900.0,17.6331,17.6331,17.518,17.5315,5007900.0
2011-06-07 15:30:00,25.9,25.91,25.7,25.76,7726100.0,17.5383,17.5451,17.4029,17.4435,7726100.0
2011-06-08 09:30:00,25.86,26.18,25.79,25.88,6898000.0,17.5112,17.7279,17.4638,17.5248,6898000.0
2011-06-08 10:00:00,25.88,25.95,25.73,25.83,3685100.0,17.5248,17.5722,17.4232,17.4909,3685100.0
2011-06-08 10:30:00,25.84,26.0,25.78,25.95,2651800.0,17.4977,17.606,17.4571,17.5722,2651800.0
2011-06-08 11:00:00,25.95,26.0,25.9,25.92,3010000.0,17.5722,17.606,17.5383,17.5519,3010000.0
2011-06-08 11:30:00,25.92,26.0,25.84,25.99,3362400.0,17.5519,17.606,17.4977,17.5993,3362400.0
2011-06-08 12:00:00,25.99,26.0,25.76,25.82,2427800.0,17.5993,17.606,17.4435,17.4841,2427800.0
2011-06-08 12:30:00,25.82,25.84,25.71,25.82,2806700.0,17.4841,17.4977,17.4097,17.4841,2806700.0
2011-06-08 13:00:00,25.82,25.83,25.7,25.71,2029700.0,17.4841,17.4909,17.4029,17.4097,2029700.0
2011-06-08 13:30:00,25.71,25.72,25.56,25.6,3457300.0,17.4097,17.4164,17.3081,17.3352,3457300.0
2011-06-08 14:00:00,25.6,25.68,25.39,25.39,4475100.0,17.3352,17.3893,17.193,17.193,4475100.0
2011-06-08 14:30:00,25.39,25.55,25.38,25.42,4068900.0,17.193,17.3013,17.1862,17.2133,4068900.0
2011-06-08 15:00:00,25.42,25.5,25.28,25.29,3726900.0,17.2133,17.2675,17.1185,17.1253,3726900.0
2011-06-08 15:30:00,25.29,25.42,25.26,25.36,7527700.0,17.1253,17.2133,17.1049,17.1727,7527700.0
2011-06-09 09:30:00,25.49,25.86,25.35,25.79,4721400.0,17.2607,17.5112,17.1659,17.4638,4721400.0
2011-06-09 10:00:00,25.79,25.92,25.73,25.91,3855400.0,17.4638,17.5519,17.4232,17.5451,3855400.0
2011-06-09 10:30:00,25.92,26.09,25.89,26.08,3975800.0,17.5519,17.667,17.5315,17.6602,3975800.0
2011-06-09 11:00:00,26.07,26.08,25.94,26.02,2238100.0,17.6534,17.6602,17.5654,17.6196,2238100.0
2011-06-09 11:30:00,26.02,26.18,26.0,26.15,2180300.0,17.6196,17.7279,17.606,17.7076,2180300.0
2011-06-09 12:00:00,26.14,26.19,26.06,26.06,1609600.0,17.7008,17.7347,17.6467,17.6467,1609600.0
2011-06-09 12:30:00,26.07,26.18,26.06,26.16,1906900.0,17.6534,17.7279,17.6467,17.7144,1906900.0
2011-06-09 13:00:00,26.16,26.31,26.15,26.31,1435300.0,17.7144,17.816,17.7076,17.816,1435300.0
2011-06-09 13:30:00,26.31,26.37,26.25,26.29,2406500.0,17.816,17.8566,17.7753,17.8024,2406500.0
2011-06-09 14:00:00,26.29,26.31,26.2,26.24,1672600.0,17.8024,17.816,17.7415,17.7686,1672600.0
2011-06-09 14:30:00,26.23,26.33,26.16,26.32,1648600.0,17.7618,17.8295,17.7144,17.8227,1648600.0
2011-06-09 15:00:00,26.32,26.37,26.24,26.29,2296700.0,17.8227,17.8566,17.7686,17.8024,2296700.0
2011-06-09 15:30:00,26.29,26.31,26.19,26.22,6025300.0,17.8024,17.816,17.7347,17.755,6025300.0
2011-06-10 09:30:00,25.97,26.05,25.86,25.92,4738300.0,17.5857,17.6399,17.5112,17.5519,4738300.0
2011-06-10 10:00:00,25.92,25.95,25.79,25.95,2606900.0,17.5519,17.5722,17.4638,17.5722,2606900.0
2011-06-10 10:30:00,25.95,25.95,25.69,25.73,2400500.0,17.5722,17.5722,17.3961,17.4232,2400500.0
2011-06-10 11:00:00,25.72,25.9,25.66,25.89,3749500.0,17.4164,17.5383,17.3758,17.5315,3749500.0
2011-06-10 11:30:00,25.89,25.89,25.74,25.75,1546100.0,17.5315,17.5315,17.43,17.4367,1546100.0
2011-06-10 12:00:00,25.75,25.8,25.7,25.78,1295700.0,17.4367,17.4706,17.4029,17.4571,1295700.0
2011-06-10 12:30:00,25.78,25.85,25.75,25.77,948100.0,17.4571,17.5045,17.4367,17.4503,948100.0
2011-06-10 13:00:00,25.77,25.82,25.68,25.82,1423600.0,17.4503,17.4841,17.3893,17.4841,1423600.0
2011-06-10 13:30:00,25.82,25.83,25.68,25.74,1066900.0,17.4841,17.4909,17.3893,17.43,1066900.0
2011-06-10 14:00:00,25.74,26.34,25.74,26.21,6976800.0,17.43,17.8363,17.43,17.7482,6976800.0
2011-06-10 14:30:00,26.21,26.55,26.17,26.55,3868700.0,17.7482,17.9785,17.7212,17.9785,3868700.0
2011-06-10 15:00:00,26.55,26.55,26.32,26.38,3496600.0,17.9785,17.9785,17.8227,17.8634,3496600.0
2011-06-10 15:30:00,26.38,26.45,26.27,26.27,8468000.0,17.8634,17.9108,17.7889,17.7889,8468000.0
2011-06-13 09:30:00,26.64,26.72,26.46,26.55,5345000.0,18.0394,18.0936,17.9175,17.9785,5345000.0
2011-06-13 10:00:00,26.54,26.69,26.43,26.62,3923400.0,17.9717,18.0733,17.8972,18.0259,3923400.0
2011-06-13 10:30:00,26.63,26.76,26.54,26.65,2507500.0,18.0326,18.1207,17.9717,18.0462,2507500.0
2011-06-13 11:00:00,26.65,26.75,26.58,26.7,2391800.0,18.0462,18.1139,17.9988,18.08,2391800.0
2011-06-13 11:30:00,26.7,26.81,26.69,26.71,2195500.0,18.08,18.1545,18.0733,18.0868,2195500.0
2011-06-13 12:00:00,26.72,26.76,26.61,26.65,1987200.0,18.0936,18.1207,18.0191,18.0462,1987200.0
2011-06-13 12:30:00,26.65,26.75,26.63,26.66,1213100.0,18.0462,18.1139,18.0326,18.053,1213100.0
2011-06-13 13:00:00,26.66,26.76,26.53,26.72,2194300.0,18.053,18.1207,17.9649,18.0936,2194300.0
2011-06-13 13:30:00,26.72,26.94,26.65,26.93,2364700.0,18.0936,18.2426,18.0462,18.2358,2364700.0
2011-06-13 14:00:00,26.94,26.99,26.86,26.92,2538400.0,18.2426,18.2764,18.1884,18.229,2538400.0
2011-06-13 14:30:00,26.92,27.03,26.85,26.85,2288900.0,18.229,18.3035,18.1816,18.1816,2288900.0
2011-06-13 15:00:00,26.85,27.01,26.83,26.99,3331800.0,18.1816,18.29,18.1681,18.2764,3331800.0
2011-06-13 15:30:00,26.99,27.0,26.91,26.91,5958800.0,18.2764,18.2832,18.2222,18.2222,5958800.0
2011-06-14 09:30:00,27.29,27.62,27.15,27.53,6901900.0,18.4796,18.703,18.3848,18.6421,6901900.0
2011-06-14 10:00:00,27.53,27.53,27.2,27.38,4822900.0,18.6421,18.6421,18.4186,18.5405,4822900.0
2011-06-14 10:30:00,27.38,27.41,27.13,27.26,2377500.0,18.5405,18.5608,18.3712,18.4593,2377500.0
2011-06-14 11:00:00,27.26,27.29,27.18,27.21,1635500.0,18.4593,18.4796,18.4051,18.4254,1635500.0
2011-06-14 11:30:00,27.21,27.36,27.17,27.35,1484900.0,18.4254,18.527,18.3983,18.5202,1484900.0
2011-06-14 12:00:00,27.35,27.35,27.19,27.27,1182500.0,18.5202,18.5202,18.4118,18.466,1182500.0
2011-06-14 12:30:00,27.27,27.31,27.18,27.2,1424400.0,18.466,18.4931,18.4051,18.4186,1424400.0
2011-06-14 13:00:00,27.19,27.2,27.09,27.12,1787700.0,18.4118,18.4186,18.3441,18.3644,1787700.0
2011-06-14 13:30:00,27.13,27.16,27.0,27.05,1983500.0,18.3712,18.3915,18.2832,18.317,1983500.0
2011-06-14 14:00:00,27.05,27.19,26.98,27.14,1880500.0,18.317,18.4118,18.2696,18.378,1880500.0
2011-06-14 14:30:00,27.15,27.21,27.1,27.16,1798500.0,18.3848,18.4254,18.3509,18.3915,1798500.0
2011-06-14 15:00:00,27.17,27.27,27.0,27.05,2470700.0,18.3983,18.466,18.2832,18.317,2470700.0
2011-06-14 15:30:00,27.05,27.08,26.91,27.02,5281900.0,18.317,18.3374,18.2222,18.2967,5281900.0
2011-06-15 09:30:00,26.67,26.8,26.5,26.54,4042000.0,18.0597,18.1478,17.9446,17.9717,4042000.0
2011-06-15 10:00:00,26.54,26.62,26.33,26.34,3407400.0,17.9717,18.0259,17.8295,17.8363,3407400.0
2011-06-15 10:30:00,26.34,26.6,26.33,26.52,1936300.0,17.8363,18.0123,17.8295,17.9582,1936300.0
2011-06-15 11:00:00,26.52,26.56,26.42,26.5,1906400.0,17.9582,17.9852,17.8904,17.9446,1906400.0
2011-06-15 11:30:00,26.5,26.53,26.15,26.33,4277700.0,17.9446,17.9649,17.7076,17.8295,4277700.0
2011-06-15 12:00:00,26.33,26.35,26.09,26.27,2975000.0,17.8295,17.843,17.667,17.7889,2975000.0
2011-06-15 12:30:00,26.27,26.41,26.27,26.36,1939100.0,17.7889,17.8837,17.7889,17.8498,1939100.0
2011-06-15 13:00:00,26.36,26.46,26.31,26.44,2050800.0,17.8498,17.9175,17.816,17.904,2050800.0
2011-06-15 13:30:00,26.45,26.46,26.32,26.46,2142700.0,17.9108,17.9175,17.8227,17.9175,2142700.0
2011-06-15 14:00:00,26.46,26.66,26.44,26.44,3058600.0,17.9175,18.053,17.904,17.904,3058600.0
2011-06-15 14:30:00,26.44,26.66,26.43,26.61,3235400.0,17.904,18.053,17.8972,18.0191,3235400.0
2011-06-15 15:00:00,26.61,26.66,26.44,26.55,2913200.0,18.0191,18.053,17.904,17.9785,2913200.0
2011-06-15 15:30:00,26.56,26.66,26.52,26.54,5199200.0,17.9852,18.053,17.9582,17.9717,5199200.0
2011-06-16 09:30:00,26.51,26.68,26.36,26.6,3710300.0,17.9514,18.0665,17.8498,18.0123,3710300.0
2011-06-16 10:00:00,26.58,26.85,26.43,26.78,3373900.0,17.9988,18.1816,17.8972,18.1342,3373900.0
2011-06-16 10:30:00,26.77,26.96,26.72,26.77,2547300.0,18.1274,18.2561,18.0936,18.1274,2547300.0
2011-06-16 11:00:00,26.76,26.87,26.65,26.81,2493200.0,18.1207,18.1952,18.0462,18.1545,2493200.0
2011-06-16 11:30:00,26.81,26.85,26.67,26.72,1471100.0,18.1545,18.1816,18.0597,18.0936,1471100.0
2011-06-16 12:00:00,26.72,26.78,26.65,26.75,1173500.0,18.0936,18.1342,18.0462,18.1139,1173500.0
2011-06-16 12:30:00,26.76,26.79,26.69,26.7,1048400.0,18.1207,18.141,18.0733,18.08,1048400.0
2011-06-16 13:00:00,26.69,26.78,26.63,26.68,1777100.0,18.0733,18.1342,18.0326,18.0665,1777100.0
2011-06-16 13:30:00,26.68,26.69,26.45,26.45,3467400.0,18.0665,18.0733,17.9108,17.9108,3467400.0
2011-06-16 14:00:00,26.45,26.54,26.41,26.48,2879500.0,17.9108,17.9717,17.8837,17.9311,2879500.0
2011-06-16 14:30:00,26.48,26.58,26.36,26.56,2490600.0,17.9311,17.9988,17.8498,17.9852,2490600.0
2011-06-16 15:00:00,26.56,26.72,26.55,26.69,2190300.0,17.9852,18.0936,17.9785,18.0733,2190300.0
2011-06-16 15:30:00,26.69,26.85,26.66,26.78,5384200.0,18.0733,18.1816,18.053,18.1342,5384200.0
2011-06-17 09:30:00,27.19,27.41,27.1,27.36,9817500.0,18.4118,18.5608,18.3509,18.527,9817500.0
2011-06-17 10:00:00,27.36,27.41,27.27,27.4,3553100.0,18.527,18.5608,18.466,18.5541,3553100.0
2011-06-17 10:30:00,27.4,27.47,27.34,27.43,2760300.0,18.5541,18.6015,18.5134,18.5744,2760300.0
2011-06-17 11:00:00,27.43,27.45,27.34,27.4,2875200.0,18.5744,18.5879,18.5134,18.5541,2875200.0
2011-06-17 11:30:00,27.4,27.42,27.33,27.4,1578400.0,18.5541,18.5676,18.5067,18.5541,1578400.0
2011-06-17 12:00:00,27.4,27.42,27.18,27.27,1948800.0,18.5541,18.5676,18.4051,18.466,1948800.0
2011-06-17 12:30:00,27.27,27.31,27.18,27.22,1782600.0,18.466,18.4931,18.4051,18.4322,1782600.0
2011-06-17 13:00:00,27.23,27.23,27.15,27.21,1378100.0,18.4389,18.4389,18.3848,18.4254,1378100.0
2011-06-17 13:30:00,27.21,27.27,27.17,27.21,1504800.0,18.4254,18.466,18.3983,18.4254,1504800.0
2011-06-17 14:00:00,27.2,27.32,27.2,27.3,1635900.0,18.4186,18.4999,18.4186,18.4863,1635900.0
2011-06-17 14:30:00,27.31,27.33,27.24,27.3,1635600.0,18.4931,18.5067,18.4457,18.4863,1635600.0
2011-06-17 15:00:00,27.3,27.33,27.14,27.26,2686300.0,18.4863,18.5067,18.378,18.4593,2686300.0
2011-06-17 15:30:00,27.26,27.39,27.21,27.31,4823200.0,18.4593,18.5473,18.4254,18.4931,4823200.0
2011-06-20 09:30:00,27.17,27.32,26.84,26.97,4838900.0,18.3983,18.4999,18.1748,18.2629,4838900.0
2011-06-20 10:00:00,26.97,27.05,26.85,27.04,2948000.0,18.2629,18.317,18.1816,18.3103,2948000.0
2011-06-20 10:30:00,27.04,27.28,27.03,27.24,2762500.0,18.3103,18.4728,18.3035,18.4457,2762500.0
2011-06-20 11:00:00,27.24,27.24,27.05,27.14,2947400.0,18.4457,18.4457,18.317,18.378,2947400.0
2011-06-20 11:30:00,27.15,27.18,27.01,27.02,1743600.0,18.3848,18.4051,18.29,18.2967,1743600.0
2011-06-20 12:00:00,27.01,27.06,26.94,27.05,1776600.0,18.29,18.3238,18.2426,18.317,1776600.0
2011-06-20 12:30:00,27.05,27.06,26.92,26.92,1172500.0,18.317,18.3238,18.229,18.229,1172500.0
2011-06-20 13:00:00,26.92,26.96,26.88,26.92,1198000.0,18.229,18.2561,18.2019,18.229,1198000.0
2011-06-20 13:30:00,26.92,26.92,26.78,26.78,1507900.0,18.229,18.229,18.1342,18.1342,1507900.0
2011-06-20 14:00:00,26.78,26.87,26.78,26.82,1272200.0,18.1342,18.1952,18.1342,18.1613,1272200.0
2011-06-20 14:30:00,26.81,26.95,26.81,26.89,1802300.0,18.1545,18.2493,18.1545,18.2087,1802300.0
2011-06-20 15:00:00,26.9,26.9,26.77,26.78,1702100.0,18.2155,18.2155,18.1274,18.1342,1702100.0
2011-06-20 15:30:00,26.78,26.97,26.78,26.94,4150300.0,18.1342,18.2629,18.1342,18.2426,4150300.0
2011-06-21 09:30:00,27.13,27.2,26.95,27.06,2595700.0,18.3712,18.4186,18.2493,18.3238,2595700.0
2011-06-21 10:00:00,27.06,27.25,27.0,27.25,2164100.0,18.3238,18.4525,18.2832,18.4525,2164100.0
2011-06-21 10:30:00,27.25,27.35,27.22,27.34,2141600.0,18.4525,18.5202,18.4322,18.5134,2141600.0
2011-06-21 11:00:00,27.33,27.56,27.3,27.52,2775500.0,18.5067,18.6624,18.4863,18.6353,2775500.0
2011-06-21 11:30:00,27.52,27.55,27.38,27.43,2313900.0,18.6353,18.6556,18.5405,18.5744,2313900.0
2011-06-21 12:00:00,27.42,27.47,27.36,27.41,1187900.0,18.5676,18.6015,18.527,18.5608,1187900.0
2011-06-21 12:30:00,27.42,27.43,27.35,27.38,960900.0,18.5676,18.5744,18.5202,18.5405,960900.0
2011-06-21 13:00:00,27.38,27.38,27.2,27.32,1909600.0,18.5405,18.5405,18.4186,18.4999,1909600.0
2011-06-21 13:30:00,27.32,27.4,27.28,27.36,1281600.0,18.4999,18.5541,18.4728,18.527,1281600.0
2011-06-21 14:00:00,27.36,27.46,27.34,27.43,1107800.0,18.527,18.5947,18.5134,18.5744,1107800.0
2011-06-21 14:30:00,27.43,27.49,27.39,27.45,1260900.0,18.5744,18.615,18.5473,18.5879,1260900.0
2011-06-21 15:00:00,27.46,27.46,27.36,27.36,1057400.0,18.5947,18.5947,18.527,18.527,1057400.0
2011-06-21 15:30:00,27.36,27.51,27.33,27.47,4082700.0,18.527,18.6285,18.5067,18.6015,4082700.0
2011-06-22 09:30:00,27.39,27.68,27.3,27.66,2987800.0,18.5473,18.7437,18.4863,18.7301,2987800.0
2011-06-22 10:00:00,27.67,27.92,27.56,27.6,3618900.0,18.7369,18.9062,18.6624,18.6895,3618900.0
2011-06-22 10:30:00,27.59,27.86,27.59,27.86,2970300.0,18.6827,18.8655,18.6827,18.8655,2970300.0
2011-06-22 11:00:00,27.85,27.9,27.8,27.8,2590000.0,18.8588,18.8926,18.8249,18.8249,2590000.0
2011-06-22 11:30:00,27.8,27.81,27.64,27.68,1080200.0,18.8249,18.8317,18.7166,18.7437,1080200.0
2011-06-22 12:00:00,27.68,27.69,27.59,27.65,1046100.0,18.7437,18.7504,18.6827,18.7233,1046100.0
2011-06-22 12:30:00,27.65,27.83,27.55,27.74,1672200.0,18.7233,18.8452,18.6556,18.7843,1672200.0
2011-06-22 13:00:00,27.74,27.75,27.69,27.7,1226100.0,18.7843,18.7911,18.7504,18.7572,1226100.0
2011-06-22 13:30:00,27.7,27.76,27.68,27.69,1261500.0,18.7572,18.7978,18.7437,18.7504,1261500.0
2011-06-22 14:00:00,27.69,27.75,27.6,27.67,1754500.0,18.7504,18.7911,18.6895,18.7369,1754500.0
2011-06-22 14:30:00,27.67,27.69,27.48,27.5,2145100.0,18.7369,18.7504,18.6082,18.6218,2145100.0
2011-06-22 15:00:00,27.5,27.63,27.49,27.6,1896500.0,18.6218,18.7098,18.615,18.6895,1896500.0
2011-06-22 15:30:00,27.6,27.6,27.37,27.38,4572400.0,18.6895,18.6895,18.5337,18.5405,4572400.0
2011-06-23 09:30:00,26.91,27.24,26.85,26.99,3863000.0,18.2222,18.4457,18.1816,18.2764,3863000.0
2011-06-23 10:00:00,27.0,27.03,26.78,26.85,3250800.0,18.2832,18.3035,18.1342,18.1816,3250800.0
2011-06-23 10:30:00,26.85,26.94,26.81,26.91,2435500.0,18.1816,18.2426,18.1545,18.2222,2435500.0
2011-06-23 11:00:00,26.91,26.91,26.71,26.77,3344500.0,18.2222,18.2222,18.0868,18.1274,3344500.0
2011-06-23 11:30:00,26.77,26.84,26.74,26.82,1675600.0,18.1274,18.1748,18.1071,18.1613,1675600.0
2011-06-23 12:00:00,26.82,26.9,26.68,26.7,2181900.0,18.1613,18.2155,18.0665,18.08,2181900.0
2011-06-23 12:30:00,26.7,26.75,26.66,26.71,2016100.0,18.08,18.1139,18.053,18.0868,2016100.0
2011-06-23 13:00:00,26.71,26.78,26.62,26.66,2376300.0,18.0868,18.1342,18.0259,18.053,2376300.0
2011-06-23 13:30:00,26.67,26.74,26.6,26.73,2391600.0,18.0597,18.1071,18.0123,18.1004,2391600.0
2011-06-23 14:00:00,26.73,26.83,26.69,26.76,3928700.0,18.1004,18.1681,18.0733,18.1207,3928700.0
2011-06-23 14:30:00,26.75,26.9,26.59,26.9,2696100.0,18.1139,18.2155,18.0056,18.2155,2696100.0
2011-06-23 15:00:00,26.89,27.05,26.78,26.96,5760300.0,18.2087,18.317,18.1342,18.2561,5760300.0
2011-06-23 15:30:00,26.97,27.06,26.84,27.04,5863800.0,18.2629,18.3238,18.1748,18.3103,5863800.0
2011-06-24 09:30:00,27.07,27.19,27.01,27.1,2502600.0,18.3306,18.4118,18.29,18.3509,2502600.0
2011-06-24 10:00:00,27.1,27.1,26.9,26.97,3297000.0,18.3509,18.3509,18.2155,18.2629,3297000.0
2011-06-24 10:30:00,26.96,27.0,26.76,26.79,2614300.0,18.2561,18.2832,18.1207,18.141,2614300.0
2011-06-24 11:00:00,26.8,26.84,26.72,26.81,3964700.0,18.1478,18.1748,18.0936,18.1545,3964700.0
2011-06-24 11:30:00,26.81,26.95,26.78,26.94,1623000.0,18.1545,18.2493,18.1342,18.2426,1623000.0
2011-06-24 12:00:00,26.95,27.02,26.89,26.91,1163100.0,18.2493,18.2967,18.2087,18.2222,1163100.0
2011-06-24 12:30:00,26.91,27.01,26.87,26.89,1397200.0,18.2222,18.29,18.1952,18.2087,1397200.0
2011-06-24 13:00:00,26.9,26.99,26.83,26.98,1030100.0,18.2155,18.2764,18.1681,18.2696,1030100.0
2011-06-24 13:30:00,26.97,27.19,26.93,27.12,2502100.0,18.2629,18.4118,18.2358,18.3644,2502100.0
2011-06-24 14:00:00,27.11,27.15,27.02,27.14,1665700.0,18.3577,18.3848,18.2967,18.378,1665700.0
2011-06-24 14:30:00,27.14,27.19,27.09,27.13,2037800.0,18.378,18.4118,18.3441,18.3712,2037800.0
2011-06-24 15:00:00,27.13,27.25,27.1,27.24,2847100.0,18.3712,18.4525,18.3509,18.4457,2847100.0
2011-06-24 15:30:00,27.24,27.42,27.23,27.26,8665800.0,18.4457,18.5676,18.4389,18.4593,8665800.0
2011-06-27 09:30:00,27.19,27.69,27.18,27.52,4720200.0,18.4118,18.7504,18.4051,18.6353,4720200.0
2011-06-27 10:00:00,27.53,27.68,27.46,27.64,2183000.0,18.6421,18.7437,18.5947,18.7166,2183000.0
2011-06-27 10:30:00,27.64,27.67,27.57,27.63,2188500.0,18.7166,18.7369,18.6692,18.7098,2188500.0
2011-06-27 11:00:00,27.63,27.63,27.48,27.55,1338900.0,18.7098,18.7098,18.6082,18.6556,1338900.0
2011-06-27 11:30:00,27.56,27.58,27.47,27.52,2467500.0,18.6624,18.6759,18.6015,18.6353,2467500.0
2011-06-27 12:00:00,27.53,27.54,27.45,27.49,944700.0,18.6421,18.6489,18.5879,18.615,944700.0
2011-06-27 12:30:00,27.49,27.52,27.47,27.47,986100.0,18.615,18.6353,18.6015,18.6015,986100.0
2011-06-27 13:00:00,27.48,27.49,27.42,27.46,873100.0,18.6082,18.615,18.5676,18.5947,873100.0
2011-06-27 13:30:00,27.46,27.48,27.39,27.42,1210600.0,18.5947,18.6082,18.5473,18.5676,1210600.0
2011-06-27 14:00:00,27.42,27.58,27.42,27.51,2437700.0,18.5676,18.6759,18.5676,18.6285,2437700.0
2011-06-27 14:30:00,27.51,27.61,27.5,27.57,2471500.0,18.6285,18.6963,18.6218,18.6692,2471500.0
2011-06-27 15:00:00,27.57,27.6,27.54,27.55,1670200.0,18.6692,18.6895,18.6489,18.6556,1670200.0
2011-06-27 15:30:00,27.56,27.6,27.44,27.44,4971700.0,18.6624,18.6895,18.5811,18.5811,4971700.0
2011-06-28 09:30:00,27.66,27.7,27.21,27.33,5232000.0,18.7301,18.7572,18.4254,18.5067,5232000.0
2011-06-28 10:00:00,27.34,27.36,27.23,27.36,3025900.0,18.5134,18.527,18.4389,18.527,3025900.0
2011-06-28 10:30:00,27.36,27.51,27.29,27.29,2618000.0,18.527,18.6285,18.4796,18.4796,2618000.0
2011-06-28 11:00:00,27.29,27.34,27.24,27.33,1297900.0,18.4796,18.5134,18.4457,18.5067,1297900.0
2011-06-28 11:30:00,27.33,27.36,27.25,27.33,1026100.0,18.5067,18.527,18.4525,18.5067,1026100.0
2011-06-28 12:00:00,27.33,27.39,27.31,27.38,1380300.0,18.5067,18.5473,18.4931,18.5405,1380300.0
2011-06-28 12:30:00,27.38,27.42,27.34,27.39,892900.0,18.5405,18.5676,18.5134,18.5473,892900.0
2011-06-28 13:00:00,27.4,27.49,27.39,27.47,1247900.0,18.5541,18.615,18.5473,18.6015,1247900.0
2011-06-28 13:30:00,27.48,27.5,27.37,27.47,1382500.0,18.6082,18.6218,18.5337,18.6015,1382500.0
2011-06-28 14:00:00,27.47,27.49,27.39,27.42,1967500.0,18.6015,18.615,18.5473,18.5676,1967500.0
2011-06-28 14:30:00,27.43,27.44,27.34,27.35,2779200.0,18.5744,18.5811,18.5134,18.5202,2779200.0
2011-06-28 15:00:00,27.36,27.42,27.35,27.38,2242600.0,18.527,18.5676,18.5202,18.5405,2242600.0
2011-06-28 15:30:00,27.39,27.52,27.28,27.5,6269100.0,18.5473,18.6353,18.4728,18.6218,6269100.0
2011-06-29 09:30:00,27.9,28.01,27.65,27.95,5489000.0,18.8926,18.9671,18.7233,18.9265,5489000.0
2011-06-29 10:00:00,27.95,27.99,27.53,27.58,4347300.0,18.9265,18.9536,18.6421,18.6759,4347300.0
2011-06-29 10:30:00,27.58,27.69,27.57,27.65,2050200.0,18.6759,18.7504,18.6692,18.7233,2050200.0
2011-06-29 11:00:00,27.66,27.85,27.65,27.8,2142800.0,18.7301,18.8588,18.7233,18.8249,2142800.0
2011-06-29 11:30:00,27.8,27.93,27.76,27.9,1730100.0,18.8249,18.9129,18.7978,18.8926,1730100.0
2011-06-29 12:00:00,27.9,28.05,27.9,28.02,1670700.0,18.8926,18.9942,18.8926,18.9739,1670700.0
2011-06-29 12:30:00,28.02,28.02,27.84,27.85,1328800.0,18.9739,18.9739,18.852,18.8588,1328800.0
2011-06-29 13:00:00,27.85,27.96,27.83,27.86,1564400.0,18.8588,18.9333,18.8452,18.8655,1564400.0
2011-06-29 13:30:00,27.86,27.89,27.76,27.76,1379700.0,18.8655,18.8859,18.7978,18.7978,1379700.0
2011-06-29 14:00:00,27.76,27.77,27.67,27.71,2101400.0,18.7978,18.8046,18.7369,18.764,2101400.0
2011-06-29 14:30:00,27.72,27.77,27.65,27.76,1479200.0,18.7707,18.8046,18.7233,18.7978,1479200.0
2011-06-29 15:00:00,27.75,27.91,27.7,27.88,2579100.0,18.7911,18.8994,18.7572,18.8791,2579100.0
2011-06-29 15:30:00,27.88,28.13,27.88,28.08,7153100.0,18.8791,19.0484,18.8791,19.0145,7153100.0
2011-06-30 09:30:00,28.13,28.21,27.86,27.99,4542000.0,19.0484,19.1025,18.8655,18.9536,4542000.0
2011-06-30 10:00:00,27.99,28.09,27.9,28.08,2880600.0,18.9536,19.0213,18.8926,19.0145,2880600.0
2011-06-30 10:30:00,28.08,28.09,28.0,28.09,1692900.0,19.0145,19.0213,18.9603,19.0213,1692900.0
2011-06-30 11:00:00,28.09,28.27,28.08,28.25,2494200.0,19.0213,19.1432,19.0145,19.1296,2494200.0
2011-06-30 11:30:00,28.25,28.3,28.18,28.19,1495700.0,19.1296,19.1635,19.0822,19.089,1495700.0
2011-06-30 12:00:00,28.18,28.28,28.15,28.23,1022400.0,19.0822,19.1499,19.0619,19.1161,1022400.0
2011-06-30 12:30:00,28.23,28.27,28.18,28.21,895100.0,19.1161,19.1432,19.0822,19.1025,895100.0
2011-06-30 13:00:00,28.2,28.25,28.11,28.15,1007400.0,19.0958,19.1296,19.0348,19.0619,1007400.0
2011-06-30 13:30:00,28.15,28.18,28.07,28.1,1185700.0,19.0619,19.0822,19.0077,19.0281,1185700.0
2011-06-30 14:00:00,28.1,28.15,28.1,28.12,1134400.0,19.0281,19.0619,19.0281,19.0416,1134400.0
2011-06-30 14:30:00,28.13,28.17,28.08,28.09,1135500.0,19.0484,19.0755,19.0145,19.0213,1135500.0
2011-06-30 15:00:00,28.1,28.1,28.02,28.08,1503200.0,19.0281,19.0281,18.9739,19.0145,1503200.0
2011-06-30 15:30:00,28.08,28.11,28.02,28.06,4651000.0,19.0145,19.0348,18.9739,19.001,4651000.0
2011-07-01 09:30:00,28.08,28.37,27.96,28.31,3756000.0,19.0145,19.2109,18.9333,19.1703,3756000.0
2011-07-01 10:00:00,28.32,28.69,28.32,28.61,5164600.0,19.177,19.4276,19.177,19.3734,5164600.0
2011-07-01 10:30:00,28.61,28.64,28.41,28.44,2076000.0,19.3734,19.3937,19.238,19.2583,2076000.0
2011-07-01 11:00:00,28.44,28.56,28.43,28.49,1438600.0,19.2583,19.3396,19.2515,19.2922,1438600.0
2011-07-01 11:30:00,28.5,28.67,28.49,28.67,1684000.0,19.2989,19.414,19.2922,19.414,1684000.0
2011-07-01 12:00:00,28.66,28.67,28.58,28.63,916500.0,19.4073,19.414,19.3531,19.387,916500.0
2011-07-01 12:30:00,28.63,28.65,28.6,28.64,762200.0,19.387,19.4005,19.3666,19.3937,762200.0
2011-07-01 13:00:00,28.64,28.7,28.62,28.65,1146900.0,19.3937,19.4344,19.3802,19.4005,1146900.0
2011-07-01 13:30:00,28.66,28.75,28.66,28.7,1619000.0,19.4073,19.4682,19.4073,19.4344,1619000.0
2011-07-01 14:00:00,28.7,28.73,28.67,28.72,1340800.0,19.4344,19.4547,19.414,19.4479,1340800.0
2011-07-01 14:30:00,28.71,28.75,28.69,28.73,1207900.0,19.4411,19.4682,19.4276,19.4547,1207900.0
2011-07-01 15:00:00,28.74,28.75,28.67,28.68,1750800.0,19.4614,19.4682,19.414,19.4208,1750800.0
2011-07-01 15:30:00,28.67,28.75,28.66,28.67,4354300.0,19.414,19.4682,19.4073,19.414,4354300.0
2011-07-05 09:30:00,28.52,28.56,28.11,28.16,3828800.0,19.3125,19.3396,19.0348,19.0687,3828800.0
2011-07-05 10:00:00,28.17,28.33,28.11,28.21,2743900.0,19.0755,19.1838,19.0348,19.1025,2743900.0
2011-07-05 10:30:00,28.21,28.24,28.15,28.17,2304000.0,19.1025,19.1229,19.0619,19.0755,2304000.0
2011-07-05 11:00:00,28.16,28.19,28.08,28.17,1968700.0,19.0687,19.089,19.0145,19.0755,1968700.0
2011-07-05 11:30:00,28.17,28.25,28.16,28.17,1041500.0,19.0755,19.1296,19.0687,19.0755,1041500.0
2011-07-05 12:00:00,28.16,28.32,28.16,28.3,1136300.0,19.0687,19.177,19.0687,19.1635,1136300.0
2011-07-05 12:30:00,28.3,28.42,28.3,28.33,1427900.0,19.1635,19.2448,19.1635,19.1838,1427900.0
2011-07-05 13:00:00,28.34,28.36,28.29,28.32,705500.0,19.1906,19.2041,19.1567,19.177,705500.0
2011-07-05 13:30:00,28.32,28.43,28.3,28.42,785800.0,19.177,19.2515,19.1635,19.2448,785800.0
2011-07-05 14:00:00,28.42,28.43,28.27,28.32,2273500.0,19.2448,19.2515,19.1432,19.177,2273500.0
2011-07-05 14:30:00,28.33,28.41,28.29,28.36,1221600.0,19.1838,19.238,19.1567,19.2041,1221600.0
2011-07-05 15:00:00,28.37,28.43,28.3,28.41,1698300.0,19.2109,19.2515,19.1635,19.238,1698300.0
2011-07-05 15:30:00,28.41,28.44,28.35,28.42,4301000.0,19.238,19.2583,19.1973,19.2448,4301000.0
2011-07-06 09:30:00,27.93,28.07,27.64,27.78,6155200.0,18.9129,19.0077,18.7166,18.8114,6155200.0
2011-07-06 10:00:00,27.78,27.92,27.7,27.8,2281000.0,18.8114,18.9062,18.7572,18.8249,2281000.0
2011-07-06 10:30:00,27.79,27.92,27.78,27.81,2236500.0,18.8181,18.9062,18.8114,18.8317,2236500.0
2011-07-06 11:00:00,27.81,27.9,27.77,27.87,1352500.0,18.8317,18.8926,18.8046,18.8723,1352500.0
2011-07-06 11:30:00,27.88,28.07,27.88,28.06,1909100.0,18.8791,19.0077,18.8791,19.001,1909100.0
2011-07-06 12:00:00,28.05,28.11,28.04,28.1,869000.0,18.9942,19.0348,18.9874,19.0281,869000.0
2011-07-06 12:30:00,28.1,28.16,28.08,28.15,997800.0,19.0281,19.0687,19.0145,19.0619,997800.0
2011-07-06 13:00:00,28.16,28.18,28.04,28.05,1200900.0,19.0687,19.0822,18.9874,18.9942,1200900.0
2011-07-06 13:30:00,28.05,28.12,28.04,28.11,1013400.0,18.9942,19.0416,18.9874,19.0348,1013400.0
2011-07-06 14:00:00,28.11,28.13,28.01,28.08,1297400.0,19.0348,19.0484,18.9671,19.0145,1297400.0
2011-07-06 14:30:00,28.08,28.1,28.04,28.05,1112800.0,19.0145,19.0281,18.9874,18.9942,1112800.0
2011-07-06 15:00:00,28.06,28.07,28.01,28.07,1781800.0,19.001,19.0077,18.9671,19.0077,1781800.0
2011-07-06 15:30:00,28.06,28.12,27.99,28.11,4534500.0,19.001,19.0416,18.9536,19.0348,4534500.0
2011-07-07 09:30:00,28.68,28.8,28.58,28.79,5485200.0,19.4208,19.5021,19.3531,19.4953,5485200.0
2011-07-07 10:00:00,28.79,28.94,28.76,28.81,3486100.0,19.4953,19.5969,19.475,19.5088,3486100.0
2011-07-07 10:30:00,28.81,28.85,28.75,28.77,1737800.0,19.5088,19.5359,19.4682,19.4818,1737800.0
2011-07-07 11:00:00,28.76,28.79,28.7,28.76,1382400.0,19.475,19.4953,19.4344,19.475,1382400.0
2011-07-07 11:30:00,28.76,28.77,28.74,28.75,746700.0,19.475,19.4818,19.4614,19.4682,746700.0
2011-07-07 12:00:00,28.75,28.82,28.74,28.81,1243300.0,19.4682,19.5156,19.4614,19.5088,1243300.0
2011-07-07 12:30:00,28.81,28.83,28.75,28.75,1239000.0,19.5088,19.5224,19.4682,19.4682,1239000.0
2011-07-07 13:00:00,28.75,28.83,28.74,28.78,802300.0,19.4682,19.5224,19.4614,19.4885,802300.0
2011-07-07 13:30:00,28.78,28.8,28.69,28.71,1139800.0,19.4885,19.5021,19.4276,19.4411,1139800.0
2011-07-07 14:00:00,28.7,28.84,28.7,28.82,1202600.0,19.4344,19.5292,19.4344,19.5156,1202600.0
2011-07-07 14:30:00,28.82,28.85,28.75,28.78,1104300.0,19.5156,19.5359,19.4682,19.4885,1104300.0
2011-07-07 15:00:00,28.78,28.78,28.7,28.71,1338600.0,19.4885,19.4885,19.4344,19.4411,1338600.0
2011-07-07 15:30:00,28.71,28.75,28.65,28.68,4722800.0,19.4411,19.4682,19.4005,19.4208,4722800.0
2011-07-08 09:30:00,28.3,28.4,28.16,28.24,3503700.0,19.1635,19.2312,19.0687,19.1229,3503700.0
2011-07-08 10:00:00,28.23,28.29,28.13,28.19,1853000.0,19.1161,19.1567,19.0484,19.089,1853000.0
2011-07-08 10:30:00,28.2,28.27,28.13,28.16,2136800.0,19.0958,19.1432,19.0484,19.0687,2136800.0
2011-07-08 11:00:00,28.15,28.17,28.08,28.08,1487300.0,19.0619,19.0755,19.0145,19.0145,1487300.0
2011-07-08 11:30:00,28.08,28.2,28.06,28.16,814200.0,19.0145,19.0958,19.001,19.0687,814200.0
2011-07-08 12:00:00,28.16,28.22,28.15,28.19,1301500.0,19.0687,19.1093,19.0619,19.089,1301500.0
2011-07-08 12:30:00,28.2,28.25,28.2,28.23,522700.0,19.0958,19.1296,19.0958,19.1161,522700.0
2011-07-08 13:00:00,28.22,28.3,28.16,28.29,996800.0,19.1093,19.1635,19.0687,19.1567,996800.0
2011-07-08 13:30:00,28.3,28.35,28.24,28.25,1338400.0,19.1635,19.1973,19.1229,19.1296,1338400.0
2011-07-08 14:00:00,28.25,28.28,28.2,28.23,1070200.0,19.1296,19.1499,19.0958,19.1161,1070200.0
2011-07-08 14:30:00,28.23,28.28,28.21,28.21,936900.0,19.1161,19.1499,19.1025,19.1025,936900.0
2011-07-08 15:00:00,28.22,28.28,28.1,28.13,1523500.0,19.1093,19.1499,19.0281,19.0484,1523500.0
2011-07-08 15:30:00,28.13,28.33,28.11,28.3,3673400.0,19.0484,19.1838,19.0348,19.1635,3673400.0
2011-07-11 09:30:00,27.85,28.01,27.75,27.86,2246900.0,18.8588,18.9671,18.7911,18.8655,2246900.0
2011-07-11 10:00:00,27.86,27.89,27.59,27.72,2414700.0,18.8655,18.8859,18.6827,18.7707,2414700.0
2011-07-11 10:30:00,27.72,27.73,27.55,27.56,2195300.0,18.7707,18.7775,18.6556,18.6624,2195300.0
2011-07-11 11:00:00,27.55,27.71,27.55,27.66,1251900.0,18.6556,18.764,18.6556,18.7301,1251900.0
2011-07-11 11:30:00,27.66,27.67,27.56,27.59,1138200.0,18.7301,18.7369,18.6624,18.6827,1138200.0
2011-07-11 12:00:00,27.59,27.69,27.56,27.67,953700.0,18.6827,18.7504,18.6624,18.7369,953700.0
2011-07-11 12:30:00,27.67,27.69,27.62,27.62,875500.0,18.7369,18.7504,18.703,18.703,875500.0
2011-07-11 13:00:00,27.63,27.67,27.57,27.63,986100.0,18.7098,18.7369,18.6692,18.7098,986100.0
2011-07-11 13:30:00,27.63,27.66,27.6,27.66,775100.0,18.7098,18.7301,18.6895,18.7301,775100.0
2011-07-11 14:00:00,27.66,27.68,27.56,27.6,884900.0,18.7301,18.7437,18.6624,18.6895,884900.0
2011-07-11 14:30:00,27.59,27.62,27.53,27.54,1050000.0,18.6827,18.703,18.6421,18.6489,1050000.0
2011-07-11 15:00:00,27.54,27.6,27.53,27.56,1551700.0,18.6489,18.6895,18.6421,18.6624,1551700.0
2011-07-11 15:30:00,27.57,27.62,27.45,27.59,6852100.0,18.6692,18.703,18.5879,18.6827,6852100.0
2011-07-12 09:30:00,27.36,27.85,27.35,27.78,4236400.0,18.527,18.8588,18.5202,18.8114,4236400.0
2011-07-12 10:00:00,27.78,27.86,27.7,27.72,1658500.0,18.8114,18.8655,18.7572,18.7707,1658500.0
2011-07-12 10:30:00,27.73,27.73,27.56,27.68,1391600.0,18.7775,18.7775,18.6624,18.7437,1391600.0
2011-07-12 11:00:00,27.68,27.84,27.67,27.79,1225300.0,18.7437,18.852,18.7369,18.8181,1225300.0
2011-07-12 11:30:00,27.78,27.91,27.75,27.84,1476300.0,18.8114,18.8994,18.7911,18.852,1476300.0
2011-07-12 12:00:00,27.84,27.88,27.8,27.86,644700.0,18.852,18.8791,18.8249,18.8655,644700.0
2011-07-12 12:30:00,27.87,27.87,27.79,27.82,1113000.0,18.8723,18.8723,18.8181,18.8385,1113000.0
2011-07-12 13:00:00,27.82,27.86,27.73,27.74,855500.0,18.8385,18.8655,18.7775,18.7843,855500.0
2011-07-12 13:30:00,27.74,27.76,27.66,27.67,796800.0,18.7843,18.7978,18.7301,18.7369,796800.0
2011-07-12 14:00:00,27.67,27.92,27.65,27.8,1714900.0,18.7369,18.9062,18.7233,18.8249,1714900.0
2011-07-12 14:30:00,27.8,27.81,27.7,27.71,1143300.0,18.8249,18.8317,18.7572,18.764,1143300.0
2011-07-12 15:00:00,27.71,27.75,27.57,27.59,1762000.0,18.764,18.7911,18.6692,18.6827,1762000.0
2011-07-12 15:30:00,27.59,27.62,27.39,27.4,4345800.0,18.6827,18.703,18.5473,18.5541,4345800.0
2011-07-13 09:30:00,27.63,27.81,27.5,27.67,2918000.0,18.7098,18.8317,18.6218,18.7369,2918000.0
2011-07-13 10:00:00,27.66,27.92,27.65,27.84,2491500.0,18.7301,18.9062,18.7233,18.852,2491500.0
2011-07-13 10:30:00,27.85,28.07,27.82,27.98,2320800.0,18.8588,19.0077,18.8385,18.9468,2320800.0
2011-07-13 11:00:00,27.98,28.1,27.95,28.07,1179600.0,18.9468,19.0281,18.9265,19.0077,1179600.0
2011-07-13 11:30:00,28.07,28.09,27.86,27.9,1128100.0,19.0077,19.0213,18.8655,18.8926,1128100.0
2011-07-13 12:00:00,27.9,27.95,27.88,27.91,706900.0,18.8926,18.9265,18.8791,18.8994,706900.0
2011-07-13 12:30:00,27.91,27.94,27.86,27.92,997900.0,18.8994,18.9197,18.8655,18.9062,997900.0
2011-07-13 13:00:00,27.92,27.93,27.82,27.88,1037800.0,18.9062,18.9129,18.8385,18.8791,1037800.0
2011-07-13 13:30:00,27.88,27.91,27.78,27.78,1041400.0,18.8791,18.8994,18.8114,18.8114,1041400.0
2011-07-13 14:00:00,27.78,27.83,27.7,27.75,986800.0,18.8114,18.8452,18.7572,18.7911,986800.0
2011-07-13 14:30:00,27.75,27.78,27.68,27.69,1292200.0,18.7911,18.8114,18.7437,18.7504,1292200.0
2011-07-13 15:00:00,27.68,27.75,27.57,27.6,2679700.0,18.7437,18.7911,18.6692,18.6895,2679700.0
2011-07-13 15:30:00,27.6,27.63,27.47,27.54,4444400.0,18.6895,18.7098,18.6015,18.6489,4444400.0
2011-07-14 09:30:00,27.68,27.8,27.44,27.68,3356000.0,18.7437,18.8249,18.5811,18.7437,3356000.0
2011-07-14 10:00:00,27.67,27.72,27.5,27.55,2539000.0,18.7369,18.7707,18.6218,18.6556,2539000.0
2011-07-14 10:30:00,27.55,27.58,27.28,27.37,3390900.0,18.6556,18.6759,18.4728,18.5337,3390900.0
2011-07-14 11:00:00,27.37,27.49,27.37,27.48,1528100.0,18.5337,18.615,18.5337,18.6082,1528100.0
2011-07-14 11:30:00,27.48,27.49,27.41,27.41,935000.0,18.6082,18.615,18.5608,18.5608,935000.0
2011-07-14 12:00:00,27.41,27.44,27.33,27.39,942800.0,18.5608,18.5811,18.5067,18.5473,942800.0
2011-07-14 12:30:00,27.39,27.5,27.34,27.39,1102400.0,18.5473,18.6218,18.5134,18.5473,1102400.0
2011-07-14 13:00:00,27.39,27.44,27.28,27.4,1395500.0,18.5473,18.5811,18.4728,18.5541,1395500.0
2011-07-14 13:30:00,27.4,27.58,27.37,27.48,2086700.0,18.5541,18.6759,18.5337,18.6082,2086700.0
2011-07-14 14:00:00,27.48,27.55,27.37,27.41,1594100.0,18.6082,18.6556,18.5337,18.5608,1594100.0
2011-07-14 14:30:00,27.4,27.45,27.33,27.38,943000.0,18.5541,18.5879,18.5067,18.5405,943000.0
2011-07-14 15:00:00,27.39,27.42,27.27,27.31,1861700.0,18.5473,18.5676,18.466,18.4931,1861700.0
2011-07-14 15:30:00,27.31,27.38,27.23,27.29,3697700.0,18.4931,18.5405,18.4389,18.4796,3697700.0
2011-07-15 09:30:00,27.38,27.48,27.16,27.4,6611700.0,18.5405,18.6082,18.3915,18.5541,6611700.0
2011-07-15 10:00:00,27.4,27.53,27.2,27.26,3246200.0,18.5541,18.6421,18.4186,18.4593,3246200.0
2011-07-15 10:30:00,27.26,27.28,27.09,27.24,1999500.0,18.4593,18.4728,18.3441,18.4457,1999500.0
2011-07-15 11:00:00,27.24,27.38,27.2,27.33,2050000.0,18.4457,18.5405,18.4186,18.5067,2050000.0
2011-07-15 11:30:00,27.33,27.34,27.26,27.29,824300.0,18.5067,18.5134,18.4593,18.4796,824300.0
2011-07-15 12:00:00,27.3,27.41,27.28,27.31,1414500.0,18.4863,18.5608,18.4728,18.4931,1414500.0
2011-07-15 12:30:00,27.31,27.32,27.22,27.23,845900.0,18.4931,18.4999,18.4322,18.4389,845900.0
2011-07-15 13:00:00,27.23,27.26,27.2,27.2,686900.0,18.4389,18.4593,18.4186,18.4186,686900.0
2011-07-15 13:30:00,27.21,27.28,27.04,27.07,1761900.0,18.4254,18.4728,18.3103,18.3306,1761900.0
2011-07-15 14:00:00,27.07,27.11,27.0,27.02,1891200.0,18.3306,18.3577,18.2832,18.2967,1891200.0
2011-07-15 14:30:00,27.03,27.14,26.94,27.09,1994500.0,18.3035,18.378,18.2426,18.3441,1994500.0
2011-07-15 15:00:00,27.09,27.23,27.04,27.21,1568900.0,18.3441,18.4389,18.3103,18.4254,1568900.0
2011-07-15 15:30:00,27.2,27.25,27.11,27.19,5300900.0,18.4186,18.4525,18.3577,18.4118,5300900.0
2011-07-18 09:30:00,27.03,27.25,26.94,27.0,3578900.0,18.3035,18.4525,18.2426,18.2832,3578900.0
2011-07-18 10:00:00,26.99,27.04,26.63,26.72,5940500.0,18.2764,18.3103,18.0326,18.0936,5940500.0
2011-07-18 10:30:00,26.71,26.83,26.45,26.52,5477500.0,18.0868,18.1681,17.9108,17.9582,5477500.0
2011-07-18 11:00:00,26.53,26.7,26.39,26.58,2861500.0,17.9649,18.08,17.8701,17.9988,2861500.0
2011-07-18 11:30:00,26.58,26.61,26.42,26.46,2505900.0,17.9988,18.0191,17.8904,17.9175,2505900.0
2011-07-18 12:00:00,26.46,26.48,26.37,26.43,2658700.0,17.9175,17.9311,17.8566,17.8972,2658700.0
2011-07-18 12:30:00,26.43,26.57,26.42,26.55,2347300.0,17.8972,17.992,17.8904,17.9785,2347300.0
2011-07-18 13:00:00,26.56,26.64,26.5,26.54,2168500.0,17.9852,18.0394,17.9446,17.9717,2168500.0
2011-07-18 13:30:00,26.54,26.67,26.54,26.62,2045900.0,17.9717,18.0597,17.9717,18.0259,2045900.0
2011-07-18 14:00:00,26.62,26.66,26.53,26.6,1764600.0,18.0259,18.053,17.9649,18.0123,1764600.0
2011-07-18 14:30:00,26.61,26.66,26.54,26.66,1507700.0,18.0191,18.053,17.9717,18.053,1507700.0
2011-07-18 15:00:00,26.65,26.73,26.65,26.71,2780000.0,18.0462,18.1004,18.0462,18.0868,2780000.0
2011-07-18 15:30:00,26.71,26.92,26.71,26.9,5813000.0,18.0868,18.229,18.0868,18.2155,5813000.0
2011-07-19 09:30:00,27.28,27.6,27.14,27.35,10648200.0,18.4728,18.6895,18.378,18.5202,10648200.0
2011-07-19 10:00:00,27.35,28.09,27.33,27.94,7308800.0,18.5202,19.0213,18.5067,18.9197,7308800.0
2011-07-19 10:30:00,27.94,28.02,27.83,27.89,4516000.0,18.9197,18.9739,18.8452,18.8859,4516000.0
2011-07-19 11:00:00,27.89,28.07,27.83,27.9,4843800.0,18.8859,19.0077,18.8452,18.8926,4843800.0
2011-07-19 11:30:00,27.9,28.05,27.77,27.84,3809700.0,18.8926,18.9942,18.8046,18.852,3809700.0
2011-07-19 12:00:00,27.83,27.98,27.81,27.86,1867300.0,18.8452,18.9468,18.8317,18.8655,1867300.0
2011-07-19 12:30:00,27.87,28.07,27.86,28.04,2005600.0,18.8723,19.0077,18.8655,18.9874,2005600.0
2011-07-19 13:00:00,28.04,28.07,27.96,28.02,1984800.0,18.9874,19.0077,18.9333,18.9739,1984800.0
2011-07-19 13:30:00,28.02,28.29,28.01,28.25,3757900.0,18.9739,19.1567,18.9671,19.1296,3757900.0
2011-07-19 14:00:00,28.25,28.43,28.17,28.37,3124100.0,19.1296,19.2515,19.0755,19.2109,3124100.0
2011-07-19 14:30:00,28.38,28.55,28.3,28.46,2789000.0,19.2177,19.3328,19.1635,19.2718,2789000.0
2011-07-19 15:00:00,28.46,28.64,28.44,28.49,3973500.0,19.2718,19.3937,19.2583,19.2922,3973500.0
2011-07-19 15:30:00,28.49,28.55,28.33,28.37,8155400.0,19.2922,19.3328,19.1838,19.2109,8155400.0
2011-07-20 09:30:00,28.57,29.19,28.55,28.8,8815500.0,19.3463,19.7662,19.3328,19.5021,8815500.0
2011-07-20 10:00:00,28.8,29.09,28.73,28.95,4784400.0,19.5021,19.6984,19.4547,19.6036,4784400.0
2011-07-20 10:30:00,28.94,28.97,28.82,28.93,2483000.0,19.5969,19.6172,19.5156,19.5901,2483000.0
2011-07-20 11:00:00,28.93,29.12,28.93,29.02,3819900.0,19.5901,19.7188,19.5901,19.651,3819900.0
2011-07-20 11:30:00,29.02,29.09,28.91,28.94,1997100.0,19.651,19.6984,19.5766,19.5969,1997100.0
2011-07-20 12:00:00,28.94,28.97,28.86,28.93,1756100.0,19.5969,19.6172,19.5427,19.5901,1756100.0
2011-07-20 12:30:00,28.93,28.97,28.88,28.93,919500.0,19.5901,19.6172,19.5562,19.5901,919500.0
2011-07-20 13:00:00,28.93,28.96,28.86,28.96,879300.0,19.5901,19.6104,19.5427,19.6104,879300.0
2011-07-20 13:30:00,28.95,28.96,28.82,28.86,1873200.0,19.6036,19.6104,19.5156,19.5427,1873200.0
2011-07-20 14:00:00,28.86,28.94,28.84,28.94,1131200.0,19.5427,19.5969,19.5292,19.5969,1131200.0
2011-07-20 14:30:00,28.94,28.99,28.82,28.85,1571900.0,19.5969,19.6307,19.5156,19.5359,1571900.0
2011-07-20 15:00:00,28.85,28.87,28.71,28.73,3665700.0,19.5359,19.5495,19.4411,19.4547,3665700.0
2011-07-20 15:30:00,28.73,28.86,28.64,28.68,5782100.0,19.4547,19.5427,19.3937,19.4208,5782100.0
2011-07-21 09:30:00,29.05,29.12,28.85,29.0,3849200.0,19.6714,19.7188,19.5359,19.6375,3849200.0
2011-07-21 10:00:00,29.0,29.14,28.95,29.1,4018700.0,19.6375,19.7323,19.6036,19.7052,4018700.0
2011-07-21 10:30:00,29.09,29.22,29.03,29.22,2821900.0,19.6984,19.7865,19.6578,19.7865,2821900.0
2011-07-21 11:00:00,29.22,29.22,29.11,29.14,2688100.0,19.7865,19.7865,19.712,19.7323,2688100.0
2011-07-21 11:30:00,29.14,29.3,29.11,29.27,2585000.0,19.7323,19.8406,19.712,19.8203,2585000.0
2011-07-21 12:00:00,29.27,29.3,29.22,29.26,1304600.0,19.8203,19.8406,19.7865,19.8136,1304600.0
2011-07-21 12:30:00,29.27,29.53,29.25,29.45,4952500.0,19.8203,19.9964,19.8068,19.9422,4952500.0
2011-07-21 13:00:00,29.44,29.61,29.36,29.6,2099100.0,19.9354,20.0506,19.8813,20.0438,2099100.0
2011-07-21 13:30:00,29.59,29.63,29.46,29.5,2138100.0,20.037,20.0641,19.949,19.9761,2138100.0
2011-07-21 14:00:00,29.51,29.52,29.44,29.49,1443400.0,19.9828,19.9896,19.9354,19.9693,1443400.0
2011-07-21 14:30:00,29.49,29.57,29.44,29.48,1798700.0,19.9693,20.0235,19.9354,19.9625,1798700.0
2011-07-21 15:00:00,29.48,29.52,29.26,29.42,3222600.0,19.9625,19.9896,19.8136,19.9219,3222600.0
2011-07-21 15:30:00,29.42,29.45,29.32,29.37,6728900.0,19.9219,19.9422,19.8542,19.888,6728900.0
2011-07-22 09:30:00,29.39,29.43,29.04,29.06,3312500.0,19.9016,19.9287,19.6646,19.6781,3312500.0
2011-07-22 10:00:00,29.06,29.31,29.02,29.04,2795300.0,19.6781,19.8474,19.651,19.6646,2795300.0
2011-07-22 10:30:00,29.04,29.2,28.98,29.19,2522500.0,19.6646,19.7729,19.624,19.7662,2522500.0
2011-07-22 11:00:00,29.19,29.27,29.18,29.21,1359400.0,19.7662,19.8203,19.7594,19.7797,1359400.0
2011-07-22 11:30:00,29.21,29.34,29.2,29.29,1249900.0,19.7797,19.8677,19.7729,19.8339,1249900.0
2011-07-22 12:00:00,29.28,29.32,29.23,29.26,1161300.0,19.8271,19.8542,19.7932,19.8136,1161300.0
2011-07-22 12:30:00,29.27,29.35,29.21,29.33,934200.0,19.8203,19.8745,19.7797,19.861,934200.0
2011-07-22 13:00:00,29.34,29.35,29.24,29.24,1755500.0,19.8677,19.8745,19.8,19.8,1755500.0
2011-07-22 13:30:00,29.25,29.25,29.17,29.21,1012900.0,19.8068,19.8068,19.7526,19.7797,1012900.0
2011-07-22 14:00:00,29.21,29.23,29.17,29.18,1514500.0,19.7797,19.7932,19.7526,19.7594,1514500.0
2011-07-22 14:30:00,29.19,29.26,29.18,29.26,969600.0,19.7662,19.8136,19.7594,19.8136,969600.0
2011-07-22 15:00:00,29.26,29.26,29.13,29.17,1290000.0,19.8136,19.8136,19.7255,19.7526,1290000.0
2011-07-22 15:30:00,29.17,29.19,29.09,29.16,3978200.0,19.7526,19.7662,19.6984,19.7458,3978200.0
2011-07-25 09:30:00,28.86,28.91,28.6,28.77,2793900.0,19.5427,19.5766,19.3666,19.4818,2793900.0
2011-07-25 10:00:00,28.76,28.95,28.72,28.78,2696900.0,19.475,19.6036,19.4479,19.4885,2696900.0
2011-07-25 10:30:00,28.78,28.85,28.73,28.79,1576300.0,19.4885,19.5359,19.4547,19.4953,1576300.0
2011-07-25 11:00:00,28.78,28.95,28.77,28.9,1802000.0,19.4885,19.6036,19.4818,19.5698,1802000.0
2011-07-25 11:30:00,28.9,28.92,28.82,28.9,1229700.0,19.5698,19.5833,19.5156,19.5698,1229700.0
2011-07-25 12:00:00,28.9,28.91,28.83,28.89,1511000.0,19.5698,19.5766,19.5224,19.563,1511000.0
2011-07-25 12:30:00,28.88,28.95,28.88,28.88,865200.0,19.5562,19.6036,19.5562,19.5562,865200.0
2011-07-25 13:00:00,28.89,28.95,28.87,28.89,793600.0,19.563,19.6036,19.5495,19.563,793600.0
2011-07-25 13:30:00,28.9,28.95,28.86,28.9,917400.0,19.5698,19.6036,19.5427,19.5698,917400.0
2011-07-25 14:00:00,28.9,28.99,28.9,28.94,1148500.0,19.5698,19.6307,19.5698,19.5969,1148500.0
2011-07-25 14:30:00,28.94,28.96,28.86,28.89,1521500.0,19.5969,19.6104,19.5427,19.563,1521500.0
2011-07-25 15:00:00,28.9,28.96,28.83,28.95,1812800.0,19.5698,19.6104,19.5224,19.6036,1812800.0
2011-07-25 15:30:00,28.96,29.04,28.94,28.96,3703700.0,19.6104,19.6646,19.5969,19.6104,3703700.0
2011-07-26 09:30:00,28.95,29.17,28.75,28.81,2467400.0,19.6036,19.7526,19.4682,19.5088,2467400.0
2011-07-26 10:00:00,28.81,28.93,28.73,28.92,1833600.0,19.5088,19.5901,19.4547,19.5833,1833600.0
2011-07-26 10:30:00,28.92,29.21,28.9,29.14,2714100.0,19.5833,19.7797,19.5698,19.7323,2714100.0
2011-07-26 11:00:00,29.14,29.27,29.07,29.19,1431800.0,19.7323,19.8203,19.6849,19.7662,1431800.0
2011-07-26 11:30:00,29.18,29.22,29.1,29.13,982600.0,19.7594,19.7865,19.7052,19.7255,982600.0
2011-07-26 12:00:00,29.12,29.22,29.11,29.21,1157700.0,19.7188,19.7865,19.712,19.7797,1157700.0
2011-07-26 12:30:00,29.21,29.21,29.12,29.16,947600.0,19.7797,19.7797,19.7188,19.7458,947600.0
2011-07-26 13:00:00,29.16,29.21,29.08,29.1,1003400.0,19.7458,19.7797,19.6917,19.7052,1003400.0
2011-07-26 13:30:00,29.1,29.1,29.05,29.08,691800.0,19.7052,19.7052,19.6714,19.6917,691800.0
2011-07-26 14:00:00,29.08,29.18,29.07,29.14,966300.0,19.6917,19.7594,19.6849,19.7323,966300.0
2011-07-26 14:30:00,29.13,29.15,29.08,29.09,782600.0,19.7255,19.7391,19.6917,19.6984,782600.0
2011-07-26 15:00:00,29.09,29.1,29.0,29.03,1263500.0,19.6984,19.7052,19.6375,19.6578,1263500.0
2011-07-26 15:30:00,29.03,29.03,28.9,28.99,3735900.0,19.6578,19.6578,19.5698,19.6307,3735900.0
2011-07-27 09:30:00,28.9,28.92,28.51,28.63,2961000.0,19.5698,19.5833,19.3057,19.387,2961000.0
2011-07-27 10:00:00,28.63,28.86,28.61,28.73,3268400.0,19.387,19.5427,19.3734,19.4547,3268400.0
2011-07-27 10:30:00,28.73,29.01,28.71,28.83,3218900.0,19.4547,19.6443,19.4411,19.5224,3218900.0
2011-07-27 11:00:00,28.83,28.94,28.8,28.94,1788600.0,19.5224,19.5969,19.5021,19.5969,1788600.0
2011-07-27 11:30:00,28.94,29.02,28.83,28.88,1845300.0,19.5969,19.651,19.5224,19.5562,1845300.0
2011-07-27 12:00:00,28.87,28.98,28.83,28.97,1920900.0,19.5495,19.624,19.5224,19.6172,1920900.0
2011-07-27 12:30:00,28.97,29.05,28.93,28.98,1621300.0,19.6172,19.6714,19.5901,19.624,1621300.0
2011-07-27 13:00:00,28.98,29.01,28.89,28.93,1682700.0,19.624,19.6443,19.563,19.5901,1682700.0
2011-07-27 13:30:00,28.93,29.01,28.93,28.96,1156100.0,19.5901,19.6443,19.5901,19.6104,1156100.0
2011-07-27 14:00:00,28.96,29.0,28.88,28.92,2302100.0,19.6104,19.6375,19.5562,19.5833,2302100.0
2011-07-27 14:30:00,28.91,28.91,28.78,28.87,2300300.0,19.5766,19.5766,19.4885,19.5495,2300300.0
2011-07-27 15:00:00,28.87,28.9,28.72,28.79,3630900.0,19.5495,19.5698,19.4479,19.4953,3630900.0
2011-07-27 15:30:00,28.78,28.8,28.45,28.58,7626000.0,19.4885,19.5021,19.2651,19.3531,7626000.0
2011-07-28 09:30:00,28.66,28.96,28.52,28.81,2859900.0,19.4073,19.6104,19.3125,19.5088,2859900.0
2011-07-28 10:00:00,28.81,28.88,28.65,28.69,2944800.0,19.5088,19.5562,19.4005,19.4276,2944800.0
2011-07-28 10:30:00,28.7,28.76,28.66,28.72,1513300.0,19.4344,19.475,19.4073,19.4479,1513300.0
2011-07-28 11:00:00,28.72,28.8,28.67,28.72,1600700.0,19.4479,19.5021,19.414,19.4479,1600700.0
2011-07-28 11:30:00,28.73,28.73,28.62,28.63,1893700.0,19.4547,19.4547,19.3802,19.387,1893700.0
2011-07-28 12:00:00,28.63,28.63,28.53,28.56,1453300.0,19.387,19.387,19.3192,19.3396,1453300.0
2011-07-28 12:30:00,28.55,28.61,28.49,28.6,1302600.0,19.3328,19.3734,19.2922,19.3666,1302600.0
2011-07-28 13:00:00,28.59,28.61,28.5,28.58,1112200.0,19.3599,19.3734,19.2989,19.3531,1112200.0
2011-07-28 13:30:00,28.58,28.62,28.55,28.59,769900.0,19.3531,19.3802,19.3328,19.3599,769900.0
2011-07-28 14:00:00,28.59,28.6,28.37,28.41,1380400.0,19.3599,19.3666,19.2109,19.238,1380400.0
2011-07-28 14:30:00,28.41,28.53,28.4,28.46,1251100.0,19.238,19.3192,19.2312,19.2718,1251100.0
2011-07-28 15:00:00,28.47,28.47,28.3,28.34,1687000.0,19.2786,19.2786,19.1635,19.1906,1687000.0
2011-07-28 15:30:00,28.34,28.39,28.2,28.31,4749100.0,19.1906,19.2244,19.0958,19.1703,4749100.0
2011-07-29 09:30:00,27.98,28.07,27.78,27.94,4519600.0,18.9468,19.0077,18.8114,18.9197,4519600.0
2011-07-29 10:00:00,27.94,28.32,27.91,28.29,4079100.0,18.9197,19.177,18.8994,19.1567,4079100.0
2011-07-29 10:30:00,28.29,28.35,28.14,28.15,4694700.0,19.1567,19.1973,19.0551,19.0619,4694700.0
2011-07-29 11:00:00,28.15,28.52,28.15,28.35,2101200.0,19.0619,19.3125,19.0619,19.1973,2101200.0
2011-07-29 11:30:00,28.35,28.37,28.22,28.29,1782300.0,19.1973,19.2109,19.1093,19.1567,1782300.0
2011-07-29 12:00:00,28.29,28.33,28.12,28.13,1438600.0,19.1567,19.1838,19.0416,19.0484,1438600.0
2011-07-29 12:30:00,28.13,28.2,28.03,28.05,1085500.0,19.0484,19.0958,18.9807,18.9942,1085500.0
2011-07-29 13:00:00,28.06,28.16,28.01,28.14,920500.0,19.001,19.0687,18.9671,19.0551,920500.0
2011-07-29 13:30:00,28.14,28.18,28.04,28.06,1446600.0,19.0551,19.0822,18.9874,19.001,1446600.0
2011-07-29 14:00:00,28.06,28.12,27.97,28.01,1167500.0,19.001,19.0416,18.94,18.9671,1167500.0
2011-07-29 14:30:00,28.01,28.16,27.99,28.04,1182200.0,18.9671,19.0687,18.9536,18.9874,1182200.0
2011-07-29 15:00:00,28.06,28.13,27.95,28.03,1548800.0,19.001,19.0484,18.9265,18.9807,1548800.0
2011-07-29 15:30:00,28.03,28.03,27.85,27.93,6855100.0,18.9807,18.9807,18.8588,18.9129,6855100.0
2011-08-01 09:30:00,28.37,28.44,27.9,27.9,4437600.0,19.2109,19.2583,18.8926,18.8926,4437600.0
2011-08-01 10:00:00,27.9,27.91,27.47,27.68,4580100.0,18.8926,18.8994,18.6015,18.7437,4580100.0
2011-08-01 10:30:00,27.67,27.9,27.66,27.86,2146800.0,18.7369,18.8926,18.7301,18.8655,2146800.0
2011-08-01 11:00:00,27.86,27.93,27.8,27.91,2069500.0,18.8655,18.9129,18.8249,18.8994,2069500.0
2011-08-01 11:30:00,27.9,27.91,27.75,27.8,1928800.0,18.8926,18.8994,18.7911,18.8249,1928800.0
2011-08-01 12:00:00,27.81,27.86,27.7,27.78,1598900.0,18.8317,18.8655,18.7572,18.8114,1598900.0
2011-08-01 12:30:00,27.78,27.89,27.73,27.86,787300.0,18.8114,18.8859,18.7775,18.8655,787300.0
2011-08-01 13:00:00,27.86,27.89,27.75,27.77,895800.0,18.8655,18.8859,18.7911,18.8046,895800.0
2011-08-01 13:30:00,27.77,27.85,27.76,27.8,935500.0,18.8046,18.8588,18.7978,18.8249,935500.0
2011-08-01 14:00:00,27.8,27.81,27.67,27.77,1049400.0,18.8249,18.8317,18.7369,18.8046,1049400.0
2011-08-01 14:30:00,27.77,27.92,27.75,27.89,944000.0,18.8046,18.9062,18.7911,18.8859,944000.0
2011-08-01 15:00:00,27.89,27.95,27.8,27.89,1489500.0,18.8859,18.9265,18.8249,18.8859,1489500.0
2011-08-01 15:30:00,27.89,28.01,27.79,27.91,4532000.0,18.8859,18.9671,18.8181,18.8994,4532000.0
2011-08-02 09:30:00,27.6,27.81,27.57,27.78,3449600.0,18.6895,18.8317,18.6692,18.8114,3449600.0
2011-08-02 10:00:00,27.78,27.8,27.59,27.63,1382500.0,18.8114,18.8249,18.6827,18.7098,1382500.0
2011-08-02 10:30:00,27.63,27.71,27.6,27.68,1715400.0,18.7098,18.764,18.6895,18.7437,1715400.0
2011-08-02 11:00:00,27.68,27.75,27.57,27.7,2524400.0,18.7437,18.7911,18.6692,18.7572,2524400.0
2011-08-02 11:30:00,27.71,27.77,27.62,27.73,2136000.0,18.764,18.8046,18.703,18.7775,2136000.0
2011-08-02 12:00:00,27.73,27.76,27.6,27.74,1513000.0,18.7775,18.7978,18.6895,18.7843,1513000.0
2011-08-02 12:30:00,27.74,27.75,27.5,27.51,1835800.0,18.7843,18.7911,18.6218,18.6285,1835800.0
2011-08-02 13:00:00,27.51,27.67,27.51,27.57,1440100.0,18.6285,18.7369,18.6285,18.6692,1440100.0
2011-08-02 13:30:00,27.57,27.61,27.46,27.47,1935500.0,18.6692,18.6963,18.5947,18.6015,1935500.0
2011-08-02 14:00:00,27.48,27.57,27.46,27.51,1282800.0,18.6082,18.6692,18.5947,18.6285,1282800.0
2011-08-02 14:30:00,27.52,27.56,27.37,27.56,1744300.0,18.6353,18.6624,18.5337,18.6624,1744300.0
2011-08-02 15:00:00,27.56,27.58,27.4,27.42,3113100.0,18.6624,18.6759,18.5541,18.5676,3113100.0
2011-08-02 15:30:00,27.42,27.46,27.18,27.18,8046800.0,18.5676,18.5947,18.4051,18.4051,8046800.0
2011-08-03 09:30:00,27.08,27.3,26.95,27.1,2867800.0,18.418,18.5676,18.3295,18.4316,2867800.0
2011-08-03 10:00:00,27.1,27.21,26.94,27.07,2850600.0,18.4316,18.5064,18.3227,18.4112,2850600.0
2011-08-03 10:30:00,27.06,27.06,26.8,26.97,4127700.0,18.4044,18.4044,18.2275,18.3432,4127700.0
2011-08-03 11:00:00,26.97,27.07,26.82,26.88,2129500.0,18.3432,18.4112,18.2411,18.2819,2129500.0
2011-08-03 11:30:00,26.88,26.99,26.8,26.94,1810000.0,18.2819,18.3568,18.2275,18.3227,1810000.0
2011-08-03 12:00:00,26.94,26.95,26.79,26.83,1772600.0,18.3227,18.3295,18.2207,18.2479,1772600.0
2011-08-03 12:30:00,26.84,26.92,26.79,26.87,1130500.0,18.2547,18.3091,18.2207,18.2751,1130500.0
2011-08-03 13:00:00,26.87,26.92,26.83,26.89,1115300.0,18.2751,18.3091,18.2479,18.2887,1115300.0
2011-08-03 13:30:00,26.89,27.27,26.88,27.19,2772000.0,18.2887,18.5472,18.2819,18.4928,2772000.0
2011-08-03 14:00:00,27.19,27.32,27.09,27.11,2008500.0,18.4928,18.5812,18.4248,18.4384,2008500.0
2011-08-03 14:30:00,27.12,27.23,27.04,27.22,1509500.0,18.4452,18.52,18.3908,18.5132,1509500.0
2011-08-03 15:00:00,27.22,27.41,27.14,27.31,2921600.0,18.5132,18.6424,18.4588,18.5744,2921600.0
2011-08-03 15:30:00,27.31,27.33,27.2,27.3,4099100.0,18.5744,18.588,18.4996,18.5676,4099100.0
2011-08-04 09:30:00,26.78,27.09,26.7,26.73,3266500.0,18.2139,18.4248,18.1595,18.1799,3266500.0
2011-08-04 10:00:00,26.73,26.77,26.59,26.62,3038300.0,18.1799,18.2071,18.0847,18.1051,3038300.0
2011-08-04 10:30:00,26.62,26.69,26.44,26.53,3379800.0,18.1051,18.1527,17.9827,18.0439,3379800.0
2011-08-04 11:00:00,26.53,26.8,26.47,26.57,2719800.0,18.0439,18.2275,18.0031,18.0711,2719800.0
2011-08-04 11:30:00,26.58,26.65,26.22,26.48,3928500.0,18.0779,18.1255,17.8331,18.0099,3928500.0
2011-08-04 12:00:00,26.48,26.58,26.38,26.5,2801900.0,18.0099,18.0779,17.9419,18.0235,2801900.0
2011-08-04 12:30:00,26.5,26.62,26.44,26.45,1389700.0,18.0235,18.1051,17.9827,17.9895,1389700.0
2011-08-04 13:00:00,26.45,26.59,26.44,26.56,1301800.0,17.9895,18.0847,17.9827,18.0643,1301800.0
2011-08-04 13:30:00,26.55,26.56,26.38,26.42,1485100.0,18.0575,18.0643,17.9419,17.9691,1485100.0
2011-08-04 14:00:00,26.42,26.44,26.14,26.25,3131900.0,17.9691,17.9827,17.7786,17.8535,3131900.0
2011-08-04 14:30:00,26.25,26.48,26.22,26.3,2319800.0,17.8535,18.0099,17.8331,17.8875,2319800.0
2011-08-04 15:00:00,26.3,26.42,26.05,26.07,3572500.0,17.8875,17.9691,17.7174,17.731,3572500.0
2011-08-04 15:30:00,26.06,26.11,25.66,25.75,14134400.0,17.7242,17.7582,17.4522,17.5134,14134400.0
2011-08-05 09:30:00,26.14,26.39,25.49,25.52,7764500.0,17.7786,17.9487,17.3366,17.357,7764500.0
2011-08-05 10:00:00,25.53,25.92,25.5,25.81,5309600.0,17.3638,17.629,17.3434,17.5542,5309600.0
2011-08-05 10:30:00,25.8,25.88,25.55,25.66,3466600.0,17.5474,17.6018,17.3774,17.4522,3466600.0
2011-08-05 11:00:00,25.65,25.66,25.23,25.43,4059000.0,17.4454,17.4522,17.1597,17.2957,4059000.0
2011-08-05 11:30:00,25.43,25.49,24.91,25.01,4899300.0,17.2957,17.3366,16.9421,17.0101,4899300.0
2011-08-05 12:00:00,25.01,25.79,25.0,25.36,4393000.0,17.0101,17.5406,17.0033,17.2481,4393000.0
2011-08-05 12:30:00,25.37,26.05,25.32,25.88,3649100.0,17.2549,17.7174,17.2209,17.6018,3649100.0
2011-08-05 13:00:00,25.86,26.01,25.63,25.73,2670200.0,17.5882,17.6902,17.4318,17.4998,2670200.0
2011-08-05 13:30:00,25.73,25.89,25.52,25.74,2106300.0,17.4998,17.6086,17.357,17.5066,2106300.0
2011-08-05 14:00:00,25.75,25.77,25.5,25.56,1618800.0,17.5134,17.527,17.3434,17.3842,1618800.0
2011-08-05 14:30:00,25.57,25.63,25.35,25.42,2100700.0,17.391,17.4318,17.2413,17.2889,2100700.0
2011-08-05 15:00:00,25.42,25.44,25.05,25.13,3885300.0,17.2889,17.3026,17.0373,17.0917,3885300.0
2011-08-05 15:30:00,25.13,25.41,25.12,25.17,8826800.0,17.0917,17.2821,17.0849,17.1189,8826800.0
2011-08-08 09:30:00,24.67,25.54,24.63,24.99,8026900.0,16.7788,17.3706,16.7516,16.9965,8026900.0
2011-08-08 10:00:00,24.99,25.09,24.43,24.44,7346800.0,16.9965,17.0645,16.6156,16.6224,7346800.0
2011-08-08 10:30:00,24.44,24.76,24.38,24.49,6914700.0,16.6224,16.8401,16.5816,16.6564,6914700.0
2011-08-08 11:00:00,24.49,24.92,24.44,24.64,6291100.0,16.6564,16.9489,16.6224,16.7584,6291100.0
2011-08-08 11:30:00,24.64,24.8,24.52,24.72,4422000.0,16.7584,16.8673,16.6768,16.8129,4422000.0
2011-08-08 12:00:00,24.72,24.76,24.48,24.49,3743400.0,16.8129,16.8401,16.6496,16.6564,3743400.0
2011-08-08 12:30:00,24.5,24.51,24.28,24.3,4508300.0,16.6632,16.67,16.5136,16.5272,4508300.0
2011-08-08 13:00:00,24.31,24.4,24.09,24.26,3730200.0,16.534,16.5952,16.3844,16.5,3730200.0
2011-08-08 13:30:00,24.26,24.26,23.83,23.85,6721400.0,16.5,16.5,16.2075,16.2211,6721400.0
2011-08-08 14:00:00,23.86,24.03,22.88,23.65,10437700.0,16.2279,16.3436,15.5614,16.0851,10437700.0
2011-08-08 14:30:00,23.66,23.76,23.4,23.5,5935100.0,16.0919,16.1599,15.9151,15.9831,5935100.0
2011-08-08 15:00:00,23.5,24.2,23.48,23.77,8528700.0,15.9831,16.4592,15.9695,16.1667,8528700.0
2011-08-08 15:30:00,23.77,23.79,22.95,23.0,18318200.0,16.1667,16.1803,15.609,15.643,18318200.0
2011-08-09 09:30:00,24.34,24.45,23.41,24.0,9904700.0,16.5544,16.6292,15.9219,16.3232,9904700.0
2011-08-09 10:00:00,24.01,24.13,23.81,24.07,6381500.0,16.33,16.4116,16.1939,16.3708,6381500.0
2011-08-09 10:30:00,24.06,24.41,24.05,24.2,6142400.0,16.364,16.602,16.3572,16.4592,6142400.0
2011-08-09 11:00:00,24.2,24.22,23.95,24.21,4909100.0,16.4592,16.4728,16.2892,16.466,4909100.0
2011-08-09 11:30:00,24.22,24.27,24.0,24.26,3490900.0,16.4728,16.5068,16.3232,16.5,3490900.0
2011-08-09 12:00:00,24.26,24.29,24.09,24.1,3575500.0,16.5,16.5204,16.3844,16.3912,3575500.0
2011-08-09 12:30:00,24.1,24.18,24.03,24.05,3468400.0,16.3912,16.4456,16.3436,16.3572,3468400.0
2011-08-09 13:00:00,24.05,24.11,23.93,24.02,3241000.0,16.3572,16.398,16.2756,16.3368,3241000.0
2011-08-09 13:30:00,24.02,24.08,23.81,23.88,4427200.0,16.3368,16.3776,16.1939,16.2415,4427200.0
2011-08-09 14:00:00,23.88,24.01,23.18,23.58,6769900.0,16.2415,16.33,15.7655,16.0375,6769900.0
2011-08-09 14:30:00,23.56,23.6,22.65,23.07,10385900.0,16.0239,16.0511,15.405,15.6906,10385900.0
2011-08-09 15:00:00,23.07,23.95,22.94,23.79,7847000.0,15.6906,16.2892,15.6022,16.1803,7847000.0
2011-08-09 15:30:00,23.78,24.84,23.6,24.8,16316200.0,16.1735,16.8945,16.0511,16.8673,16316200.0
2011-08-10 09:30:00,24.21,24.23,23.27,23.33,8824900.0,16.466,16.4796,15.8267,15.8675,8824900.0
2011-08-10 10:00:00,23.33,23.36,22.58,23.05,7942600.0,15.8675,15.8879,15.3574,15.677,7942600.0
2011-08-10 10:30:00,23.05,23.43,22.93,23.13,6063100.0,15.677,15.9355,15.5954,15.7314,6063100.0
2011-08-10 11:00:00,23.13,23.34,22.92,23.03,4575300.0,15.7314,15.8743,15.5886,15.6634,4575300.0
2011-08-10 11:30:00,23.04,23.43,23.01,23.41,4066000.0,15.6702,15.9355,15.6498,15.9219,4066000.0
2011-08-10 12:00:00,23.42,23.62,23.3,23.39,3791000.0,15.9287,16.0647,15.8471,15.9083,3791000.0
2011-08-10 12:30:00,23.39,23.63,23.14,23.59,2835800.0,15.9083,16.0715,15.7382,16.0443,2835800.0
2011-08-10 13:00:00,23.6,23.64,23.28,23.57,3476700.0,16.0511,16.0783,15.8335,16.0307,3476700.0
2011-08-10 13:30:00,23.56,23.98,23.48,23.97,4408000.0,16.0239,16.3096,15.9695,16.3028,4408000.0
2011-08-10 14:00:00,23.96,24.3,23.82,24.12,6127200.0,16.296,16.5272,16.2007,16.4048,6127200.0
2011-08-10 14:30:00,24.12,24.21,23.85,23.92,4645500.0,16.4048,16.466,16.2211,16.2688,4645500.0
2011-08-10 15:00:00,23.92,23.94,23.27,23.33,5791500.0,16.2688,16.2824,15.8267,15.8675,5791500.0
2011-08-10 15:30:00,23.32,23.41,22.78,22.89,15836800.0,15.8607,15.9219,15.4934,15.5682,15836800.0
2011-08-11 09:30:00,23.2,23.66,23.11,23.44,7283700.0,15.7791,16.0919,15.7178,15.9423,7283700.0
2011-08-11 10:00:00,23.44,23.9,23.44,23.72,5164200.0,15.9423,16.2551,15.9423,16.1327,5164200.0
2011-08-11 10:30:00,23.73,23.85,23.61,23.63,4927000.0,16.1395,16.2211,16.0579,16.0715,4927000.0
2011-08-11 11:00:00,23.62,23.8,23.55,23.71,3345000.0,16.0647,16.1871,16.0171,16.1259,3345000.0
2011-08-11 11:30:00,23.71,23.8,23.57,23.64,1956100.0,16.1259,16.1871,16.0307,16.0783,1956100.0
2011-08-11 12:00:00,23.64,23.76,23.59,23.66,1826900.0,16.0783,16.1599,16.0443,16.0919,1826900.0
2011-08-11 12:30:00,23.66,24.15,23.66,24.07,3000000.0,16.0919,16.4252,16.0919,16.3708,3000000.0
2011-08-11 13:00:00,24.07,24.11,23.85,23.94,3326000.0,16.3708,16.398,16.2211,16.2824,3326000.0
2011-08-11 13:30:00,23.94,24.11,23.81,24.09,3113800.0,16.2824,16.398,16.1939,16.3844,3113800.0
2011-08-11 14:00:00,24.1,24.29,24.04,24.24,3141700.0,16.3912,16.5204,16.3504,16.4864,3141700.0
2011-08-11 14:30:00,24.24,24.51,24.1,24.46,3745800.0,16.4864,16.67,16.3912,16.636,3745800.0
2011-08-11 15:00:00,24.46,24.72,24.43,24.53,5618700.0,16.636,16.8129,16.6156,16.6836,5618700.0
2011-08-11 15:30:00,24.54,24.68,24.17,24.24,15089300.0,16.6904,16.7857,16.4388,16.4864,15089300.0
2011-08-12 09:30:00,24.8,25.23,24.53,24.69,7407000.0,16.8673,17.1597,16.6836,16.7925,7407000.0
2011-08-12 10:00:00,24.71,24.73,24.29,24.39,4349600.0,16.8061,16.8197,16.5204,16.5884,4349600.0
2011-08-12 10:30:00,24.39,24.58,24.18,24.32,4251700.0,16.5884,16.7176,16.4456,16.5408,4251700.0
2011-08-12 11:00:00,24.32,24.42,24.16,24.28,2814200.0,16.5408,16.6088,16.432,16.5136,2814200.0
2011-08-12 11:30:00,24.28,24.6,24.23,24.55,2611800.0,16.5136,16.7312,16.4796,16.6972,2611800.0
2011-08-12 12:00:00,24.55,24.56,24.36,24.49,1827100.0,16.6972,16.704,16.568,16.6564,1827100.0
2011-08-12 12:30:00,24.49,24.55,24.32,24.51,2748200.0,16.6564,16.6972,16.5408,16.67,2748200.0
2011-08-12 13:00:00,24.51,24.52,24.35,24.43,2172200.0,16.67,16.6768,16.5612,16.6156,2172200.0
2011-08-12 13:30:00,24.43,24.54,24.37,24.42,1432500.0,16.6156,16.6904,16.5748,16.6088,1432500.0
2011-08-12 14:00:00,24.42,24.46,24.06,24.12,2925700.0,16.6088,16.636,16.364,16.4048,2925700.0
2011-08-12 14:30:00,24.11,24.19,24.0,24.14,2539600.0,16.398,16.4524,16.3232,16.4184,2539600.0
2011-08-12 15:00:00,24.13,24.21,23.98,23.98,2881500.0,16.4116,16.466,16.3096,16.3096,2881500.0
2011-08-12 15:30:00,23.98,24.15,23.83,24.13,9095800.0,16.3096,16.4252,16.2075,16.4116,9095800.0
2011-08-15 09:30:00,24.56,25.05,24.55,24.85,5144800.0,16.704,17.0373,16.6972,16.9013,5144800.0
2011-08-15 10:00:00,24.85,24.95,24.78,24.86,3359100.0,16.9013,16.9693,16.8537,16.9081,3359100.0
2011-08-15 10:30:00,24.87,24.97,24.74,24.78,2475800.0,16.9149,16.9829,16.8265,16.8537,2475800.0
2011-08-15 11:00:00,24.78,24.84,24.68,24.72,1551800.0,16.8537,16.8945,16.7857,16.8129,1551800.0
2011-08-15 11:30:00,24.71,24.75,24.61,24.62,1703300.0,16.8061,16.8333,16.738,16.7448,1703300.0
2011-08-15 12:00:00,24.63,24.72,24.62,24.65,1230400.0,16.7516,16.8129,16.7448,16.7652,1230400.0
2011-08-15 12:30:00,24.65,24.75,24.64,24.73,1308500.0,16.7652,16.8333,16.7584,16.8197,1308500.0
2011-08-15 13:00:00,24.74,24.8,24.7,24.79,1981200.0,16.8265,16.8673,16.7993,16.8605,1981200.0
2011-08-15 13:30:00,24.79,24.86,24.75,24.86,1522000.0,16.8605,16.9081,16.8333,16.9081,1522000.0
2011-08-15 14:00:00,24.86,25.03,24.85,25.01,1835600.0,16.9081,17.0237,16.9013,17.0101,1835600.0
2011-08-15 14:30:00,25.01,25.06,24.92,24.97,1561500.0,17.0101,17.0441,16.9489,16.9829,1561500.0
2011-08-15 15:00:00,24.97,25.03,24.83,24.87,2185200.0,16.9829,17.0237,16.8877,16.9149,2185200.0
2011-08-15 15:30:00,24.87,25.05,24.81,25.02,5711300.0,16.9149,17.0373,16.8741,17.0169,5711300.0
2011-08-16 09:30:00,24.63,24.78,24.5,24.6,3606600.0,16.7516,16.8537,16.6632,16.7312,3606600.0
2011-08-16 10:00:00,24.58,24.69,24.53,24.64,2673900.0,16.7176,16.7925,16.6836,16.7584,2673900.0
2011-08-16 10:30:00,24.65,24.74,24.52,24.73,1988400.0,16.7652,16.8265,16.6768,16.8197,1988400.0
2011-08-16 11:00:00,24.72,24.73,24.58,24.67,1632800.0,16.8129,16.8197,16.7176,16.7788,1632800.0
2011-08-16 11:30:00,24.67,24.82,24.64,24.75,1474300.0,16.7788,16.8809,16.7584,16.8333,1474300.0
2011-08-16 12:00:00,24.74,24.93,24.51,24.54,3294300.0,16.8265,16.9557,16.67,16.6904,3294300.0
2011-08-16 12:30:00,24.54,24.6,24.45,24.53,1881400.0,16.6904,16.7312,16.6292,16.6836,1881400.0
2011-08-16 13:00:00,24.53,24.53,24.33,24.43,2171500.0,16.6836,16.6836,16.5476,16.6156,2171500.0
2011-08-16 13:30:00,24.43,24.66,24.41,24.62,2192000.0,16.6156,16.772,16.602,16.7448,2192000.0
2011-08-16 14:00:00,24.61,24.69,24.52,24.54,1625400.0,16.738,16.7925,16.6768,16.6904,1625400.0
2011-08-16 14:30:00,24.54,24.61,24.41,24.44,2118000.0,16.6904,16.738,16.602,16.6224,2118000.0
2011-08-16 15:00:00,24.44,24.67,24.43,24.62,4064200.0,16.6224,16.7788,16.6156,16.7448,4064200.0
2011-08-16 15:30:00,24.62,24.69,24.54,24.57,4505000.0,16.7448,16.7925,16.6904,16.7108,4505000.0
2011-08-17 09:30:00,24.89,25.16,24.75,25.09,4878300.0,16.9285,17.1121,16.8333,17.0645,4878300.0
2011-08-17 10:00:00,25.09,25.23,25.0,25.21,2236100.0,17.0645,17.1597,17.0033,17.1461,2236100.0
2011-08-17 10:30:00,25.2,25.21,24.96,24.96,1925100.0,17.1393,17.1461,16.9761,16.9761,1925100.0
2011-08-17 11:00:00,24.97,25.13,24.95,25.01,3134500.0,16.9829,17.0917,16.9693,17.0101,3134500.0
2011-08-17 11:30:00,25.01,25.05,24.84,24.89,1454200.0,17.0101,17.0373,16.8945,16.9285,1454200.0
2011-08-17 12:00:00,24.9,24.93,24.75,24.87,1439100.0,16.9353,16.9557,16.8333,16.9149,1439100.0
2011-08-17 12:30:00,24.86,24.96,24.74,24.76,1129600.0,16.9081,16.9761,16.8265,16.8401,1129600.0
2011-08-17 13:00:00,24.76,24.79,24.62,24.68,1933800.0,16.8401,16.8605,16.7448,16.7857,1933800.0
2011-08-17 13:30:00,24.68,24.78,24.61,24.7,1576100.0,16.7857,16.8537,16.738,16.7993,1576100.0
2011-08-17 14:00:00,24.7,24.87,24.7,24.74,1594900.0,16.7993,16.9149,16.7993,16.8265,1594900.0
2011-08-17 14:30:00,24.74,24.85,24.66,24.84,1377300.0,16.8265,16.9013,16.772,16.8945,1377300.0
2011-08-17 15:00:00,24.84,24.92,24.79,24.85,1769100.0,16.8945,16.9489,16.8605,16.9013,1769100.0
2011-08-17 15:30:00,24.86,24.88,24.74,24.88,4010000.0,16.9081,16.9217,16.8265,16.9217,4010000.0
2011-08-18 09:30:00,24.27,24.45,23.83,23.98,6007400.0,16.5068,16.6292,16.2075,16.3096,6007400.0
2011-08-18 10:00:00,23.98,23.98,23.45,23.77,5449000.0,16.3096,16.3096,15.9491,16.1667,5449000.0
2011-08-18 10:30:00,23.78,23.93,23.64,23.9,2971600.0,16.1735,16.2756,16.0783,16.2551,2971600.0
2011-08-18 11:00:00,23.9,23.95,23.81,23.9,3167900.0,16.2551,16.2892,16.1939,16.2551,3167900.0
2011-08-18 11:30:00,23.89,24.19,23.87,24.08,2425100.0,16.2483,16.4524,16.2347,16.3776,2425100.0
2011-08-18 12:00:00,24.08,24.08,23.91,23.99,3078500.0,16.3776,16.3776,16.2619,16.3164,3078500.0
2011-08-18 12:30:00,23.99,24.07,23.82,23.86,1825500.0,16.3164,16.3708,16.2007,16.2279,1825500.0
2011-08-18 13:00:00,23.85,23.92,23.73,23.78,1532800.0,16.2211,16.2688,16.1395,16.1735,1532800.0
2011-08-18 13:30:00,23.79,23.82,23.61,23.66,2179400.0,16.1803,16.2007,16.0579,16.0919,2179400.0
2011-08-18 14:00:00,23.66,23.95,23.66,23.86,1987200.0,16.0919,16.2892,16.0919,16.2279,1987200.0
2011-08-18 14:30:00,23.86,23.87,23.62,23.63,2663800.0,16.2279,16.2347,16.0647,16.0715,2663800.0
2011-08-18 15:00:00,23.63,23.69,23.55,23.66,3547200.0,16.0715,16.1123,16.0171,16.0919,3547200.0
2011-08-18 15:30:00,23.66,23.87,23.44,23.71,11654500.0,16.0919,16.2347,15.9423,16.1259,11654500.0
2011-08-19 09:30:00,23.38,23.57,23.02,23.4,9885900.0,15.9015,16.0307,15.6566,15.9151,9885900.0
2011-08-19 10:00:00,23.4,23.95,23.39,23.83,5928000.0,15.9151,16.2892,15.9083,16.2075,5928000.0
2011-08-19 10:30:00,23.83,23.86,23.5,23.66,3455100.0,16.2075,16.2279,15.9831,16.0919,3455100.0
2011-08-19 11:00:00,23.66,23.67,23.4,23.5,2927300.0,16.0919,16.0987,15.9151,15.9831,2927300.0
2011-08-19 11:30:00,23.51,23.64,23.38,23.62,1787600.0,15.9899,16.0783,15.9015,16.0647,1787600.0
2011-08-19 12:00:00,23.62,23.63,23.46,23.56,1540100.0,16.0647,16.0715,15.9559,16.0239,1540100.0
2011-08-19 12:30:00,23.56,23.6,23.48,23.53,1602400.0,16.0239,16.0511,15.9695,16.0035,1602400.0
2011-08-19 13:00:00,23.54,23.59,23.45,23.52,1676000.0,16.0103,16.0443,15.9491,15.9967,1676000.0
2011-08-19 13:30:00,23.53,23.55,23.39,23.5,2631400.0,16.0035,16.0171,15.9083,15.9831,2631400.0
2011-08-19 14:00:00,23.5,23.51,23.34,23.45,3524800.0,15.9831,15.9899,15.8743,15.9491,3524800.0
2011-08-19 14:30:00,23.45,23.5,23.3,23.38,3081200.0,15.9491,15.9831,15.8471,15.9015,3081200.0
2011-08-19 15:00:00,23.37,23.55,23.35,23.53,5303100.0,15.8947,16.0171,15.8811,16.0035,5303100.0
2011-08-19 15:30:00,23.51,23.57,23.32,23.33,9260800.0,15.9899,16.0307,15.8607,15.8675,9260800.0
2011-08-22 09:30:00,24.09,24.12,23.64,23.72,3823500.0,16.3844,16.4048,16.0783,16.1327,3823500.0
2011-08-22 10:00:00,23.72,23.76,23.56,23.63,2751900.0,16.1327,16.1599,16.0239,16.0715,2751900.0
2011-08-22 10:30:00,23.63,23.74,23.48,23.5,2385300.0,16.0715,16.1463,15.9695,15.9831,2385300.0
2011-08-22 11:00:00,23.49,23.55,23.35,23.38,3485200.0,15.9763,16.0171,15.8811,15.9015,3485200.0
2011-08-22 11:30:00,23.37,23.39,23.08,23.15,2721600.0,15.8947,15.9083,15.6974,15.745,2721600.0
2011-08-22 12:00:00,23.15,23.35,23.11,23.23,3067500.0,15.745,15.8811,15.7178,15.7995,3067500.0
2011-08-22 12:30:00,23.22,23.44,23.19,23.4,2811500.0,15.7927,15.9423,15.7723,15.9151,2811500.0
2011-08-22 13:00:00,23.4,23.46,23.26,23.29,3211200.0,15.9151,15.9559,15.8199,15.8403,3211200.0
2011-08-22 13:30:00,23.29,23.31,23.09,23.16,3322300.0,15.8403,15.8539,15.7042,15.7519,3322300.0
2011-08-22 14:00:00,23.16,23.2,23.07,23.1,2595400.0,15.7519,15.7791,15.6906,15.711,2595400.0
2011-08-22 14:30:00,23.11,23.12,23.02,23.02,1987200.0,15.7178,15.7246,15.6566,15.6566,1987200.0
2011-08-22 15:00:00,23.02,23.06,22.9,22.95,3843600.0,15.6566,15.6838,15.575,15.609,3843600.0
2011-08-22 15:30:00,22.95,23.0,22.8,22.87,8836100.0,15.609,15.643,15.507,15.5546,8836100.0
2011-08-23 09:30:00,23.04,23.18,22.64,22.99,5096300.0,15.6702,15.7655,15.3982,15.6362,5096300.0
2011-08-23 10:00:00,22.99,23.47,22.98,23.43,3661000.0,15.6362,15.9627,15.6294,15.9355,3661000.0
2011-08-23 10:30:00,23.43,23.56,23.21,23.22,3201700.0,15.9355,16.0239,15.7859,15.7927,3201700.0
2011-08-23 11:00:00,23.21,23.25,23.05,23.23,3247700.0,15.7859,15.8131,15.677,15.7995,3247700.0
2011-08-23 11:30:00,23.24,23.5,23.23,23.46,2071500.0,15.8063,15.9831,15.7995,15.9559,2071500.0
2011-08-23 12:00:00,23.46,23.49,23.34,23.41,1734900.0,15.9559,15.9763,15.8743,15.9219,1734900.0
2011-08-23 12:30:00,23.42,23.55,23.42,23.51,2343700.0,15.9287,16.0171,15.9287,15.9899,2343700.0
2011-08-23 13:00:00,23.52,23.57,23.32,23.35,1442800.0,15.9967,16.0307,15.8607,15.8811,1442800.0
2011-08-23 13:30:00,23.35,23.39,23.1,23.2,1956600.0,15.8811,15.9083,15.711,15.7791,1956600.0
2011-08-23 14:00:00,23.2,23.44,23.17,23.44,1684400.0,15.7791,15.9423,15.7587,15.9423,1684400.0
2011-08-23 14:30:00,23.43,23.5,23.34,23.46,1394300.0,15.9355,15.9831,15.8743,15.9559,1394300.0
2011-08-23 15:00:00,23.46,23.86,23.46,23.77,3641900.0,15.9559,16.2279,15.9559,16.1667,3641900.0
2011-08-23 15:30:00,23.77,23.95,23.67,23.93,8514600.0,16.1667,16.2892,16.0987,16.2756,8514600.0
2011-08-24 09:30:00,24.01,24.69,23.88,24.61,6015900.0,16.33,16.7925,16.2415,16.738,6015900.0
2011-08-24 10:00:00,24.6,24.81,24.3,24.32,4269300.0,16.7312,16.8741,16.5272,16.5408,4269300.0
2011-08-24 10:30:00,24.31,24.44,24.17,24.25,2568400.0,16.534,16.6224,16.4388,16.4932,2568400.0
2011-08-24 11:00:00,24.25,24.29,24.07,24.13,2663100.0,16.4932,16.5204,16.3708,16.4116,2663100.0
2011-08-24 11:30:00,24.12,24.19,23.94,23.96,1917000.0,16.4048,16.4524,16.2824,16.296,1917000.0
2011-08-24 12:00:00,23.96,24.01,23.79,23.95,1809600.0,16.296,16.33,16.1803,16.2892,1809600.0
2011-08-24 12:30:00,23.96,24.05,23.92,24.03,1241600.0,16.296,16.3572,16.2688,16.3436,1241600.0
2011-08-24 13:00:00,24.02,24.26,24.01,24.2,1523300.0,16.3368,16.5,16.33,16.4592,1523300.0
2011-08-24 13:30:00,24.2,24.22,24.02,24.15,1566600.0,16.4592,16.4728,16.3368,16.4252,1566600.0
2011-08-24 14:00:00,24.14,24.19,24.04,24.07,1583400.0,16.4184,16.4524,16.3504,16.3708,1583400.0
2011-08-24 14:30:00,24.08,24.22,24.05,24.21,1631100.0,16.3776,16.4728,16.3572,16.466,1631100.0
2011-08-24 15:00:00,24.21,24.35,24.09,24.32,2715000.0,16.466,16.5612,16.3844,16.5408,2715000.0
2011-08-24 15:30:00,24.33,24.49,24.3,24.42,6926100.0,16.5476,16.6564,16.5272,16.6088,6926100.0
2011-08-25 09:30:00,25.36,25.88,25.17,25.63,10872400.0,17.2481,17.6018,17.1189,17.4318,10872400.0
2011-08-25 10:00:00,25.63,25.63,25.03,25.16,5390600.0,17.4318,17.4318,17.0237,17.1121,5390600.0
2011-08-25 10:30:00,25.15,25.21,24.76,25.12,4220200.0,17.1053,17.1461,16.8401,17.0849,4220200.0
2011-08-25 11:00:00,25.11,25.17,24.89,25.1,2981300.0,17.0781,17.1189,16.9285,17.0713,2981300.0
2011-08-25 11:30:00,25.09,25.12,24.79,24.98,2125700.0,17.0645,17.0849,16.8605,16.9897,2125700.0
2011-08-25 12:00:00,24.97,24.99,24.56,24.63,2063700.0,16.9829,16.9965,16.704,16.7516,2063700.0
2011-08-25 12:30:00,24.63,24.64,24.34,24.58,2661300.0,16.7516,16.7584,16.5544,16.7176,2661300.0
2011-08-25 13:00:00,24.58,24.89,24.51,24.82,2527300.0,16.7176,16.9285,16.67,16.8809,2527300.0
2011-08-25 13:30:00,24.82,24.86,24.69,24.84,1712000.0,16.8809,16.9081,16.7925,16.8945,1712000.0
2011-08-25 14:00:00,24.85,24.91,24.72,24.8,1861700.0,16.9013,16.9421,16.8129,16.8673,1861700.0
2011-08-25 14:30:00,24.8,24.86,24.6,24.61,1903000.0,16.8673,16.9081,16.7312,16.738,1903000.0
2011-08-25 15:00:00,24.6,24.92,24.54,24.82,3386900.0,16.7312,16.9489,16.6904,16.8809,3386900.0
2011-08-25 15:30:00,24.82,24.87,24.54,24.78,9164000.0,16.8809,16.9149,16.6904,16.8537,9164000.0
2011-08-26 09:30:00,24.38,24.64,23.94,24.19,6198500.0,16.5816,16.7584,16.2824,16.4524,6198500.0
2011-08-26 10:00:00,24.19,24.28,23.77,24.21,5783900.0,16.4524,16.5136,16.1667,16.466,5783900.0
2011-08-26 10:30:00,24.21,24.55,24.07,24.28,2736500.0,16.466,16.6972,16.3708,16.5136,2736500.0
2011-08-26 11:00:00,24.28,24.66,24.24,24.47,2695900.0,16.5136,16.772,16.4864,16.6428,2695900.0
2011-08-26 11:30:00,24.47,24.59,24.36,24.56,1717600.0,16.6428,16.7244,16.568,16.704,1717600.0
2011-08-26 12:00:00,24.56,24.88,24.56,24.8,2256200.0,16.704,16.9217,16.704,16.8673,2256200.0
2011-08-26 12:30:00,24.8,24.8,24.56,24.66,1992900.0,16.8673,16.8673,16.704,16.772,1992900.0
2011-08-26 13:00:00,24.66,24.8,24.57,24.79,1267000.0,16.772,16.8673,16.7108,16.8605,1267000.0
2011-08-26 13:30:00,24.79,24.88,24.72,24.8,1689100.0,16.8605,16.9217,16.8129,16.8673,1689100.0
2011-08-26 14:00:00,24.8,24.85,24.57,24.57,1762500.0,16.8673,16.9013,16.7108,16.7108,1762500.0
2011-08-26 14:30:00,24.58,24.69,24.55,24.63,1509200.0,16.7176,16.7925,16.6972,16.7516,1509200.0
2011-08-26 15:00:00,24.63,24.64,24.29,24.36,2350200.0,16.7516,16.7584,16.5204,16.568,2350200.0
2011-08-26 15:30:00,24.36,24.6,24.32,24.57,4527400.0,16.568,16.7312,16.5408,16.7108,4527400.0
2011-08-29 09:30:00,24.95,25.18,24.9,25.17,3347100.0,16.9693,17.1257,16.9353,17.1189,3347100.0
2011-08-29 10:00:00,25.17,25.28,25.08,25.23,2179200.0,17.1189,17.1937,17.0577,17.1597,2179200.0
2011-08-29 10:30:00,25.23,25.25,25.11,25.12,1364600.0,17.1597,17.1733,17.0781,17.0849,1364600.0
2011-08-29 11:00:00,25.12,25.17,25.05,25.1,1260400.0,17.0849,17.1189,17.0373,17.0713,1260400.0
2011-08-29 11:30:00,25.1,25.18,25.08,25.13,920500.0,17.0713,17.1257,17.0577,17.0917,920500.0
2011-08-29 12:00:00,25.13,25.23,25.12,25.19,868000.0,17.0917,17.1597,17.0849,17.1325,868000.0
2011-08-29 12:30:00,25.18,25.33,25.17,25.26,1151000.0,17.1257,17.2277,17.1189,17.1801,1151000.0
2011-08-29 13:00:00,25.25,25.33,25.2,25.2,840000.0,17.1733,17.2277,17.1393,17.1393,840000.0
2011-08-29 13:30:00,25.2,25.24,25.17,25.22,794700.0,17.1393,17.1665,17.1189,17.1529,794700.0
2011-08-29 14:00:00,25.23,25.36,25.23,25.33,1071200.0,17.1597,17.2481,17.1597,17.2277,1071200.0
2011-08-29 14:30:00,25.33,25.38,25.29,25.3,1312700.0,17.2277,17.2617,17.2005,17.2073,1312700.0
2011-08-29 15:00:00,25.3,25.34,25.2,25.3,1816500.0,17.2073,17.2345,17.1393,17.2073,1816500.0
2011-08-29 15:30:00,25.29,25.44,25.25,25.42,6540800.0,17.2005,17.3026,17.1733,17.2889,6540800.0
2011-08-30 09:30:00,25.24,25.48,25.15,25.19,3286500.0,17.1665,17.3298,17.1053,17.1325,3286500.0
2011-08-30 10:00:00,25.18,25.35,25.0,25.14,3337100.0,17.1257,17.2413,17.0033,17.0985,3337100.0
2011-08-30 10:30:00,25.14,25.22,25.09,25.16,1972000.0,17.0985,17.1529,17.0645,17.1121,1972000.0
2011-08-30 11:00:00,25.15,25.41,25.11,25.38,1750800.0,17.1053,17.2821,17.0781,17.2617,1750800.0
2011-08-30 11:30:00,25.38,25.56,25.34,25.41,1912100.0,17.2617,17.3842,17.2345,17.2821,1912100.0
2011-08-30 12:00:00,25.41,25.43,25.29,25.32,724500.0,17.2821,17.2957,17.2005,17.2209,724500.0
2011-08-30 12:30:00,25.32,25.35,25.23,25.32,1224400.0,17.2209,17.2413,17.1597,17.2209,1224400.0
2011-08-30 13:00:00,25.32,25.35,25.23,25.28,1091700.0,17.2209,17.2413,17.1597,17.1937,1091700.0
2011-08-30 13:30:00,25.28,25.35,25.22,25.32,956500.0,17.1937,17.2413,17.1529,17.2209,956500.0
2011-08-30 14:00:00,25.31,25.48,25.21,25.48,2005900.0,17.2141,17.3298,17.1461,17.3298,2005900.0
2011-08-30 14:30:00,25.48,25.5,25.39,25.49,1501300.0,17.3298,17.3434,17.2685,17.3366,1501300.0
2011-08-30 15:00:00,25.49,25.49,25.37,25.46,1030700.0,17.3366,17.3366,17.2549,17.3162,1030700.0
2011-08-30 15:30:00,25.46,25.61,25.37,25.38,4484400.0,17.3162,17.4182,17.2549,17.2617,4484400.0
2011-08-31 09:30:00,25.74,25.95,25.51,25.93,4489200.0,17.5066,17.6494,17.3502,17.6358,4489200.0
2011-08-31 10:00:00,25.93,26.11,25.78,26.01,3087800.0,17.6358,17.7582,17.5338,17.6902,3087800.0
2011-08-31 10:30:00,26.01,26.13,25.97,25.99,2280700.0,17.6902,17.7718,17.663,17.6766,2280700.0
2011-08-31 11:00:00,25.98,26.01,25.83,25.89,1803700.0,17.6698,17.6902,17.5678,17.6086,1803700.0
2011-08-31 11:30:00,25.89,26.02,25.87,25.96,1410300.0,17.6086,17.697,17.595,17.6562,1410300.0
2011-08-31 12:00:00,25.96,26.15,25.95,26.12,1288700.0,17.6562,17.7854,17.6494,17.765,1288700.0
2011-08-31 12:30:00,26.13,26.2,26.1,26.17,1497300.0,17.7718,17.8195,17.7514,17.799,1497300.0
2011-08-31 13:00:00,26.17,26.19,25.99,26.05,1154500.0,17.799,17.8126,17.6766,17.7174,1154500.0
2011-08-31 13:30:00,26.05,26.12,26.02,26.07,1033900.0,17.7174,17.765,17.697,17.731,1033900.0
2011-08-31 14:00:00,26.07,26.1,26.01,26.05,1679300.0,17.731,17.7514,17.6902,17.7174,1679300.0
2011-08-31 14:30:00,26.05,26.06,25.87,25.96,3014500.0,17.7174,17.7242,17.595,17.6562,3014500.0
2011-08-31 15:00:00,25.95,26.04,25.79,25.97,2788200.0,17.6494,17.7106,17.5406,17.663,2788200.0
2011-08-31 15:30:00,25.96,26.19,25.94,26.11,8181300.0,17.6562,17.8126,17.6426,17.7582,8181300.0
2011-09-01 09:30:00,26.11,26.16,25.76,25.79,2709600.0,17.7582,17.7922,17.5202,17.5406,2709600.0
2011-09-01 10:00:00,25.78,26.24,25.75,25.97,3968500.0,17.5338,17.8467,17.5134,17.663,3968500.0
2011-09-01 10:30:00,25.97,26.03,25.87,25.87,1595600.0,17.663,17.7038,17.595,17.595,1595600.0
2011-09-01 11:00:00,25.87,25.95,25.77,25.92,2062200.0,17.595,17.6494,17.527,17.629,2062200.0
2011-09-01 11:30:00,25.92,26.02,25.86,25.89,1944800.0,17.629,17.697,17.5882,17.6086,1944800.0
2011-09-01 12:00:00,25.9,25.91,25.77,25.83,1523700.0,17.6154,17.6222,17.527,17.5678,1523700.0
2011-09-01 12:30:00,25.83,25.84,25.71,25.74,1009600.0,17.5678,17.5746,17.4862,17.5066,1009600.0
2011-09-01 13:00:00,25.74,25.83,25.69,25.8,1656800.0,17.5066,17.5678,17.4726,17.5474,1656800.0
2011-09-01 13:30:00,25.8,25.8,25.48,25.49,2298600.0,17.5474,17.5474,17.3298,17.3366,2298600.0
2011-09-01 14:00:00,25.49,25.55,25.37,25.4,2237000.0,17.3366,17.3774,17.2549,17.2753,2237000.0
2011-09-01 14:30:00,25.41,25.52,25.34,25.36,2242200.0,17.2821,17.357,17.2345,17.2481,2242200.0
2011-09-01 15:00:00,25.36,25.41,25.24,25.37,2570100.0,17.2481,17.2821,17.1665,17.2549,2570100.0
2011-09-01 15:30:00,25.36,25.37,25.2,25.24,5967600.0,17.2481,17.2549,17.1393,17.1665,5967600.0
2011-09-02 09:30:00,24.47,24.62,24.25,24.47,5546000.0,16.6428,16.7448,16.4932,16.6428,5546000.0
2011-09-02 10:00:00,24.47,24.5,24.25,24.4,4475800.0,16.6428,16.6632,16.4932,16.5952,4475800.0
2011-09-02 10:30:00,24.4,24.4,24.19,24.23,2904000.0,16.5952,16.5952,16.4524,16.4796,2904000.0
2011-09-02 11:00:00,24.23,24.3,24.12,24.26,2672500.0,16.4796,16.5272,16.4048,16.5,2672500.0
2011-09-02 11:30:00,24.26,24.3,24.16,24.23,1796600.0,16.5,16.5272,16.432,16.4796,1796600.0
2011-09-02 12:00:00,24.23,24.33,24.22,24.25,903500.0,16.4796,16.5476,16.4728,16.4932,903500.0
2011-09-02 12:30:00,24.25,24.33,24.21,24.29,1431300.0,16.4932,16.5476,16.466,16.5204,1431300.0
2011-09-02 13:00:00,24.3,24.32,24.22,24.22,1220000.0,16.5272,16.5408,16.4728,16.4728,1220000.0
2011-09-02 13:30:00,24.23,24.37,24.2,24.34,1863100.0,16.4796,16.5748,16.4592,16.5544,1863100.0
2011-09-02 14:00:00,24.34,24.36,24.14,24.15,3397600.0,16.5544,16.568,16.4184,16.4252,3397600.0
2011-09-02 14:30:00,24.15,24.25,24.05,24.22,1877200.0,16.4252,16.4932,16.3572,16.4728,1877200.0
2011-09-02 15:00:00,24.22,24.23,24.08,24.12,2069400.0,16.4728,16.4796,16.3776,16.4048,2069400.0
2011-09-02 15:30:00,24.12,24.34,24.11,24.21,7736900.0,16.4048,16.5544,16.398,16.466,7736900.0
2011-09-06 09:30:00,23.45,23.7,23.28,23.61,5333100.0,15.9491,16.1191,15.8335,16.0579,5333100.0
2011-09-06 10:00:00,23.62,23.82,23.31,23.33,4905500.0,16.0647,16.2007,15.8539,15.8675,4905500.0
2011-09-06 10:30:00,23.33,23.64,23.27,23.53,3823600.0,15.8675,16.0783,15.8267,16.0035,3823600.0
2011-09-06 11:00:00,23.53,23.78,23.5,23.78,2651700.0,16.0035,16.1735,15.9831,16.1735,2651700.0
2011-09-06 11:30:00,23.78,23.83,23.66,23.8,1768000.0,16.1735,16.2075,16.0919,16.1871,1768000.0
2011-09-06 12:00:00,23.8,24.01,23.74,24.0,1707000.0,16.1871,16.33,16.1463,16.3232,1707000.0
2011-09-06 12:30:00,23.99,24.04,23.93,24.0,2269100.0,16.3164,16.3504,16.2756,16.3232,2269100.0
2011-09-06 13:00:00,24.0,24.01,23.83,23.85,1610200.0,16.3232,16.33,16.2075,16.2211,1610200.0
2011-09-06 13:30:00,23.84,23.97,23.74,23.82,1602100.0,16.2143,16.3028,16.1463,16.2007,1602100.0
2011-09-06 14:00:00,23.82,23.91,23.77,23.84,1922000.0,16.2007,16.2619,16.1667,16.2143,1922000.0
2011-09-06 14:30:00,23.85,23.86,23.73,23.75,1546500.0,16.2211,16.2279,16.1395,16.1531,1546500.0
2011-09-06 15:00:00,23.75,23.75,23.63,23.66,2608800.0,16.1531,16.1531,16.0715,16.0919,2608800.0
2011-09-06 15:30:00,23.66,23.96,23.6,23.93,6250700.0,16.0919,16.296,16.0511,16.2756,6250700.0
2011-09-07 09:30:00,24.45,24.56,24.12,24.45,2829100.0,16.6292,16.704,16.4048,16.6292,2829100.0
2011-09-07 10:00:00,24.45,24.56,24.37,24.44,2119000.0,16.6292,16.704,16.5748,16.6224,2119000.0
2011-09-07 10:30:00,24.44,24.51,24.41,24.49,1171500.0,16.6224,16.67,16.602,16.6564,1171500.0
2011-09-07 11:00:00,24.49,24.73,24.47,24.71,1522100.0,16.6564,16.8197,16.6428,16.8061,1522100.0
2011-09-07 11:30:00,24.7,24.71,24.58,24.6,1455300.0,16.7993,16.8061,16.7176,16.7312,1455300.0
2011-09-07 12:00:00,24.6,24.62,24.54,24.61,1092000.0,16.7312,16.7448,16.6904,16.738,1092000.0
2011-09-07 12:30:00,24.61,24.75,24.6,24.66,1237000.0,16.738,16.8333,16.7312,16.772,1237000.0
2011-09-07 13:00:00,24.66,24.71,24.63,24.64,1323000.0,16.772,16.8061,16.7516,16.7584,1323000.0
2011-09-07 13:30:00,24.64,24.78,24.63,24.77,1261500.0,16.7584,16.8537,16.7516,16.8469,1261500.0
2011-09-07 14:00:00,24.77,24.92,24.75,24.92,1364400.0,16.8469,16.9489,16.8333,16.9489,1364400.0
2011-09-07 14:30:00,24.92,25.02,24.91,24.96,1746400.0,16.9489,17.0169,16.9421,16.9761,1746400.0
2011-09-07 15:00:00,24.95,24.96,24.74,24.75,2316800.0,16.9693,16.9761,16.8265,16.8333,2316800.0
2011-09-07 15:30:00,24.75,24.96,24.58,24.94,7900600.0,16.8333,16.9761,16.7176,16.9625,7900600.0
2011-09-08 09:30:00,24.68,24.83,24.28,24.41,4223400.0,16.7857,16.8877,16.5136,16.602,4223400.0
2011-09-08 10:00:00,24.4,24.65,24.29,24.47,3133000.0,16.5952,16.7652,16.5204,16.6428,3133000.0
2011-09-08 10:30:00,24.46,24.73,24.46,24.7,2008000.0,16.636,16.8197,16.636,16.7993,2008000.0
2011-09-08 11:00:00,24.7,24.78,24.63,24.68,1716600.0,16.7993,16.8537,16.7516,16.7857,1716600.0
2011-09-08 11:30:00,24.68,24.76,24.5,24.52,1679700.0,16.7857,16.8401,16.6632,16.6768,1679700.0
2011-09-08 12:00:00,24.52,24.66,24.47,24.58,1170700.0,16.6768,16.772,16.6428,16.7176,1170700.0
2011-09-08 12:30:00,24.58,24.7,24.52,24.67,868600.0,16.7176,16.7993,16.6768,16.7788,868600.0
2011-09-08 13:00:00,24.68,24.68,24.57,24.61,653100.0,16.7857,16.7857,16.7108,16.738,653100.0
2011-09-08 13:30:00,24.61,24.67,24.4,24.44,2255500.0,16.738,16.7788,16.5952,16.6224,2255500.0
2011-09-08 14:00:00,24.44,24.5,24.32,24.36,1717100.0,16.6224,16.6632,16.5408,16.568,1717100.0
2011-09-08 14:30:00,24.36,24.47,24.34,24.43,1195000.0,16.568,16.6428,16.5544,16.6156,1195000.0
2011-09-08 15:00:00,24.42,24.45,24.28,24.45,1614100.0,16.6088,16.6292,16.5136,16.6292,1614100.0
2011-09-08 15:30:00,24.45,24.6,24.4,24.41,5042200.0,16.6292,16.7312,16.5952,16.602,5042200.0
2011-09-09 09:30:00,24.06,24.13,23.87,23.98,3266600.0,16.364,16.4116,16.2347,16.3096,3266600.0
2011-09-09 10:00:00,23.98,24.18,23.91,24.17,2155000.0,16.3096,16.4456,16.2619,16.4388,2155000.0
2011-09-09 10:30:00,24.17,24.26,24.03,24.06,2241100.0,16.4388,16.5,16.3436,16.364,2241100.0
2011-09-09 11:00:00,24.07,24.28,23.75,23.76,3143500.0,16.3708,16.5136,16.1531,16.1599,3143500.0
2011-09-09 11:30:00,23.75,23.82,23.5,23.6,2875600.0,16.1531,16.2007,15.9831,16.0511,2875600.0
2011-09-09 12:00:00,23.6,23.67,23.47,23.62,2589100.0,16.0511,16.0987,15.9627,16.0647,2589100.0
2011-09-09 12:30:00,23.63,23.86,23.61,23.86,3183200.0,16.0715,16.2279,16.0579,16.2279,3183200.0
2011-09-09 13:00:00,23.86,23.97,23.74,23.8,1917000.0,16.2279,16.3028,16.1463,16.1871,1917000.0
2011-09-09 13:30:00,23.8,23.8,23.65,23.69,1295200.0,16.1871,16.1871,16.0851,16.1123,1295200.0
2011-09-09 14:00:00,23.7,23.75,23.56,23.58,1507700.0,16.1191,16.1531,16.0239,16.0375,1507700.0
2011-09-09 14:30:00,23.59,23.7,23.51,23.53,2076000.0,16.0443,16.1191,15.9899,16.0035,2076000.0
2011-09-09 15:00:00,23.53,23.56,23.43,23.44,3550700.0,16.0035,16.0239,15.9355,15.9423,3550700.0
2011-09-09 15:30:00,23.44,23.69,23.43,23.53,7977100.0,15.9423,16.1123,15.9355,16.0035,7977100.0
2011-09-12 09:30:00,23.04,23.88,23.0,23.75,5191200.0,15.6702,16.2415,15.643,16.1531,5191200.0
2011-09-12 10:00:00,23.75,23.9,23.65,23.71,3057400.0,16.1531,16.2551,16.0851,16.1259,3057400.0
2011-09-12 10:30:00,23.71,23.83,23.59,23.6,2686300.0,16.1259,16.2075,16.0443,16.0511,2686300.0
2011-09-12 11:00:00,23.6,23.8,23.56,23.76,1394200.0,16.0511,16.1871,16.0239,16.1599,1394200.0
2011-09-12 11:30:00,23.76,23.82,23.46,23.48,4538000.0,16.1599,16.2007,15.9559,15.9695,4538000.0
2011-09-12 12:00:00,23.48,23.63,23.46,23.63,1831000.0,15.9695,16.0715,15.9559,16.0715,1831000.0
2011-09-12 12:30:00,23.64,23.64,23.45,23.56,1132600.0,16.0783,16.0783,15.9491,16.0239,1132600.0
2011-09-12 13:00:00,23.55,23.65,23.45,23.48,1457500.0,16.0171,16.0851,15.9491,15.9695,1457500.0
2011-09-12 13:30:00,23.49,23.63,23.45,23.54,1916800.0,15.9763,16.0715,15.9491,16.0103,1916800.0
2011-09-12 14:00:00,23.54,23.59,23.41,23.55,2767300.0,16.0103,16.0443,15.9219,16.0171,2767300.0
2011-09-12 14:30:00,23.55,23.87,23.54,23.69,3345800.0,16.0171,16.2347,16.0103,16.1123,3345800.0
2011-09-12 15:00:00,23.69,23.77,23.57,23.76,3292800.0,16.1123,16.1667,16.0307,16.1599,3292800.0
2011-09-12 15:30:00,23.76,24.15,23.74,24.1,8107800.0,16.1599,16.4252,16.1463,16.3912,8107800.0
2011-09-13 09:30:00,24.34,24.81,24.2,24.78,5606400.0,16.5544,16.8741,16.4592,16.8537,5606400.0
2011-09-13 10:00:00,24.78,24.91,24.6,24.63,3278000.0,16.8537,16.9421,16.7312,16.7516,3278000.0
2011-09-13 10:30:00,24.62,24.69,24.47,24.51,1991700.0,16.7448,16.7925,16.6428,16.67,1991700.0
2011-09-13 11:00:00,24.51,24.56,24.34,24.44,1764600.0,16.67,16.704,16.5544,16.6224,1764600.0
2011-09-13 11:30:00,24.44,24.6,24.4,24.45,1450700.0,16.6224,16.7312,16.5952,16.6292,1450700.0
2011-09-13 12:00:00,24.45,24.49,24.37,24.42,1436600.0,16.6292,16.6564,16.5748,16.6088,1436600.0
2011-09-13 12:30:00,24.42,24.44,24.35,24.41,1085400.0,16.6088,16.6224,16.5612,16.602,1085400.0
2011-09-13 13:00:00,24.41,24.51,24.4,24.41,1117700.0,16.602,16.67,16.5952,16.602,1117700.0
2011-09-13 13:30:00,24.42,24.51,24.31,24.44,1512000.0,16.6088,16.67,16.534,16.6224,1512000.0
2011-09-13 14:00:00,24.44,24.59,24.39,24.58,1727100.0,16.6224,16.7244,16.5884,16.7176,1727100.0
2011-09-13 14:30:00,24.58,24.61,24.3,24.39,2235000.0,16.7176,16.738,16.5272,16.5884,2235000.0
2011-09-13 15:00:00,24.39,24.43,24.16,24.33,2852300.0,16.5884,16.6156,16.432,16.5476,2852300.0
2011-09-13 15:30:00,24.33,24.44,24.28,24.35,4678900.0,16.5476,16.6224,16.5136,16.5612,4678900.0
2011-09-14 09:30:00,24.48,24.53,24.16,24.16,3055100.0,16.6496,16.6836,16.432,16.432,3055100.0
2011-09-14 10:00:00,24.17,24.2,23.89,24.06,3503700.0,16.4388,16.4592,16.2483,16.364,3503700.0
2011-09-14 10:30:00,24.07,24.15,23.94,24.11,1724200.0,16.3708,16.4252,16.2824,16.398,1724200.0
2011-09-14 11:00:00,24.11,24.37,24.03,24.34,2108500.0,16.398,16.5748,16.3436,16.5544,2108500.0
2011-09-14 11:30:00,24.34,24.35,24.18,24.3,1151300.0,16.5544,16.5612,16.4456,16.5272,1151300.0
2011-09-14 12:00:00,24.3,24.32,24.13,24.23,1138000.0,16.5272,16.5408,16.4116,16.4796,1138000.0
2011-09-14 12:30:00,24.23,24.37,24.2,24.26,1302800.0,16.4796,16.5748,16.4592,16.5,1302800.0
2011-09-14 13:00:00,24.26,24.37,24.25,24.36,1137400.0,16.5,16.5748,16.4932,16.568,1137400.0
2011-09-14 13:30:00,24.36,24.54,24.33,24.36,2374600.0,16.568,16.6904,16.5476,16.568,2374600.0
2011-09-14 14:00:00,24.36,24.64,24.36,24.54,1595400.0,16.568,16.7584,16.568,16.6904,1595400.0
2011-09-14 14:30:00,24.54,24.64,24.53,24.63,1790900.0,16.6904,16.7584,16.6836,16.7516,1790900.0
2011-09-14 15:00:00,24.63,24.91,24.63,24.84,2746000.0,16.7516,16.9421,16.7516,16.8945,2746000.0
2011-09-14 15:30:00,24.84,24.96,24.65,24.72,8009700.0,16.8945,16.9761,16.7652,16.8129,8009700.0
2011-09-15 09:30:00,25.03,25.17,24.82,25.02,3518900.0,17.0237,17.1189,16.8809,17.0169,3518900.0
2011-09-15 10:00:00,25.03,25.16,24.87,24.87,2384100.0,17.0237,17.1121,16.9149,16.9149,2384100.0
2011-09-15 10:30:00,24.87,24.9,24.71,24.77,2175200.0,16.9149,16.9353,16.8061,16.8469,2175200.0
2011-09-15 11:00:00,24.76,24.96,24.73,24.88,2415100.0,16.8401,16.9761,16.8197,16.9217,2415100.0
2011-09-15 11:30:00,24.88,24.98,24.79,24.85,1540500.0,16.9217,16.9897,16.8605,16.9013,1540500.0
2011-09-15 12:00:00,24.85,24.95,24.82,24.87,1416300.0,16.9013,16.9693,16.8809,16.9149,1416300.0
2011-09-15 12:30:00,24.87,24.92,24.77,24.8,1168800.0,16.9149,16.9489,16.8469,16.8673,1168800.0
2011-09-15 13:00:00,24.8,24.87,24.78,24.81,1012100.0,16.8673,16.9149,16.8537,16.8741,1012100.0
2011-09-15 13:30:00,24.81,24.98,24.79,24.97,1269100.0,16.8741,16.9897,16.8605,16.9829,1269100.0
2011-09-15 14:00:00,24.97,25.09,24.95,25.03,1390100.0,16.9829,17.0645,16.9693,17.0237,1390100.0
2011-09-15 14:30:00,25.03,25.19,25.02,25.18,1390500.0,17.0237,17.1325,17.0169,17.1257,1390500.0
2011-09-15 15:00:00,25.18,25.22,25.04,25.07,1586500.0,17.1257,17.1529,17.0305,17.0509,1586500.0
2011-09-15 15:30:00,25.07,25.19,25.04,25.18,7362700.0,17.0509,17.1325,17.0305,17.1257,7362700.0
2011-09-16 09:30:00,25.36,25.41,25.1,25.17,10378400.0,17.2481,17.2821,17.0713,17.1189,10378400.0
2011-09-16 10:00:00,25.17,25.25,24.81,24.82,2756600.0,17.1189,17.1733,16.8741,16.8809,2756600.0
2011-09-16 10:30:00,24.82,24.85,24.52,24.63,3126900.0,16.8809,16.9013,16.6768,16.7516,3126900.0
2011-09-16 11:00:00,24.64,24.77,24.55,24.66,1742900.0,16.7584,16.8469,16.6972,16.772,1742900.0
2011-09-16 11:30:00,24.68,24.77,24.54,24.73,1773300.0,16.7857,16.8469,16.6904,16.8197,1773300.0
2011-09-16 12:00:00,24.73,24.82,24.73,24.79,1110100.0,16.8197,16.8809,16.8197,16.8605,1110100.0
2011-09-16 12:30:00,24.79,24.95,24.78,24.9,1093700.0,16.8605,16.9693,16.8537,16.9353,1093700.0
2011-09-16 13:00:00,24.9,24.92,24.79,24.84,1086400.0,16.9353,16.9489,16.8605,16.8945,1086400.0
2011-09-16 13:30:00,24.85,24.87,24.72,24.82,1051800.0,16.9013,16.9149,16.8129,16.8809,1051800.0
2011-09-16 14:00:00,24.82,24.9,24.75,24.76,1278200.0,16.8809,16.9353,16.8333,16.8401,1278200.0
2011-09-16 14:30:00,24.76,24.9,24.76,24.89,1692400.0,16.8401,16.9353,16.8401,16.9285,1692400.0
2011-09-16 15:00:00,24.9,24.92,24.77,24.8,1850000.0,16.9353,16.9489,16.8469,16.8673,1850000.0
2011-09-16 15:30:00,24.8,25.01,24.79,24.95,8594500.0,16.8673,17.0101,16.8605,16.9693,8594500.0
2011-09-19 09:30:00,24.34,24.54,24.22,24.24,3116600.0,16.5544,16.6904,16.4728,16.4864,3116600.0
2011-09-19 10:00:00,24.23,24.29,24.15,24.22,1662900.0,16.4796,16.5204,16.4252,16.4728,1662900.0
2011-09-19 10:30:00,24.22,24.29,24.17,24.18,1976000.0,16.4728,16.5204,16.4388,16.4456,1976000.0
2011-09-19 11:00:00,24.17,24.31,24.15,24.21,1949200.0,16.4388,16.534,16.4252,16.466,1949200.0
2011-09-19 11:30:00,24.21,24.25,24.17,24.23,1716300.0,16.466,16.4932,16.4388,16.4796,1716300.0
2011-09-19 12:00:00,24.23,24.31,24.18,24.18,1190200.0,16.4796,16.534,16.4456,16.4456,1190200.0
2011-09-19 12:30:00,24.19,24.19,24.06,24.12,1551300.0,16.4524,16.4524,16.364,16.4048,1551300.0
2011-09-19 13:00:00,24.11,24.13,24.05,24.12,1266000.0,16.398,16.4116,16.3572,16.4048,1266000.0
2011-09-19 13:30:00,24.12,24.17,24.11,24.16,822800.0,16.4048,16.4388,16.398,16.432,822800.0
2011-09-19 14:00:00,24.15,24.23,24.06,24.19,2793500.0,16.4252,16.4796,16.364,16.4524,2793500.0
2011-09-19 14:30:00,24.19,24.25,24.16,24.18,1727800.0,16.4524,16.4932,16.432,16.4456,1727800.0
2011-09-19 15:00:00,24.17,24.46,24.14,24.39,3869800.0,16.4388,16.636,16.4184,16.5884,3869800.0
2011-09-19 15:30:00,24.39,24.56,24.3,24.34,7402800.0,16.5884,16.704,16.5272,16.5544,7402800.0
2011-09-20 09:30:00,24.43,24.55,24.24,24.52,4080200.0,16.6156,16.6972,16.4864,16.6768,4080200.0
2011-09-20 10:00:00,24.52,24.68,24.4,24.67,2198500.0,16.6768,16.7857,16.5952,16.7788,2198500.0
2011-09-20 10:30:00,24.67,24.81,24.62,24.73,1823600.0,16.7788,16.8741,16.7448,16.8197,1823600.0
2011-09-20 11:00:00,24.73,24.92,24.7,24.89,2551500.0,16.8197,16.9489,16.7993,16.9285,2551500.0
2011-09-20 11:30:00,24.89,25.0,24.79,24.98,2133500.0,16.9285,17.0033,16.8605,16.9897,2133500.0
2011-09-20 12:00:00,24.97,24.98,24.79,24.9,1197300.0,16.9829,16.9897,16.8605,16.9353,1197300.0
2011-09-20 12:30:00,24.9,25.1,24.87,25.09,2064300.0,16.9353,17.0713,16.9149,17.0645,2064300.0
2011-09-20 13:00:00,25.09,25.17,25.04,25.11,1771900.0,17.0645,17.1189,17.0305,17.0781,1771900.0
2011-09-20 13:30:00,25.11,25.13,24.98,25.0,1526300.0,17.0781,17.0917,16.9897,17.0033,1526300.0
2011-09-20 14:00:00,25.0,25.14,24.97,25.08,1653000.0,17.0033,17.0985,16.9829,17.0577,1653000.0
2011-09-20 14:30:00,25.08,25.11,24.95,25.05,1630700.0,17.0577,17.0781,16.9693,17.0373,1630700.0
2011-09-20 15:00:00,25.05,25.08,24.8,24.83,2748400.0,17.0373,17.0577,16.8673,16.8877,2748400.0
2011-09-20 15:30:00,24.83,24.89,24.65,24.69,6704800.0,16.8877,16.9285,16.7652,16.7925,6704800.0
2011-09-21 09:30:00,24.8,25.07,24.7,25.02,4049200.0,16.8673,17.0509,16.7993,17.0169,4049200.0
2011-09-21 10:00:00,25.03,25.08,24.79,25.03,2954100.0,17.0237,17.0577,16.8605,17.0237,2954100.0
2011-09-21 10:30:00,25.03,25.13,24.94,25.09,2928500.0,17.0237,17.0917,16.9625,17.0645,2928500.0
2011-09-21 11:00:00,25.09,25.15,24.93,24.98,3064700.0,17.0645,17.1053,16.9557,16.9897,3064700.0
2011-09-21 11:30:00,24.98,25.0,24.88,24.94,2401500.0,16.9897,17.0033,16.9217,16.9625,2401500.0
2011-09-21 12:00:00,24.94,25.07,24.86,24.88,2279600.0,16.9625,17.0509,16.9081,16.9217,2279600.0
2011-09-21 12:30:00,24.89,25.11,24.26,24.79,12978700.0,16.9285,17.0781,16.5,16.8605,12978700.0
2011-09-21 13:00:00,24.78,25.0,24.7,24.9,3211300.0,16.8537,17.0033,16.7993,16.9353,3211300.0
2011-09-21 13:30:00,24.9,24.97,24.81,24.88,1136600.0,16.9353,16.9829,16.8741,16.9217,1136600.0
2011-09-21 14:00:00,24.87,25.15,24.74,24.97,3736600.0,16.9149,17.1053,16.8265,16.9829,3736600.0
2011-09-21 14:30:00,24.97,25.01,24.53,24.56,4748300.0,16.9829,17.0101,16.6836,16.704,4748300.0
2011-09-21 15:00:00,24.56,24.75,24.35,24.38,3001700.0,16.704,16.8333,16.5612,16.5816,3001700.0
2011-09-21 15:30:00,24.38,24.41,23.69,23.72,12022400.0,16.5816,16.602,16.1123,16.1327,12022400.0
2011-09-22 09:30:00,23.11,23.35,22.88,22.9,7939600.0,15.7178,15.8811,15.5614,15.575,7939600.0
2011-09-22 10:00:00,22.91,23.3,22.88,23.28,5413600.0,15.5818,15.8471,15.5614,15.8335,5413600.0
2011-09-22 10:30:00,23.29,23.41,23.06,23.09,3433000.0,15.8403,15.9219,15.6838,15.7042,3433000.0
2011-09-22 11:00:00,23.1,23.16,22.98,23.06,2503100.0,15.711,15.7519,15.6294,15.6838,2503100.0
2011-09-22 11:30:00,23.06,23.26,23.05,23.12,2550000.0,15.6838,15.8199,15.677,15.7246,2550000.0
2011-09-22 12:00:00,23.11,23.24,22.99,23.18,2548200.0,15.7178,15.8063,15.6362,15.7655,2548200.0
2011-09-22 12:30:00,23.17,23.28,23.14,23.26,1453700.0,15.7587,15.8335,15.7382,15.8199,1453700.0
2011-09-22 13:00:00,23.27,23.29,22.92,22.99,1999000.0,15.8267,15.8403,15.5886,15.6362,1999000.0
2011-09-22 13:30:00,22.99,23.03,22.81,22.83,2215200.0,15.6362,15.6634,15.5138,15.5274,2215200.0
2011-09-22 14:00:00,22.83,23.33,22.78,23.19,5672600.0,15.5274,15.8675,15.4934,15.7723,5672600.0
2011-09-22 14:30:00,23.19,23.26,22.88,22.88,3023400.0,15.7723,15.8199,15.5614,15.5614,3023400.0
2011-09-22 15:00:00,22.88,22.95,22.7,22.88,3761800.0,15.5614,15.609,15.439,15.5614,3761800.0
2011-09-22 15:30:00,22.89,23.34,22.82,23.18,11713100.0,15.5682,15.8743,15.5206,15.7655,11713100.0
2011-09-23 09:30:00,22.94,23.4,22.91,23.11,5836700.0,15.6022,15.9151,15.5818,15.7178,5836700.0
2011-09-23 10:00:00,23.12,23.25,23.02,23.18,4058400.0,15.7246,15.8131,15.6566,15.7655,4058400.0
2011-09-23 10:30:00,23.19,23.38,23.08,23.35,2429500.0,15.7723,15.9015,15.6974,15.8811,2429500.0
2011-09-23 11:00:00,23.36,23.42,23.27,23.42,3025000.0,15.8879,15.9287,15.8267,15.9287,3025000.0
2011-09-23 11:30:00,23.42,23.55,23.4,23.54,2505700.0,15.9287,16.0171,15.9151,16.0103,2505700.0
2011-09-23 12:00:00,23.54,23.91,23.49,23.8,4438500.0,16.0103,16.2619,15.9763,16.1871,4438500.0
2011-09-23 12:30:00,23.8,23.88,23.53,23.55,3908100.0,16.1871,16.2415,16.0035,16.0171,3908100.0
2011-09-23 13:00:00,23.55,23.67,23.43,23.46,1896200.0,16.0171,16.0987,15.9355,15.9559,1896200.0
2011-09-23 13:30:00,23.46,23.67,23.41,23.59,1906100.0,15.9559,16.0987,15.9219,16.0443,1906100.0
2011-09-23 14:00:00,23.6,23.66,23.37,23.39,1176300.0,16.0511,16.0919,15.8947,15.9083,1176300.0
2011-09-23 14:30:00,23.4,23.53,23.37,23.41,1418200.0,15.9151,16.0035,15.8947,15.9219,1418200.0
2011-09-23 15:00:00,23.41,23.61,23.4,23.6,2763000.0,15.9219,16.0579,15.9151,16.0511,2763000.0
2011-09-23 15:30:00,23.61,23.74,23.45,23.66,6653700.0,16.0579,16.1463,15.9491,16.0919,6653700.0
2011-09-26 09:30:00,23.96,24.31,23.94,24.09,4526800.0,16.296,16.534,16.2824,16.3844,4526800.0
2011-09-26 10:00:00,24.09,24.21,23.92,24.2,2774600.0,16.3844,16.466,16.2688,16.4592,2774600.0
2011-09-26 10:30:00,24.19,24.25,23.97,24.21,2258800.0,16.4524,16.4932,16.3028,16.466,2258800.0
2011-09-26 11:00:00,24.2,24.39,24.17,24.37,2755300.0,16.4592,16.5884,16.4388,16.5748,2755300.0
2011-09-26 11:30:00,24.38,24.51,24.32,24.46,1909300.0,16.5816,16.67,16.5408,16.636,1909300.0
2011-09-26 12:00:00,24.45,24.46,24.2,24.3,1321700.0,16.6292,16.636,16.4592,16.5272,1321700.0
2011-09-26 12:30:00,24.31,24.34,24.12,24.23,1327600.0,16.534,16.5544,16.4048,16.4796,1327600.0
2011-09-26 13:00:00,24.23,24.24,23.95,23.96,2760300.0,16.4796,16.4864,16.2892,16.296,2760300.0
2011-09-26 13:30:00,23.96,24.05,23.85,23.98,2205600.0,16.296,16.3572,16.2211,16.3096,2205600.0
2011-09-26 14:00:00,23.97,24.12,23.94,24.02,2467000.0,16.3028,16.4048,16.2824,16.3368,2467000.0
2011-09-26 14:30:00,24.02,24.2,23.98,24.17,1568400.0,16.3368,16.4592,16.3096,16.4388,1568400.0
2011-09-26 15:00:00,24.17,24.45,24.16,24.42,2214100.0,16.4388,16.6292,16.432,16.6088,2214100.0
2011-09-26 15:30:00,24.41,24.89,24.35,24.77,8436700.0,16.602,16.9285,16.5612,16.8469,8436700.0
2011-09-27 09:30:00,25.39,25.97,25.32,25.95,7064100.0,17.2685,17.663,17.2209,17.6494,7064100.0
2011-09-27 10:00:00,25.95,26.0,25.65,25.75,5861400.0,17.6494,17.6834,17.4454,17.5134,5861400.0
2011-09-27 10:30:00,25.74,25.81,25.6,25.8,3020800.0,17.5066,17.5542,17.4114,17.5474,3020800.0
2011-09-27 11:00:00,25.79,25.83,25.7,25.73,2757100.0,17.5406,17.5678,17.4794,17.4998,2757100.0
2011-09-27 11:30:00,25.74,25.77,25.53,25.6,1916900.0,17.5066,17.527,17.3638,17.4114,1916900.0
2011-09-27 12:00:00,25.6,25.63,25.54,25.58,1918200.0,17.4114,17.4318,17.3706,17.3978,1918200.0
2011-09-27 12:30:00,25.57,25.58,25.41,25.52,1809100.0,17.391,17.3978,17.2821,17.357,1809100.0
2011-09-27 13:00:00,25.52,25.53,25.4,25.46,1576500.0,17.357,17.3638,17.2753,17.3162,1576500.0
2011-09-27 13:30:00,25.46,25.63,25.38,25.59,1385300.0,17.3162,17.4318,17.2617,17.4046,1385300.0
2011-09-27 14:00:00,25.59,25.64,25.54,25.56,1525000.0,17.4046,17.4386,17.3706,17.3842,1525000.0
2011-09-27 14:30:00,25.56,25.66,25.47,25.51,1799500.0,17.3842,17.4522,17.323,17.3502,1799500.0
2011-09-27 15:00:00,25.5,25.51,24.9,25.02,4593500.0,17.3434,17.3502,16.9353,17.0169,4593500.0
2011-09-27 15:30:00,25.02,25.19,24.73,24.97,9687200.0,17.0169,17.1325,16.8197,16.9829,9687200.0
2011-09-28 09:30:00,24.96,25.33,24.96,25.21,3269800.0,16.9761,17.2277,16.9761,17.1461,3269800.0
2011-09-28 10:00:00,25.2,25.22,24.87,24.92,3461100.0,17.1393,17.1529,16.9149,16.9489,3461100.0
2011-09-28 10:30:00,24.93,25.03,24.85,25.01,2975700.0,16.9557,17.0237,16.9013,17.0101,2975700.0
2011-09-28 11:00:00,25.0,25.03,24.77,25.03,2305100.0,17.0033,17.0237,16.8469,17.0237,2305100.0
2011-09-28 11:30:00,25.02,25.24,24.94,25.16,2029200.0,17.0169,17.1665,16.9625,17.1121,2029200.0
2011-09-28 12:00:00,25.16,25.2,25.04,25.17,1272000.0,17.1121,17.1393,17.0305,17.1189,1272000.0
2011-09-28 12:30:00,25.16,25.19,25.0,25.13,1245300.0,17.1121,17.1325,17.0033,17.0917,1245300.0
2011-09-28 13:00:00,25.13,25.19,24.96,24.96,1159700.0,17.0917,17.1325,16.9761,16.9761,1159700.0
2011-09-28 13:30:00,24.97,24.99,24.84,24.84,1830800.0,16.9829,16.9965,16.8945,16.8945,1830800.0
2011-09-28 14:00:00,24.84,24.95,24.74,24.87,2109000.0,16.8945,16.9693,16.8265,16.9149,2109000.0
2011-09-28 14:30:00,24.86,24.94,24.75,24.83,1688900.0,16.9081,16.9625,16.8333,16.8877,1688900.0
2011-09-28 15:00:00,24.83,25.05,24.81,24.89,2511000.0,16.8877,17.0373,16.8741,16.9285,2511000.0
2011-09-28 15:30:00,24.88,24.9,24.41,24.48,9119900.0,16.9217,16.9353,16.602,16.6496,9119900.0
2011-09-29 09:30:00,25.07,25.25,24.96,25.19,3763000.0,17.0509,17.1733,16.9761,17.1325,3763000.0
2011-09-29 10:00:00,25.19,25.27,25.06,25.2,2416800.0,17.1325,17.1869,17.0441,17.1393,2416800.0
2011-09-29 10:30:00,25.2,25.21,24.85,25.02,2897600.0,17.1393,17.1461,16.9013,17.0169,2897600.0
2011-09-29 11:00:00,25.02,25.09,24.93,25.06,1516100.0,17.0169,17.0645,16.9557,17.0441,1516100.0
2011-09-29 11:30:00,25.06,25.15,25.03,25.05,1764600.0,17.0441,17.1053,17.0237,17.0373,1764600.0
2011-09-29 12:00:00,25.05,25.1,24.96,24.99,2165300.0,17.0373,17.0713,16.9761,16.9965,2165300.0
2011-09-29 12:30:00,24.99,25.0,24.71,24.75,2515500.0,16.9965,17.0033,16.8061,16.8333,2515500.0
2011-09-29 13:00:00,24.75,24.79,24.63,24.64,2426100.0,16.8333,16.8605,16.7516,16.7584,2426100.0
2011-09-29 13:30:00,24.63,24.69,24.49,24.57,2231100.0,16.7516,16.7925,16.6564,16.7108,2231100.0
2011-09-29 14:00:00,24.58,24.63,24.32,24.45,2662800.0,16.7176,16.7516,16.5408,16.6292,2662800.0
2011-09-29 14:30:00,24.46,24.49,24.3,24.39,2321300.0,16.636,16.6564,16.5272,16.5884,2321300.0
2011-09-29 15:00:00,24.4,24.56,24.11,24.49,3685400.0,16.5952,16.704,16.398,16.6564,3685400.0
2011-09-29 15:30:00,24.5,24.99,24.46,24.98,7828800.0,16.6632,16.9965,16.636,16.9897,7828800.0
2011-09-30 09:30:00,24.63,25.0,24.43,24.69,4051100.0,16.7516,17.0033,16.6156,16.7925,4051100.0
2011-09-30 10:00:00,24.68,24.95,24.65,24.89,2937100.0,16.7857,16.9693,16.7652,16.9285,2937100.0
2011-09-30 10:30:00,24.89,24.94,24.73,24.83,2630200.0,16.9285,16.9625,16.8197,16.8877,2630200.0
2011-09-30 11:00:00,24.84,25.07,24.81,24.93,2850900.0,16.8945,17.0509,16.8741,16.9557,2850900.0
2011-09-30 11:30:00,24.93,25.02,24.79,24.83,1576700.0,16.9557,17.0169,16.8605,16.8877,1576700.0
2011-09-30 12:00:00,24.83,24.89,24.67,24.71,1220600.0,16.8877,16.9285,16.7788,16.8061,1220600.0
2011-09-30 12:30:00,24.71,24.72,24.6,24.62,1419800.0,16.8061,16.8129,16.7312,16.7448,1419800.0
2011-09-30 13:00:00,24.61,24.68,24.56,24.6,1185700.0,16.738,16.7857,16.704,16.7312,1185700.0
2011-09-30 13:30:00,24.6,24.7,24.58,24.63,1164100.0,16.7312,16.7993,16.7176,16.7516,1164100.0
2011-09-30 14:00:00,24.62,24.67,24.53,24.63,2008600.0,16.7448,16.7788,16.6836,16.7516,2008600.0
2011-09-30 14:30:00,24.62,24.63,24.45,24.57,2299300.0,16.7448,16.7516,16.6292,16.7108,2299300.0
2011-09-30 15:00:00,24.57,24.61,24.46,24.51,2183300.0,16.7108,16.738,16.636,16.67,2183300.0
2011-09-30 15:30:00,24.5,24.56,24.11,24.12,9415300.0,16.6632,16.704,16.398,16.4048,9415300.0
2011-10-03 09:30:00,24.05,24.2,23.95,24.17,3248000.0,16.3572,16.4592,16.2892,16.4388,3248000.0
2011-10-03 10:00:00,24.17,24.49,24.12,24.41,2959100.0,16.4388,16.6564,16.4048,16.602,2959100.0
2011-10-03 10:30:00,24.42,24.46,24.05,24.16,2562600.0,16.6088,16.636,16.3572,16.432,2562600.0
2011-10-03 11:00:00,24.16,24.32,24.11,24.19,2482000.0,16.432,16.5408,16.398,16.4524,2482000.0
2011-10-03 11:30:00,24.18,24.3,24.09,24.2,1429600.0,16.4456,16.5272,16.3844,16.4592,1429600.0
2011-10-03 12:00:00,24.2,24.23,23.9,23.9,1754700.0,16.4592,16.4796,16.2551,16.2551,1754700.0
2011-10-03 12:30:00,23.91,23.91,23.72,23.72,2163000.0,16.2619,16.2619,16.1327,16.1327,2163000.0
2011-10-03 13:00:00,23.72,23.81,23.57,23.64,1959900.0,16.1327,16.1939,16.0307,16.0783,1959900.0
2011-10-03 13:30:00,23.66,23.68,23.34,23.55,2599000.0,16.0919,16.1055,15.8743,16.0171,2599000.0
2011-10-03 14:00:00,23.56,23.77,23.47,23.51,2301900.0,16.0239,16.1667,15.9627,15.9899,2301900.0
2011-10-03 14:30:00,23.51,23.56,23.27,23.52,2640200.0,15.9899,16.0239,15.8267,15.9967,2640200.0
2011-10-03 15:00:00,23.51,23.63,23.25,23.28,2379500.0,15.9899,16.0715,15.8131,15.8335,2379500.0
2011-10-03 15:30:00,23.29,23.61,23.16,23.16,9778400.0,15.8403,16.0579,15.7519,15.7519,9778400.0
2011-10-04 09:30:00,22.91,23.4,22.72,22.97,6377500.0,15.5818,15.9151,15.4526,15.6226,6377500.0
2011-10-04 10:00:00,22.98,23.17,22.8,23.04,4943500.0,15.6294,15.7587,15.507,15.6702,4943500.0
2011-10-04 10:30:00,23.03,23.31,22.85,23.13,3731100.0,15.6634,15.8539,15.541,15.7314,3731100.0
2011-10-04 11:00:00,23.13,23.26,22.9,22.94,2445300.0,15.7314,15.8199,15.575,15.6022,2445300.0
2011-10-04 11:30:00,22.94,22.95,22.72,22.84,2937000.0,15.6022,15.609,15.4526,15.5342,2937000.0
2011-10-04 12:00:00,22.85,23.16,22.85,23.03,3164800.0,15.541,15.7519,15.541,15.6634,3164800.0
2011-10-04 12:30:00,23.03,23.25,22.92,23.13,1835400.0,15.6634,15.8131,15.5886,15.7314,1835400.0
2011-10-04 13:00:00,23.13,23.17,22.86,22.9,1757700.0,15.7314,15.7587,15.5478,15.575,1757700.0
2011-10-04 13:30:00,22.91,23.11,22.85,23.03,2081300.0,15.5818,15.7178,15.541,15.6634,2081300.0
2011-10-04 14:00:00,23.03,23.14,22.82,22.88,1782400.0,15.6634,15.7382,15.5206,15.5614,1782400.0
2011-10-04 14:30:00,22.88,22.99,22.67,22.71,2538500.0,15.5614,15.6362,15.4186,15.4458,2538500.0
2011-10-04 15:00:00,22.71,23.0,22.61,22.92,3204000.0,15.4458,15.643,15.3778,15.5886,3204000.0
2011-10-04 15:30:00,22.93,24.27,22.9,24.18,14979900.0,15.5954,16.5068,15.575,16.4456,14979900.0
2011-10-05 09:30:00,24.12,24.17,23.61,23.84,4405700.0,16.4048,16.4388,16.0579,16.2143,4405700.0
2011-10-05 10:00:00,23.83,24.09,23.79,23.86,3562900.0,16.2075,16.3844,16.1803,16.2279,3562900.0
2011-10-05 10:30:00,23.85,23.99,23.84,23.96,1933600.0,16.2211,16.3164,16.2143,16.296,1933600.0
2011-10-05 11:00:00,23.96,24.02,23.89,23.98,1835400.0,16.296,16.3368,16.2483,16.3096,1835400.0
2011-10-05 11:30:00,23.98,24.12,23.88,23.98,1706300.0,16.3096,16.4048,16.2415,16.3096,1706300.0
2011-10-05 12:00:00,23.97,24.04,23.94,23.98,2352200.0,16.3028,16.3504,16.2824,16.3096,2352200.0
2011-10-05 12:30:00,23.98,23.99,23.7,23.83,1981300.0,16.3096,16.3164,16.1191,16.2075,1981300.0
2011-10-05 13:00:00,23.83,24.12,23.82,24.1,1531000.0,16.2075,16.4048,16.2007,16.3912,1531000.0
2011-10-05 13:30:00,24.11,24.17,23.97,24.17,1467000.0,16.398,16.4388,16.3028,16.4388,1467000.0
2011-10-05 14:00:00,24.17,24.25,24.08,24.21,1989000.0,16.4388,16.4932,16.3776,16.466,1989000.0
2011-10-05 14:30:00,24.2,24.22,23.96,24.06,1933500.0,16.4592,16.4728,16.296,16.364,1933500.0
2011-10-05 15:00:00,24.07,24.23,23.95,24.21,2154000.0,16.3708,16.4796,16.2892,16.466,2154000.0
2011-10-05 15:30:00,24.21,24.71,24.2,24.48,9172900.0,16.466,16.8061,16.4592,16.6496,9172900.0
2011-10-06 09:30:00,24.42,24.48,23.94,24.0,3022600.0,16.6088,16.6496,16.2824,16.3232,3022600.0
2011-10-06 10:00:00,24.0,24.41,23.94,24.29,2614400.0,16.3232,16.602,16.2824,16.5204,2614400.0
2011-10-06 10:30:00,24.3,24.48,24.24,24.46,2816300.0,16.5272,16.6496,16.4864,16.636,2816300.0
2011-10-06 11:00:00,24.46,24.87,24.46,24.84,2707900.0,16.636,16.9149,16.636,16.8945,2707900.0
2011-10-06 11:30:00,24.84,25.11,24.83,24.89,2390000.0,16.8945,17.0781,16.8877,16.9285,2390000.0
2011-10-06 12:00:00,24.89,24.95,24.79,24.84,1338400.0,16.9285,16.9693,16.8605,16.8945,1338400.0
2011-10-06 12:30:00,24.84,24.84,24.61,24.66,1156300.0,16.8945,16.8945,16.738,16.772,1156300.0
2011-10-06 13:00:00,24.66,24.86,24.59,24.76,1601800.0,16.772,16.9081,16.7244,16.8401,1601800.0
2011-10-06 13:30:00,24.76,24.89,24.68,24.87,1376400.0,16.8401,16.9285,16.7857,16.9149,1376400.0
2011-10-06 14:00:00,24.87,25.11,24.82,25.06,2057200.0,16.9149,17.0781,16.8809,17.0441,2057200.0
2011-10-06 14:30:00,25.06,25.09,24.88,24.95,1845900.0,17.0441,17.0645,16.9217,16.9693,1845900.0
2011-10-06 15:00:00,24.95,25.14,24.83,24.88,4173000.0,16.9693,17.0985,16.8877,16.9217,4173000.0
2011-10-06 15:30:00,24.89,25.46,24.87,25.35,9130700.0,16.9285,17.3162,16.9149,17.2413,9130700.0
2011-10-07 09:30:00,25.51,25.52,25.09,25.42,3635200.0,17.3502,17.357,17.0645,17.2889,3635200.0
2011-10-07 10:00:00,25.42,25.49,25.3,25.36,2602100.0,17.2889,17.3366,17.2073,17.2481,2602100.0
2011-10-07 10:30:00,25.36,25.43,25.05,25.06,2244000.0,17.2481,17.2957,17.0373,17.0441,2244000.0
2011-10-07 11:00:00,25.06,25.19,25.0,25.19,1805100.0,17.0441,17.1325,17.0033,17.1325,1805100.0
2011-10-07 11:30:00,25.18,25.21,25.02,25.1,1576800.0,17.1257,17.1461,17.0169,17.0713,1576800.0
2011-10-07 12:00:00,25.11,25.19,24.83,24.96,2899500.0,17.0781,17.1325,16.8877,16.9761,2899500.0
2011-10-07 12:30:00,24.96,24.99,24.63,24.67,2665200.0,16.9761,16.9965,16.7516,16.7788,2665200.0
2011-10-07 13:00:00,24.67,24.92,24.58,24.78,1740400.0,16.7788,16.9489,16.7176,16.8537,1740400.0
2011-10-07 13:30:00,24.78,24.8,24.57,24.76,999300.0,16.8537,16.8673,16.7108,16.8401,999300.0
2011-10-07 14:00:00,24.77,24.94,24.72,24.74,1561600.0,16.8469,16.9625,16.8129,16.8265,1561600.0
2011-10-07 14:30:00,24.73,24.88,24.7,24.79,1389800.0,16.8197,16.9217,16.7993,16.8605,1389800.0
2011-10-07 15:00:00,24.79,25.09,24.73,25.08,2983500.0,16.8605,17.0645,16.8197,17.0577,2983500.0
2011-10-07 15:30:00,25.08,25.17,24.54,24.6,9118000.0,17.0577,17.1189,16.6904,16.7312,9118000.0
2011-10-10 09:30:00,25.34,25.5,25.23,25.42,3408300.0,17.2345,17.3434,17.1597,17.2889,3408300.0
2011-10-10 10:00:00,25.42,25.59,25.39,25.49,2755700.0,17.2889,17.4046,17.2685,17.3366,2755700.0
2011-10-10 10:30:00,25.48,25.72,25.44,25.72,2125500.0,17.3298,17.493,17.3026,17.493,2125500.0
2011-10-10 11:00:00,25.72,25.76,25.57,25.69,1136000.0,17.493,17.5202,17.391,17.4726,1136000.0
2011-10-10 11:30:00,25.69,25.77,25.63,25.74,1416300.0,17.4726,17.527,17.4318,17.5066,1416300.0
2011-10-10 12:00:00,25.74,25.84,25.73,25.77,1606700.0,17.5066,17.5746,17.4998,17.527,1606700.0
2011-10-10 12:30:00,25.76,25.78,25.62,25.75,1404500.0,17.5202,17.5338,17.425,17.5134,1404500.0
2011-10-10 13:00:00,25.75,25.8,25.67,25.68,1493000.0,17.5134,17.5474,17.459,17.4658,1493000.0
2011-10-10 13:30:00,25.68,25.75,25.64,25.7,1127400.0,17.4658,17.5134,17.4386,17.4794,1127400.0
2011-10-10 14:00:00,25.69,25.77,25.63,25.76,1337200.0,17.4726,17.527,17.4318,17.5202,1337200.0
2011-10-10 14:30:00,25.76,25.8,25.69,25.69,1332000.0,17.5202,17.5474,17.4726,17.4726,1332000.0
2011-10-10 15:00:00,25.69,25.74,25.52,25.6,2856000.0,17.4726,17.5066,17.357,17.4114,2856000.0
2011-10-10 15:30:00,25.6,26.14,25.54,26.13,11313500.0,17.4114,17.7786,17.3706,17.7718,11313500.0
2011-10-11 09:30:00,25.92,26.05,25.72,25.88,3445000.0,17.629,17.7174,17.493,17.6018,3445000.0
2011-10-11 10:00:00,25.87,25.9,25.67,25.86,2429800.0,17.595,17.6154,17.459,17.5882,2429800.0
2011-10-11 10:30:00,25.86,26.32,25.81,26.19,3146600.0,17.5882,17.9011,17.5542,17.8126,3146600.0
2011-10-11 11:00:00,26.19,26.24,25.9,25.97,2281200.0,17.8126,17.8467,17.6154,17.663,2281200.0
2011-10-11 11:30:00,25.98,26.18,25.94,26.16,1614700.0,17.6698,17.8058,17.6426,17.7922,1614700.0
2011-10-11 12:00:00,26.16,26.24,26.01,26.08,1434500.0,17.7922,17.8467,17.6902,17.7378,1434500.0
2011-10-11 12:30:00,26.09,26.11,25.84,25.92,1392100.0,17.7446,17.7582,17.5746,17.629,1392100.0
2011-10-11 13:00:00,25.92,26.08,25.82,26.07,988900.0,17.629,17.7378,17.561,17.731,988900.0
2011-10-11 13:30:00,26.07,26.15,25.94,26.15,1153500.0,17.731,17.7854,17.6426,17.7854,1153500.0
2011-10-11 14:00:00,26.15,26.16,25.96,25.99,1212500.0,17.7854,17.7922,17.6562,17.6766,1212500.0
2011-10-11 14:30:00,26.01,26.1,25.96,26.02,1440900.0,17.6902,17.7514,17.6562,17.697,1440900.0
2011-10-11 15:00:00,26.01,26.21,26.01,26.11,2419300.0,17.6902,17.8263,17.6902,17.7582,2419300.0
2011-10-11 15:30:00,26.11,26.29,25.99,26.06,7013500.0,17.7582,17.8807,17.6766,17.7242,7013500.0
2011-10-12 09:30:00,26.36,26.67,26.25,26.64,5621200.0,17.9283,18.1391,17.8535,18.1187,5621200.0
2011-10-12 10:00:00,26.64,26.9,26.54,26.79,3795400.0,18.1187,18.2955,18.0507,18.2207,3795400.0
2011-10-12 10:30:00,26.79,26.99,26.77,26.77,3770200.0,18.2207,18.3568,18.2071,18.2071,3770200.0
2011-10-12 11:00:00,26.78,27.08,26.77,26.91,2222800.0,18.2139,18.418,18.2071,18.3023,2222800.0
2011-10-12 11:30:00,26.91,27.12,26.9,27.08,3010300.0,18.3023,18.4452,18.2955,18.418,3010300.0
2011-10-12 12:00:00,27.07,27.14,26.98,27.06,2840100.0,18.4112,18.4588,18.35,18.4044,2840100.0
2011-10-12 12:30:00,27.06,27.32,27.04,27.29,3708500.0,18.4044,18.5812,18.3908,18.5608,3708500.0
2011-10-12 13:00:00,27.29,27.38,27.07,27.26,3238300.0,18.5608,18.622,18.4112,18.5404,3238300.0
2011-10-12 13:30:00,27.26,27.37,27.16,27.19,1962000.0,18.5404,18.6152,18.4724,18.4928,1962000.0
2011-10-12 14:00:00,27.19,27.32,27.14,27.32,2295400.0,18.4928,18.5812,18.4588,18.5812,2295400.0
2011-10-12 14:30:00,27.32,27.54,27.13,27.16,4088100.0,18.5812,18.7308,18.452,18.4724,4088100.0
2011-10-12 15:00:00,27.15,27.32,27.1,27.2,3559800.0,18.4656,18.5812,18.4316,18.4996,3559800.0
2011-10-12 15:30:00,27.2,27.4,26.93,26.93,9337800.0,18.4996,18.6356,18.3159,18.3159,9337800.0
2011-10-13 09:30:00,26.58,26.58,25.88,25.94,5234100.0,18.0779,18.0779,17.6018,17.6426,5234100.0
2011-10-13 10:00:00,25.94,26.15,25.81,25.96,2832500.0,17.6426,17.7854,17.5542,17.6562,2832500.0
2011-10-13 10:30:00,25.96,26.14,25.82,25.84,2772300.0,17.6562,17.7786,17.561,17.5746,2772300.0
2011-10-13 11:00:00,25.84,25.94,25.73,25.79,2602300.0,17.5746,17.6426,17.4998,17.5406,2602300.0
2011-10-13 11:30:00,25.79,25.9,25.75,25.84,1630300.0,17.5406,17.6154,17.5134,17.5746,1630300.0
2011-10-13 12:00:00,25.85,25.9,25.73,25.75,1093800.0,17.5814,17.6154,17.4998,17.5134,1093800.0
2011-10-13 12:30:00,25.74,26.01,25.66,25.91,1825100.0,17.5066,17.6902,17.4522,17.6222,1825100.0
2011-10-13 13:00:00,25.91,26.09,25.86,26.08,2295400.0,17.6222,17.7446,17.5882,17.7378,2295400.0
2011-10-13 13:30:00,26.08,26.17,26.0,26.05,1291200.0,17.7378,17.799,17.6834,17.7174,1291200.0
2011-10-13 14:00:00,26.05,26.17,26.0,26.02,871700.0,17.7174,17.799,17.6834,17.697,871700.0
2011-10-13 14:30:00,26.03,26.26,26.0,26.16,1955000.0,17.7038,17.8603,17.6834,17.7922,1955000.0
2011-10-13 15:00:00,26.17,26.44,26.14,26.24,3055000.0,17.799,17.9827,17.7786,17.8467,3055000.0
2011-10-13 15:30:00,26.24,26.27,25.96,26.12,7584200.0,17.8467,17.8671,17.6562,17.765,7584200.0
2011-10-14 09:30:00,26.59,26.67,26.36,26.44,4531700.0,18.0847,18.1391,17.9283,17.9827,4531700.0
2011-10-14 10:00:00,26.44,26.45,25.94,25.94,3454800.0,17.9827,17.9895,17.6426,17.6426,3454800.0
2011-10-14 10:30:00,25.94,26.2,25.8,26.2,3455000.0,17.6426,17.8195,17.5474,17.8195,3455000.0
2011-10-14 11:00:00,26.2,26.24,26.04,26.12,1511600.0,17.8195,17.8467,17.7106,17.765,1511600.0
2011-10-14 11:30:00,26.12,26.21,26.09,26.09,1186200.0,17.765,17.8263,17.7446,17.7446,1186200.0
2011-10-14 12:00:00,26.09,26.18,26.06,26.15,1810800.0,17.7446,17.8058,17.7242,17.7854,1810800.0
2011-10-14 12:30:00,26.14,26.24,26.13,26.18,1257700.0,17.7786,17.8467,17.7718,17.8058,1257700.0
2011-10-14 13:00:00,26.18,26.42,26.17,26.35,1932200.0,17.8058,17.9691,17.799,17.9215,1932200.0
2011-10-14 13:30:00,26.35,26.39,26.27,26.31,1579900.0,17.9215,17.9487,17.8671,17.8943,1579900.0
2011-10-14 14:00:00,26.31,26.31,26.17,26.21,1530100.0,17.8943,17.8943,17.799,17.8263,1530100.0
2011-10-14 14:30:00,26.21,26.32,26.11,26.3,2341200.0,17.8263,17.9011,17.7582,17.8875,2341200.0
2011-10-14 15:00:00,26.3,26.48,26.26,26.36,2596000.0,17.8875,18.0099,17.8603,17.9283,2596000.0
2011-10-14 15:30:00,26.36,26.79,26.28,26.71,8369900.0,17.9283,18.2207,17.8739,18.1663,8369900.0
2011-10-17 09:30:00,25.22,25.4,24.89,25.13,10758700.0,17.1529,17.2753,16.9285,17.0917,10758700.0
2011-10-17 10:00:00,25.14,25.24,25.03,25.07,5003400.0,17.0985,17.1665,17.0237,17.0509,5003400.0
2011-10-17 10:30:00,25.06,25.15,24.93,25.09,4264100.0,17.0441,17.1053,16.9557,17.0645,4264100.0
2011-10-17 11:00:00,25.09,25.16,24.98,25.04,2595700.0,17.0645,17.1121,16.9897,17.0305,2595700.0
2011-10-17 11:30:00,25.05,25.15,25.0,25.03,2007300.0,17.0373,17.1053,17.0033,17.0237,2007300.0
2011-10-17 12:00:00,25.03,25.06,24.87,24.87,2306800.0,17.0237,17.0441,16.9149,16.9149,2306800.0
2011-10-17 12:30:00,24.88,24.89,24.7,24.7,3190400.0,16.9217,16.9285,16.7993,16.7993,3190400.0
2011-10-17 13:00:00,24.7,24.78,24.61,24.66,3017900.0,16.7993,16.8537,16.738,16.772,3017900.0
2011-10-17 13:30:00,24.66,24.73,24.37,24.73,5930000.0,16.772,16.8197,16.5748,16.8197,5930000.0
2011-10-17 14:00:00,24.73,24.85,24.62,24.65,3960100.0,16.8197,16.9013,16.7448,16.7652,3960100.0
2011-10-17 14:30:00,24.65,24.68,24.47,24.67,3687400.0,16.7652,16.7857,16.6428,16.7788,3687400.0
2011-10-17 15:00:00,24.67,24.8,24.41,24.44,5163200.0,16.7788,16.8673,16.602,16.6224,5163200.0
2011-10-17 15:30:00,24.45,24.57,24.3,24.42,16261200.0,16.6292,16.7108,16.5272,16.6088,16261200.0
2011-10-18 09:30:00,24.89,25.03,24.52,24.64,6619700.0,16.9285,17.0237,16.6768,16.7584,6619700.0
2011-10-18 10:00:00,24.64,24.89,24.59,24.89,3990700.0,16.7584,16.9285,16.7244,16.9285,3990700.0
2011-10-18 10:30:00,24.89,25.19,24.77,25.11,4313500.0,16.9285,17.1325,16.8469,17.0781,4313500.0
2011-10-18 11:00:00,25.11,25.2,24.97,25.1,4429800.0,17.0781,17.1393,16.9829,17.0713,4429800.0
2011-10-18 11:30:00,25.1,25.4,25.04,25.26,3183100.0,17.0713,17.2753,17.0305,17.1801,3183100.0
2011-10-18 12:00:00,25.26,25.36,25.21,25.25,2439500.0,17.1801,17.2481,17.1461,17.1733,2439500.0
2011-10-18 12:30:00,25.25,25.44,25.22,25.42,2269600.0,17.1733,17.3026,17.1529,17.2889,2269600.0
2011-10-18 13:00:00,25.42,25.44,25.29,25.34,1673200.0,17.2889,17.3026,17.2005,17.2345,1673200.0
2011-10-18 13:30:00,25.35,25.5,25.32,25.48,1944100.0,17.2413,17.3434,17.2209,17.3298,1944100.0
2011-10-18 14:00:00,25.49,25.56,25.4,25.48,3108500.0,17.3366,17.3842,17.2753,17.3298,3108500.0
2011-10-18 14:30:00,25.49,25.61,25.48,25.58,2408500.0,17.3366,17.4182,17.3298,17.3978,2408500.0
2011-10-18 15:00:00,25.58,26.18,25.57,25.73,9782400.0,17.3978,17.8058,17.391,17.4998,9782400.0
2011-10-18 15:30:00,25.72,26.2,25.68,25.83,15787200.0,17.493,17.8195,17.4658,17.5678,15787200.0
2011-10-19 09:30:00,25.82,26.18,25.6,25.69,4872500.0,17.561,17.8058,17.4114,17.4726,4872500.0
2011-10-19 10:00:00,25.7,25.94,25.46,25.94,3490300.0,17.4794,17.6426,17.3162,17.6426,3490300.0
2011-10-19 10:30:00,25.94,26.01,25.75,25.76,2776900.0,17.6426,17.6902,17.5134,17.5202,2776900.0
2011-10-19 11:00:00,25.76,25.81,25.58,25.68,2906900.0,17.5202,17.5542,17.3978,17.4658,2906900.0
2011-10-19 11:30:00,25.67,25.77,25.5,25.52,1692300.0,17.459,17.527,17.3434,17.357,1692300.0
2011-10-19 12:00:00,25.52,25.66,25.46,25.6,1812100.0,17.357,17.4522,17.3162,17.4114,1812100.0
2011-10-19 12:30:00,25.6,25.62,25.49,25.56,1151300.0,17.4114,17.425,17.3366,17.3842,1151300.0
2011-10-19 13:00:00,25.56,25.65,25.43,25.43,1546600.0,17.3842,17.4454,17.2957,17.2957,1546600.0
2011-10-19 13:30:00,25.44,25.47,25.27,25.38,2005800.0,17.3026,17.323,17.1869,17.2617,2005800.0
2011-10-19 14:00:00,25.39,25.44,25.15,25.16,2732000.0,17.2685,17.3026,17.1053,17.1121,2732000.0
2011-10-19 14:30:00,25.17,25.39,25.16,25.24,2999600.0,17.1189,17.2685,17.1121,17.1665,2999600.0
2011-10-19 15:00:00,25.24,25.39,25.15,25.22,2793500.0,17.1665,17.2685,17.1053,17.1529,2793500.0
2011-10-19 15:30:00,25.22,25.36,25.1,25.19,7184500.0,17.1529,17.2481,17.0713,17.1325,7184500.0
2011-10-20 09:30:00,25.24,25.32,24.92,25.1,3554200.0,17.1665,17.2209,16.9489,17.0713,3554200.0
2011-10-20 10:00:00,25.11,25.38,25.1,25.26,1824700.0,17.0781,17.2617,17.0713,17.1801,1824700.0
2011-10-20 10:30:00,25.26,25.3,25.03,25.06,1776800.0,17.1801,17.2073,17.0237,17.0441,1776800.0
2011-10-20 11:00:00,25.05,25.19,25.01,25.15,1611900.0,17.0373,17.1325,17.0101,17.1053,1611900.0
2011-10-20 11:30:00,25.16,25.19,25.04,25.09,1660700.0,17.1121,17.1325,17.0305,17.0645,1660700.0
2011-10-20 12:00:00,25.1,25.21,25.01,25.21,1383400.0,17.0713,17.1461,17.0101,17.1461,1383400.0
2011-10-20 12:30:00,25.2,25.37,25.15,25.33,1427800.0,17.1393,17.2549,17.1053,17.2277,1427800.0
2011-10-20 13:00:00,25.32,25.79,25.26,25.65,2460500.0,17.2209,17.5406,17.1801,17.4454,2460500.0
2011-10-20 13:30:00,25.64,25.73,25.47,25.59,2442900.0,17.4386,17.4998,17.323,17.4046,2442900.0
2011-10-20 14:00:00,25.59,25.66,25.49,25.64,1495700.0,17.4046,17.4522,17.3366,17.4386,1495700.0
2011-10-20 14:30:00,25.64,25.91,25.59,25.79,2540000.0,17.4386,17.6222,17.4046,17.5406,2540000.0
2011-10-20 15:00:00,25.79,25.81,25.6,25.66,1938800.0,17.5406,17.5542,17.4114,17.4522,1938800.0
2011-10-20 15:30:00,25.65,25.9,25.61,25.8,6041300.0,17.4454,17.6154,17.4182,17.5474,6041300.0
2011-10-21 09:30:00,26.09,26.35,25.91,26.29,9778900.0,17.7446,17.9215,17.6222,17.8807,9778900.0
2011-10-21 10:00:00,26.29,26.48,26.21,26.32,3941000.0,17.8807,18.0099,17.8263,17.9011,3941000.0
2011-10-21 10:30:00,26.31,26.38,26.08,26.18,3007100.0,17.8943,17.9419,17.7378,17.8058,3007100.0
2011-10-21 11:00:00,26.17,26.22,25.97,26.21,2060100.0,17.799,17.8331,17.663,17.8263,2060100.0
2011-10-21 11:30:00,26.21,26.45,26.2,26.35,2568100.0,17.8263,17.9895,17.8195,17.9215,2568100.0
2011-10-21 12:00:00,26.34,26.35,26.22,26.26,1057900.0,17.9147,17.9215,17.8331,17.8603,1057900.0
2011-10-21 12:30:00,26.27,26.28,26.19,26.19,1022600.0,17.8671,17.8739,17.8126,17.8126,1022600.0
2011-10-21 13:00:00,26.19,26.22,26.07,26.09,1714200.0,17.8126,17.8331,17.731,17.7446,1714200.0
2011-10-21 13:30:00,26.08,26.13,25.97,25.99,1899200.0,17.7378,17.7718,17.663,17.6766,1899200.0
2011-10-21 14:00:00,25.98,26.2,25.96,26.15,1988000.0,17.6698,17.8195,17.6562,17.7854,1988000.0
2011-10-21 14:30:00,26.14,26.22,26.07,26.21,1142600.0,17.7786,17.8331,17.731,17.8263,1142600.0
2011-10-21 15:00:00,26.23,26.27,26.11,26.16,2144400.0,17.8399,17.8671,17.7582,17.7922,2144400.0
2011-10-21 15:30:00,26.16,26.39,26.14,26.32,7923100.0,17.7922,17.9487,17.7786,17.9011,7923100.0
2011-10-24 09:30:00,26.0,26.49,25.98,26.28,4354300.0,17.6834,18.0167,17.6698,17.8739,4354300.0
2011-10-24 10:00:00,26.28,26.5,26.21,26.48,3736100.0,17.8739,18.0235,17.8263,18.0099,3736100.0
2011-10-24 10:30:00,26.48,26.55,26.38,26.41,2683200.0,18.0099,18.0575,17.9419,17.9623,2683200.0
2011-10-24 11:00:00,26.41,26.63,26.4,26.62,2197900.0,17.9623,18.1119,17.9555,18.1051,2197900.0
2011-10-24 11:30:00,26.62,26.71,26.54,26.6,1937300.0,18.1051,18.1663,18.0507,18.0915,1937300.0
2011-10-24 12:00:00,26.59,26.62,26.47,26.5,1729000.0,18.0847,18.1051,18.0031,18.0235,1729000.0
2011-10-24 12:30:00,26.5,26.51,26.33,26.43,1206800.0,18.0235,18.0303,17.9079,17.9759,1206800.0
2011-10-24 13:00:00,26.44,26.59,26.4,26.53,1215700.0,17.9827,18.0847,17.9555,18.0439,1215700.0
2011-10-24 13:30:00,26.53,26.72,26.48,26.71,1933300.0,18.0439,18.1731,18.0099,18.1663,1933300.0
2011-10-24 14:00:00,26.7,26.74,26.4,26.44,2863800.0,18.1595,18.1867,17.9555,17.9827,2863800.0
2011-10-24 14:30:00,26.44,26.55,26.44,26.53,1723300.0,17.9827,18.0575,17.9827,18.0439,1723300.0
2011-10-24 15:00:00,26.53,26.62,26.28,26.33,2702000.0,18.0439,18.1051,17.8739,17.9079,2702000.0
2011-10-24 15:30:00,26.33,26.57,26.27,26.53,5782500.0,17.9079,18.0711,17.8671,18.0439,5782500.0
2011-10-25 09:30:00,26.2,26.2,25.68,26.01,5322100.0,17.8195,17.8195,17.4658,17.6902,5322100.0
2011-10-25 10:00:00,25.98,26.09,25.81,26.06,3008500.0,17.6698,17.7446,17.5542,17.7242,3008500.0
2011-10-25 10:30:00,26.06,26.15,25.97,25.99,1920500.0,17.7242,17.7854,17.663,17.6766,1920500.0
2011-10-25 11:00:00,25.99,26.02,25.87,25.98,2106800.0,17.6766,17.697,17.595,17.6698,2106800.0
2011-10-25 11:30:00,25.97,26.01,25.91,26.0,1476300.0,17.663,17.6902,17.6222,17.6834,1476300.0
2011-10-25 12:00:00,26.01,26.15,25.96,26.11,1598300.0,17.6902,17.7854,17.6562,17.7582,1598300.0
2011-10-25 12:30:00,26.11,26.14,25.98,26.0,946000.0,17.7582,17.7786,17.6698,17.6834,946000.0
2011-10-25 13:00:00,26.0,26.17,25.99,26.05,1184200.0,17.6834,17.799,17.6766,17.7174,1184200.0
2011-10-25 13:30:00,26.05,26.05,25.94,26.04,1511800.0,17.7174,17.7174,17.6426,17.7106,1511800.0
2011-10-25 14:00:00,26.03,26.04,25.86,25.9,1913200.0,17.7038,17.7106,17.5882,17.6154,1913200.0
2011-10-25 14:30:00,25.9,25.95,25.81,25.88,1875900.0,17.6154,17.6494,17.5542,17.6018,1875900.0
2011-10-25 15:00:00,25.88,25.96,25.7,25.75,2183900.0,17.6018,17.6562,17.4794,17.5134,2183900.0
2011-10-25 15:30:00,25.75,25.83,25.42,25.58,9332300.0,17.5134,17.5678,17.2889,17.3978,9332300.0
2011-10-26 09:30:00,26.04,26.09,25.67,25.82,3649400.0,17.7106,17.7446,17.459,17.561,3649400.0
2011-10-26 10:00:00,25.83,25.86,25.46,25.7,4285900.0,17.5678,17.5882,17.3162,17.4794,4285900.0
2011-10-26 10:30:00,25.69,25.69,25.4,25.46,3212200.0,17.4726,17.4726,17.2753,17.3162,3212200.0
2011-10-26 11:00:00,25.45,25.62,25.45,25.59,2288900.0,17.3094,17.425,17.3094,17.4046,2288900.0
2011-10-26 11:30:00,25.58,25.67,25.51,25.51,1656200.0,17.3978,17.459,17.3502,17.3502,1656200.0
2011-10-26 12:00:00,25.51,25.62,25.41,25.44,1669600.0,17.3502,17.425,17.2821,17.3026,1669600.0
2011-10-26 12:30:00,25.44,25.52,25.42,25.49,1396400.0,17.3026,17.357,17.2889,17.3366,1396400.0
2011-10-26 13:00:00,25.48,25.5,25.38,25.5,1950900.0,17.3298,17.3434,17.2617,17.3434,1950900.0
2011-10-26 13:30:00,25.5,25.75,25.49,25.7,4823700.0,17.3434,17.5134,17.3366,17.4794,4823700.0
2011-10-26 14:00:00,25.7,25.75,25.63,25.69,3189100.0,17.4794,17.5134,17.4318,17.4726,3189100.0
2011-10-26 14:30:00,25.7,25.86,25.68,25.69,2556300.0,17.4794,17.5882,17.4658,17.4726,2556300.0
2011-10-26 15:00:00,25.7,25.83,25.63,25.8,3103500.0,17.4794,17.5678,17.4318,17.5474,3103500.0
2011-10-26 15:30:00,25.8,25.96,25.72,25.78,8437200.0,17.5474,17.6562,17.493,17.5338,8437200.0
2011-10-27 09:30:00,26.96,27.12,26.68,26.76,8042500.0,18.3364,18.4452,18.1459,18.2003,8042500.0
2011-10-27 10:00:00,26.77,26.8,26.34,26.44,4616200.0,18.2071,18.2275,17.9147,17.9827,4616200.0
2011-10-27 10:30:00,26.44,26.58,26.4,26.5,3329900.0,17.9827,18.0779,17.9555,18.0235,3329900.0
2011-10-27 11:00:00,26.5,26.67,26.44,26.66,2102800.0,18.0235,18.1391,17.9827,18.1323,2102800.0
2011-10-27 11:30:00,26.67,26.81,26.61,26.8,1924700.0,18.1391,18.2343,18.0983,18.2275,1924700.0
2011-10-27 12:00:00,26.81,26.97,26.8,26.82,2807100.0,18.2343,18.3432,18.2275,18.2411,2807100.0
2011-10-27 12:30:00,26.82,26.87,26.76,26.81,1753200.0,18.2411,18.2751,18.2003,18.2343,1753200.0
2011-10-27 13:00:00,26.81,26.98,26.81,26.89,2211600.0,18.2343,18.35,18.2343,18.2887,2211600.0
2011-10-27 13:30:00,26.89,27.04,26.85,26.99,2454900.0,18.2887,18.3908,18.2615,18.3568,2454900.0
2011-10-27 14:00:00,26.99,27.18,26.96,27.16,4520700.0,18.3568,18.486,18.3364,18.4724,4520700.0
2011-10-27 14:30:00,27.16,27.3,27.12,27.24,3067500.0,18.4724,18.5676,18.4452,18.5268,3067500.0
2011-10-27 15:00:00,27.23,27.5,27.21,27.39,4261400.0,18.52,18.7036,18.5064,18.6288,4261400.0
2011-10-27 15:30:00,27.39,27.45,26.8,27.1,15174400.0,18.6288,18.6696,18.2275,18.4316,15174400.0
2011-10-28 09:30:00,26.71,26.82,26.46,26.57,4832700.0,18.1663,18.2411,17.9963,18.0711,4832700.0
2011-10-28 10:00:00,26.56,26.94,26.5,26.91,3667300.0,18.0643,18.3227,18.0235,18.3023,3667300.0
2011-10-28 10:30:00,26.91,27.2,26.89,27.17,2685100.0,18.3023,18.4996,18.2887,18.4792,2685100.0
2011-10-28 11:00:00,27.16,27.35,27.1,27.16,2936400.0,18.4724,18.6016,18.4316,18.4724,2936400.0
2011-10-28 11:30:00,27.16,27.36,26.97,27.0,3391900.0,18.4724,18.6084,18.3432,18.3636,3391900.0
2011-10-28 12:00:00,27.0,27.15,26.96,26.99,1262500.0,18.3636,18.4656,18.3364,18.3568,1262500.0
2011-10-28 12:30:00,26.99,27.16,26.98,27.13,1058200.0,18.3568,18.4724,18.35,18.452,1058200.0
2011-10-28 13:00:00,27.12,27.16,27.03,27.07,1326400.0,18.4452,18.4724,18.384,18.4112,1326400.0
2011-10-28 13:30:00,27.07,27.09,26.93,26.98,1315700.0,18.4112,18.4248,18.3159,18.35,1315700.0
2011-10-28 14:00:00,26.98,27.02,26.88,26.92,1294400.0,18.35,18.3772,18.2819,18.3091,1294400.0
2011-10-28 14:30:00,26.92,27.01,26.89,26.96,989600.0,18.3091,18.3704,18.2887,18.3364,989600.0
2011-10-28 15:00:00,26.96,27.12,26.92,27.01,1692500.0,18.3364,18.4452,18.3091,18.3704,1692500.0
2011-10-28 15:30:00,27.01,27.15,26.91,27.06,4231600.0,18.3704,18.4656,18.3023,18.4044,4231600.0
2011-10-31 09:30:00,26.33,26.66,26.33,26.55,3182400.0,17.9079,18.1323,17.9079,18.0575,3182400.0
2011-10-31 10:00:00,26.53,26.58,26.42,26.46,2500200.0,18.0439,18.0779,17.9691,17.9963,2500200.0
2011-10-31 10:30:00,26.46,26.55,26.42,26.44,2195100.0,17.9963,18.0575,17.9691,17.9827,2195100.0
2011-10-31 11:00:00,26.43,26.5,26.37,26.46,2307800.0,17.9759,18.0235,17.9351,17.9963,2307800.0
2011-10-31 11:30:00,26.46,26.51,26.42,26.46,1880100.0,17.9963,18.0303,17.9691,17.9963,1880100.0
2011-10-31 12:00:00,26.46,26.5,26.34,26.34,1644000.0,17.9963,18.0235,17.9147,17.9147,1644000.0
2011-10-31 12:30:00,26.35,26.5,26.35,26.48,1229200.0,17.9215,18.0235,17.9215,18.0099,1229200.0
2011-10-31 13:00:00,26.47,26.56,26.45,26.45,2041800.0,18.0031,18.0643,17.9895,17.9895,2041800.0
2011-10-31 13:30:00,26.45,26.56,26.43,26.49,1521300.0,17.9895,18.0643,17.9759,18.0167,1521300.0
2011-10-31 14:00:00,26.49,26.5,26.4,26.43,1183200.0,18.0167,18.0235,17.9555,17.9759,1183200.0
2011-10-31 14:30:00,26.43,26.43,26.27,26.36,2353900.0,17.9759,17.9759,17.8671,17.9283,2353900.0
2011-10-31 15:00:00,26.37,26.37,26.04,26.07,3183000.0,17.9351,17.9351,17.7106,17.731,3183000.0
2011-10-31 15:30:00,26.06,26.2,25.9,25.9,10245600.0,17.7242,17.8195,17.6154,17.6154,10245600.0
2011-11-01 09:30:00,24.78,25.61,24.54,25.46,6453000.0,16.8537,17.4182,16.6904,17.3162,6453000.0
2011-11-01 10:00:00,25.46,25.51,25.26,25.42,3146900.0,17.3162,17.3502,17.1801,17.2889,3146900.0
2011-11-01 10:30:00,25.43,25.55,25.06,25.08,3378900.0,17.2957,17.3774,17.0441,17.0577,3378900.0
2011-11-01 11:00:00,25.09,25.26,25.02,25.13,2485400.0,17.0645,17.1801,17.0169,17.0917,2485400.0
2011-11-01 11:30:00,25.13,25.13,24.98,25.05,2930000.0,17.0917,17.0917,16.9897,17.0373,2930000.0
2011-11-01 12:00:00,25.04,25.19,24.95,25.11,1811500.0,17.0305,17.1325,16.9693,17.0781,1811500.0
2011-11-01 12:30:00,25.1,25.27,25.0,25.0,1761500.0,17.0713,17.1869,17.0033,17.0033,1761500.0
2011-11-01 13:00:00,25.01,25.35,24.98,25.29,2387900.0,17.0101,17.2413,16.9897,17.2005,2387900.0
2011-11-01 13:30:00,25.29,25.4,25.11,25.19,3315300.0,17.2005,17.2753,17.0781,17.1325,3315300.0
2011-11-01 14:00:00,25.18,25.48,25.13,25.37,1765300.0,17.1257,17.3298,17.0917,17.2549,1765300.0
2011-11-01 14:30:00,25.37,25.39,25.02,25.06,2229600.0,17.2549,17.2685,17.0169,17.0441,2229600.0
2011-11-01 15:00:00,25.05,25.12,24.95,25.04,3869000.0,17.0373,17.0849,16.9693,17.0305,3869000.0
2011-11-01 15:30:00,25.04,25.17,24.65,24.79,11216000.0,17.0305,17.1189,16.7652,16.8605,11216000.0
2011-11-02 09:30:00,25.12,25.35,24.95,25.04,3522000.0,17.1658,17.323,17.0497,17.1112,3522000.0
2011-11-02 10:00:00,25.04,25.15,24.99,25.13,1632500.0,17.1112,17.1863,17.077,17.1727,1632500.0
2011-11-02 10:30:00,25.13,25.36,25.03,25.25,2498000.0,17.1727,17.3299,17.1043,17.2547,2498000.0
2011-11-02 11:00:00,25.24,25.38,25.19,25.3,2288000.0,17.2478,17.3435,17.2137,17.2889,2288000.0
2011-11-02 11:30:00,25.3,25.37,25.24,25.33,1151600.0,17.2889,17.3367,17.2478,17.3094,1151600.0
2011-11-02 12:00:00,25.33,25.34,25.19,25.27,1011700.0,17.3094,17.3162,17.2137,17.2684,1011700.0
2011-11-02 12:30:00,25.27,25.35,25.15,25.16,2012800.0,17.2684,17.323,17.1863,17.1932,2012800.0
2011-11-02 13:00:00,25.16,25.18,24.91,24.99,3290300.0,17.1932,17.2068,17.0223,17.077,3290300.0
2011-11-02 13:30:00,25.0,25.14,24.98,25.01,1794100.0,17.0838,17.1795,17.0702,17.0907,1794100.0
2011-11-02 14:00:00,25.0,25.13,24.92,25.0,2610000.0,17.0838,17.1727,17.0292,17.0838,2610000.0
2011-11-02 14:30:00,25.0,25.22,24.99,25.19,1973100.0,17.0838,17.2342,17.077,17.2137,1973100.0
2011-11-02 15:00:00,25.19,25.41,25.14,25.3,3046900.0,17.2137,17.364,17.1795,17.2889,3046900.0
2011-11-02 15:30:00,25.29,25.44,25.16,25.34,7486100.0,17.282,17.3845,17.1932,17.3162,7486100.0
2011-11-03 09:30:00,25.62,25.72,25.35,25.38,3034400.0,17.5075,17.5759,17.323,17.3435,3034400.0
2011-11-03 10:00:00,25.38,25.4,25.05,25.27,3235000.0,17.3435,17.3572,17.118,17.2684,3235000.0
2011-11-03 10:30:00,25.27,25.47,25.22,25.32,2184300.0,17.2684,17.405,17.2342,17.3025,2184300.0
2011-11-03 11:00:00,25.33,25.39,25.23,25.3,1657600.0,17.3094,17.3504,17.241,17.2889,1657600.0
2011-11-03 11:30:00,25.3,25.42,25.27,25.3,1074100.0,17.2889,17.3709,17.2684,17.2889,1074100.0
2011-11-03 12:00:00,25.3,25.42,25.28,25.39,963500.0,17.2889,17.3709,17.2752,17.3504,963500.0
2011-11-03 12:30:00,25.39,25.52,25.28,25.49,963500.0,17.3504,17.4392,17.2752,17.4187,963500.0
2011-11-03 13:00:00,25.49,25.52,25.39,25.41,958700.0,17.4187,17.4392,17.3504,17.364,958700.0
2011-11-03 13:30:00,25.41,25.78,25.38,25.65,2566000.0,17.364,17.6169,17.3435,17.528,2566000.0
2011-11-03 14:00:00,25.66,25.76,25.58,25.6,1855200.0,17.5349,17.6032,17.4802,17.4939,1855200.0
2011-11-03 14:30:00,25.61,25.67,25.51,25.55,1397500.0,17.5007,17.5417,17.4324,17.4597,1397500.0
2011-11-03 15:00:00,25.55,25.8,25.55,25.78,1939100.0,17.4597,17.6305,17.4597,17.6169,1939100.0
2011-11-03 15:30:00,25.79,25.9,25.67,25.79,5377000.0,17.6237,17.6989,17.5417,17.6237,5377000.0
2011-11-04 09:30:00,25.5,25.77,25.48,25.51,3266500.0,17.4255,17.61,17.4119,17.4324,3266500.0
2011-11-04 10:00:00,25.52,25.67,25.49,25.52,2392000.0,17.4392,17.5417,17.4187,17.4392,2392000.0
2011-11-04 10:30:00,25.52,25.53,25.25,25.35,2745400.0,17.4392,17.446,17.2547,17.323,2745400.0
2011-11-04 11:00:00,25.35,25.4,25.21,25.25,1838000.0,17.323,17.3572,17.2273,17.2547,1838000.0
2011-11-04 11:30:00,25.25,25.31,25.18,25.3,1101100.0,17.2547,17.2957,17.2068,17.2889,1101100.0
2011-11-04 12:00:00,25.3,25.33,25.26,25.32,890900.0,17.2889,17.3094,17.2615,17.3025,890900.0
2011-11-04 12:30:00,25.32,25.33,25.22,25.32,787700.0,17.3025,17.3094,17.2342,17.3025,787700.0
2011-11-04 13:00:00,25.32,25.49,25.3,25.47,1155400.0,17.3025,17.4187,17.2889,17.405,1155400.0
2011-11-04 13:30:00,25.47,25.53,25.36,25.44,1253800.0,17.405,17.446,17.3299,17.3845,1253800.0
2011-11-04 14:00:00,25.44,25.47,25.36,25.43,973700.0,17.3845,17.405,17.3299,17.3777,973700.0
2011-11-04 14:30:00,25.42,25.48,25.31,25.38,1212200.0,17.3709,17.4119,17.2957,17.3435,1212200.0
2011-11-04 15:00:00,25.38,25.39,25.24,25.31,1463400.0,17.3435,17.3504,17.2478,17.2957,1463400.0
2011-11-04 15:30:00,25.32,25.46,25.29,25.42,4662700.0,17.3025,17.3982,17.282,17.3709,4662700.0
2011-11-07 09:30:00,25.4,25.57,25.28,25.39,2276700.0,17.3572,17.4734,17.2752,17.3504,2276700.0
2011-11-07 10:00:00,25.4,25.49,25.34,25.4,1883600.0,17.3572,17.4187,17.3162,17.3572,1883600.0
2011-11-07 10:30:00,25.39,25.4,25.2,25.26,1582200.0,17.3504,17.3572,17.2205,17.2615,1582200.0
2011-11-07 11:00:00,25.25,25.35,25.22,25.27,1458300.0,17.2547,17.323,17.2342,17.2684,1458300.0
2011-11-07 11:30:00,25.28,25.31,25.2,25.24,930900.0,17.2752,17.2957,17.2205,17.2478,930900.0
2011-11-07 12:00:00,25.23,25.3,25.06,25.12,1633200.0,17.241,17.2889,17.1248,17.1658,1633200.0
2011-11-07 12:30:00,25.12,25.24,25.08,25.18,953300.0,17.1658,17.2478,17.1385,17.2068,953300.0
2011-11-07 13:00:00,25.18,25.24,25.14,25.18,776600.0,17.2068,17.2478,17.1795,17.2068,776600.0
2011-11-07 13:30:00,25.18,25.32,25.13,25.29,1088600.0,17.2068,17.3025,17.1727,17.282,1088600.0
2011-11-07 14:00:00,25.29,25.39,25.25,25.3,1578100.0,17.282,17.3504,17.2547,17.2889,1578100.0
2011-11-07 14:30:00,25.3,25.39,25.27,25.38,1852000.0,17.2889,17.3504,17.2684,17.3435,1852000.0
2011-11-07 15:00:00,25.39,25.43,25.24,25.25,2103100.0,17.3504,17.3777,17.2478,17.2547,2103100.0
2011-11-07 15:30:00,25.25,25.45,25.23,25.41,4539500.0,17.2547,17.3914,17.241,17.364,4539500.0
2011-11-08 09:30:00,25.54,26.29,25.53,26.27,5043400.0,17.4529,17.9654,17.446,17.9517,5043400.0
2011-11-08 10:00:00,26.27,26.31,25.93,26.06,5161400.0,17.9517,17.979,17.7194,17.8082,5161400.0
2011-11-08 10:30:00,26.07,26.23,26.01,26.14,2246200.0,17.815,17.9244,17.774,17.8629,2246200.0
2011-11-08 11:00:00,26.14,26.2,26.03,26.05,3129600.0,17.8629,17.9039,17.7877,17.8014,3129600.0
2011-11-08 11:30:00,26.04,26.13,26.02,26.06,1772900.0,17.7945,17.856,17.7809,17.8082,1772900.0
2011-11-08 12:00:00,26.05,26.24,26.03,26.24,1257100.0,17.8014,17.9312,17.7877,17.9312,1257100.0
2011-11-08 12:30:00,26.24,26.28,26.09,26.18,1270800.0,17.9312,17.9585,17.8287,17.8902,1270800.0
2011-11-08 13:00:00,26.18,26.26,26.09,26.25,1436200.0,17.8902,17.9449,17.8287,17.938,1436200.0
2011-11-08 13:30:00,26.25,26.42,26.22,26.4,3003100.0,17.938,18.0542,17.9175,18.0405,3003100.0
2011-11-08 14:00:00,26.4,26.5,26.33,26.49,1986700.0,18.0405,18.1089,17.9927,18.102,1986700.0
2011-11-08 14:30:00,26.49,26.53,26.46,26.5,2350200.0,18.102,18.1294,18.0815,18.1089,2350200.0
2011-11-08 15:00:00,26.5,26.57,26.4,26.5,2379900.0,18.1089,18.1567,18.0405,18.1089,2379900.0
2011-11-08 15:30:00,26.5,26.63,26.47,26.54,7826300.0,18.1089,18.1977,18.0884,18.1362,7826300.0
2011-11-09 09:30:00,25.91,26.05,25.72,25.81,4423000.0,17.7057,17.8014,17.5759,17.6374,4423000.0
2011-11-09 10:00:00,25.81,25.89,25.69,25.72,2389500.0,17.6374,17.692,17.5554,17.5759,2389500.0
2011-11-09 10:30:00,25.73,25.85,25.62,25.81,2076500.0,17.5827,17.6647,17.5075,17.6374,2076500.0
2011-11-09 11:00:00,25.81,25.91,25.72,25.74,1364000.0,17.6374,17.7057,17.5759,17.5895,1364000.0
2011-11-09 11:30:00,25.75,25.81,25.68,25.7,1319700.0,17.5964,17.6374,17.5485,17.5622,1319700.0
2011-11-09 12:00:00,25.71,25.73,25.62,25.64,1243700.0,17.569,17.5827,17.5075,17.5212,1243700.0
2011-11-09 12:30:00,25.64,25.75,25.62,25.74,847500.0,17.5212,17.5964,17.5075,17.5895,847500.0
2011-11-09 13:00:00,25.74,25.75,25.55,25.61,1114800.0,17.5895,17.5964,17.4597,17.5007,1114800.0
2011-11-09 13:30:00,25.62,25.64,25.35,25.43,1974900.0,17.5075,17.5212,17.323,17.3777,1974900.0
2011-11-09 14:00:00,25.43,25.46,25.12,25.26,4252100.0,17.3777,17.3982,17.1658,17.2615,4252100.0
2011-11-09 14:30:00,25.26,25.3,25.13,25.16,2826500.0,17.2615,17.2889,17.1727,17.1932,2826500.0
2011-11-09 15:00:00,25.16,25.31,25.12,25.18,3586900.0,17.1932,17.2957,17.1658,17.2068,3586900.0
2011-11-09 15:30:00,25.19,25.19,24.83,24.99,11279700.0,17.2137,17.2137,16.9677,17.077,11279700.0
2011-11-10 09:30:00,25.22,25.43,25.12,25.18,3016500.0,17.2342,17.3777,17.1658,17.2068,3016500.0
2011-11-10 10:00:00,25.18,25.38,25.02,25.02,3023700.0,17.2068,17.3435,17.0975,17.0975,3023700.0
2011-11-10 10:30:00,25.02,25.19,24.92,25.05,2627800.0,17.0975,17.2137,17.0292,17.118,2627800.0
2011-11-10 11:00:00,25.06,25.17,24.98,25.05,1719000.0,17.1248,17.2,17.0702,17.118,1719000.0
2011-11-10 11:30:00,25.04,25.21,24.98,25.13,2113300.0,17.1112,17.2273,17.0702,17.1727,2113300.0
2011-11-10 12:00:00,25.13,25.15,25.02,25.02,1289000.0,17.1727,17.1863,17.0975,17.0975,1289000.0
2011-11-10 12:30:00,25.03,25.13,24.85,25.11,1476100.0,17.1043,17.1727,16.9813,17.159,1476100.0
2011-11-10 13:00:00,25.11,25.27,25.02,25.15,1651200.0,17.159,17.2684,17.0975,17.1863,1651200.0
2011-11-10 13:30:00,25.16,25.2,25.09,25.19,1082700.0,17.1932,17.2205,17.1453,17.2137,1082700.0
2011-11-10 14:00:00,25.19,25.21,25.01,25.03,1164500.0,17.2137,17.2273,17.0907,17.1043,1164500.0
2011-11-10 14:30:00,25.03,25.09,24.94,24.95,1858700.0,17.1043,17.1453,17.0428,17.0497,1858700.0
2011-11-10 15:00:00,24.96,25.19,24.92,25.13,2769100.0,17.0565,17.2137,17.0292,17.1727,2769100.0
2011-11-10 15:30:00,25.13,25.15,25.0,25.09,5146400.0,17.1727,17.1863,17.0838,17.1453,5146400.0
2011-11-11 09:30:00,25.44,25.58,25.4,25.48,2539700.0,17.3845,17.4802,17.3572,17.4119,2539700.0
2011-11-11 10:00:00,25.47,25.58,25.45,25.57,1816700.0,17.405,17.4802,17.3914,17.4734,1816700.0
2011-11-11 10:30:00,25.57,25.7,25.54,25.68,1610200.0,17.4734,17.5622,17.4529,17.5485,1610200.0
2011-11-11 11:00:00,25.68,25.75,25.68,25.72,1675300.0,17.5485,17.5964,17.5485,17.5759,1675300.0
2011-11-11 11:30:00,25.71,25.75,25.6,25.62,1064400.0,17.569,17.5964,17.4939,17.5075,1064400.0
2011-11-11 12:00:00,25.63,25.71,25.59,25.66,1104900.0,17.5144,17.569,17.487,17.5349,1104900.0
2011-11-11 12:30:00,25.66,25.68,25.57,25.6,890500.0,17.5349,17.5485,17.4734,17.4939,890500.0
2011-11-11 13:00:00,25.6,25.68,25.5,25.53,1094200.0,17.4939,17.5485,17.4255,17.446,1094200.0
2011-11-11 13:30:00,25.53,25.69,25.53,25.63,1065000.0,17.446,17.5554,17.446,17.5144,1065000.0
2011-11-11 14:00:00,25.62,25.72,25.6,25.71,1207900.0,17.5075,17.5759,17.4939,17.569,1207900.0
2011-11-11 14:30:00,25.71,25.75,25.59,25.63,1380100.0,17.569,17.5964,17.487,17.5144,1380100.0
2011-11-11 15:00:00,25.63,25.65,25.57,25.63,1503300.0,17.5144,17.528,17.4734,17.5144,1503300.0
2011-11-11 15:30:00,25.63,25.7,25.51,25.64,5427900.0,17.5144,17.5622,17.4324,17.5212,5427900.0
2011-11-14 09:30:00,25.53,25.57,25.23,25.29,2384600.0,17.446,17.4734,17.241,17.282,2384600.0
2011-11-14 10:00:00,25.28,25.38,25.23,25.29,1931400.0,17.2752,17.3435,17.241,17.282,1931400.0
2011-11-14 10:30:00,25.28,25.36,25.27,25.35,1614400.0,17.2752,17.3299,17.2684,17.323,1614400.0
2011-11-14 11:00:00,25.35,25.42,25.32,25.33,1166500.0,17.323,17.3709,17.3025,17.3094,1166500.0
2011-11-14 11:30:00,25.33,25.39,25.18,25.22,1538800.0,17.3094,17.3504,17.2068,17.2342,1538800.0
2011-11-14 12:00:00,25.21,25.23,25.1,25.1,1022000.0,17.2273,17.241,17.1522,17.1522,1022000.0
2011-11-14 12:30:00,25.1,25.15,25.06,25.07,1224500.0,17.1522,17.1863,17.1248,17.1317,1224500.0
2011-11-14 13:00:00,25.07,25.1,25.0,25.08,1054100.0,17.1317,17.1522,17.0838,17.1385,1054100.0
2011-11-14 13:30:00,25.08,25.08,25.0,25.07,1435800.0,17.1385,17.1385,17.0838,17.1317,1435800.0
2011-11-14 14:00:00,25.06,25.06,25.0,25.01,1958300.0,17.1248,17.1248,17.0838,17.0907,1958300.0
2011-11-14 14:30:00,25.0,25.02,24.95,24.96,2052900.0,17.0838,17.0975,17.0497,17.0565,2052900.0
2011-11-14 15:00:00,24.96,25.08,24.95,25.04,1741700.0,17.0565,17.1385,17.0497,17.1112,1741700.0
2011-11-14 15:30:00,25.04,25.19,25.01,25.11,5477400.0,17.1112,17.2137,17.0907,17.159,5477400.0
2011-11-15 09:30:00,24.99,25.18,24.95,25.1,2920000.0,17.077,17.2068,17.0497,17.1522,2920000.0
2011-11-15 10:00:00,25.11,25.16,25.0,25.07,1820900.0,17.159,17.1932,17.0838,17.1317,1820900.0
2011-11-15 10:30:00,25.07,25.14,24.99,25.0,2374200.0,17.1317,17.1795,17.077,17.0838,2374200.0
2011-11-15 11:00:00,25.0,25.06,24.89,24.92,2225700.0,17.0838,17.1248,17.0087,17.0292,2225700.0
2011-11-15 11:30:00,24.91,25.0,24.82,24.97,1563900.0,17.0223,17.0838,16.9608,17.0633,1563900.0
2011-11-15 12:00:00,24.97,25.02,24.92,25.02,1365900.0,17.0633,17.0975,17.0292,17.0975,1365900.0
2011-11-15 12:30:00,25.03,25.15,25.02,25.15,1237800.0,17.1043,17.1863,17.0975,17.1863,1237800.0
2011-11-15 13:00:00,25.14,25.23,25.09,25.2,1711000.0,17.1795,17.241,17.1453,17.2205,1711000.0
2011-11-15 13:30:00,25.21,25.4,25.2,25.34,1851900.0,17.2273,17.3572,17.2205,17.3162,1851900.0
2011-11-15 14:00:00,25.34,25.41,25.29,25.34,1414100.0,17.3162,17.364,17.282,17.3162,1414100.0
2011-11-15 14:30:00,25.34,25.44,25.31,25.39,1410500.0,17.3162,17.3845,17.2957,17.3504,1410500.0
2011-11-15 15:00:00,25.39,25.47,25.35,25.4,2085000.0,17.3504,17.405,17.323,17.3572,2085000.0
2011-11-15 15:30:00,25.4,25.41,25.28,25.28,3649500.0,17.3572,17.364,17.2752,17.2752,3649500.0
2011-11-16 09:30:00,25.02,25.11,24.95,25.05,3119300.0,17.0975,17.159,17.0497,17.118,3119300.0
2011-11-16 10:00:00,25.06,25.21,24.99,25.18,3034100.0,17.1248,17.2273,17.077,17.2068,3034100.0
2011-11-16 10:30:00,25.18,25.34,25.14,25.26,1881300.0,17.2068,17.3162,17.1795,17.2615,1881300.0
2011-11-16 11:00:00,25.26,25.38,25.24,25.36,1864300.0,17.2615,17.3435,17.2478,17.3299,1864300.0
2011-11-16 11:30:00,25.35,25.41,25.23,25.26,1420600.0,17.323,17.364,17.241,17.2615,1420600.0
2011-11-16 12:00:00,25.26,25.41,25.24,25.37,1304800.0,17.2615,17.364,17.2478,17.3367,1304800.0
2011-11-16 12:30:00,25.37,25.46,25.28,25.29,1110900.0,17.3367,17.3982,17.2752,17.282,1110900.0
2011-11-16 13:00:00,25.29,25.5,25.29,25.5,896000.0,17.282,17.4255,17.282,17.4255,896000.0
2011-11-16 13:30:00,25.49,25.57,25.41,25.51,1254600.0,17.4187,17.4734,17.364,17.4324,1254600.0
2011-11-16 14:00:00,25.5,25.56,25.44,25.49,1146100.0,17.4255,17.4665,17.3845,17.4187,1146100.0
2011-11-16 14:30:00,25.49,25.53,25.33,25.4,1601100.0,17.4187,17.446,17.3094,17.3572,1601100.0
2011-11-16 15:00:00,25.39,25.42,25.14,25.14,2072400.0,17.3504,17.3709,17.1795,17.1795,2072400.0
2011-11-16 15:30:00,25.14,25.15,24.82,24.94,10326300.0,17.1795,17.1863,16.9608,17.0428,10326300.0
2011-11-17 09:30:00,24.94,25.08,24.85,24.97,2947400.0,17.0428,17.1385,16.9813,17.0633,2947400.0
2011-11-17 10:00:00,24.97,25.15,24.85,25.13,2872300.0,17.0633,17.1863,16.9813,17.1727,2872300.0
2011-11-17 10:30:00,25.13,25.27,25.04,25.2,2035100.0,17.1727,17.2684,17.1112,17.2205,2035100.0
2011-11-17 11:00:00,25.21,25.21,24.98,25.08,2127800.0,17.2273,17.2273,17.0702,17.1385,2127800.0
2011-11-17 11:30:00,25.09,25.17,25.02,25.09,1562900.0,17.1453,17.2,17.0975,17.1453,1562900.0
2011-11-17 12:00:00,25.09,25.1,24.94,24.98,1408000.0,17.1453,17.1522,17.0428,17.0702,1408000.0
2011-11-17 12:30:00,24.98,24.99,24.7,24.89,3262500.0,17.0702,17.077,16.8788,17.0087,3262500.0
2011-11-17 13:00:00,24.88,24.89,24.78,24.84,2096600.0,17.0018,17.0087,16.9335,16.9745,2096600.0
2011-11-17 13:30:00,24.84,24.86,24.61,24.74,2192400.0,16.9745,16.9882,16.8173,16.9062,2192400.0
2011-11-17 14:00:00,24.73,24.73,24.56,24.64,2469900.0,16.8993,16.8993,16.7832,16.8378,2469900.0
2011-11-17 14:30:00,24.63,24.7,24.5,24.59,2216800.0,16.831,16.8788,16.7422,16.8037,2216800.0
2011-11-17 15:00:00,24.58,24.64,24.49,24.57,3145700.0,16.7968,16.8378,16.7353,16.79,3145700.0
2011-11-17 15:30:00,24.56,24.66,24.47,24.65,7265500.0,16.7832,16.8515,16.7217,16.8447,7265500.0
2011-11-18 09:30:00,24.72,25.07,24.69,24.81,6573900.0,16.8925,17.1317,16.872,16.954,6573900.0
2011-11-18 10:00:00,24.81,24.88,24.7,24.76,2291600.0,16.954,17.0018,16.8788,16.9198,2291600.0
2011-11-18 10:30:00,24.76,24.88,24.75,24.81,1883400.0,16.9198,17.0018,16.913,16.954,1883400.0
2011-11-18 11:00:00,24.81,24.85,24.74,24.81,1500500.0,16.954,16.9813,16.9062,16.954,1500500.0
2011-11-18 11:30:00,24.81,24.84,24.71,24.76,1494200.0,16.954,16.9745,16.8857,16.9198,1494200.0
2011-11-18 12:00:00,24.76,24.77,24.64,24.68,1838500.0,16.9198,16.9267,16.8378,16.8652,1838500.0
2011-11-18 12:30:00,24.67,24.71,24.64,24.66,1420900.0,16.8583,16.8857,16.8378,16.8515,1420900.0
2011-11-18 13:00:00,24.66,24.75,24.62,24.71,940000.0,16.8515,16.913,16.8242,16.8857,940000.0
2011-11-18 13:30:00,24.7,24.81,24.7,24.77,944900.0,16.8788,16.954,16.8788,16.9267,944900.0
2011-11-18 14:00:00,24.77,24.86,24.7,24.77,1575300.0,16.9267,16.9882,16.8788,16.9267,1575300.0
2011-11-18 14:30:00,24.77,24.8,24.71,24.72,1747900.0,16.9267,16.9472,16.8857,16.8925,1747900.0
2011-11-18 15:00:00,24.72,24.75,24.63,24.66,1490800.0,16.8925,16.913,16.831,16.8515,1490800.0
2011-11-18 15:30:00,24.66,24.75,24.62,24.69,3564400.0,16.8515,16.913,16.8242,16.872,3564400.0
2011-11-21 09:30:00,24.2,24.46,24.13,24.19,4549400.0,16.5372,16.7148,16.4893,16.5303,4549400.0
2011-11-21 10:00:00,24.2,24.23,24.05,24.18,2814300.0,16.5372,16.5577,16.4347,16.5235,2814300.0
2011-11-21 10:30:00,24.18,24.2,24.06,24.07,1717500.0,16.5235,16.5372,16.4415,16.4483,1717500.0
2011-11-21 11:00:00,24.08,24.27,24.03,24.23,2191100.0,16.4552,16.585,16.421,16.5577,2191100.0
2011-11-21 11:30:00,24.23,24.32,24.14,24.31,1771600.0,16.5577,16.6192,16.4962,16.6123,1771600.0
2011-11-21 12:00:00,24.3,24.32,24.17,24.18,1099300.0,16.6055,16.6192,16.5167,16.5235,1099300.0
2011-11-21 12:30:00,24.18,24.23,24.15,24.15,887100.0,16.5235,16.5577,16.503,16.503,887100.0
2011-11-21 13:00:00,24.15,24.25,24.15,24.2,825300.0,16.503,16.5713,16.503,16.5372,825300.0
2011-11-21 13:30:00,24.19,24.21,24.11,24.13,1226000.0,16.5303,16.544,16.4757,16.4893,1226000.0
2011-11-21 14:00:00,24.13,24.33,24.12,24.27,1463500.0,16.4893,16.626,16.4825,16.585,1463500.0
2011-11-21 14:30:00,24.26,24.37,24.26,24.26,1711500.0,16.5782,16.6533,16.5782,16.5782,1711500.0
2011-11-21 15:00:00,24.26,24.39,24.15,24.35,2087700.0,16.5782,16.667,16.503,16.6397,2087700.0
2011-11-21 15:30:00,24.35,24.39,24.16,24.18,5562100.0,16.6397,16.667,16.5098,16.5235,5562100.0
2011-11-22 09:30:00,24.13,24.45,24.11,24.33,2445900.0,16.4893,16.708,16.4757,16.626,2445900.0
2011-11-22 10:00:00,24.33,24.35,24.21,24.29,1825800.0,16.626,16.6397,16.544,16.5987,1825800.0
2011-11-22 10:30:00,24.3,24.32,24.14,24.18,2078800.0,16.6055,16.6192,16.4962,16.5235,2078800.0
2011-11-22 11:00:00,24.18,24.21,24.12,24.13,2714300.0,16.5235,16.544,16.4825,16.4893,2714300.0
2011-11-22 11:30:00,24.13,24.17,24.1,24.16,3498800.0,16.4893,16.5167,16.4688,16.5098,3498800.0
2011-11-22 12:00:00,24.16,24.4,24.14,24.2,3309700.0,16.5098,16.6738,16.4962,16.5372,3309700.0
2011-11-22 12:30:00,24.2,24.3,24.18,24.28,1169000.0,16.5372,16.6055,16.5235,16.5918,1169000.0
2011-11-22 13:00:00,24.28,24.34,24.2,24.26,1820600.0,16.5918,16.6328,16.5372,16.5782,1820600.0
2011-11-22 13:30:00,24.27,24.27,24.15,24.16,2143700.0,16.585,16.585,16.503,16.5098,2143700.0
2011-11-22 14:00:00,24.17,24.19,24.08,24.13,1704400.0,16.5167,16.5303,16.4552,16.4893,1704400.0
2011-11-22 14:30:00,24.13,24.13,23.93,23.98,2014100.0,16.4893,16.4893,16.3527,16.3868,2014100.0
2011-11-22 15:00:00,23.98,24.07,23.96,24.0,2830700.0,16.3868,16.4483,16.3732,16.4005,2830700.0
2011-11-22 15:30:00,24.01,24.06,23.91,23.94,7192900.0,16.4073,16.4415,16.339,16.3595,7192900.0
2011-11-23 09:30:00,23.61,23.65,23.31,23.32,3473800.0,16.134,16.1613,15.929,15.9358,3473800.0
2011-11-23 10:00:00,23.32,23.52,23.29,23.51,2283400.0,15.9358,16.0725,15.9153,16.0656,2283400.0
2011-11-23 10:30:00,23.5,23.63,23.48,23.6,2327500.0,16.0588,16.1477,16.0451,16.1271,2327500.0
2011-11-23 11:00:00,23.59,23.65,23.49,23.58,2555800.0,16.1203,16.1613,16.052,16.1135,2555800.0
2011-11-23 11:30:00,23.57,23.6,23.49,23.52,2061500.0,16.1066,16.1271,16.052,16.0725,2061500.0
2011-11-23 12:00:00,23.53,23.67,23.52,23.58,1696500.0,16.0793,16.175,16.0725,16.1135,1696500.0
2011-11-23 12:30:00,23.58,23.7,23.52,23.66,1789100.0,16.1135,16.1955,16.0725,16.1682,1789100.0
2011-11-23 13:00:00,23.65,23.67,23.55,23.58,1212300.0,16.1613,16.175,16.093,16.1135,1212300.0
2011-11-23 13:30:00,23.59,23.59,23.48,23.51,1759000.0,16.1203,16.1203,16.0451,16.0656,1759000.0
2011-11-23 14:00:00,23.51,23.56,23.41,23.46,1533800.0,16.0656,16.0998,15.9973,16.0315,1533800.0
2011-11-23 14:30:00,23.46,23.55,23.38,23.39,1330200.0,16.0315,16.093,15.9768,15.9836,1330200.0
2011-11-23 15:00:00,23.39,23.53,23.34,23.39,3000500.0,15.9836,16.0793,15.9495,15.9836,3000500.0
2011-11-23 15:30:00,23.39,23.51,23.19,23.22,7644700.0,15.9836,16.0656,15.847,15.8675,7644700.0
2011-11-25 09:30:00,23.31,23.57,23.28,23.52,2033200.0,15.929,16.1066,15.9085,16.0725,2033200.0
2011-11-25 10:00:00,23.52,23.76,23.5,23.64,1830400.0,16.0725,16.2365,16.0588,16.1545,1830400.0
2011-11-25 10:30:00,23.65,23.75,23.59,23.6,1397500.0,16.1613,16.2297,16.1203,16.1271,1397500.0
2011-11-25 11:00:00,23.6,23.7,23.6,23.65,1345200.0,16.1271,16.1955,16.1271,16.1613,1345200.0
2011-11-25 11:30:00,23.64,23.7,23.5,23.55,1539300.0,16.1545,16.1955,16.0588,16.093,1539300.0
2011-11-25 12:00:00,23.55,23.56,23.46,23.55,1513600.0,16.093,16.0998,16.0315,16.093,1513600.0
2011-11-25 12:30:00,23.55,23.64,23.47,23.56,3134400.0,16.093,16.1545,16.0383,16.0998,3134400.0
2011-11-28 09:30:00,24.58,24.58,24.22,24.31,3793500.0,16.7968,16.7968,16.5508,16.6123,3793500.0
2011-11-28 10:00:00,24.31,24.34,24.25,24.26,1537300.0,16.6123,16.6328,16.5713,16.5782,1537300.0
2011-11-28 10:30:00,24.26,24.27,24.06,24.11,1824600.0,16.5782,16.585,16.4415,16.4757,1824600.0
2011-11-28 11:00:00,24.11,24.46,24.07,24.18,1651000.0,16.4757,16.7148,16.4483,16.5235,1651000.0
2011-11-28 11:30:00,24.18,24.19,24.07,24.08,1247100.0,16.5235,16.5303,16.4483,16.4552,1247100.0
2011-11-28 12:00:00,24.09,24.1,24.02,24.07,1312300.0,16.462,16.4688,16.4142,16.4483,1312300.0
2011-11-28 12:30:00,24.06,24.09,23.99,24.0,1259800.0,16.4415,16.462,16.3937,16.4005,1259800.0
2011-11-28 13:00:00,24.0,24.12,23.97,24.09,1442100.0,16.4005,16.4825,16.38,16.462,1442100.0
2011-11-28 13:30:00,24.1,24.12,23.96,23.98,754800.0,16.4688,16.4825,16.3732,16.3868,754800.0
2011-11-28 14:00:00,23.97,24.06,23.97,23.99,910300.0,16.38,16.4415,16.38,16.3937,910300.0
2011-11-28 14:30:00,24.0,24.06,23.99,24.03,1565700.0,16.4005,16.4415,16.3937,16.421,1565700.0
2011-11-28 15:00:00,24.03,24.05,23.89,23.89,2375700.0,16.421,16.4347,16.3253,16.3253,2375700.0
2011-11-28 15:30:00,23.9,24.2,23.88,24.18,7117300.0,16.3322,16.5372,16.3185,16.5235,7117300.0
2011-11-29 09:30:00,24.19,24.2,23.9,24.15,2647300.0,16.5303,16.5372,16.3322,16.503,2647300.0
2011-11-29 10:00:00,24.16,24.44,24.09,24.29,3781800.0,16.5098,16.7012,16.462,16.5987,3781800.0
2011-11-29 10:30:00,24.29,24.41,24.21,24.25,2812700.0,16.5987,16.6807,16.544,16.5713,2812700.0
2011-11-29 11:00:00,24.25,24.39,24.22,24.28,1908700.0,16.5713,16.667,16.5508,16.5918,1908700.0
2011-11-29 11:30:00,24.29,24.33,24.16,24.18,1407700.0,16.5987,16.626,16.5098,16.5235,1407700.0
2011-11-29 12:00:00,24.18,24.3,24.16,24.27,1344300.0,16.5235,16.6055,16.5098,16.585,1344300.0
2011-11-29 12:30:00,24.27,24.27,24.15,24.26,752400.0,16.585,16.585,16.503,16.5782,752400.0
2011-11-29 13:00:00,24.27,24.28,24.19,24.25,829000.0,16.585,16.5918,16.5303,16.5713,829000.0
2011-11-29 13:30:00,24.24,24.26,24.11,24.11,1176400.0,16.5645,16.5782,16.4757,16.4757,1176400.0
2011-11-29 14:00:00,24.11,24.24,24.08,24.21,986700.0,16.4757,16.5645,16.4552,16.544,986700.0
2011-11-29 14:30:00,24.2,24.24,24.09,24.12,966000.0,16.5372,16.5645,16.462,16.4825,966000.0
2011-11-29 15:00:00,24.12,24.31,24.12,24.23,1550600.0,16.4825,16.6123,16.4825,16.5577,1550600.0
2011-11-29 15:30:00,24.24,24.3,24.05,24.09,3868600.0,16.5645,16.6055,16.4347,16.462,3868600.0
2011-11-30 09:30:00,25.05,25.18,24.79,24.99,5451000.0,17.118,17.2068,16.9403,17.077,5451000.0
2011-11-30 10:00:00,25.0,25.06,24.85,25.05,3401000.0,17.0838,17.1248,16.9813,17.118,3401000.0
2011-11-30 10:30:00,25.05,25.25,25.03,25.24,3471100.0,17.118,17.2547,17.1043,17.2478,3471100.0
2011-11-30 11:00:00,25.24,25.25,25.01,25.03,1791100.0,17.2478,17.2547,17.0907,17.1043,1791100.0
2011-11-30 11:30:00,25.02,25.15,25.02,25.05,1601700.0,17.0975,17.1863,17.0975,17.118,1601700.0
2011-11-30 12:00:00,25.05,25.12,24.99,25.12,1353100.0,17.118,17.1658,17.077,17.1658,1353100.0
2011-11-30 12:30:00,25.12,25.2,25.11,25.18,1307900.0,17.1658,17.2205,17.159,17.2068,1307900.0
2011-11-30 13:00:00,25.18,25.22,25.11,25.12,739500.0,17.2068,17.2342,17.159,17.1658,739500.0
2011-11-30 13:30:00,25.12,25.25,25.11,25.23,1231900.0,17.1658,17.2547,17.159,17.241,1231900.0
2011-11-30 14:00:00,25.23,25.3,25.16,25.27,1904900.0,17.241,17.2889,17.1932,17.2684,1904900.0
2011-11-30 14:30:00,25.28,25.5,25.26,25.5,2939700.0,17.2752,17.4255,17.2615,17.4255,2939700.0
2011-11-30 15:00:00,25.5,25.64,25.44,25.56,3430700.0,17.4255,17.5212,17.3845,17.4665,3430700.0
2011-11-30 15:30:00,25.56,25.95,25.56,25.83,11720900.0,17.4665,17.733,17.4665,17.651,11720900.0
2011-12-01 09:30:00,25.62,25.86,25.54,25.72,3223500.0,17.5075,17.6715,17.4529,17.5759,3223500.0
2011-12-01 10:00:00,25.72,25.8,25.66,25.76,1627300.0,17.5759,17.6305,17.5349,17.6032,1627300.0
2011-12-01 10:30:00,25.76,25.76,25.55,25.57,1347100.0,17.6032,17.6032,17.4597,17.4734,1347100.0
2011-12-01 11:00:00,25.58,25.62,25.34,25.36,1556100.0,17.4802,17.5075,17.3162,17.3299,1556100.0
2011-12-01 11:30:00,25.36,25.46,25.33,25.44,1515200.0,17.3299,17.3982,17.3094,17.3845,1515200.0
2011-12-01 12:00:00,25.44,25.62,25.42,25.62,1095200.0,17.3845,17.5075,17.3709,17.5075,1095200.0
2011-12-01 12:30:00,25.61,25.66,25.52,25.52,1252200.0,17.5007,17.5349,17.4392,17.4392,1252200.0
2011-12-01 13:00:00,25.53,25.76,25.53,25.75,1091600.0,17.446,17.6032,17.446,17.5964,1091600.0
2011-12-01 13:30:00,25.74,25.85,25.71,25.85,1324700.0,17.5895,17.6647,17.569,17.6647,1324700.0
2011-12-01 14:00:00,25.84,25.84,25.71,25.76,1251300.0,17.6579,17.6579,17.569,17.6032,1251300.0
2011-12-01 14:30:00,25.76,25.83,25.69,25.76,1364500.0,17.6032,17.651,17.5554,17.6032,1364500.0
2011-12-01 15:00:00,25.75,25.79,25.67,25.75,1971500.0,17.5964,17.6237,17.5417,17.5964,1971500.0
2011-12-01 15:30:00,25.75,25.76,25.53,25.65,5035900.0,17.5964,17.6032,17.446,17.528,5035900.0
2011-12-02 09:30:00,25.79,26.03,25.73,26.01,3712100.0,17.6237,17.7877,17.5827,17.774,3712100.0
2011-12-02 10:00:00,26.01,26.47,25.99,26.3,5572800.0,17.774,18.0884,17.7604,17.9722,5572800.0
2011-12-02 10:30:00,26.3,26.38,26.16,26.35,2911000.0,17.9722,18.0269,17.8765,18.0064,2911000.0
2011-12-02 11:00:00,26.34,26.37,26.08,26.19,2231000.0,17.9995,18.02,17.8219,17.897,2231000.0
2011-12-02 11:30:00,26.19,26.29,26.02,26.14,2060000.0,17.897,17.9654,17.7809,17.8629,2060000.0
2011-12-02 12:00:00,26.15,26.27,26.07,26.21,1646800.0,17.8697,17.9517,17.815,17.9107,1646800.0
2011-12-02 12:30:00,26.21,26.32,26.16,26.27,1031000.0,17.9107,17.9859,17.8765,17.9517,1031000.0
2011-12-02 13:00:00,26.27,26.33,26.18,26.28,1219700.0,17.9517,17.9927,17.8902,17.9585,1219700.0
2011-12-02 13:30:00,26.28,26.36,26.19,26.26,1273800.0,17.9585,18.0132,17.897,17.9449,1273800.0
2011-12-02 14:00:00,26.26,26.36,26.13,26.33,1766200.0,17.9449,18.0132,17.856,17.9927,1766200.0
2011-12-02 14:30:00,26.33,26.34,26.18,26.2,1645700.0,17.9927,17.9995,17.8902,17.9039,1645700.0
2011-12-02 15:00:00,26.19,26.34,26.18,26.23,1721700.0,17.897,17.9995,17.8902,17.9244,1721700.0
2011-12-02 15:30:00,26.23,26.25,26.01,26.06,5753300.0,17.9244,17.938,17.774,17.8082,5753300.0
2011-12-05 09:30:00,26.42,26.78,26.22,26.74,4137000.0,18.0542,18.3002,17.9175,18.2729,4137000.0
2011-12-05 10:00:00,26.74,26.75,26.54,26.67,2897500.0,18.2729,18.2797,18.1362,18.225,2897500.0
2011-12-05 10:30:00,26.66,26.8,26.64,26.69,2390300.0,18.2182,18.3139,18.2045,18.2387,2390300.0
2011-12-05 11:00:00,26.69,26.8,26.66,26.75,1521500.0,18.2387,18.3139,18.2182,18.2797,1521500.0
2011-12-05 11:30:00,26.75,26.75,26.64,26.7,1352600.0,18.2797,18.2797,18.2045,18.2455,1352600.0
2011-12-05 12:00:00,26.71,26.8,26.69,26.78,1318000.0,18.2524,18.3139,18.2387,18.3002,1318000.0
2011-12-05 12:30:00,26.77,26.94,26.76,26.87,2184900.0,18.2934,18.4096,18.2865,18.3617,2184900.0
2011-12-05 13:00:00,26.87,26.9,26.8,26.84,977500.0,18.3617,18.3822,18.3139,18.3412,977500.0
2011-12-05 13:30:00,26.84,26.86,26.66,26.71,2008800.0,18.3412,18.3549,18.2182,18.2524,2008800.0
2011-12-05 14:00:00,26.71,26.72,26.53,26.71,2099000.0,18.2524,18.2592,18.1294,18.2524,2099000.0
2011-12-05 14:30:00,26.71,26.77,26.66,26.77,1223000.0,18.2524,18.2934,18.2182,18.2934,1223000.0
2011-12-05 15:00:00,26.77,26.78,26.51,26.63,3036000.0,18.2934,18.3002,18.1157,18.1977,3036000.0
2011-12-05 15:30:00,26.62,26.82,26.55,26.71,6187900.0,18.1909,18.3275,18.143,18.2524,6187900.0
2011-12-06 09:30:00,26.5,26.69,26.45,26.62,2659500.0,18.1089,18.2387,18.0747,18.1909,2659500.0
2011-12-06 10:00:00,26.62,26.74,26.56,26.73,1698800.0,18.1909,18.2729,18.1499,18.266,1698800.0
2011-12-06 10:30:00,26.72,26.84,26.69,26.7,1831000.0,18.2592,18.3412,18.2387,18.2455,1831000.0
2011-12-06 11:00:00,26.7,26.81,26.69,26.75,882100.0,18.2455,18.3207,18.2387,18.2797,882100.0
2011-12-06 11:30:00,26.75,26.81,26.67,26.77,1191200.0,18.2797,18.3207,18.225,18.2934,1191200.0
2011-12-06 12:00:00,26.77,26.82,26.71,26.76,876800.0,18.2934,18.3275,18.2524,18.2865,876800.0
2011-12-06 12:30:00,26.76,26.79,26.7,26.7,810800.0,18.2865,18.307,18.2455,18.2455,810800.0
2011-12-06 13:00:00,26.7,26.77,26.61,26.77,915700.0,18.2455,18.2934,18.184,18.2934,915700.0
2011-12-06 13:30:00,26.77,26.78,26.72,26.74,744400.0,18.2934,18.3002,18.2592,18.2729,744400.0
2011-12-06 14:00:00,26.73,26.77,26.68,26.74,1172000.0,18.266,18.2934,18.2319,18.2729,1172000.0
2011-12-06 14:30:00,26.74,26.88,26.71,26.81,1916600.0,18.2729,18.3686,18.2524,18.3207,1916600.0
2011-12-06 15:00:00,26.81,26.87,26.7,26.7,1781200.0,18.3207,18.3617,18.2455,18.2455,1781200.0
2011-12-06 15:30:00,26.7,26.82,26.66,26.67,3031400.0,18.2455,18.3275,18.2182,18.225,3031400.0
2011-12-07 09:30:00,26.45,26.67,26.35,26.65,2124400.0,18.0747,18.225,18.0064,18.2114,2124400.0
2011-12-07 10:00:00,26.64,26.71,26.52,26.56,1625000.0,18.2045,18.2524,18.1225,18.1499,1625000.0
2011-12-07 10:30:00,26.56,26.7,26.49,26.67,1635600.0,18.1499,18.2455,18.102,18.225,1635600.0
2011-12-07 11:00:00,26.67,26.77,26.65,26.77,1414600.0,18.225,18.2934,18.2114,18.2934,1414600.0
2011-12-07 11:30:00,26.77,26.9,26.76,26.79,1357200.0,18.2934,18.3822,18.2865,18.307,1357200.0
2011-12-07 12:00:00,26.79,26.95,26.74,26.95,1342100.0,18.307,18.4164,18.2729,18.4164,1342100.0
2011-12-07 12:30:00,26.95,27.0,26.88,26.98,1380300.0,18.4164,18.4506,18.3686,18.4369,1380300.0
2011-12-07 13:00:00,26.98,26.99,26.85,26.96,1151000.0,18.4369,18.4437,18.348,18.4232,1151000.0
2011-12-07 13:30:00,26.95,26.96,26.83,26.93,1134600.0,18.4164,18.4232,18.3344,18.4027,1134600.0
2011-12-07 14:00:00,26.93,26.96,26.83,26.93,1250000.0,18.4027,18.4232,18.3344,18.4027,1250000.0
2011-12-07 14:30:00,26.93,26.97,26.81,26.85,1346600.0,18.4027,18.4301,18.3207,18.348,1346600.0
2011-12-07 15:00:00,26.85,27.0,26.81,26.98,1826700.0,18.348,18.4506,18.3207,18.4369,1826700.0
2011-12-07 15:30:00,26.98,27.21,26.94,27.06,7993600.0,18.4369,18.5941,18.4096,18.4916,7993600.0
2011-12-08 09:30:00,26.69,26.85,26.64,26.71,2722300.0,18.2387,18.348,18.2045,18.2524,2722300.0
2011-12-08 10:00:00,26.71,26.76,26.47,26.53,1991600.0,18.2524,18.2865,18.0884,18.1294,1991600.0
2011-12-08 10:30:00,26.53,26.79,26.52,26.66,1479400.0,18.1294,18.307,18.1225,18.2182,1479400.0
2011-12-08 11:00:00,26.66,26.67,26.53,26.57,1547800.0,18.2182,18.225,18.1294,18.1567,1547800.0
2011-12-08 11:30:00,26.57,26.62,26.42,26.56,1458000.0,18.1567,18.1909,18.0542,18.1499,1458000.0
2011-12-08 12:00:00,26.55,26.64,26.45,26.52,971900.0,18.143,18.2045,18.0747,18.1225,971900.0
2011-12-08 12:30:00,26.52,26.67,26.49,26.62,1630900.0,18.1225,18.225,18.102,18.1909,1630900.0
2011-12-08 13:00:00,26.62,26.63,26.44,26.5,1582200.0,18.1909,18.1977,18.0679,18.1089,1582200.0
2011-12-08 13:30:00,26.49,26.53,26.45,26.5,882800.0,18.102,18.1294,18.0747,18.1089,882800.0
2011-12-08 14:00:00,26.5,26.55,26.37,26.45,917000.0,18.1089,18.143,18.02,18.0747,917000.0
2011-12-08 14:30:00,26.45,26.46,26.24,26.26,1480300.0,18.0747,18.0815,17.9312,17.9449,1480300.0
2011-12-08 15:00:00,26.27,26.42,26.18,26.36,1950900.0,17.9517,18.0542,17.8902,18.0132,1950900.0
2011-12-08 15:30:00,26.37,26.55,26.06,26.21,6868100.0,18.02,18.143,17.8082,17.9107,6868100.0
2011-12-09 09:30:00,26.33,26.71,26.29,26.63,2672600.0,17.9927,18.2524,17.9654,18.1977,2672600.0
2011-12-09 10:00:00,26.64,26.78,26.63,26.7,1971500.0,18.2045,18.3002,18.1977,18.2455,1971500.0
2011-12-09 10:30:00,26.7,26.79,26.64,26.79,1751400.0,18.2455,18.307,18.2045,18.307,1751400.0
2011-12-09 11:00:00,26.79,26.87,26.74,26.86,2167700.0,18.307,18.3617,18.2729,18.3549,2167700.0
2011-12-09 11:30:00,26.85,26.88,26.77,26.79,1860500.0,18.348,18.3686,18.2934,18.307,1860500.0
2011-12-09 12:00:00,26.8,26.82,26.75,26.78,1133000.0,18.3139,18.3275,18.2797,18.3002,1133000.0
2011-12-09 12:30:00,26.78,26.85,26.77,26.84,1297900.0,18.3002,18.348,18.2934,18.3412,1297900.0
2011-12-09 13:00:00,26.83,26.88,26.75,26.84,1430400.0,18.3344,18.3686,18.2797,18.3412,1430400.0
2011-12-09 13:30:00,26.83,26.86,26.81,26.82,764000.0,18.3344,18.3549,18.3207,18.3275,764000.0
2011-12-09 14:00:00,26.82,26.85,26.76,26.84,1143200.0,18.3275,18.348,18.2865,18.3412,1143200.0
2011-12-09 14:30:00,26.84,26.93,26.82,26.85,1816200.0,18.3412,18.4027,18.3275,18.348,1816200.0
2011-12-09 15:00:00,26.85,26.96,26.78,26.95,2015900.0,18.348,18.4232,18.3002,18.4164,2015900.0
2011-12-09 15:30:00,26.96,27.01,26.87,26.88,5231500.0,18.4232,18.4574,18.3617,18.3686,5231500.0
2011-12-12 09:30:00,26.63,26.68,26.44,26.57,2627300.0,18.1977,18.2319,18.0679,18.1567,2627300.0
2011-12-12 10:00:00,26.58,26.6,26.34,26.38,2452500.0,18.1635,18.1772,17.9995,18.0269,2452500.0
2011-12-12 10:30:00,26.38,26.48,26.36,26.43,1235300.0,18.0269,18.0952,18.0132,18.061,1235300.0
2011-12-12 11:00:00,26.43,26.48,26.29,26.34,1513700.0,18.061,18.0952,17.9654,17.9995,1513700.0
2011-12-12 11:30:00,26.34,26.36,26.12,26.2,1384400.0,17.9995,18.0132,17.8492,17.9039,1384400.0
2011-12-12 12:00:00,26.2,26.23,26.16,26.19,821600.0,17.9039,17.9244,17.8765,17.897,821600.0
2011-12-12 12:30:00,26.19,26.29,26.18,26.25,786000.0,17.897,17.9654,17.8902,17.938,786000.0
2011-12-12 13:00:00,26.25,26.3,26.15,26.29,1009900.0,17.938,17.9722,17.8697,17.9654,1009900.0
2011-12-12 13:30:00,26.29,26.29,26.21,26.22,730000.0,17.9654,17.9654,17.9107,17.9175,730000.0
2011-12-12 14:00:00,26.22,26.23,26.09,26.18,1031500.0,17.9175,17.9244,17.8287,17.8902,1031500.0
2011-12-12 14:30:00,26.18,26.2,26.08,26.16,1298900.0,17.8902,17.9039,17.8219,17.8765,1298900.0
2011-12-12 15:00:00,26.16,26.24,26.07,26.21,1476300.0,17.8765,17.9312,17.815,17.9107,1476300.0
2011-12-12 15:30:00,26.21,26.34,26.19,26.31,4749600.0,17.9107,17.9995,17.897,17.979,4749600.0
2011-12-13 09:30:00,26.55,26.58,26.33,26.53,2142500.0,18.143,18.1635,17.9927,18.1294,2142500.0
2011-12-13 10:00:00,26.53,26.56,26.37,26.39,1096800.0,18.1294,18.1499,18.02,18.0337,1096800.0
2011-12-13 10:30:00,26.39,26.45,26.21,26.29,2136500.0,18.0337,18.0747,17.9107,17.9654,2136500.0
2011-12-13 11:00:00,26.29,26.39,26.2,26.37,1266600.0,17.9654,18.0337,17.9039,18.02,1266600.0
2011-12-13 11:30:00,26.38,26.45,26.27,26.29,1343100.0,18.0269,18.0747,17.9517,17.9654,1343100.0
2011-12-13 12:00:00,26.29,26.31,26.17,26.17,1286600.0,17.9654,17.979,17.8834,17.8834,1286600.0
2011-12-13 12:30:00,26.17,26.24,26.14,26.23,1223600.0,17.8834,17.9312,17.8629,17.9244,1223600.0
2011-12-13 13:00:00,26.22,26.23,26.13,26.19,1334800.0,17.9175,17.9244,17.856,17.897,1334800.0
2011-12-13 13:30:00,26.19,26.32,26.16,26.29,1313100.0,17.897,17.9859,17.8765,17.9654,1313100.0
2011-12-13 14:00:00,26.29,26.34,26.08,26.16,1659500.0,17.9654,17.9995,17.8219,17.8765,1659500.0
2011-12-13 14:30:00,26.16,26.16,25.75,25.86,3325600.0,17.8765,17.8765,17.5964,17.6715,3325600.0
2011-12-13 15:00:00,25.87,25.96,25.7,25.74,2190300.0,17.6784,17.7399,17.5622,17.5895,2190300.0
2011-12-13 15:30:00,25.74,25.8,25.47,25.79,7353300.0,17.5895,17.6305,17.405,17.6237,7353300.0
2011-12-14 09:30:00,25.39,26.03,25.39,25.77,3089100.0,17.3504,17.7877,17.3504,17.61,3089100.0
2011-12-14 10:00:00,25.77,25.9,25.63,25.89,2545900.0,17.61,17.6989,17.5144,17.692,2545900.0
2011-12-14 10:30:00,25.89,26.0,25.86,25.95,2085000.0,17.692,17.7672,17.6715,17.733,2085000.0
2011-12-14 11:00:00,25.95,26.0,25.89,25.95,2106600.0,17.733,17.7672,17.692,17.733,2106600.0
2011-12-14 11:30:00,25.96,26.0,25.89,25.97,1833100.0,17.7399,17.7672,17.692,17.7467,1833100.0
2011-12-14 12:00:00,25.97,26.1,25.94,26.07,1902600.0,17.7467,17.8355,17.7262,17.815,1902600.0
2011-12-14 12:30:00,26.08,26.13,26.02,26.06,1481600.0,17.8219,17.856,17.7809,17.8082,1481600.0
2011-12-14 13:00:00,26.07,26.2,26.01,26.16,1304100.0,17.815,17.9039,17.774,17.8765,1304100.0
2011-12-14 13:30:00,26.16,26.19,25.98,26.03,1550200.0,17.8765,17.897,17.7535,17.7877,1550200.0
2011-12-14 14:00:00,26.03,26.08,25.94,26.03,1834800.0,17.7877,17.8219,17.7262,17.7877,1834800.0
2011-12-14 14:30:00,26.04,26.05,25.8,25.86,2004100.0,17.7945,17.8014,17.6305,17.6715,2004100.0
2011-12-14 15:00:00,25.86,25.97,25.76,25.96,2101700.0,17.6715,17.7467,17.6032,17.7399,2101700.0
2011-12-14 15:30:00,25.97,25.99,25.85,25.87,5813900.0,17.7467,17.7604,17.6647,17.6784,5813900.0
2011-12-15 09:30:00,26.15,26.31,26.12,26.23,3135400.0,17.8697,17.979,17.8492,17.9244,3135400.0
2011-12-15 10:00:00,26.24,26.31,26.04,26.08,2646200.0,17.9312,17.979,17.7945,17.8219,2646200.0
2011-12-15 10:30:00,26.09,26.09,25.83,25.88,2408200.0,17.8287,17.8287,17.651,17.6852,2408200.0
2011-12-15 11:00:00,25.88,26.07,25.87,26.04,1818800.0,17.6852,17.815,17.6784,17.7945,1818800.0
2011-12-15 11:30:00,26.05,26.09,25.92,25.96,1485400.0,17.8014,17.8287,17.7125,17.7399,1485400.0
2011-12-15 12:00:00,25.97,26.1,25.95,26.07,1329800.0,17.7467,17.8355,17.733,17.815,1329800.0
2011-12-15 12:30:00,26.07,26.08,25.93,25.97,1409000.0,17.815,17.8219,17.7194,17.7467,1409000.0
2011-12-15 13:00:00,25.96,25.97,25.86,25.89,1279100.0,17.7399,17.7467,17.6715,17.692,1279100.0
2011-12-15 13:30:00,25.89,25.97,25.78,25.86,2251900.0,17.692,17.7467,17.6169,17.6715,2251900.0
2011-12-15 14:00:00,25.85,25.89,25.81,25.81,1236300.0,17.6647,17.692,17.6374,17.6374,1236300.0
2011-12-15 14:30:00,25.81,25.83,25.75,25.77,1462700.0,17.6374,17.651,17.5964,17.61,1462700.0
2011-12-15 15:00:00,25.77,25.87,25.7,25.73,2944200.0,17.61,17.6784,17.5622,17.5827,2944200.0
2011-12-15 15:30:00,25.72,25.79,25.56,25.61,6257700.0,17.5759,17.6237,17.4665,17.5007,6257700.0
2011-12-16 09:30:00,25.81,25.94,25.75,25.91,7451200.0,17.6374,17.7262,17.5964,17.7057,7451200.0
2011-12-16 10:00:00,25.91,26.03,25.88,26.01,2709300.0,17.7057,17.7877,17.6852,17.774,2709300.0
2011-12-16 10:30:00,26.01,26.02,25.93,26.0,2061200.0,17.774,17.7809,17.7194,17.7672,2061200.0
2011-12-16 11:00:00,26.01,26.08,26.0,26.04,1222800.0,17.774,17.8219,17.7672,17.7945,1222800.0
2011-12-16 11:30:00,26.04,26.05,25.91,25.91,1321800.0,17.7945,17.8014,17.7057,17.7057,1321800.0
2011-12-16 12:00:00,25.91,26.05,25.87,26.05,2138900.0,17.7057,17.8014,17.6784,17.8014,2138900.0
2011-12-16 12:30:00,26.04,26.05,25.93,26.0,3037600.0,17.7945,17.8014,17.7194,17.7672,3037600.0
2011-12-16 13:00:00,26.0,26.11,25.99,26.06,1968900.0,17.7672,17.8424,17.7604,17.8082,1968900.0
2011-12-16 13:30:00,26.06,26.1,25.94,25.98,1706200.0,17.8082,17.8355,17.7262,17.7535,1706200.0
2011-12-16 14:00:00,25.98,26.02,25.9,25.92,1625100.0,17.7535,17.7809,17.6989,17.7125,1625100.0
2011-12-16 14:30:00,25.92,25.98,25.88,25.95,1893100.0,17.7125,17.7535,17.6852,17.733,1893100.0
2011-12-16 15:00:00,25.95,25.96,25.86,25.89,1941200.0,17.733,17.7399,17.6715,17.692,1941200.0
2011-12-16 15:30:00,25.88,25.98,25.84,25.96,4321600.0,17.6852,17.7535,17.6579,17.7399,4321600.0
2011-12-19 09:30:00,26.14,26.2,25.75,25.8,2262400.0,17.8629,17.9039,17.5964,17.6305,2262400.0
2011-12-19 10:00:00,25.8,25.86,25.73,25.79,1612200.0,17.6305,17.6715,17.5827,17.6237,1612200.0
2011-12-19 10:30:00,25.79,25.84,25.48,25.5,2216800.0,17.6237,17.6579,17.4119,17.4255,2216800.0
2011-12-19 11:00:00,25.51,25.55,25.35,25.53,1931000.0,17.4324,17.4597,17.323,17.446,1931000.0
2011-12-19 11:30:00,25.54,25.6,25.4,25.41,1573900.0,17.4529,17.4939,17.3572,17.364,1573900.0
2011-12-19 12:00:00,25.41,25.5,25.4,25.44,1048200.0,17.364,17.4255,17.3572,17.3845,1048200.0
2011-12-19 12:30:00,25.44,25.54,25.37,25.54,872000.0,17.3845,17.4529,17.3367,17.4529,872000.0
2011-12-19 13:00:00,25.54,25.55,25.43,25.46,662400.0,17.4529,17.4597,17.3777,17.3982,662400.0
2011-12-19 13:30:00,25.47,25.61,25.42,25.56,1011700.0,17.405,17.5007,17.3709,17.4665,1011700.0
2011-12-19 14:00:00,25.56,25.58,25.46,25.47,895200.0,17.4665,17.4802,17.3982,17.405,895200.0
2011-12-19 14:30:00,25.46,25.52,25.43,25.5,1126700.0,17.3982,17.4392,17.3777,17.4255,1126700.0
2011-12-19 15:00:00,25.5,25.51,25.19,25.2,2411700.0,17.4255,17.4324,17.2137,17.2205,2411700.0
2011-12-19 15:30:00,25.2,25.32,25.18,25.29,4557900.0,17.2205,17.3025,17.2068,17.282,4557900.0
2011-12-20 09:30:00,25.85,25.99,25.72,25.86,3434200.0,17.6647,17.7604,17.5759,17.6715,3434200.0
2011-12-20 10:00:00,25.86,26.09,25.8,26.04,2543000.0,17.6715,17.8287,17.6305,17.7945,2543000.0
2011-12-20 10:30:00,26.04,26.14,26.02,26.08,2103500.0,17.7945,17.8629,17.7809,17.8219,2103500.0
2011-12-20 11:00:00,26.09,26.2,26.06,26.09,1734200.0,17.8287,17.9039,17.8082,17.8287,1734200.0
2011-12-20 11:30:00,26.09,26.14,26.04,26.07,1214700.0,17.8287,17.8629,17.7945,17.815,1214700.0
2011-12-20 12:00:00,26.07,26.18,26.03,26.18,988700.0,17.815,17.8902,17.7877,17.8902,988700.0
2011-12-20 12:30:00,26.17,26.24,26.14,26.23,1636200.0,17.8834,17.9312,17.8629,17.9244,1636200.0
2011-12-20 13:00:00,26.23,26.35,26.21,26.29,2074500.0,17.9244,18.0064,17.9107,17.9654,2074500.0
2011-12-20 13:30:00,26.3,26.36,26.29,26.34,1337600.0,17.9722,18.0132,17.9654,17.9995,1337600.0
2011-12-20 14:00:00,26.34,26.44,26.27,26.44,2424400.0,17.9995,18.0679,17.9517,18.0679,2424400.0
2011-12-20 14:30:00,26.43,26.69,26.43,26.5,3275700.0,18.061,18.2387,18.061,18.1089,3275700.0
2011-12-20 15:00:00,26.49,26.58,26.45,26.49,2940000.0,18.102,18.1635,18.0747,18.102,2940000.0
2011-12-20 15:30:00,26.49,26.54,26.38,26.48,7241800.0,18.102,18.1362,18.0269,18.0952,7241800.0
2011-12-21 09:30:00,26.56,26.78,26.3,26.36,3295500.0,18.1499,18.3002,17.9722,18.0132,3295500.0
2011-12-21 10:00:00,26.36,26.44,26.26,26.28,1564300.0,18.0132,18.0679,17.9449,17.9585,1564300.0
2011-12-21 10:30:00,26.29,26.35,26.22,26.25,1383100.0,17.9654,18.0064,17.9175,17.938,1383100.0
2011-12-21 11:00:00,26.24,26.3,26.21,26.27,1336800.0,17.9312,17.9722,17.9107,17.9517,1336800.0
2011-12-21 11:30:00,26.27,26.42,26.22,26.41,1521800.0,17.9517,18.0542,17.9175,18.0474,1521800.0
2011-12-21 12:00:00,26.41,26.43,26.29,26.36,1325100.0,18.0474,18.061,17.9654,18.0132,1325100.0
2011-12-21 12:30:00,26.36,26.53,26.35,26.49,1251200.0,18.0132,18.1294,18.0064,18.102,1251200.0
2011-12-21 13:00:00,26.48,26.58,26.47,26.52,1605700.0,18.0952,18.1635,18.0884,18.1225,1605700.0
2011-12-21 13:30:00,26.52,26.58,26.4,26.55,1287200.0,18.1225,18.1635,18.0405,18.143,1287200.0
2011-12-21 14:00:00,26.54,26.58,26.51,26.55,964300.0,18.1362,18.1635,18.1157,18.143,964300.0
2011-12-21 14:30:00,26.54,26.71,26.54,26.64,1368900.0,18.1362,18.2524,18.1362,18.2045,1368900.0
2011-12-21 15:00:00,26.64,26.76,26.61,26.72,2532400.0,18.2045,18.2865,18.184,18.2592,2532400.0
2011-12-21 15:30:00,26.73,26.89,26.73,26.88,6048900.0,18.266,18.3754,18.266,18.3686,6048900.0
2011-12-22 09:30:00,26.91,27.12,26.9,27.12,3071000.0,18.3891,18.5326,18.3822,18.5326,3071000.0
2011-12-22 10:00:00,27.11,27.25,27.03,27.18,2686500.0,18.5257,18.6214,18.4711,18.5736,2686500.0
2011-12-22 10:30:00,27.18,27.21,27.07,27.12,2604300.0,18.5736,18.5941,18.4984,18.5326,2604300.0
2011-12-22 11:00:00,27.12,27.16,27.09,27.15,2184800.0,18.5326,18.5599,18.5121,18.5531,2184800.0
2011-12-22 11:30:00,27.14,27.25,27.1,27.25,1340200.0,18.5462,18.6214,18.5189,18.6214,1340200.0
2011-12-22 12:00:00,27.25,27.3,27.25,27.3,1608200.0,18.6214,18.6556,18.6214,18.6556,1608200.0
2011-12-22 12:30:00,27.3,27.3,27.25,27.26,1630100.0,18.6556,18.6556,18.6214,18.6282,1630100.0
2011-12-22 13:00:00,27.25,27.29,27.23,27.27,1541900.0,18.6214,18.6487,18.6077,18.6351,1541900.0
2011-12-22 13:30:00,27.28,27.3,27.23,27.24,1414000.0,18.6419,18.6556,18.6077,18.6146,1414000.0
2011-12-22 14:00:00,27.24,27.31,27.22,27.26,2004700.0,18.6146,18.6624,18.6009,18.6282,2004700.0
2011-12-22 14:30:00,27.26,27.35,27.07,27.12,2954100.0,18.6282,18.6897,18.4984,18.5326,2954100.0
2011-12-22 15:00:00,27.12,27.2,27.09,27.19,2185300.0,18.5326,18.5872,18.5121,18.5804,2185300.0
2011-12-22 15:30:00,27.19,27.25,27.14,27.24,7609700.0,18.5804,18.6214,18.5462,18.6146,7609700.0
2011-12-23 09:30:00,27.43,27.69,27.39,27.66,4159100.0,18.7444,18.9221,18.7171,18.9016,4159100.0
2011-12-23 10:00:00,27.67,27.88,27.56,27.82,2658900.0,18.9084,19.0519,18.8332,19.0109,2658900.0
2011-12-23 10:30:00,27.82,27.93,27.81,27.92,2362700.0,19.0109,19.0861,19.0041,19.0792,2362700.0
2011-12-23 11:00:00,27.93,27.97,27.86,27.91,2217500.0,19.0861,19.1134,19.0382,19.0724,2217500.0
2011-12-23 11:30:00,27.91,27.93,27.83,27.83,1634700.0,19.0724,19.0861,19.0177,19.0177,1634700.0
2011-12-23 12:00:00,27.84,27.9,27.83,27.88,1232000.0,19.0246,19.0656,19.0177,19.0519,1232000.0
2011-12-23 12:30:00,27.88,27.92,27.81,27.86,1340300.0,19.0519,19.0792,19.0041,19.0382,1340300.0
2011-12-23 13:00:00,27.86,27.87,27.74,27.8,1193800.0,19.0382,19.0451,18.9562,18.9972,1193800.0
2011-12-23 13:30:00,27.8,27.8,27.68,27.71,1177400.0,18.9972,18.9972,18.9152,18.9357,1177400.0
2011-12-23 14:00:00,27.7,27.72,27.64,27.66,704900.0,18.9289,18.9426,18.8879,18.9016,704900.0
2011-12-23 14:30:00,27.65,27.71,27.65,27.7,2315300.0,18.8947,18.9357,18.8947,18.9289,2315300.0
2011-12-23 15:00:00,27.69,27.71,27.63,27.65,1269900.0,18.9221,18.9357,18.8811,18.8947,1269900.0
2011-12-23 15:30:00,27.65,27.8,27.63,27.79,3322000.0,18.8947,18.9972,18.8811,18.9904,3322000.0
2011-12-27 09:30:00,27.71,27.78,27.62,27.78,1385200.0,18.9357,18.9836,18.8742,18.9836,1385200.0
2011-12-27 10:00:00,27.77,27.89,27.76,27.82,1473800.0,18.9767,19.0587,18.9699,19.0109,1473800.0
2011-12-27 10:30:00,27.83,27.85,27.64,27.66,893500.0,19.0177,19.0314,18.8879,18.9016,893500.0
2011-12-27 11:00:00,27.65,27.81,27.65,27.78,774800.0,18.8947,19.0041,18.8947,18.9836,774800.0
2011-12-27 11:30:00,27.78,27.79,27.7,27.73,509800.0,18.9836,18.9904,18.9289,18.9494,509800.0
2011-12-27 12:00:00,27.74,27.82,27.73,27.79,571100.0,18.9562,19.0109,18.9494,18.9904,571100.0
2011-12-27 12:30:00,27.8,27.8,27.73,27.75,469500.0,18.9972,18.9972,18.9494,18.9631,469500.0
2011-12-27 13:00:00,27.74,27.75,27.69,27.73,575000.0,18.9562,18.9631,18.9221,18.9494,575000.0
2011-12-27 13:30:00,27.73,27.79,27.7,27.76,525900.0,18.9494,18.9904,18.9289,18.9699,525900.0
2011-12-27 14:00:00,27.76,27.79,27.68,27.7,519100.0,18.9699,18.9904,18.9152,18.9289,519100.0
2011-12-27 14:30:00,27.69,27.74,27.64,27.69,905400.0,18.9221,18.9562,18.8879,18.9221,905400.0
2011-12-27 15:00:00,27.68,27.71,27.61,27.62,1168400.0,18.9152,18.9357,18.8674,18.8742,1168400.0
2011-12-27 15:30:00,27.63,27.71,27.61,27.62,2932600.0,18.8811,18.9357,18.8674,18.8742,2932600.0
2011-12-28 09:30:00,27.59,27.72,27.35,27.45,1601300.0,18.8537,18.9426,18.6897,18.7581,1601300.0
2011-12-28 10:00:00,27.44,27.51,27.33,27.35,1043400.0,18.7512,18.7991,18.6761,18.6897,1043400.0
2011-12-28 10:30:00,27.35,27.41,27.26,27.4,1045300.0,18.6897,18.7307,18.6282,18.7239,1045300.0
2011-12-28 11:00:00,27.39,27.42,27.29,27.29,751800.0,18.7171,18.7376,18.6487,18.6487,751800.0
2011-12-28 11:30:00,27.3,27.31,27.2,27.27,721400.0,18.6556,18.6624,18.5872,18.6351,721400.0
2011-12-28 12:00:00,27.27,27.35,27.22,27.34,609000.0,18.6351,18.6897,18.6009,18.6829,609000.0
2011-12-28 12:30:00,27.34,27.37,27.27,27.27,716900.0,18.6829,18.7034,18.6351,18.6351,716900.0
2011-12-28 13:00:00,27.27,27.33,27.23,27.32,605600.0,18.6351,18.6761,18.6077,18.6692,605600.0
2011-12-28 13:30:00,27.32,27.44,27.32,27.4,619900.0,18.6692,18.7512,18.6692,18.7239,619900.0
2011-12-28 14:00:00,27.39,27.4,27.27,27.33,720200.0,18.7171,18.7239,18.6351,18.6761,720200.0
2011-12-28 14:30:00,27.33,27.34,27.23,27.25,966200.0,18.6761,18.6829,18.6077,18.6214,966200.0
2011-12-28 15:00:00,27.25,27.26,27.11,27.14,1785100.0,18.6214,18.6282,18.5257,18.5462,1785100.0
2011-12-28 15:30:00,27.14,27.21,27.08,27.1,3836500.0,18.5462,18.5941,18.5052,18.5189,3836500.0
2011-12-29 09:30:00,27.25,27.51,27.22,27.5,1780800.0,18.6214,18.7991,18.6009,18.7922,1780800.0
2011-12-29 10:00:00,27.51,27.71,27.5,27.68,1328600.0,18.7991,18.9357,18.7922,18.9152,1328600.0
2011-12-29 10:30:00,27.68,27.8,27.68,27.71,1891600.0,18.9152,18.9972,18.9152,18.9357,1891600.0
2011-12-29 11:00:00,27.72,27.73,27.53,27.59,1221600.0,18.9426,18.9494,18.8127,18.8537,1221600.0
2011-12-29 11:30:00,27.59,27.74,27.58,27.73,824400.0,18.8537,18.9562,18.8469,18.9494,824400.0
2011-12-29 12:00:00,27.73,27.8,27.71,27.79,864000.0,18.9494,18.9972,18.9357,18.9904,864000.0
2011-12-29 12:30:00,27.78,27.8,27.72,27.76,783200.0,18.9836,18.9972,18.9426,18.9699,783200.0
2011-12-29 13:00:00,27.76,27.83,27.62,27.67,1285000.0,18.9699,19.0177,18.8742,18.9084,1285000.0
2011-12-29 13:30:00,27.66,27.73,27.62,27.64,800500.0,18.9016,18.9494,18.8742,18.8879,800500.0
2011-12-29 14:00:00,27.65,27.7,27.62,27.67,730400.0,18.8947,18.9289,18.8742,18.9084,730400.0
2011-12-29 14:30:00,27.67,27.7,27.62,27.63,882200.0,18.9084,18.9289,18.8742,18.8811,882200.0
2011-12-29 15:00:00,27.63,27.7,27.63,27.68,1009000.0,18.8811,18.9289,18.8811,18.9152,1009000.0
2011-12-29 15:30:00,27.67,27.79,27.66,27.75,4402300.0,18.9084,18.9904,18.9016,18.9631,4402300.0
2011-12-30 09:30:00,27.64,27.72,27.55,27.7,1084100.0,18.8879,18.9426,18.8264,18.9289,1084100.0
2011-12-30 10:00:00,27.69,27.78,27.59,27.64,1551500.0,18.9221,18.9836,18.8537,18.8879,1551500.0
2011-12-30 10:30:00,27.64,27.67,27.61,27.65,696600.0,18.8879,18.9084,18.8674,18.8947,696600.0
2011-12-30 11:00:00,27.64,27.69,27.63,27.67,687400.0,18.8879,18.9221,18.8811,18.9084,687400.0
2011-12-30 11:30:00,27.66,27.7,27.6,27.62,670600.0,18.9016,18.9289,18.8606,18.8742,670600.0
2011-12-30 12:00:00,27.61,27.65,27.6,27.65,528000.0,18.8674,18.8947,18.8606,18.8947,528000.0
2011-12-30 12:30:00,27.64,27.69,27.62,27.65,613500.0,18.8879,18.9221,18.8742,18.8947,613500.0
2011-12-30 13:00:00,27.64,27.66,27.62,27.64,259400.0,18.8879,18.9016,18.8742,18.8879,259400.0
2011-12-30 13:30:00,27.65,27.68,27.62,27.65,308800.0,18.8947,18.9152,18.8742,18.8947,308800.0
2011-12-30 14:00:00,27.65,27.66,27.56,27.6,510700.0,18.8947,18.9016,18.8332,18.8606,510700.0
2011-12-30 14:30:00,27.6,27.68,27.6,27.66,538400.0,18.8606,18.9152,18.8606,18.9016,538400.0
2011-12-30 15:00:00,27.66,27.77,27.63,27.75,1080200.0,18.9016,18.9767,18.8811,18.9631,1080200.0
2011-12-30 15:30:00,27.74,27.75,27.56,27.57,3143800.0,18.9562,18.9631,18.8332,18.8401,3143800.0
2012-01-03 09:30:00,27.94,28.3,27.94,28.29,4802500.0,19.0929,19.3389,19.0929,19.3321,4802500.0
2012-01-03 10:00:00,28.29,28.45,28.28,28.3,3514500.0,19.3321,19.4414,19.3252,19.3389,3514500.0
2012-01-03 10:30:00,28.3,28.33,28.21,28.31,2139200.0,19.3389,19.3594,19.2774,19.3457,2139200.0
2012-01-03 11:00:00,28.32,28.35,28.22,28.24,1812500.0,19.3526,19.3731,19.2842,19.2979,1812500.0
2012-01-03 11:30:00,28.24,28.3,28.17,28.2,1727200.0,19.2979,19.3389,19.2501,19.2706,1727200.0
2012-01-03 12:00:00,28.19,28.31,28.18,28.3,1685200.0,19.2637,19.3457,19.2569,19.3389,1685200.0
2012-01-03 12:30:00,28.3,28.34,28.23,28.29,2155100.0,19.3389,19.3662,19.2911,19.3321,2155100.0
2012-01-03 13:00:00,28.3,28.4,28.25,28.36,1657100.0,19.3389,19.4072,19.3047,19.3799,1657100.0
2012-01-03 13:30:00,28.36,28.4,28.33,28.39,1239500.0,19.3799,19.4072,19.3594,19.4004,1239500.0
2012-01-03 14:00:00,28.39,28.41,28.35,28.38,1270300.0,19.4004,19.4141,19.3731,19.3936,1270300.0
2012-01-03 14:30:00,28.39,28.52,28.34,28.5,2520400.0,19.4004,19.4893,19.3662,19.4756,2520400.0
2012-01-03 15:00:00,28.5,28.5,28.35,28.43,2614900.0,19.4756,19.4756,19.3731,19.4277,2614900.0
2012-01-03 15:30:00,28.43,28.49,28.36,28.4,7302100.0,19.4277,19.4687,19.3799,19.4072,7302100.0
2012-01-04 09:30:00,28.34,28.34,28.14,28.22,2295200.0,19.3662,19.3662,19.2296,19.2842,2295200.0
2012-01-04 10:00:00,28.21,28.27,28.04,28.25,2375000.0,19.2774,19.3184,19.1612,19.3047,2375000.0
2012-01-04 10:30:00,28.25,28.29,28.14,28.16,1744800.0,19.3047,19.3321,19.2296,19.2432,1744800.0
2012-01-04 11:00:00,28.17,28.26,28.16,28.24,1404400.0,19.2501,19.3116,19.2432,19.2979,1404400.0
2012-01-04 11:30:00,28.24,28.47,28.22,28.46,1959200.0,19.2979,19.4551,19.2842,19.4482,1959200.0
2012-01-04 12:00:00,28.46,28.69,28.45,28.63,1599700.0,19.4482,19.6054,19.4414,19.5644,1599700.0
2012-01-04 12:30:00,28.62,28.63,28.46,28.52,1291300.0,19.5576,19.5644,19.4482,19.4893,1291300.0
2012-01-04 13:00:00,28.52,28.52,28.44,28.49,1028000.0,19.4893,19.4893,19.4346,19.4687,1028000.0
2012-01-04 13:30:00,28.5,28.58,28.48,28.57,1246700.0,19.4756,19.5303,19.4619,19.5234,1246700.0
2012-01-04 14:00:00,28.56,28.57,28.46,28.5,1185300.0,19.5166,19.5234,19.4482,19.4756,1185300.0
2012-01-04 14:30:00,28.5,28.6,28.49,28.58,2085000.0,19.4756,19.5439,19.4687,19.5303,2085000.0
2012-01-04 15:00:00,28.58,28.59,28.5,28.51,1457400.0,19.5303,19.5371,19.4756,19.4824,1457400.0
2012-01-04 15:30:00,28.52,28.69,28.51,28.57,4161200.0,19.4893,19.6054,19.4824,19.5234,4161200.0
2012-01-05 09:30:00,28.48,28.54,28.25,28.51,2894900.0,19.4619,19.5029,19.3047,19.4824,2894900.0
2012-01-05 10:00:00,28.5,28.76,28.31,28.74,2633800.0,19.4756,19.6533,19.3457,19.6396,2633800.0
2012-01-05 10:30:00,28.74,28.79,28.58,28.67,2361000.0,19.6396,19.6738,19.5303,19.5918,2361000.0
2012-01-05 11:00:00,28.66,28.75,28.55,28.74,2198600.0,19.5849,19.6464,19.5098,19.6396,2198600.0
2012-01-05 11:30:00,28.73,28.83,28.69,28.78,1854800.0,19.6328,19.7011,19.6054,19.6669,1854800.0
2012-01-05 12:00:00,28.79,28.97,28.78,28.95,2145700.0,19.6738,19.7968,19.6669,19.7831,2145700.0
2012-01-05 12:30:00,28.95,29.13,28.93,29.13,3655500.0,19.7831,19.9061,19.7694,19.9061,3655500.0
2012-01-05 13:00:00,29.13,29.33,29.13,29.31,4320500.0,19.9061,20.0428,19.9061,20.0291,4320500.0
2012-01-05 13:30:00,29.3,29.58,29.3,29.32,4477100.0,20.0223,20.2136,20.0223,20.0359,4477100.0
2012-01-05 14:00:00,29.31,29.33,29.12,29.15,4025900.0,20.0291,20.0428,19.8993,19.9198,4025900.0
2012-01-05 14:30:00,29.14,29.15,28.99,28.99,2641700.0,19.9129,19.9198,19.8104,19.8104,2641700.0
2012-01-05 15:00:00,28.99,29.08,28.93,29.0,3136600.0,19.8104,19.8719,19.7694,19.8173,3136600.0
2012-01-05 15:30:00,29.0,29.14,28.94,29.03,6897300.0,19.8173,19.9129,19.7763,19.8378,6897300.0
2012-01-06 09:30:00,28.84,28.9,28.46,28.58,4116300.0,19.7079,19.7489,19.4482,19.5303,4116300.0
2012-01-06 10:00:00,28.57,28.85,28.55,28.8,2164500.0,19.5234,19.7148,19.5098,19.6806,2164500.0
2012-01-06 10:30:00,28.79,29.0,28.79,28.89,2154700.0,19.6738,19.8173,19.6738,19.7421,2154700.0
2012-01-06 11:00:00,28.89,29.0,28.84,28.94,1519500.0,19.7421,19.8173,19.7079,19.7763,1519500.0
2012-01-06 11:30:00,28.94,29.02,28.9,28.94,1474700.0,19.7763,19.8309,19.7489,19.7763,1474700.0
2012-01-06 12:00:00,28.94,28.94,28.82,28.88,823000.0,19.7763,19.7763,19.6943,19.7353,823000.0
2012-01-06 12:30:00,28.88,28.9,28.69,28.75,1284500.0,19.7353,19.7489,19.6054,19.6464,1284500.0
2012-01-06 13:00:00,28.76,28.84,28.66,28.66,2844900.0,19.6533,19.7079,19.5849,19.5849,2844900.0
2012-01-06 13:30:00,28.66,28.82,28.66,28.8,1671200.0,19.5849,19.6943,19.5849,19.6806,1671200.0
2012-01-06 14:00:00,28.81,28.91,28.78,28.86,1493600.0,19.6874,19.7558,19.6669,19.7216,1493600.0
2012-01-06 14:30:00,28.86,28.95,28.86,28.92,2187400.0,19.7216,19.7831,19.7216,19.7626,2187400.0
2012-01-06 15:00:00,28.92,28.99,28.88,28.97,2099900.0,19.7626,19.8104,19.7353,19.7968,2099900.0
2012-01-06 15:30:00,28.96,29.08,28.93,28.94,4905200.0,19.7899,19.8719,19.7694,19.7763,4905200.0
2012-01-09 09:30:00,29.14,29.18,29.03,29.08,2791000.0,19.9129,19.9403,19.8378,19.8719,2791000.0
2012-01-09 10:00:00,29.08,29.35,29.0,29.35,3124500.0,19.8719,20.0564,19.8173,20.0564,3124500.0
2012-01-09 10:30:00,29.35,29.37,29.13,29.16,2587100.0,20.0564,20.0701,19.9061,19.9266,2587100.0
2012-01-09 11:00:00,29.16,29.24,29.11,29.19,1599800.0,19.9266,19.9813,19.8924,19.9471,1599800.0
2012-01-09 11:30:00,29.2,29.29,29.18,29.21,1376200.0,19.9539,20.0154,19.9403,19.9608,1376200.0
2012-01-09 12:00:00,29.22,29.28,29.19,29.28,917700.0,19.9676,20.0086,19.9471,20.0086,917700.0
2012-01-09 12:30:00,29.28,29.34,29.26,29.33,1177900.0,20.0086,20.0496,19.9949,20.0428,1177900.0
2012-01-09 13:00:00,29.33,29.38,29.29,29.35,1113800.0,20.0428,20.0769,20.0154,20.0564,1113800.0
2012-01-09 13:30:00,29.34,29.38,29.26,29.35,925400.0,20.0496,20.0769,19.9949,20.0564,925400.0
2012-01-09 14:00:00,29.34,29.37,29.3,29.32,889500.0,20.0496,20.0701,20.0223,20.0359,889500.0
2012-01-09 14:30:00,29.32,29.34,29.2,29.21,1180800.0,20.0359,20.0496,19.9539,19.9608,1180800.0
2012-01-09 15:00:00,29.21,29.3,29.2,29.22,1498600.0,19.9608,20.0223,19.9539,19.9676,1498600.0
2012-01-09 15:30:00,29.23,29.31,29.2,29.3,3650800.0,19.9744,20.0291,19.9539,20.0223,3650800.0
2012-01-10 09:30:00,29.74,29.8,29.46,29.53,4195900.0,20.3229,20.3639,20.1316,20.1794,4195900.0
2012-01-10 10:00:00,29.53,29.71,29.53,29.65,2721100.0,20.1794,20.3024,20.1794,20.2614,2721100.0
2012-01-10 10:30:00,29.66,29.72,29.51,29.52,2051200.0,20.2683,20.3093,20.1658,20.1726,2051200.0
2012-01-10 11:00:00,29.52,29.55,29.4,29.53,1833300.0,20.1726,20.1931,20.0906,20.1794,1833300.0
2012-01-10 11:30:00,29.52,29.58,29.51,29.53,1285200.0,20.1726,20.2136,20.1658,20.1794,1285200.0
2012-01-10 12:00:00,29.54,29.54,29.18,29.27,2614600.0,20.1863,20.1863,19.9403,20.0018,2614600.0
2012-01-10 12:30:00,29.27,29.45,29.26,29.44,1173600.0,20.0018,20.1248,19.9949,20.1179,1173600.0
2012-01-10 13:00:00,29.45,29.45,29.33,29.42,922700.0,20.1248,20.1248,20.0428,20.1043,922700.0
2012-01-10 13:30:00,29.42,29.46,29.39,29.41,816700.0,20.1043,20.1316,20.0838,20.0974,816700.0
2012-01-10 14:00:00,29.41,29.49,29.38,29.45,992300.0,20.0974,20.1521,20.0769,20.1248,992300.0
2012-01-10 14:30:00,29.45,29.47,29.43,29.44,1168600.0,20.1248,20.1384,20.1111,20.1179,1168600.0
2012-01-10 15:00:00,29.45,29.47,29.36,29.4,1613100.0,20.1248,20.1384,20.0633,20.0906,1613100.0
2012-01-10 15:30:00,29.4,29.43,29.25,29.4,4728100.0,20.0906,20.1111,19.9881,20.0906,4728100.0
2012-01-11 09:30:00,29.25,29.43,29.08,29.3,2352900.0,19.9881,20.1111,19.8719,20.0223,2352900.0
2012-01-11 10:00:00,29.3,29.32,29.13,29.3,2230000.0,20.0223,20.0359,19.9061,20.0223,2230000.0
2012-01-11 10:30:00,29.3,29.46,29.28,29.39,1852100.0,20.0223,20.1316,20.0086,20.0838,1852100.0
2012-01-11 11:00:00,29.39,29.51,29.36,29.4,1938900.0,20.0838,20.1658,20.0633,20.0906,1938900.0
2012-01-11 11:30:00,29.4,29.46,29.33,29.34,1682600.0,20.0906,20.1316,20.0428,20.0496,1682600.0
2012-01-11 12:00:00,29.33,29.48,29.32,29.44,1256500.0,20.0428,20.1453,20.0359,20.1179,1256500.0
2012-01-11 12:30:00,29.44,29.47,29.41,29.46,750600.0,20.1179,20.1384,20.0974,20.1316,750600.0
2012-01-11 13:00:00,29.45,29.5,29.45,29.49,792200.0,20.1248,20.1589,20.1248,20.1521,792200.0
2012-01-11 13:30:00,29.49,29.54,29.46,29.49,1419300.0,20.1521,20.1863,20.1316,20.1521,1419300.0
2012-01-11 14:00:00,29.49,29.51,29.38,29.44,1296800.0,20.1521,20.1658,20.0769,20.1179,1296800.0
2012-01-11 14:30:00,29.44,29.5,29.43,29.46,1568400.0,20.1179,20.1589,20.1111,20.1316,1568400.0
2012-01-11 15:00:00,29.46,29.68,29.45,29.65,4229600.0,20.1316,20.2819,20.1248,20.2614,4229600.0
2012-01-11 15:30:00,29.65,29.68,29.53,29.61,6610300.0,20.2614,20.2819,20.1794,20.2341,6610300.0
2012-01-12 09:30:00,29.77,29.94,29.55,29.57,3704500.0,20.3434,20.4596,20.1931,20.2068,3704500.0
2012-01-12 10:00:00,29.58,29.62,29.24,29.36,3543400.0,20.2136,20.2409,19.9813,20.0633,3543400.0
2012-01-12 10:30:00,29.36,29.43,29.26,29.28,1338200.0,20.0633,20.1111,19.9949,20.0086,1338200.0
2012-01-12 11:00:00,29.29,29.38,29.26,29.36,1300800.0,20.0154,20.0769,19.9949,20.0633,1300800.0
2012-01-12 11:30:00,29.36,29.5,29.33,29.48,1285100.0,20.0633,20.1589,20.0428,20.1453,1285100.0
2012-01-12 12:00:00,29.49,29.64,29.46,29.64,1012900.0,20.1521,20.2546,20.1316,20.2546,1012900.0
2012-01-12 12:30:00,29.64,29.67,29.51,29.65,1206300.0,20.2546,20.2751,20.1658,20.2614,1206300.0
2012-01-12 13:00:00,29.66,29.74,29.59,29.61,1458800.0,20.2683,20.3229,20.2204,20.2341,1458800.0
2012-01-12 13:30:00,29.6,29.63,29.43,29.45,1556900.0,20.2273,20.2478,20.1111,20.1248,1556900.0
2012-01-12 14:00:00,29.44,29.49,29.38,29.41,1568100.0,20.1179,20.1521,20.0769,20.0974,1568100.0
2012-01-12 14:30:00,29.4,29.55,29.39,29.52,1457000.0,20.0906,20.1931,20.0838,20.1726,1457000.0
2012-01-12 15:00:00,29.52,29.54,29.5,29.52,1224600.0,20.1726,20.1863,20.1589,20.1726,1224600.0
2012-01-12 15:30:00,29.53,29.63,29.51,29.6,4638600.0,20.1794,20.2478,20.1658,20.2273,4638600.0
2012-01-13 09:30:00,28.85,29.13,28.85,28.99,4723900.0,19.7148,19.9061,19.7148,19.8104,4723900.0
2012-01-13 10:00:00,28.98,29.1,28.85,29.07,4565800.0,19.8036,19.8856,19.7148,19.8651,4565800.0
2012-01-13 10:30:00,29.08,29.32,29.01,29.25,5574900.0,19.8719,20.0359,19.8241,19.9881,5574900.0
2012-01-13 11:00:00,29.26,29.49,29.23,29.49,4129300.0,19.9949,20.1521,19.9744,20.1521,4129300.0
2012-01-13 11:30:00,29.49,29.6,29.46,29.47,2615000.0,20.1521,20.2273,20.1316,20.1384,2615000.0
2012-01-13 12:00:00,29.46,29.48,29.33,29.4,1597400.0,20.1316,20.1453,20.0428,20.0906,1597400.0
2012-01-13 12:30:00,29.4,29.51,29.35,29.5,1162200.0,20.0906,20.1658,20.0564,20.1589,1162200.0
2012-01-13 13:00:00,29.5,29.5,29.3,29.36,1378600.0,20.1589,20.1589,20.0223,20.0633,1378600.0
2012-01-13 13:30:00,29.35,29.49,29.3,29.44,1665000.0,20.0564,20.1521,20.0223,20.1179,1665000.0
2012-01-13 14:00:00,29.44,29.5,29.41,29.47,1067300.0,20.1179,20.1589,20.0974,20.1384,1067300.0
2012-01-13 14:30:00,29.47,29.56,29.44,29.55,1310000.0,20.1384,20.1999,20.1179,20.1931,1310000.0
2012-01-13 15:00:00,29.55,29.64,29.5,29.51,2967800.0,20.1931,20.2546,20.1589,20.1658,2967800.0
2012-01-13 15:30:00,29.52,29.64,29.48,29.63,4888500.0,20.1726,20.2546,20.1453,20.2478,4888500.0
2012-01-17 09:30:00,29.98,30.69,29.91,30.51,10930100.0,20.4869,20.9721,20.4391,20.8491,10930100.0
2012-01-17 10:00:00,30.52,30.52,30.05,30.15,4851900.0,20.856,20.856,20.5348,20.6031,4851900.0
2012-01-17 10:30:00,30.14,30.15,29.81,30.12,4182100.0,20.5963,20.6031,20.3708,20.5826,4182100.0
2012-01-17 11:00:00,30.11,30.14,29.87,30.0,2896500.0,20.5758,20.5963,20.4118,20.5006,2896500.0
2012-01-17 11:30:00,29.99,30.16,29.91,30.11,1986600.0,20.4938,20.61,20.4391,20.5758,1986600.0
2012-01-17 12:00:00,30.11,30.25,30.05,30.09,1575200.0,20.5758,20.6715,20.5348,20.5621,1575200.0
2012-01-17 12:30:00,30.09,30.1,29.95,30.07,1111700.0,20.5621,20.5689,20.4664,20.5484,1111700.0
2012-01-17 13:00:00,30.07,30.15,30.05,30.11,1150600.0,20.5484,20.6031,20.5348,20.5758,1150600.0
2012-01-17 13:30:00,30.11,30.24,30.05,30.13,1815200.0,20.5758,20.6646,20.5348,20.5894,1815200.0
2012-01-17 14:00:00,30.13,30.15,30.05,30.06,1701300.0,20.5894,20.6031,20.5348,20.5416,1701300.0
2012-01-17 14:30:00,30.05,30.08,29.87,29.95,1872100.0,20.5348,20.5553,20.4118,20.4664,1872100.0
2012-01-17 15:00:00,29.94,29.95,29.66,29.77,3494100.0,20.4596,20.4664,20.2683,20.3434,3494100.0
2012-01-17 15:30:00,29.77,29.88,29.66,29.84,5878000.0,20.3434,20.4186,20.2683,20.3913,5878000.0
2012-01-18 09:30:00,29.61,29.96,29.5,29.85,3477800.0,20.2341,20.4733,20.1589,20.3981,3477800.0
2012-01-18 10:00:00,29.85,29.95,29.7,29.81,2741200.0,20.3981,20.4664,20.2956,20.3708,2741200.0
2012-01-18 10:30:00,29.81,29.89,29.67,29.69,2699700.0,20.3708,20.4254,20.2751,20.2888,2699700.0
2012-01-18 11:00:00,29.69,29.78,29.59,29.59,3212000.0,20.2888,20.3503,20.2204,20.2204,3212000.0
2012-01-18 11:30:00,29.6,29.7,29.59,29.65,1715700.0,20.2273,20.2956,20.2204,20.2614,1715700.0
2012-01-18 12:00:00,29.66,30.05,29.65,29.93,3534400.0,20.2683,20.5348,20.2614,20.4528,3534400.0
2012-01-18 12:30:00,29.93,30.04,29.93,30.0,2546400.0,20.4528,20.5279,20.4528,20.5006,2546400.0
2012-01-18 13:00:00,30.0,30.07,29.98,30.01,1861900.0,20.5006,20.5484,20.4869,20.5074,1861900.0
2012-01-18 13:30:00,30.02,30.19,30.01,30.12,2941900.0,20.5143,20.6305,20.5074,20.5826,2941900.0
2012-01-18 14:00:00,30.12,30.19,30.07,30.15,3025000.0,20.5826,20.6305,20.5484,20.6031,3025000.0
2012-01-18 14:30:00,30.16,30.16,30.08,30.15,2112500.0,20.61,20.61,20.5553,20.6031,2112500.0
2012-01-18 15:00:00,30.14,30.29,30.11,30.17,3603000.0,20.5963,20.6988,20.5758,20.6168,3603000.0
2012-01-18 15:30:00,30.17,30.25,30.12,30.23,5651700.0,20.6168,20.6715,20.5826,20.6578,5651700.0
2012-01-19 09:30:00,30.39,30.44,30.13,30.3,3587400.0,20.7671,20.8013,20.5894,20.7056,3587400.0
2012-01-19 10:00:00,30.3,30.32,30.04,30.15,2478800.0,20.7056,20.7193,20.5279,20.6031,2478800.0
2012-01-19 10:30:00,30.16,30.25,30.09,30.1,2907700.0,20.61,20.6715,20.5621,20.5689,2907700.0
2012-01-19 11:00:00,30.11,30.27,30.08,30.24,2522400.0,20.5758,20.6851,20.5553,20.6646,2522400.0
2012-01-19 11:30:00,30.25,30.3,30.21,30.24,2008600.0,20.6715,20.7056,20.6441,20.6646,2008600.0
2012-01-19 12:00:00,30.24,30.25,30.16,30.19,1564800.0,20.6646,20.6715,20.61,20.6305,1564800.0
2012-01-19 12:30:00,30.19,30.26,30.14,30.21,1967600.0,20.6305,20.6783,20.5963,20.6441,1967600.0
2012-01-19 13:00:00,30.21,30.26,30.19,30.23,1091500.0,20.6441,20.6783,20.6305,20.6578,1091500.0
2012-01-19 13:30:00,30.22,30.22,30.15,30.15,1268500.0,20.651,20.651,20.6031,20.6031,1268500.0
2012-01-19 14:00:00,30.15,30.21,30.14,30.15,1230600.0,20.6031,20.6441,20.5963,20.6031,1230600.0
2012-01-19 14:30:00,30.16,30.17,29.99,30.01,2768400.0,20.61,20.6168,20.4938,20.5074,2768400.0
2012-01-19 15:00:00,30.01,30.11,30.0,30.02,2083900.0,20.5074,20.5758,20.5006,20.5143,2083900.0
2012-01-19 15:30:00,30.02,30.15,30.01,30.14,4442000.0,20.5143,20.6031,20.5074,20.5963,4442000.0
2012-01-20 09:30:00,30.16,30.22,29.96,30.16,5354200.0,20.61,20.651,20.4733,20.61,5354200.0
2012-01-20 10:00:00,30.16,30.2,30.12,30.17,1776100.0,20.61,20.6373,20.5826,20.6168,1776100.0
2012-01-20 10:30:00,30.17,30.17,30.07,30.12,1697500.0,20.6168,20.6168,20.5484,20.5826,1697500.0
2012-01-20 11:00:00,30.12,30.2,30.09,30.19,2122000.0,20.5826,20.6373,20.5621,20.6305,2122000.0
2012-01-20 11:30:00,30.18,30.2,30.13,30.19,1423100.0,20.6236,20.6373,20.5894,20.6305,1423100.0
2012-01-20 12:00:00,30.19,30.29,30.17,30.25,1562500.0,20.6305,20.6988,20.6168,20.6715,1562500.0
2012-01-20 12:30:00,30.26,30.35,30.25,30.28,860900.0,20.6783,20.7398,20.6715,20.692,860900.0
2012-01-20 13:00:00,30.29,30.32,30.26,30.29,1032300.0,20.6988,20.7193,20.6783,20.6988,1032300.0
2012-01-20 13:30:00,30.28,30.29,30.23,30.24,1483400.0,20.692,20.6988,20.6578,20.6646,1483400.0
2012-01-20 14:00:00,30.25,30.28,30.23,30.25,1265700.0,20.6715,20.692,20.6578,20.6715,1265700.0
2012-01-20 14:30:00,30.25,30.33,30.22,30.33,1802600.0,20.6715,20.7261,20.651,20.7261,1802600.0
2012-01-20 15:00:00,30.33,30.5,30.31,30.5,3864500.0,20.7261,20.8423,20.7125,20.8423,3864500.0
2012-01-20 15:30:00,30.5,30.57,30.43,30.57,6923500.0,20.8423,20.8901,20.7945,20.8901,6923500.0
2012-01-23 09:30:00,30.54,30.95,30.44,30.84,4069700.0,20.8696,21.1498,20.8013,21.0746,4069700.0
2012-01-23 10:00:00,30.84,30.85,30.72,30.75,1697500.0,21.0746,21.0815,20.9926,21.0131,1697500.0
2012-01-23 10:30:00,30.75,30.78,30.66,30.68,2006400.0,21.0131,21.0336,20.9516,20.9653,2006400.0
2012-01-23 11:00:00,30.67,30.68,30.47,30.57,2174300.0,20.9585,20.9653,20.8218,20.8901,2174300.0
2012-01-23 11:30:00,30.57,30.65,30.49,30.53,1274400.0,20.8901,20.9448,20.8355,20.8628,1274400.0
2012-01-23 12:00:00,30.53,30.62,30.44,30.59,1650700.0,20.8628,20.9243,20.8013,20.9038,1650700.0
2012-01-23 12:30:00,30.59,30.63,30.45,30.49,1185300.0,20.9038,20.9311,20.8081,20.8355,1185300.0
2012-01-23 13:00:00,30.48,30.64,30.48,30.63,1152700.0,20.8286,20.938,20.8286,20.9311,1152700.0
2012-01-23 13:30:00,30.64,30.66,30.58,30.61,1377300.0,20.938,20.9516,20.897,20.9175,1377300.0
2012-01-23 14:00:00,30.62,30.7,30.59,30.69,1307300.0,20.9243,20.979,20.9038,20.9721,1307300.0
2012-01-23 14:30:00,30.68,30.77,30.65,30.74,1680100.0,20.9653,21.0268,20.9448,21.0063,1680100.0
2012-01-23 15:00:00,30.73,31.04,30.69,31.0,4632700.0,20.9995,21.2113,20.9721,21.184,4632700.0
2012-01-23 15:30:00,30.99,31.02,30.82,30.9,5367800.0,21.1771,21.1976,21.061,21.1156,5367800.0
2012-01-24 09:30:00,30.45,30.49,30.16,30.33,3540300.0,20.8081,20.8355,20.61,20.7261,3540300.0
2012-01-24 10:00:00,30.33,30.44,30.27,30.38,1822200.0,20.7261,20.8013,20.6851,20.7603,1822200.0
2012-01-24 10:30:00,30.39,30.46,30.35,30.42,1355300.0,20.7671,20.815,20.7398,20.7876,1355300.0
2012-01-24 11:00:00,30.42,30.5,30.4,30.49,1830700.0,20.7876,20.8423,20.774,20.8355,1830700.0
2012-01-24 11:30:00,30.49,30.54,30.44,30.52,1808000.0,20.8355,20.8696,20.8013,20.856,1808000.0
2012-01-24 12:00:00,30.52,30.53,30.46,30.47,912100.0,20.856,20.8628,20.815,20.8218,912100.0
2012-01-24 12:30:00,30.47,30.59,30.46,30.58,780400.0,20.8218,20.9038,20.815,20.897,780400.0
2012-01-24 13:00:00,30.58,30.59,30.46,30.49,1047800.0,20.897,20.9038,20.815,20.8355,1047800.0
2012-01-24 13:30:00,30.48,30.57,30.45,30.55,1811000.0,20.8286,20.8901,20.8081,20.8765,1811000.0
2012-01-24 14:00:00,30.55,30.61,30.54,30.6,1471200.0,20.8765,20.9175,20.8696,20.9106,1471200.0
2012-01-24 14:30:00,30.6,30.64,30.55,30.59,1999600.0,20.9106,20.938,20.8765,20.9038,1999600.0
2012-01-24 15:00:00,30.59,30.65,30.58,30.59,1784100.0,20.9038,20.9448,20.897,20.9038,1784100.0
2012-01-24 15:30:00,30.58,30.61,30.47,30.55,4748800.0,20.897,20.9175,20.8218,20.8765,4748800.0
2012-01-25 09:30:00,30.32,30.33,30.19,30.22,2636400.0,20.7193,20.7261,20.6305,20.651,2636400.0
2012-01-25 10:00:00,30.22,30.41,30.16,30.4,2170700.0,20.651,20.7808,20.61,20.774,2170700.0
2012-01-25 10:30:00,30.4,30.41,30.23,30.24,1782400.0,20.774,20.7808,20.6578,20.6646,1782400.0
2012-01-25 11:00:00,30.25,30.28,30.17,30.21,1582300.0,20.6715,20.692,20.6168,20.6441,1582300.0
2012-01-25 11:30:00,30.21,30.28,30.18,30.23,1320000.0,20.6441,20.692,20.6236,20.6578,1320000.0
2012-01-25 12:00:00,30.23,30.25,30.09,30.18,1733200.0,20.6578,20.6715,20.5621,20.6236,1733200.0
2012-01-25 12:30:00,30.18,30.25,30.1,30.13,1986800.0,20.6236,20.6715,20.5689,20.5894,1986800.0
2012-01-25 13:00:00,30.13,30.35,30.12,30.3,1791600.0,20.5894,20.7398,20.5826,20.7056,1791600.0
2012-01-25 13:30:00,30.31,30.39,30.29,30.35,1794000.0,20.7125,20.7671,20.6988,20.7398,1794000.0
2012-01-25 14:00:00,30.36,30.39,30.05,30.05,2426300.0,20.7466,20.7671,20.5348,20.5348,2426300.0
2012-01-25 14:30:00,30.05,30.1,29.96,30.05,4275600.0,20.5348,20.5689,20.4733,20.5348,4275600.0
2012-01-25 15:00:00,30.05,30.17,30.0,30.14,2830200.0,20.5348,20.6168,20.5006,20.5963,2830200.0
2012-01-25 15:30:00,30.13,30.3,30.12,30.19,4751600.0,20.5894,20.7056,20.5826,20.6305,4751600.0
2012-01-26 09:30:00,30.42,30.42,30.07,30.08,3896200.0,20.7876,20.7876,20.5484,20.5553,3896200.0
2012-01-26 10:00:00,30.09,30.11,29.73,29.73,5157500.0,20.5621,20.5758,20.3161,20.3161,5157500.0
2012-01-26 10:30:00,29.74,29.75,29.52,29.58,4356500.0,20.3229,20.3298,20.1726,20.2136,4356500.0
2012-01-26 11:00:00,29.58,29.7,29.54,29.62,2673700.0,20.2136,20.2956,20.1863,20.2409,2673700.0
2012-01-26 11:30:00,29.62,29.68,29.56,29.62,2504600.0,20.2409,20.2819,20.1999,20.2409,2504600.0
2012-01-26 12:00:00,29.61,29.62,29.43,29.44,3011200.0,20.2341,20.2409,20.1111,20.1179,3011200.0
2012-01-26 12:30:00,29.44,29.56,29.43,29.49,1958300.0,20.1179,20.1999,20.1111,20.1521,1958300.0
2012-01-26 13:00:00,29.49,29.49,29.35,29.36,2346500.0,20.1521,20.1521,20.0564,20.0633,2346500.0
2012-01-26 13:30:00,29.35,29.37,29.2,29.25,3178600.0,20.0564,20.0701,19.9539,19.9881,3178600.0
2012-01-26 14:00:00,29.26,29.29,29.1,29.17,2580300.0,19.9949,20.0154,19.8856,19.9334,2580300.0
2012-01-26 14:30:00,29.17,29.19,29.04,29.11,3377400.0,19.9334,19.9471,19.8446,19.8924,3377400.0
2012-01-26 15:00:00,29.11,29.13,28.8,28.82,6147600.0,19.8924,19.9061,19.6806,19.6943,6147600.0
2012-01-26 15:30:00,28.82,29.09,28.81,29.04,9793100.0,19.6943,19.8788,19.6874,19.8446,9793100.0
2012-01-27 09:30:00,28.88,29.27,28.77,29.21,3237300.0,19.7353,20.0018,19.6601,19.9608,3237300.0
2012-01-27 10:00:00,29.22,29.32,29.05,29.26,2187200.0,19.9676,20.0359,19.8514,19.9949,2187200.0
2012-01-27 10:30:00,29.26,29.35,29.2,29.33,1926600.0,19.9949,20.0564,19.9539,20.0428,1926600.0
2012-01-27 11:00:00,29.33,29.47,29.3,29.39,1951100.0,20.0428,20.1384,20.0223,20.0838,1951100.0
2012-01-27 11:30:00,29.39,29.4,29.18,29.3,1602900.0,20.0838,20.0906,19.9403,20.0223,1602900.0
2012-01-27 12:00:00,29.3,29.39,29.23,29.39,1508700.0,20.0223,20.0838,19.9744,20.0838,1508700.0
2012-01-27 12:30:00,29.39,29.39,29.26,29.27,1086200.0,20.0838,20.0838,19.9949,20.0018,1086200.0
2012-01-27 13:00:00,29.27,29.4,29.26,29.36,1256200.0,20.0018,20.0906,19.9949,20.0633,1256200.0
2012-01-27 13:30:00,29.36,29.43,29.36,29.37,1040800.0,20.0633,20.1111,20.0633,20.0701,1040800.0
2012-01-27 14:00:00,29.37,29.42,29.34,29.41,1022400.0,20.0701,20.1043,20.0496,20.0974,1022400.0
2012-01-27 14:30:00,29.41,29.55,29.4,29.53,1582800.0,20.0974,20.1931,20.0906,20.1794,1582800.0
2012-01-27 15:00:00,29.53,29.68,29.48,29.63,2658200.0,20.1794,20.2819,20.1453,20.2478,2658200.0
2012-01-27 15:30:00,29.63,29.75,29.54,29.62,6716200.0,20.2478,20.3298,20.1863,20.2409,6716200.0
2012-01-30 09:30:00,29.25,29.26,29.03,29.18,2036000.0,19.9881,19.9949,19.8378,19.9403,2036000.0
2012-01-30 10:00:00,29.19,29.19,29.05,29.05,1379700.0,19.9471,19.9471,19.8514,19.8514,1379700.0
2012-01-30 10:30:00,29.05,29.17,29.03,29.13,2158800.0,19.8514,19.9334,19.8378,19.9061,2158800.0
2012-01-30 11:00:00,29.13,29.18,29.09,29.1,1082300.0,19.9061,19.9403,19.8788,19.8856,1082300.0
2012-01-30 11:30:00,29.1,29.15,29.07,29.09,1126600.0,19.8856,19.9198,19.8651,19.8788,1126600.0
2012-01-30 12:00:00,29.09,29.16,29.08,29.12,1182100.0,19.8788,19.9266,19.8719,19.8993,1182100.0
2012-01-30 12:30:00,29.12,29.18,29.1,29.13,891400.0,19.8993,19.9403,19.8856,19.9061,891400.0
2012-01-30 13:00:00,29.14,29.19,29.09,29.13,1016000.0,19.9129,19.9471,19.8788,19.9061,1016000.0
2012-01-30 13:30:00,29.14,29.21,29.13,29.2,1301200.0,19.9129,19.9608,19.9061,19.9539,1301200.0
2012-01-30 14:00:00,29.2,29.28,29.17,29.2,1277200.0,19.9539,20.0086,19.9334,19.9539,1277200.0
2012-01-30 14:30:00,29.21,29.33,29.17,29.24,1273200.0,19.9608,20.0428,19.9334,19.9813,1273200.0
2012-01-30 15:00:00,29.25,29.3,29.18,29.28,1267300.0,19.9881,20.0223,19.9403,20.0086,1267300.0
2012-01-30 15:30:00,29.28,29.32,29.2,29.25,3944800.0,20.0086,20.0359,19.9539,19.9881,3944800.0
2012-01-31 09:30:00,29.5,29.5,29.21,29.3,2951600.0,20.1589,20.1589,19.9608,20.0223,2951600.0
2012-01-31 10:00:00,29.3,29.37,28.98,29.32,3162200.0,20.0223,20.0701,19.8036,20.0359,3162200.0
2012-01-31 10:30:00,29.33,29.33,29.18,29.25,2010200.0,20.0428,20.0428,19.9403,19.9881,2010200.0
2012-01-31 11:00:00,29.25,29.26,29.16,29.2,2096800.0,19.9881,19.9949,19.9266,19.9539,2096800.0
2012-01-31 11:30:00,29.2,29.3,29.18,29.29,1822600.0,19.9539,20.0223,19.9403,20.0154,1822600.0
2012-01-31 12:00:00,29.28,29.42,29.27,29.39,1676700.0,20.0086,20.1043,20.0018,20.0838,1676700.0
2012-01-31 12:30:00,29.4,29.43,29.3,29.33,832900.0,20.0906,20.1111,20.0223,20.0428,832900.0
2012-01-31 13:00:00,29.33,29.43,29.3,29.4,962700.0,20.0428,20.1111,20.0223,20.0906,962700.0
2012-01-31 13:30:00,29.4,29.4,29.28,29.33,868300.0,20.0906,20.0906,20.0086,20.0428,868300.0
2012-01-31 14:00:00,29.33,29.42,29.31,29.39,1389000.0,20.0428,20.1043,20.0291,20.0838,1389000.0
2012-01-31 14:30:00,29.4,29.4,29.28,29.35,1072900.0,20.0906,20.0906,20.0086,20.0564,1072900.0
2012-01-31 15:00:00,29.35,29.36,29.26,29.29,1867800.0,20.0564,20.0633,19.9949,20.0154,1867800.0
2012-01-31 15:30:00,29.29,29.31,29.19,29.23,4682500.0,20.0154,20.0291,19.9471,19.9744,4682500.0
2012-02-01 09:30:00,29.63,29.97,29.55,29.87,4952100.0,20.3291,20.5623,20.2742,20.4937,4952100.0
2012-02-01 10:00:00,29.86,30.0,29.79,29.97,3891400.0,20.4869,20.5829,20.4388,20.5623,3891400.0
2012-02-01 10:30:00,29.97,30.09,29.95,30.0,3382700.0,20.5623,20.6447,20.5486,20.5829,3382700.0
2012-02-01 11:00:00,30.0,30.03,29.84,29.91,2089600.0,20.5829,20.6035,20.4731,20.5212,2089600.0
2012-02-01 11:30:00,29.91,29.99,29.89,29.96,1549100.0,20.5212,20.5761,20.5074,20.5555,1549100.0
2012-02-01 12:00:00,29.96,30.07,29.94,30.05,1414000.0,20.5555,20.6309,20.5418,20.6172,1414000.0
2012-02-01 12:30:00,30.05,30.08,29.99,30.0,1174200.0,20.6172,20.6378,20.5761,20.5829,1174200.0
2012-02-01 13:00:00,30.01,30.03,29.98,29.99,1202300.0,20.5898,20.6035,20.5692,20.5761,1202300.0
2012-02-01 13:30:00,29.99,30.04,29.91,29.98,1543400.0,20.5761,20.6104,20.5212,20.5692,1543400.0
2012-02-01 14:00:00,29.97,29.99,29.89,29.92,868300.0,20.5623,20.5761,20.5074,20.528,868300.0
2012-02-01 14:30:00,29.91,29.95,29.87,29.94,1429600.0,20.5212,20.5486,20.4937,20.5418,1429600.0
2012-02-01 15:00:00,29.94,29.99,29.9,29.93,2378800.0,20.5418,20.5761,20.5143,20.5349,2378800.0
2012-02-01 15:30:00,29.92,29.94,29.81,29.87,5140800.0,20.528,20.5418,20.4526,20.4937,5140800.0
2012-02-02 09:30:00,29.98,29.98,29.69,29.79,1632400.0,20.5692,20.5692,20.3702,20.4388,1632400.0
2012-02-02 10:00:00,29.8,29.91,29.75,29.83,1779300.0,20.4457,20.5212,20.4114,20.4663,1779300.0
2012-02-02 10:30:00,29.84,30.07,29.8,30.01,1936500.0,20.4731,20.6309,20.4457,20.5898,1936500.0
2012-02-02 11:00:00,30.01,30.1,29.99,29.99,1187500.0,20.5898,20.6515,20.5761,20.5761,1187500.0
2012-02-02 11:30:00,29.99,30.01,29.9,29.92,1950400.0,20.5761,20.5898,20.5143,20.528,1950400.0
2012-02-02 12:00:00,29.93,29.95,29.8,29.9,1720600.0,20.5349,20.5486,20.4457,20.5143,1720600.0
2012-02-02 12:30:00,29.9,29.9,29.79,29.84,1800600.0,20.5143,20.5143,20.4388,20.4731,1800600.0
2012-02-02 13:00:00,29.84,29.88,29.82,29.85,1528100.0,20.4731,20.5006,20.4594,20.48,1528100.0
2012-02-02 13:30:00,29.84,29.88,29.82,29.85,939100.0,20.4731,20.5006,20.4594,20.48,939100.0
2012-02-02 14:00:00,29.85,29.91,29.84,29.89,1429200.0,20.48,20.5212,20.4731,20.5074,1429200.0
2012-02-02 14:30:00,29.89,29.91,29.8,29.89,1483400.0,20.5074,20.5212,20.4457,20.5074,1483400.0
2012-02-02 15:00:00,29.88,29.9,29.85,29.87,1593300.0,20.5006,20.5143,20.48,20.4937,1593300.0
2012-02-02 15:30:00,29.88,29.91,29.83,29.9,3463800.0,20.5006,20.5212,20.4663,20.5143,3463800.0
2012-02-03 09:30:00,30.47,30.62,30.35,30.6,5395600.0,20.9054,21.0083,20.8231,20.9946,5395600.0
2012-02-03 10:00:00,30.59,30.71,30.58,30.67,5009900.0,20.9877,21.07,20.9809,21.0426,5009900.0
2012-02-03 10:30:00,30.67,30.7,30.63,30.65,3194100.0,21.0426,21.0632,21.0152,21.0289,3194100.0
2012-02-03 11:00:00,30.65,30.68,30.63,30.67,3202000.0,21.0289,21.0495,21.0152,21.0426,3202000.0
2012-02-03 11:30:00,30.67,30.69,30.54,30.56,2846800.0,21.0426,21.0563,20.9534,20.9671,2846800.0
2012-02-03 12:00:00,30.55,30.59,30.43,30.49,2277400.0,20.9603,20.9877,20.8779,20.9191,2277400.0
2012-02-03 12:30:00,30.49,30.56,30.4,30.48,2325000.0,20.9191,20.9671,20.8574,20.9122,2325000.0
2012-02-03 13:00:00,30.49,30.6,30.48,30.5,1494400.0,20.9191,20.9946,20.9122,20.926,1494400.0
2012-02-03 13:30:00,30.49,30.62,30.49,30.6,1590900.0,20.9191,21.0083,20.9191,20.9946,1590900.0
2012-02-03 14:00:00,30.6,30.65,30.55,30.57,1817000.0,20.9946,21.0289,20.9603,20.974,1817000.0
2012-02-03 14:30:00,30.56,30.57,30.47,30.5,1311300.0,20.9671,20.974,20.9054,20.926,1311300.0
2012-02-03 15:00:00,30.49,30.55,30.47,30.52,2190000.0,20.9191,20.9603,20.9054,20.9397,2190000.0
2012-02-03 15:30:00,30.52,30.64,30.46,30.61,8491400.0,20.9397,21.022,20.8985,21.0014,8491400.0
2012-02-06 09:30:00,30.42,30.51,30.4,30.45,1659800.0,20.8711,20.9328,20.8574,20.8917,1659800.0
2012-02-06 10:00:00,30.45,30.48,30.29,30.3,1637200.0,20.8917,20.9122,20.7819,20.7887,1637200.0
2012-02-06 10:30:00,30.3,30.32,30.14,30.19,1350000.0,20.7887,20.8025,20.679,20.7133,1350000.0
2012-02-06 11:00:00,30.18,30.34,30.18,30.32,1264200.0,20.7064,20.8162,20.7064,20.8025,1264200.0
2012-02-06 11:30:00,30.33,30.33,30.26,30.29,643000.0,20.8093,20.8093,20.7613,20.7819,643000.0
2012-02-06 12:00:00,30.29,30.3,30.17,30.19,969300.0,20.7819,20.7887,20.6996,20.7133,969300.0
2012-02-06 12:30:00,30.2,30.23,30.16,30.19,1557200.0,20.7201,20.7407,20.6927,20.7133,1557200.0
2012-02-06 13:00:00,30.2,30.2,30.15,30.15,1033500.0,20.7201,20.7201,20.6858,20.6858,1033500.0
2012-02-06 13:30:00,30.15,30.17,30.09,30.11,1150900.0,20.6858,20.6996,20.6447,20.6584,1150900.0
2012-02-06 14:00:00,30.12,30.13,30.11,30.13,1074700.0,20.6652,20.6721,20.6584,20.6721,1074700.0
2012-02-06 14:30:00,30.13,30.14,30.08,30.12,1302500.0,20.6721,20.679,20.6378,20.6652,1302500.0
2012-02-06 15:00:00,30.13,30.19,30.12,30.18,1950700.0,20.6721,20.7133,20.6652,20.7064,1950700.0
2012-02-06 15:30:00,30.18,30.25,30.16,30.2,4761600.0,20.7064,20.7544,20.6927,20.7201,4761600.0
2012-02-07 09:30:00,30.02,30.18,30.0,30.14,2408600.0,20.5966,20.7064,20.5829,20.679,2408600.0
2012-02-07 10:00:00,30.13,30.15,30.01,30.08,2287700.0,20.6721,20.6858,20.5898,20.6378,2287700.0
2012-02-07 10:30:00,30.09,30.2,30.08,30.2,2502300.0,20.6447,20.7201,20.6378,20.7201,2502300.0
2012-02-07 11:00:00,30.2,30.36,30.18,30.35,1549600.0,20.7201,20.8299,20.7064,20.8231,1549600.0
2012-02-07 11:30:00,30.35,30.38,30.3,30.32,1108000.0,20.8231,20.8436,20.7887,20.8025,1108000.0
2012-02-07 12:00:00,30.32,30.4,30.29,30.37,1170600.0,20.8025,20.8574,20.7819,20.8368,1170600.0
2012-02-07 12:30:00,30.36,30.42,30.35,30.42,929700.0,20.8299,20.8711,20.8231,20.8711,929700.0
2012-02-07 13:00:00,30.42,30.49,30.41,30.47,1103700.0,20.8711,20.9191,20.8642,20.9054,1103700.0
2012-02-07 13:30:00,30.46,30.49,30.43,30.43,1125400.0,20.8985,20.9191,20.8779,20.8779,1125400.0
2012-02-07 14:00:00,30.43,30.46,30.38,30.4,1448000.0,20.8779,20.8985,20.8436,20.8574,1448000.0
2012-02-07 14:30:00,30.4,30.41,30.17,30.2,1987700.0,20.8574,20.8642,20.6996,20.7201,1987700.0
2012-02-07 15:00:00,30.2,30.33,30.18,30.29,1895700.0,20.7201,20.8093,20.7064,20.7819,1895700.0
2012-02-07 15:30:00,30.3,30.32,30.23,30.25,4108600.0,20.7887,20.8025,20.7407,20.7544,4108600.0
2012-02-08 09:30:00,30.3,30.35,30.23,30.25,2453500.0,20.7887,20.8231,20.7407,20.7544,2453500.0
2012-02-08 10:00:00,30.24,30.35,30.19,30.34,2698000.0,20.7476,20.8231,20.7133,20.8162,2698000.0
2012-02-08 10:30:00,30.34,30.46,30.28,30.44,2396700.0,20.8162,20.8985,20.775,20.8848,2396700.0
2012-02-08 11:00:00,30.44,30.45,30.13,30.25,3153000.0,20.8848,20.8917,20.6721,20.7544,3153000.0
2012-02-08 11:30:00,30.25,30.29,30.19,30.24,1396200.0,20.7544,20.7819,20.7133,20.7476,1396200.0
2012-02-08 12:00:00,30.24,30.41,30.22,30.41,1955600.0,20.7476,20.8642,20.7339,20.8642,1955600.0
2012-02-08 12:30:00,30.41,30.53,30.38,30.44,2897900.0,20.8642,20.9465,20.8436,20.8848,2897900.0
2012-02-08 13:00:00,30.44,30.46,30.36,30.44,734100.0,20.8848,20.8985,20.8299,20.8848,734100.0
2012-02-08 13:30:00,30.44,30.46,30.39,30.45,869800.0,20.8848,20.8985,20.8505,20.8917,869800.0
2012-02-08 14:00:00,30.43,30.45,30.38,30.44,1046000.0,20.8779,20.8917,20.8436,20.8848,1046000.0
2012-02-08 14:30:00,30.44,30.49,30.41,30.46,1331800.0,20.8848,20.9191,20.8642,20.8985,1331800.0
2012-02-08 15:00:00,30.46,30.5,30.42,30.48,3213100.0,20.8985,20.926,20.8711,20.9122,3213100.0
2012-02-08 15:30:00,30.48,30.63,30.45,30.62,5245500.0,20.9122,21.0152,20.8917,21.0083,5245500.0
2012-02-09 09:30:00,30.78,30.85,30.58,30.77,3539800.0,21.1181,21.1661,20.9809,21.1112,3539800.0
2012-02-09 10:00:00,30.78,30.84,30.59,30.61,3971100.0,21.1181,21.1592,20.9877,21.0014,3971100.0
2012-02-09 10:30:00,30.61,30.7,30.51,30.54,2607600.0,21.0014,21.0632,20.9328,20.9534,2607600.0
2012-02-09 11:00:00,30.55,30.6,30.42,30.43,1470500.0,20.9603,20.9946,20.8711,20.8779,1470500.0
2012-02-09 11:30:00,30.42,30.5,30.29,30.45,1702100.0,20.8711,20.926,20.7819,20.8917,1702100.0
2012-02-09 12:00:00,30.45,30.54,30.41,30.44,1164600.0,20.8917,20.9534,20.8642,20.8848,1164600.0
2012-02-09 12:30:00,30.44,30.53,30.34,30.53,1741900.0,20.8848,20.9465,20.8162,20.9465,1741900.0
2012-02-09 13:00:00,30.53,30.64,30.5,30.6,1156400.0,20.9465,21.022,20.926,20.9946,1156400.0
2012-02-09 13:30:00,30.6,30.61,30.51,30.53,786800.0,20.9946,21.0014,20.9328,20.9465,786800.0
2012-02-09 14:00:00,30.53,30.56,30.48,30.55,745200.0,20.9465,20.9671,20.9122,20.9603,745200.0
2012-02-09 14:30:00,30.55,30.57,30.47,30.5,1228800.0,20.9603,20.974,20.9054,20.926,1228800.0
2012-02-09 15:00:00,30.5,30.63,30.5,30.61,2654400.0,20.926,21.0152,20.926,21.0014,2654400.0
2012-02-09 15:30:00,30.61,30.63,30.57,30.58,4918200.0,21.0014,21.0152,20.974,20.9809,4918200.0
2012-02-10 09:30:00,30.18,30.4,30.1,30.21,2385600.0,20.7064,20.8574,20.6515,20.727,2385600.0
2012-02-10 10:00:00,30.22,30.3,30.16,30.19,1821100.0,20.7339,20.7887,20.6927,20.7133,1821100.0
2012-02-10 10:30:00,30.19,30.34,30.18,30.33,2229300.0,20.7133,20.8162,20.7064,20.8093,2229300.0
2012-02-10 11:00:00,30.33,30.38,30.2,30.21,1400200.0,20.8093,20.8436,20.7201,20.727,1400200.0
2012-02-10 11:30:00,30.21,30.33,30.19,30.26,786000.0,20.727,20.8093,20.7133,20.7613,786000.0
2012-02-10 12:00:00,30.26,30.28,30.16,30.17,652300.0,20.7613,20.775,20.6927,20.6996,652300.0
2012-02-10 12:30:00,30.17,30.31,30.16,30.31,816600.0,20.6996,20.7956,20.6927,20.7956,816600.0
2012-02-10 13:00:00,30.3,30.32,30.22,30.22,775700.0,20.7887,20.8025,20.7339,20.7339,775700.0
2012-02-10 13:30:00,30.22,30.23,30.13,30.13,787100.0,20.7339,20.7407,20.6721,20.6721,787100.0
2012-02-10 14:00:00,30.13,30.21,30.12,30.19,605200.0,20.6721,20.727,20.6652,20.7133,605200.0
2012-02-10 14:30:00,30.19,30.22,30.15,30.16,814600.0,20.7133,20.7339,20.6858,20.6927,814600.0
2012-02-10 15:00:00,30.16,30.2,30.08,30.2,1276200.0,20.6927,20.7201,20.6378,20.7201,1276200.0
2012-02-10 15:30:00,30.2,30.28,30.15,30.24,3247000.0,20.7201,20.775,20.6858,20.7476,3247000.0
2012-02-13 09:30:00,30.6,30.69,30.56,30.64,2448600.0,20.9946,21.0563,20.9671,21.022,2448600.0
2012-02-13 10:00:00,30.64,30.72,30.61,30.71,1580600.0,21.022,21.0769,21.0014,21.07,1580600.0
2012-02-13 10:30:00,30.71,30.71,30.58,30.68,1605300.0,21.07,21.07,20.9809,21.0495,1605300.0
2012-02-13 11:00:00,30.68,30.73,30.57,30.61,1535300.0,21.0495,21.0838,20.974,21.0014,1535300.0
2012-02-13 11:30:00,30.61,30.62,30.55,30.57,1420900.0,21.0014,21.0083,20.9603,20.974,1420900.0
2012-02-13 12:00:00,30.58,30.63,30.51,30.52,826400.0,20.9809,21.0152,20.9328,20.9397,826400.0
2012-02-13 12:30:00,30.51,30.61,30.45,30.6,1002800.0,20.9328,21.0014,20.8917,20.9946,1002800.0
2012-02-13 13:00:00,30.6,30.75,30.59,30.69,1795900.0,20.9946,21.0975,20.9877,21.0563,1795900.0
2012-02-13 13:30:00,30.69,30.72,30.6,30.61,882900.0,21.0563,21.0769,20.9946,21.0014,882900.0
2012-02-13 14:00:00,30.61,30.63,30.57,30.59,1027500.0,21.0014,21.0152,20.974,20.9877,1027500.0
2012-02-13 14:30:00,30.59,30.65,30.55,30.59,1212500.0,20.9877,21.0289,20.9603,20.9877,1212500.0
2012-02-13 15:00:00,30.59,30.63,30.5,30.62,1678600.0,20.9877,21.0152,20.926,21.0083,1678600.0
2012-02-13 15:30:00,30.61,30.65,30.56,30.63,3181400.0,21.0014,21.0289,20.9671,21.0152,3181400.0
2012-02-14 09:30:00,30.33,30.53,30.3,30.31,1987900.0,20.8093,20.9465,20.7887,20.7956,1987900.0
2012-02-14 10:00:00,30.31,30.35,30.03,30.22,2869900.0,20.7956,20.8231,20.6035,20.7339,2869900.0
2012-02-14 10:30:00,30.22,30.22,30.02,30.09,1806000.0,20.7339,20.7339,20.5966,20.6447,1806000.0
2012-02-14 11:00:00,30.09,30.25,30.06,30.24,1577500.0,20.6447,20.7544,20.6241,20.7476,1577500.0
2012-02-14 11:30:00,30.24,30.28,30.19,30.22,791200.0,20.7476,20.775,20.7133,20.7339,791200.0
2012-02-14 12:00:00,30.22,30.27,30.17,30.25,1003500.0,20.7339,20.7682,20.6996,20.7544,1003500.0
2012-02-14 12:30:00,30.26,30.3,30.16,30.16,786400.0,20.7613,20.7887,20.6927,20.6927,786400.0
2012-02-14 13:00:00,30.16,30.18,30.08,30.14,1191700.0,20.6927,20.7064,20.6378,20.679,1191700.0
2012-02-14 13:30:00,30.15,30.22,30.14,30.2,1005600.0,20.6858,20.7339,20.679,20.7201,1005600.0
2012-02-14 14:00:00,30.2,30.22,30.1,30.11,1210200.0,20.7201,20.7339,20.6515,20.6584,1210200.0
2012-02-14 14:30:00,30.12,30.23,30.07,30.21,1932800.0,20.6652,20.7407,20.6309,20.727,1932800.0
2012-02-14 15:00:00,30.22,30.26,30.11,30.15,2116100.0,20.7339,20.7613,20.6584,20.6858,2116100.0
2012-02-14 15:30:00,30.15,30.43,30.12,30.43,3502500.0,20.6858,20.8779,20.6652,20.8779,3502500.0
2012-02-15 09:30:00,30.62,30.62,30.37,30.6,2655400.0,21.0083,21.0083,20.8368,20.9946,2655400.0
2012-02-15 10:00:00,30.6,30.72,30.45,30.49,1955000.0,20.9946,21.0769,20.8917,20.9191,1955000.0
2012-02-15 10:30:00,30.49,30.51,30.23,30.24,2155700.0,20.9191,20.9328,20.7407,20.7476,2155700.0
2012-02-15 11:00:00,30.25,30.35,30.24,30.35,1641600.0,20.7544,20.8231,20.7476,20.8231,1641600.0
2012-02-15 11:30:00,30.35,30.38,30.3,30.35,1080800.0,20.8231,20.8436,20.7887,20.8231,1080800.0
2012-02-15 12:00:00,30.35,30.36,30.28,30.3,927000.0,20.8231,20.8299,20.775,20.7887,927000.0
2012-02-15 12:30:00,30.31,30.31,30.16,30.22,1536000.0,20.7956,20.7956,20.6927,20.7339,1536000.0
2012-02-15 13:00:00,30.22,30.26,30.15,30.21,984400.0,20.7339,20.7613,20.6858,20.727,984400.0
2012-02-15 13:30:00,30.21,30.25,30.18,30.24,1552100.0,20.727,20.7544,20.7064,20.7476,1552100.0
2012-02-15 14:00:00,30.24,30.29,30.15,30.23,1857000.0,20.7476,20.7819,20.6858,20.7407,1857000.0
2012-02-15 14:30:00,30.23,30.24,30.1,30.11,1820400.0,20.7407,20.7476,20.6515,20.6584,1820400.0
2012-02-15 15:00:00,30.1,30.23,30.05,30.18,2429300.0,20.6515,20.7407,20.6172,20.7064,2429300.0
2012-02-15 15:30:00,30.18,30.22,30.1,30.18,4507000.0,20.7064,20.7339,20.6515,20.7064,4507000.0
2012-02-16 09:30:00,30.27,30.3,29.95,30.0,3361100.0,20.7682,20.7887,20.5486,20.5829,3361100.0
2012-02-16 10:00:00,29.99,30.2,29.98,30.16,2571300.0,20.5761,20.7201,20.5692,20.6927,2571300.0
2012-02-16 10:30:00,30.17,30.26,30.12,30.18,1590300.0,20.6996,20.7613,20.6652,20.7064,1590300.0
2012-02-16 11:00:00,30.19,30.29,30.15,30.27,2068800.0,20.7133,20.7819,20.6858,20.7682,2068800.0
2012-02-16 11:30:00,30.27,30.44,30.19,30.37,1765900.0,20.7682,20.8848,20.7133,20.8368,1765900.0
2012-02-16 12:00:00,30.37,30.45,30.35,30.37,1598300.0,20.8368,20.8917,20.8231,20.8368,1598300.0
2012-02-16 12:30:00,30.37,30.4,30.33,30.38,1053500.0,20.8368,20.8574,20.8093,20.8436,1053500.0
2012-02-16 13:00:00,30.38,30.47,30.36,30.38,1145000.0,20.8436,20.9054,20.8299,20.8436,1145000.0
2012-02-16 13:30:00,30.38,30.39,30.3,30.37,1073000.0,20.8436,20.8505,20.7887,20.8368,1073000.0
2012-02-16 14:00:00,30.37,30.4,30.32,30.33,1044300.0,20.8368,20.8574,20.8025,20.8093,1044300.0
2012-02-16 14:30:00,30.33,30.38,30.3,30.37,1253900.0,20.8093,20.8436,20.7887,20.8368,1253900.0
2012-02-16 15:00:00,30.37,30.37,30.22,30.3,1396000.0,20.8368,20.8368,20.7339,20.7887,1396000.0
2012-02-16 15:30:00,30.29,30.37,30.28,30.36,4017600.0,20.7819,20.8368,20.775,20.8299,4017600.0
2012-02-17 09:30:00,30.56,30.75,30.34,30.72,8070000.0,20.9671,21.0975,20.8162,21.0769,8070000.0
2012-02-17 10:00:00,30.72,30.73,30.58,30.72,2445000.0,21.0769,21.0838,20.9809,21.0769,2445000.0
2012-02-17 10:30:00,30.72,30.9,30.7,30.88,2879800.0,21.0769,21.2004,21.0632,21.1867,2879800.0
2012-02-17 11:00:00,30.87,30.94,30.79,30.87,2219900.0,21.1798,21.2278,21.1249,21.1798,2219900.0
2012-02-17 11:30:00,30.86,30.99,30.86,30.98,1577300.0,21.173,21.2622,21.173,21.2553,1577300.0
2012-02-17 12:00:00,30.97,31.0,30.96,30.98,1630500.0,21.2484,21.269,21.2416,21.2553,1630500.0
2012-02-17 12:30:00,30.98,30.99,30.94,30.98,1250400.0,21.2553,21.2622,21.2278,21.2553,1250400.0
2012-02-17 13:00:00,30.97,30.98,30.92,30.96,854900.0,21.2484,21.2553,21.2141,21.2416,854900.0
2012-02-17 13:30:00,30.96,30.98,30.94,30.96,922500.0,21.2416,21.2553,21.2278,21.2416,922500.0
2012-02-17 14:00:00,30.96,30.98,30.91,30.91,1080700.0,21.2416,21.2553,21.2073,21.2073,1080700.0
2012-02-17 14:30:00,30.91,30.92,30.85,30.87,1673000.0,21.2073,21.2141,21.1661,21.1798,1673000.0
2012-02-17 15:00:00,30.86,31.04,30.85,31.01,2649700.0,21.173,21.2965,21.1661,21.2759,2649700.0
2012-02-17 15:30:00,31.01,31.13,30.96,31.08,5350100.0,21.2759,21.3582,21.2416,21.3239,5350100.0
2012-02-21 09:30:00,31.14,31.2,30.96,31.09,2402000.0,21.3651,21.4062,21.2416,21.3308,2402000.0
2012-02-21 10:00:00,31.09,31.35,31.09,31.18,2510900.0,21.3308,21.5091,21.3308,21.3925,2510900.0
2012-02-21 10:30:00,31.18,31.38,31.18,31.36,1698200.0,21.3925,21.5297,21.3925,21.516,1698200.0
2012-02-21 11:00:00,31.36,31.39,31.3,31.32,1234200.0,21.516,21.5366,21.4748,21.4886,1234200.0
2012-02-21 11:30:00,31.33,31.4,31.29,31.29,1960100.0,21.4954,21.5435,21.468,21.468,1960100.0
2012-02-21 12:00:00,31.3,31.45,31.25,31.45,1747400.0,21.4748,21.5778,21.4405,21.5778,1747400.0
2012-02-21 12:30:00,31.45,31.47,31.37,31.39,1150500.0,21.5778,21.5915,21.5229,21.5366,1150500.0
2012-02-21 13:00:00,31.39,31.42,31.36,31.37,1123600.0,21.5366,21.5572,21.516,21.5229,1123600.0
2012-02-21 13:30:00,31.38,31.41,31.27,31.34,1632300.0,21.5297,21.5503,21.4543,21.5023,1632300.0
2012-02-21 14:00:00,31.35,31.36,31.17,31.17,1287400.0,21.5091,21.516,21.3857,21.3857,1287400.0
2012-02-21 14:30:00,31.17,31.18,30.89,30.96,1920200.0,21.3857,21.3925,21.1935,21.2416,1920200.0
2012-02-21 15:00:00,30.96,31.0,30.84,30.88,2253600.0,21.2416,21.269,21.1592,21.1867,2253600.0
2012-02-21 15:30:00,30.89,30.99,30.81,30.96,4899100.0,21.1935,21.2622,21.1387,21.2416,4899100.0
2012-02-22 09:30:00,30.78,30.91,30.59,30.62,2635000.0,21.1181,21.2073,20.9877,21.0083,2635000.0
2012-02-22 10:00:00,30.61,30.8,30.5,30.7,2438900.0,21.0014,21.1318,20.926,21.0632,2438900.0
2012-02-22 10:30:00,30.7,30.74,30.63,30.66,1498500.0,21.0632,21.0906,21.0152,21.0357,1498500.0
2012-02-22 11:00:00,30.66,30.71,30.57,30.64,1364800.0,21.0357,21.07,20.974,21.022,1364800.0
2012-02-22 11:30:00,30.64,30.74,30.61,30.73,1517000.0,21.022,21.0906,21.0014,21.0838,1517000.0
2012-02-22 12:00:00,30.74,30.8,30.69,30.78,1322100.0,21.0906,21.1318,21.0563,21.1181,1322100.0
2012-02-22 12:30:00,30.78,30.78,30.73,30.75,840400.0,21.1181,21.1181,21.0838,21.0975,840400.0
2012-02-22 13:00:00,30.74,30.78,30.73,30.75,1037400.0,21.0906,21.1181,21.0838,21.0975,1037400.0
2012-02-22 13:30:00,30.76,30.76,30.63,30.69,864800.0,21.1044,21.1044,21.0152,21.0563,864800.0
2012-02-22 14:00:00,30.69,30.71,30.63,30.65,1613400.0,21.0563,21.07,21.0152,21.0289,1613400.0
2012-02-22 14:30:00,30.66,30.67,30.56,30.59,1429500.0,21.0357,21.0426,20.9671,20.9877,1429500.0
2012-02-22 15:00:00,30.58,30.67,30.55,30.65,2187400.0,20.9809,21.0426,20.9603,21.0289,2187400.0
2012-02-22 15:30:00,30.65,30.69,30.58,30.61,4915400.0,21.0289,21.0563,20.9809,21.0014,4915400.0
2012-02-23 09:30:00,30.65,30.65,30.28,30.36,3705600.0,21.0289,21.0289,20.775,20.8299,3705600.0
2012-02-23 10:00:00,30.37,30.52,30.34,30.47,1633900.0,20.8368,20.9397,20.8162,20.9054,1633900.0
2012-02-23 10:30:00,30.46,30.5,30.36,30.47,1651200.0,20.8985,20.926,20.8299,20.9054,1651200.0
2012-02-23 11:00:00,30.48,30.59,30.41,30.55,1581100.0,20.9122,20.9877,20.8642,20.9603,1581100.0
2012-02-23 11:30:00,30.55,30.58,30.48,30.51,921600.0,20.9603,20.9809,20.9122,20.9328,921600.0
2012-02-23 12:00:00,30.51,30.53,30.46,30.52,1079200.0,20.9328,20.9465,20.8985,20.9397,1079200.0
2012-02-23 12:30:00,30.52,30.62,30.52,30.57,936100.0,20.9397,21.0083,20.9397,20.974,936100.0
2012-02-23 13:00:00,30.57,30.59,30.48,30.51,879400.0,20.974,20.9877,20.9122,20.9328,879400.0
2012-02-23 13:30:00,30.51,30.61,30.5,30.6,702900.0,20.9328,21.0014,20.926,20.9946,702900.0
2012-02-23 14:00:00,30.6,30.64,30.54,30.63,588600.0,20.9946,21.022,20.9534,21.0152,588600.0
2012-02-23 14:30:00,30.63,30.68,30.57,30.62,907600.0,21.0152,21.0495,20.974,21.0083,907600.0
2012-02-23 15:00:00,30.62,30.65,30.58,30.59,1193500.0,21.0083,21.0289,20.9809,20.9877,1193500.0
2012-02-23 15:30:00,30.6,30.66,30.56,30.65,3038700.0,20.9946,21.0357,20.9671,21.0289,3038700.0
2012-02-24 09:30:00,30.44,30.66,30.3,30.39,3586600.0,20.8848,21.0357,20.7887,20.8505,3586600.0
2012-02-24 10:00:00,30.39,30.4,30.22,30.25,2771500.0,20.8505,20.8574,20.7339,20.7544,2771500.0
2012-02-24 10:30:00,30.25,30.35,30.2,30.24,2106400.0,20.7544,20.8231,20.7201,20.7476,2106400.0
2012-02-24 11:00:00,30.23,30.28,30.21,30.25,915600.0,20.7407,20.775,20.727,20.7544,915600.0
2012-02-24 11:30:00,30.25,30.36,30.23,30.36,904300.0,20.7544,20.8299,20.7407,20.8299,904300.0
2012-02-24 12:00:00,30.36,30.36,30.26,30.27,674300.0,20.8299,20.8299,20.7613,20.7682,674300.0
2012-02-24 12:30:00,30.27,30.33,30.26,30.29,629600.0,20.7682,20.8093,20.7613,20.7819,629600.0
2012-02-24 13:00:00,30.29,30.34,30.23,30.24,851400.0,20.7819,20.8162,20.7407,20.7476,851400.0
2012-02-24 13:30:00,30.24,30.25,30.18,30.25,901800.0,20.7476,20.7544,20.7064,20.7544,901800.0
2012-02-24 14:00:00,30.25,30.25,30.16,30.21,1124500.0,20.7544,20.7544,20.6927,20.727,1124500.0
2012-02-24 14:30:00,30.21,30.21,30.15,30.17,1115100.0,20.727,20.727,20.6858,20.6996,1115100.0
2012-02-24 15:00:00,30.17,30.25,30.16,30.23,1093800.0,20.6996,20.7544,20.6927,20.7407,1093800.0
2012-02-24 15:30:00,30.23,30.23,30.18,30.19,2975000.0,20.7407,20.7407,20.7064,20.7133,2975000.0
2012-02-27 09:30:00,30.05,30.13,29.99,30.1,3419800.0,20.6172,20.6721,20.5761,20.6515,3419800.0
2012-02-27 10:00:00,30.1,30.26,30.07,30.22,2848900.0,20.6515,20.7613,20.6309,20.7339,2848900.0
2012-02-27 10:30:00,30.22,30.54,30.19,30.39,2277800.0,20.7339,20.9534,20.7133,20.8505,2277800.0
2012-02-27 11:00:00,30.39,30.6,30.39,30.54,1764100.0,20.8505,20.9946,20.8505,20.9534,1764100.0
2012-02-27 11:30:00,30.54,30.72,30.52,30.72,2389700.0,20.9534,21.0769,20.9397,21.0769,2389700.0
2012-02-27 12:00:00,30.72,30.8,30.71,30.76,1841900.0,21.0769,21.1318,21.07,21.1044,1841900.0
2012-02-27 12:30:00,30.75,30.95,30.73,30.92,2300100.0,21.0975,21.2347,21.0838,21.2141,2300100.0
2012-02-27 13:00:00,30.92,30.97,30.89,30.94,1598100.0,21.2141,21.2484,21.1935,21.2278,1598100.0
2012-02-27 13:30:00,30.94,30.96,30.89,30.93,1747200.0,21.2278,21.2416,21.1935,21.221,1747200.0
2012-02-27 14:00:00,30.93,30.99,30.92,30.96,1453300.0,21.221,21.2622,21.2141,21.2416,1453300.0
2012-02-27 14:30:00,30.96,30.97,30.87,30.92,1658400.0,21.2416,21.2484,21.1798,21.2141,1658400.0
2012-02-27 15:00:00,30.92,31.05,30.92,30.99,3410300.0,21.2141,21.3033,21.2141,21.2622,3410300.0
2012-02-27 15:30:00,31.0,31.13,30.98,31.03,6514600.0,21.269,21.3582,21.2553,21.2896,6514600.0
2012-02-28 09:30:00,31.01,31.25,30.98,31.2,3376500.0,21.2759,21.4405,21.2553,21.4062,3376500.0
2012-02-28 10:00:00,31.2,31.28,31.08,31.2,3096800.0,21.4062,21.4611,21.3239,21.4062,3096800.0
2012-02-28 10:30:00,31.19,31.38,31.19,31.32,2563100.0,21.3994,21.5297,21.3994,21.4886,2563100.0
2012-02-28 11:00:00,31.32,31.38,31.27,31.28,2380900.0,21.4886,21.5297,21.4543,21.4611,2380900.0
2012-02-28 11:30:00,31.28,31.37,31.23,31.35,1507500.0,21.4611,21.5229,21.4268,21.5091,1507500.0
2012-02-28 12:00:00,31.35,31.4,31.31,31.36,1542300.0,21.5091,21.5435,21.4817,21.516,1542300.0
2012-02-28 12:30:00,31.35,31.4,31.33,31.35,1163700.0,21.5091,21.5435,21.4954,21.5091,1163700.0
2012-02-28 13:00:00,31.34,31.43,31.34,31.42,1253500.0,21.5023,21.564,21.5023,21.5572,1253500.0
2012-02-28 13:30:00,31.42,31.42,31.25,31.29,1918400.0,21.5572,21.5572,21.4405,21.468,1918400.0
2012-02-28 14:00:00,31.28,31.33,31.23,31.27,2173200.0,21.4611,21.4954,21.4268,21.4543,2173200.0
2012-02-28 14:30:00,31.27,31.39,31.26,31.33,1639500.0,21.4543,21.5366,21.4474,21.4954,1639500.0
2012-02-28 15:00:00,31.34,31.39,31.3,31.36,1695700.0,21.5023,21.5366,21.4748,21.516,1695700.0
2012-02-28 15:30:00,31.36,31.46,31.31,31.39,4209800.0,21.516,21.5846,21.4817,21.5366,4209800.0
2012-02-29 09:30:00,31.41,31.86,31.41,31.81,3529300.0,21.5503,21.8591,21.5503,21.8248,3529300.0
2012-02-29 10:00:00,31.82,31.9,31.59,31.63,3238100.0,21.8316,21.8865,21.6738,21.7013,3238100.0
2012-02-29 10:30:00,31.62,31.64,31.29,31.47,3220400.0,21.6944,21.7081,21.468,21.5915,3220400.0
2012-02-29 11:00:00,31.48,31.51,31.24,31.26,1890900.0,21.5983,21.6189,21.4337,21.4474,1890900.0
2012-02-29 11:30:00,31.25,31.47,31.23,31.46,1607400.0,21.4405,21.5915,21.4268,21.5846,1607400.0
2012-02-29 12:00:00,31.45,31.51,31.31,31.46,1479000.0,21.5778,21.6189,21.4817,21.5846,1479000.0
2012-02-29 12:30:00,31.46,31.47,31.34,31.39,1079300.0,21.5846,21.5915,21.5023,21.5366,1079300.0
2012-02-29 13:00:00,31.4,31.43,31.31,31.39,1117300.0,21.5435,21.564,21.4817,21.5366,1117300.0
2012-02-29 13:30:00,31.38,31.56,31.35,31.56,1299700.0,21.5297,21.6532,21.5091,21.6532,1299700.0
2012-02-29 14:00:00,31.56,31.67,31.51,31.59,1913500.0,21.6532,21.7287,21.6189,21.6738,1913500.0
2012-02-29 14:30:00,31.59,31.6,31.45,31.47,1679900.0,21.6738,21.6807,21.5778,21.5915,1679900.0
2012-02-29 15:00:00,31.48,31.48,31.33,31.33,2116900.0,21.5983,21.5983,21.4954,21.4954,2116900.0
2012-02-29 15:30:00,31.33,31.41,31.22,31.29,4561900.0,21.4954,21.5503,21.42,21.468,4561900.0
2012-03-01 09:30:00,31.56,31.75,31.53,31.7,2759100.0,21.6532,21.7836,21.6326,21.7493,2759100.0
2012-03-01 10:00:00,31.69,31.69,31.49,31.66,2217500.0,21.7424,21.7424,21.6052,21.7218,2217500.0
2012-03-01 10:30:00,31.66,31.68,31.56,31.65,1788000.0,21.7218,21.7356,21.6532,21.715,1788000.0
2012-03-01 11:00:00,31.65,31.72,31.58,31.67,1590500.0,21.715,21.763,21.667,21.7287,1590500.0
2012-03-01 11:30:00,31.67,31.75,31.63,31.63,1692000.0,21.7287,21.7836,21.7013,21.7013,1692000.0
2012-03-01 12:00:00,31.63,31.65,31.49,31.57,2004700.0,21.7013,21.715,21.6052,21.6601,2004700.0
2012-03-01 12:30:00,31.58,31.62,31.54,31.57,1295400.0,21.667,21.6944,21.6395,21.6601,1295400.0
2012-03-01 13:00:00,31.57,31.63,31.53,31.61,1369900.0,21.6601,21.7013,21.6326,21.6875,1369900.0
2012-03-01 13:30:00,31.62,31.66,31.58,31.64,1741300.0,21.6944,21.7218,21.667,21.7081,1741300.0
2012-03-01 14:00:00,31.63,31.66,31.51,31.53,1032900.0,21.7013,21.7218,21.6189,21.6326,1032900.0
2012-03-01 14:30:00,31.53,31.55,31.47,31.47,1236800.0,21.6326,21.6464,21.5915,21.5915,1236800.0
2012-03-01 15:00:00,31.48,31.51,31.31,31.46,2117800.0,21.5983,21.6189,21.4817,21.5846,2117800.0
2012-03-01 15:30:00,31.46,31.58,31.37,31.54,4519200.0,21.5846,21.667,21.5229,21.6395,4519200.0
2012-03-02 09:30:00,31.64,31.72,31.31,31.37,2518500.0,21.7081,21.763,21.4817,21.5229,2518500.0
2012-03-02 10:00:00,31.37,31.48,31.28,31.45,1925100.0,21.5229,21.5983,21.4611,21.5778,1925100.0
2012-03-02 10:30:00,31.45,31.47,31.32,31.39,1994700.0,21.5778,21.5915,21.4886,21.5366,1994700.0
2012-03-02 11:00:00,31.39,31.41,31.25,31.32,1687100.0,21.5366,21.5503,21.4405,21.4886,1687100.0
2012-03-02 11:30:00,31.32,31.34,31.27,31.32,1177000.0,21.4886,21.5023,21.4543,21.4886,1177000.0
2012-03-02 12:00:00,31.31,31.34,31.22,31.26,1399800.0,21.4817,21.5023,21.42,21.4474,1399800.0
2012-03-02 12:30:00,31.26,31.29,31.22,31.26,788500.0,21.4474,21.468,21.42,21.4474,788500.0
2012-03-02 13:00:00,31.25,31.31,31.24,31.28,871300.0,21.4405,21.4817,21.4337,21.4611,871300.0
2012-03-02 13:30:00,31.29,31.38,31.28,31.37,1558800.0,21.468,21.5297,21.4611,21.5229,1558800.0
2012-03-02 14:00:00,31.37,31.37,31.23,31.27,1049400.0,21.5229,21.5229,21.4268,21.4543,1049400.0
2012-03-02 14:30:00,31.27,31.37,31.26,31.34,1787600.0,21.4543,21.5229,21.4474,21.5023,1787600.0
2012-03-02 15:00:00,31.34,31.38,31.3,31.34,813800.0,21.5023,21.5297,21.4748,21.5023,813800.0
2012-03-02 15:30:00,31.35,31.38,31.27,31.29,3759900.0,21.5091,21.5297,21.4543,21.468,3759900.0
2012-03-05 09:30:00,31.15,31.16,30.7,30.75,3519200.0,21.3719,21.3788,21.0632,21.0975,3519200.0
2012-03-05 10:00:00,30.76,30.91,30.72,30.77,2832700.0,21.1044,21.2073,21.0769,21.1112,2832700.0
2012-03-05 10:30:00,30.77,30.92,30.74,30.81,2051700.0,21.1112,21.2141,21.0906,21.1387,2051700.0
2012-03-05 11:00:00,30.81,30.91,30.78,30.88,1559300.0,21.1387,21.2073,21.1181,21.1867,1559300.0
2012-03-05 11:30:00,30.87,30.88,30.76,30.8,1631500.0,21.1798,21.1867,21.1044,21.1318,1631500.0
2012-03-05 12:00:00,30.8,30.81,30.74,30.77,757200.0,21.1318,21.1387,21.0906,21.1112,757200.0
2012-03-05 12:30:00,30.78,30.8,30.73,30.76,548100.0,21.1181,21.1318,21.0838,21.1044,548100.0
2012-03-05 13:00:00,30.76,30.83,30.75,30.83,499500.0,21.1044,21.1524,21.0975,21.1524,499500.0
2012-03-05 13:30:00,30.83,30.86,30.8,30.82,759600.0,21.1524,21.173,21.1318,21.1455,759600.0
2012-03-05 14:00:00,30.81,30.89,30.81,30.89,882700.0,21.1387,21.1935,21.1387,21.1935,882700.0
2012-03-05 14:30:00,30.89,30.97,30.84,30.94,1252500.0,21.1935,21.2484,21.1592,21.2278,1252500.0
2012-03-05 15:00:00,30.95,30.97,30.89,30.93,1289100.0,21.2347,21.2484,21.1935,21.221,1289100.0
2012-03-05 15:30:00,30.93,30.99,30.9,30.96,2801300.0,21.221,21.2622,21.2004,21.2416,2801300.0
2012-03-06 09:30:00,30.5,30.56,30.34,30.43,3025100.0,20.926,20.9671,20.8162,20.8779,3025100.0
2012-03-06 10:00:00,30.43,30.47,30.26,30.3,2266400.0,20.8779,20.9054,20.7613,20.7887,2266400.0
2012-03-06 10:30:00,30.3,30.32,30.15,30.16,2330900.0,20.7887,20.8025,20.6858,20.6927,2330900.0
2012-03-06 11:00:00,30.15,30.25,30.11,30.19,2094000.0,20.6858,20.7544,20.6584,20.7133,2094000.0
2012-03-06 11:30:00,30.18,30.22,30.09,30.22,1656600.0,20.7064,20.7339,20.6447,20.7339,1656600.0
2012-03-06 12:00:00,30.22,30.24,30.12,30.15,1182700.0,20.7339,20.7476,20.6652,20.6858,1182700.0
2012-03-06 12:30:00,30.15,30.22,30.13,30.15,1050700.0,20.6858,20.7339,20.6721,20.6858,1050700.0
2012-03-06 13:00:00,30.15,30.15,29.99,30.05,2080300.0,20.6858,20.6858,20.5761,20.6172,2080300.0
2012-03-06 13:30:00,30.05,30.11,30.03,30.04,1336400.0,20.6172,20.6584,20.6035,20.6104,1336400.0
2012-03-06 14:00:00,30.04,30.1,30.0,30.03,1310500.0,20.6104,20.6515,20.5829,20.6035,1310500.0
2012-03-06 14:30:00,30.03,30.06,30.0,30.06,1378400.0,20.6035,20.6241,20.5829,20.6241,1378400.0
2012-03-06 15:00:00,30.05,30.16,30.03,30.05,2265000.0,20.6172,20.6927,20.6035,20.6172,2265000.0
2012-03-06 15:30:00,30.05,30.13,30.0,30.1,4852800.0,20.6172,20.6721,20.5829,20.6515,4852800.0
2012-03-07 09:30:00,30.27,30.45,30.18,30.4,2115800.0,20.7682,20.8917,20.7064,20.8574,2115800.0
2012-03-07 10:00:00,30.39,30.44,30.34,30.37,1697400.0,20.8505,20.8848,20.8162,20.8368,1697400.0
2012-03-07 10:30:00,30.38,30.39,30.34,30.35,1132300.0,20.8436,20.8505,20.8162,20.8231,1132300.0
2012-03-07 11:00:00,30.35,30.49,30.35,30.45,1542800.0,20.8231,20.9191,20.8231,20.8917,1542800.0
2012-03-07 11:30:00,30.45,30.51,30.44,30.48,1089600.0,20.8917,20.9328,20.8848,20.9122,1089600.0
2012-03-07 12:00:00,30.49,30.61,30.49,30.59,1325400.0,20.9191,21.0014,20.9191,20.9877,1325400.0
2012-03-07 12:30:00,30.59,30.74,30.59,30.73,1869800.0,20.9877,21.0906,20.9877,21.0838,1869800.0
2012-03-07 13:00:00,30.73,30.73,30.63,30.64,945300.0,21.0838,21.0838,21.0152,21.022,945300.0
2012-03-07 13:30:00,30.64,30.65,30.61,30.64,628300.0,21.022,21.0289,21.0014,21.022,628300.0
2012-03-07 14:00:00,30.64,30.73,30.63,30.69,916600.0,21.022,21.0838,21.0152,21.0563,916600.0
2012-03-07 14:30:00,30.68,30.69,30.56,30.58,1643100.0,21.0495,21.0563,20.9671,20.9809,1643100.0
2012-03-07 15:00:00,30.58,30.6,30.48,30.52,1805400.0,20.9809,20.9946,20.9122,20.9397,1805400.0
2012-03-07 15:30:00,30.52,30.53,30.4,30.41,3767800.0,20.9397,20.9465,20.8574,20.8642,3767800.0
2012-03-08 09:30:00,30.86,31.03,30.71,30.87,3180100.0,21.173,21.2896,21.07,21.1798,3180100.0
2012-03-08 10:00:00,30.87,30.9,30.79,30.83,1796800.0,21.1798,21.2004,21.1249,21.1524,1796800.0
2012-03-08 10:30:00,30.83,30.97,30.82,30.91,2233300.0,21.1524,21.2484,21.1455,21.2073,2233300.0
2012-03-08 11:00:00,30.92,31.04,30.91,31.04,1716800.0,21.2141,21.2965,21.2073,21.2965,1716800.0
2012-03-08 11:30:00,31.04,31.24,31.03,31.22,2222800.0,21.2965,21.4337,21.2896,21.42,2222800.0
2012-03-08 12:00:00,31.22,31.32,31.2,31.3,2168800.0,21.42,21.4886,21.4062,21.4748,2168800.0
2012-03-08 12:30:00,31.3,31.31,31.23,31.27,820100.0,21.4748,21.4817,21.4268,21.4543,820100.0
2012-03-08 13:00:00,31.27,31.27,31.13,31.19,1066100.0,21.4543,21.4543,21.3582,21.3994,1066100.0
2012-03-08 13:30:00,31.19,31.19,31.09,31.13,1146100.0,21.3994,21.3994,21.3308,21.3582,1146100.0
2012-03-08 14:00:00,31.13,31.28,31.12,31.26,2003500.0,21.3582,21.4611,21.3513,21.4474,2003500.0
2012-03-08 14:30:00,31.26,31.46,31.21,31.41,2009900.0,21.4474,21.5846,21.4131,21.5503,2009900.0
2012-03-08 15:00:00,31.41,31.49,31.38,31.44,2143800.0,21.5503,21.6052,21.5297,21.5709,2143800.0
2012-03-08 15:30:00,31.44,31.46,31.38,31.4,4462100.0,21.5709,21.5846,21.5297,21.5435,4462100.0
2012-03-09 09:30:00,31.49,31.69,31.29,31.62,2568100.0,21.6052,21.7424,21.468,21.6944,2568100.0
2012-03-09 10:00:00,31.62,31.8,31.58,31.71,2949300.0,21.6944,21.8179,21.667,21.7561,2949300.0
2012-03-09 10:30:00,31.71,31.8,31.71,31.77,1721400.0,21.7561,21.8179,21.7561,21.7973,1721400.0
2012-03-09 11:00:00,31.76,31.85,31.73,31.77,1687100.0,21.7904,21.8522,21.7699,21.7973,1687100.0
2012-03-09 11:30:00,31.78,31.84,31.77,31.82,1408100.0,21.8042,21.8453,21.7973,21.8316,1408100.0
2012-03-09 12:00:00,31.83,31.87,31.81,31.84,878800.0,21.8385,21.8659,21.8248,21.8453,878800.0
2012-03-09 12:30:00,31.85,31.89,31.82,31.85,1064300.0,21.8522,21.8796,21.8316,21.8522,1064300.0
2012-03-09 13:00:00,31.85,31.87,31.83,31.84,698100.0,21.8522,21.8659,21.8385,21.8453,698100.0
2012-03-09 13:30:00,31.84,31.9,31.84,31.88,1050300.0,21.8453,21.8865,21.8453,21.8728,1050300.0
2012-03-09 14:00:00,31.88,31.89,31.78,31.78,1273700.0,21.8728,21.8796,21.8042,21.8042,1273700.0
2012-03-09 14:30:00,31.78,31.83,31.64,31.71,2342400.0,21.8042,21.8385,21.7081,21.7561,2342400.0
2012-03-09 15:00:00,31.71,31.77,31.68,31.71,1406600.0,21.7561,21.7973,21.7356,21.7561,1406600.0
2012-03-09 15:30:00,31.71,31.75,31.6,31.67,2845400.0,21.7561,21.7836,21.6807,21.7287,2845400.0
2012-03-12 09:30:00,31.6,31.65,31.17,31.26,3372700.0,21.6807,21.715,21.3857,21.4474,3372700.0
2012-03-12 10:00:00,31.26,31.29,31.18,31.22,2115800.0,21.4474,21.468,21.3925,21.42,2115800.0
2012-03-12 10:30:00,31.22,31.25,31.15,31.19,2133900.0,21.42,21.4405,21.3719,21.3994,2133900.0
2012-03-12 11:00:00,31.2,31.23,31.14,31.18,1492600.0,21.4062,21.4268,21.3651,21.3925,1492600.0
2012-03-12 11:30:00,31.18,31.21,31.11,31.12,1284600.0,21.3925,21.4131,21.3445,21.3513,1284600.0
2012-03-12 12:00:00,31.13,31.26,31.08,31.25,1482200.0,21.3582,21.4474,21.3239,21.4405,1482200.0
2012-03-12 12:30:00,31.25,31.34,31.23,31.33,1860900.0,21.4405,21.5023,21.4268,21.4954,1860900.0
2012-03-12 13:00:00,31.32,31.44,31.32,31.44,908200.0,21.4886,21.5709,21.4886,21.5709,908200.0
2012-03-12 13:30:00,31.43,31.54,31.43,31.44,1336600.0,21.564,21.6395,21.564,21.5709,1336600.0
2012-03-12 14:00:00,31.44,31.49,31.42,31.47,789200.0,21.5709,21.6052,21.5572,21.5915,789200.0
2012-03-12 14:30:00,31.48,31.55,31.47,31.54,1038800.0,21.5983,21.6464,21.5915,21.6395,1038800.0
2012-03-12 15:00:00,31.54,31.58,31.51,31.55,1347700.0,21.6395,21.667,21.6189,21.6464,1347700.0
2012-03-12 15:30:00,31.55,31.55,31.47,31.53,2479900.0,21.6464,21.6464,21.5915,21.6326,2479900.0
2012-03-13 09:30:00,31.82,31.87,31.68,31.82,2384700.0,21.8316,21.8659,21.7356,21.8316,2384700.0
2012-03-13 10:00:00,31.83,31.92,31.79,31.86,2253300.0,21.8385,21.9002,21.811,21.8591,2253300.0
2012-03-13 10:30:00,31.86,31.96,31.86,31.91,1735100.0,21.8591,21.9277,21.8591,21.8934,1735100.0
2012-03-13 11:00:00,31.92,31.97,31.85,31.94,1974800.0,21.9002,21.9345,21.8522,21.9139,1974800.0
2012-03-13 11:30:00,31.94,31.96,31.88,31.88,1229600.0,21.9139,21.9277,21.8728,21.8728,1229600.0
2012-03-13 12:00:00,31.89,31.91,31.82,31.89,1598400.0,21.8796,21.8934,21.8316,21.8796,1598400.0
2012-03-13 12:30:00,31.89,31.9,31.82,31.84,1135700.0,21.8796,21.8865,21.8316,21.8453,1135700.0
2012-03-13 13:00:00,31.85,31.95,31.81,31.9,1236600.0,21.8522,21.9208,21.8248,21.8865,1236600.0
2012-03-13 13:30:00,31.91,31.92,31.85,31.86,1212100.0,21.8934,21.9002,21.8522,21.8591,1212100.0
2012-03-13 14:00:00,31.85,31.94,31.81,31.87,1768000.0,21.8522,21.9139,21.8248,21.8659,1768000.0
2012-03-13 14:30:00,31.87,31.98,31.86,31.97,2474200.0,21.8659,21.9414,21.8591,21.9345,2474200.0
2012-03-13 15:00:00,31.98,33.24,31.96,32.89,16047900.0,21.9414,22.8059,21.9277,22.5657,16047900.0
2012-03-13 15:30:00,32.89,33.58,32.84,33.33,22544000.0,22.5657,23.0391,22.5314,22.8676,22544000.0
2012-03-14 09:30:00,33.37,33.39,32.7,33.08,9339700.0,22.8951,22.9088,22.4354,22.6961,9339700.0
2012-03-14 10:00:00,33.08,33.38,33.06,33.14,6974300.0,22.6961,22.9019,22.6824,22.7373,6974300.0
2012-03-14 10:30:00,33.14,33.16,32.67,32.79,4526000.0,22.7373,22.751,22.4148,22.4971,4526000.0
2012-03-14 11:00:00,32.78,32.83,32.61,32.73,3310400.0,22.4903,22.5246,22.3736,22.456,3310400.0
2012-03-14 11:30:00,32.72,33.03,32.7,33.01,2334400.0,22.4491,22.6618,22.4354,22.6481,2334400.0
2012-03-14 12:00:00,33.02,33.11,32.98,33.11,1902400.0,22.6549,22.7167,22.6275,22.7167,1902400.0
2012-03-14 12:30:00,33.11,33.29,33.05,33.23,2281100.0,22.7167,22.8402,22.6755,22.799,2281100.0
2012-03-14 13:00:00,33.23,33.45,33.19,33.41,2599200.0,22.799,22.95,22.7716,22.9225,2599200.0
2012-03-14 13:30:00,33.41,33.42,33.18,33.2,2761800.0,22.9225,22.9294,22.7647,22.7784,2761800.0
2012-03-14 14:00:00,33.2,33.29,33.05,33.13,2562400.0,22.7784,22.8402,22.6755,22.7304,2562400.0
2012-03-14 14:30:00,33.13,33.25,33.07,33.15,2141000.0,22.7304,22.8127,22.6892,22.7441,2141000.0
2012-03-14 15:00:00,33.15,33.26,33.05,33.26,1965200.0,22.7441,22.8196,22.6755,22.8196,1965200.0
2012-03-14 15:30:00,33.26,33.36,33.21,33.36,5847000.0,22.8196,22.8882,22.7853,22.8882,5847000.0
2012-03-15 09:30:00,33.48,33.51,33.11,33.37,3570400.0,22.9705,22.9911,22.7167,22.8951,3570400.0
2012-03-15 10:00:00,33.38,33.68,33.37,33.49,3796200.0,22.9019,23.1078,22.8951,22.9774,3796200.0
2012-03-15 10:30:00,33.49,33.72,33.46,33.49,2523300.0,22.9774,23.1352,22.9568,22.9774,2523300.0
2012-03-15 11:00:00,33.5,33.73,33.45,33.71,2672300.0,22.9843,23.1421,22.95,23.1283,2672300.0
2012-03-15 11:30:00,33.72,33.82,33.69,33.76,2268100.0,23.1352,23.2038,23.1146,23.1626,2268100.0
2012-03-15 12:00:00,33.76,33.98,33.75,33.93,2968100.0,23.1626,23.3136,23.1558,23.2793,2968100.0
2012-03-15 12:30:00,33.92,34.0,33.87,33.88,2569700.0,23.2724,23.3273,23.2381,23.245,2569700.0
2012-03-15 13:00:00,33.88,33.89,33.76,33.81,2054000.0,23.245,23.2518,23.1626,23.1969,2054000.0
2012-03-15 13:30:00,33.82,33.91,33.75,33.88,1947700.0,23.2038,23.2656,23.1558,23.245,1947700.0
2012-03-15 14:00:00,33.88,33.98,33.84,33.88,2023500.0,23.245,23.3136,23.2175,23.245,2023500.0
2012-03-15 14:30:00,33.88,33.9,33.81,33.87,2858200.0,23.245,23.2587,23.1969,23.2381,2858200.0
2012-03-15 15:00:00,33.87,34.03,33.86,34.0,5028000.0,23.2381,23.3479,23.2313,23.3273,5028000.0
2012-03-15 15:30:00,34.01,34.07,33.96,34.05,6395200.0,23.3342,23.3753,23.2999,23.3616,6395200.0
2012-03-16 09:30:00,34.13,34.13,33.63,33.68,10326700.0,23.4165,23.4165,23.0735,23.1078,10326700.0
2012-03-16 10:00:00,33.68,33.84,33.64,33.69,2995600.0,23.1078,23.2175,23.0803,23.1146,2995600.0
2012-03-16 10:30:00,33.69,33.81,33.67,33.77,3273200.0,23.1146,23.1969,23.1009,23.1695,3273200.0
2012-03-16 11:00:00,33.77,33.82,33.69,33.74,2402500.0,23.1695,23.2038,23.1146,23.1489,2402500.0
2012-03-16 11:30:00,33.75,33.75,33.68,33.74,1656200.0,23.1558,23.1558,23.1078,23.1489,1656200.0
2012-03-16 12:00:00,33.74,33.75,33.7,33.74,1346300.0,23.1489,23.1558,23.1215,23.1489,1346300.0
2012-03-16 12:30:00,33.74,33.82,33.73,33.79,1125200.0,23.1489,23.2038,23.1421,23.1832,1125200.0
2012-03-16 13:00:00,33.79,33.87,33.78,33.85,1239100.0,23.1832,23.2381,23.1764,23.2244,1239100.0
2012-03-16 13:30:00,33.85,33.88,33.77,33.79,982200.0,23.2244,23.245,23.1695,23.1832,982200.0
2012-03-16 14:00:00,33.79,33.87,33.77,33.86,1159200.0,23.1832,23.2381,23.1695,23.2313,1159200.0
2012-03-16 14:30:00,33.85,33.88,33.76,33.81,1525600.0,23.2244,23.245,23.1626,23.1969,1525600.0
2012-03-16 15:00:00,33.82,33.82,33.7,33.73,2303100.0,23.2038,23.2038,23.1215,23.1421,2303100.0
2012-03-16 15:30:00,33.73,33.94,33.72,33.9,4170800.0,23.1421,23.2861,23.1352,23.2587,4170800.0
2012-03-19 09:30:00,33.73,34.1,33.51,34.07,3809900.0,23.1421,23.3959,22.9911,23.3753,3809900.0
2012-03-19 10:00:00,34.08,34.08,33.88,34.07,3606400.0,23.3822,23.3822,23.245,23.3753,3606400.0
2012-03-19 10:30:00,34.07,34.36,34.07,34.34,3307600.0,23.3753,23.5743,23.3753,23.5606,3307600.0
2012-03-19 11:00:00,34.34,34.42,34.23,34.23,2783700.0,23.5606,23.6155,23.4851,23.4851,2783700.0
2012-03-19 11:30:00,34.23,34.36,34.21,34.27,2523300.0,23.4851,23.5743,23.4714,23.5126,2523300.0
2012-03-19 12:00:00,34.28,34.32,34.22,34.26,1492300.0,23.5194,23.5469,23.4782,23.5057,1492300.0
2012-03-19 12:30:00,34.27,34.36,34.26,34.36,1520600.0,23.5126,23.5743,23.5057,23.5743,1520600.0
2012-03-19 13:00:00,34.35,34.49,34.33,34.45,1863600.0,23.5674,23.6635,23.5537,23.6361,1863600.0
2012-03-19 13:30:00,34.44,34.59,34.4,34.41,1853700.0,23.6292,23.7321,23.6017,23.6086,1853700.0
2012-03-19 14:00:00,34.4,34.54,34.39,34.5,1306700.0,23.6017,23.6978,23.5949,23.6704,1306700.0
2012-03-19 14:30:00,34.49,34.53,34.25,34.3,2713000.0,23.6635,23.6909,23.4988,23.5331,2713000.0
2012-03-19 15:00:00,34.3,34.37,34.19,34.22,2411000.0,23.5331,23.5812,23.4577,23.4782,2411000.0
2012-03-19 15:30:00,34.23,34.31,34.14,34.24,4389300.0,23.4851,23.54,23.4234,23.492,4389300.0
2012-03-20 09:30:00,34.06,34.16,33.74,33.92,2980700.0,23.3685,23.4371,23.1489,23.2724,2980700.0
2012-03-20 10:00:00,33.91,34.06,33.84,33.87,2697900.0,23.2656,23.3685,23.2175,23.2381,2697900.0
2012-03-20 10:30:00,33.87,34.22,33.86,34.03,2471700.0,23.2381,23.4782,23.2313,23.3479,2471700.0
2012-03-20 11:00:00,34.03,34.11,33.92,33.96,2027000.0,23.3479,23.4028,23.2724,23.2999,2027000.0
2012-03-20 11:30:00,33.96,33.98,33.81,33.9,1785400.0,23.2999,23.3136,23.1969,23.2587,1785400.0
2012-03-20 12:00:00,33.89,34.01,33.86,33.94,1686000.0,23.2518,23.3342,23.2313,23.2861,1686000.0
2012-03-20 12:30:00,33.95,33.99,33.9,33.98,1067100.0,23.293,23.3204,23.2587,23.3136,1067100.0
2012-03-20 13:00:00,33.97,34.2,33.96,34.19,1644200.0,23.3067,23.4645,23.2999,23.4577,1644200.0
2012-03-20 13:30:00,34.18,34.38,34.15,34.37,1712800.0,23.4508,23.588,23.4302,23.5812,1712800.0
2012-03-20 14:00:00,34.37,34.4,34.18,34.33,2588600.0,23.5812,23.6017,23.4508,23.5537,2588600.0
2012-03-20 14:30:00,34.32,34.42,34.26,34.4,2354700.0,23.5469,23.6155,23.5057,23.6017,2354700.0
2012-03-20 15:00:00,34.4,34.51,34.36,34.41,2921500.0,23.6017,23.6772,23.5743,23.6086,2921500.0
2012-03-20 15:30:00,34.41,34.43,34.11,34.29,5259900.0,23.6086,23.6223,23.4028,23.5263,5259900.0
2012-03-21 09:30:00,34.51,34.52,34.3,34.39,2646400.0,23.6772,23.6841,23.5331,23.5949,2646400.0
2012-03-21 10:00:00,34.39,34.41,34.14,34.28,3339700.0,23.5949,23.6086,23.4234,23.5194,3339700.0
2012-03-21 10:30:00,34.29,34.32,34.16,34.17,2901800.0,23.5263,23.5469,23.4371,23.4439,2901800.0
2012-03-21 11:00:00,34.18,34.2,34.05,34.07,1573800.0,23.4508,23.4645,23.3616,23.3753,1573800.0
2012-03-21 11:30:00,34.07,34.2,34.04,34.05,1444000.0,23.3753,23.4645,23.3548,23.3616,1444000.0
2012-03-21 12:00:00,34.05,34.23,34.04,34.16,1530000.0,23.3616,23.4851,23.3548,23.4371,1530000.0
2012-03-21 12:30:00,34.16,34.23,34.15,34.19,985100.0,23.4371,23.4851,23.4302,23.4577,985100.0
2012-03-21 13:00:00,34.19,34.19,34.07,34.18,2272600.0,23.4577,23.4577,23.3753,23.4508,2272600.0
2012-03-21 13:30:00,34.18,34.2,34.12,34.13,1526000.0,23.4508,23.4645,23.4096,23.4165,1526000.0
2012-03-21 14:00:00,34.13,34.18,34.1,34.11,1015100.0,23.4165,23.4508,23.3959,23.4028,1015100.0
2012-03-21 14:30:00,34.11,34.17,34.0,34.1,1886100.0,23.4028,23.4439,23.3273,23.3959,1886100.0
2012-03-21 15:00:00,34.09,34.16,34.07,34.11,1514000.0,23.3891,23.4371,23.3753,23.4028,1514000.0
2012-03-21 15:30:00,34.1,34.12,34.01,34.03,3783500.0,23.3959,23.4096,23.3342,23.3479,3783500.0
2012-03-22 09:30:00,33.45,33.74,33.31,33.57,4566800.0,23.0188,23.2183,22.9224,23.1013,4566800.0
2012-03-22 10:00:00,33.57,33.8,33.51,33.61,1837600.0,23.1013,23.2596,23.06,23.1289,1837600.0
2012-03-22 10:30:00,33.61,33.61,33.37,33.39,2491600.0,23.1289,23.1289,22.9637,22.9775,2491600.0
2012-03-22 11:00:00,33.39,33.42,33.31,33.38,2631000.0,22.9775,22.9981,22.9224,22.9706,2631000.0
2012-03-22 11:30:00,33.38,33.4,33.32,33.36,1965100.0,22.9706,22.9844,22.9293,22.9568,1965100.0
2012-03-22 12:00:00,33.37,33.41,33.36,33.4,1782200.0,22.9637,22.9912,22.9568,22.9844,1782200.0
2012-03-22 12:30:00,33.4,33.51,33.35,33.5,1309400.0,22.9844,23.06,22.9499,23.0532,1309400.0
2012-03-22 13:00:00,33.51,33.53,33.45,33.5,1513500.0,23.06,23.0738,23.0188,23.0532,1513500.0
2012-03-22 13:30:00,33.5,33.53,33.4,33.45,1121300.0,23.0532,23.0738,22.9844,23.0188,1121300.0
2012-03-22 14:00:00,33.45,33.49,33.39,33.48,1041000.0,23.0188,23.0463,22.9775,23.0394,1041000.0
2012-03-22 14:30:00,33.48,33.49,33.42,33.44,985800.0,23.0394,23.0463,22.9981,23.0119,985800.0
2012-03-22 15:00:00,33.43,33.45,33.23,33.29,2036600.0,23.005,23.0188,22.8674,22.9087,2036600.0
2012-03-22 15:30:00,33.3,33.43,33.26,33.36,4524200.0,22.9155,23.005,22.888,22.9568,4524200.0
2012-03-23 09:30:00,33.39,33.64,33.38,33.53,2511600.0,22.9775,23.1495,22.9706,23.0738,2511600.0
2012-03-23 10:00:00,33.52,33.52,33.29,33.44,2093300.0,23.0669,23.0669,22.9087,23.0119,2093300.0
2012-03-23 10:30:00,33.44,33.5,33.35,33.44,1229200.0,23.0119,23.0532,22.9499,23.0119,1229200.0
2012-03-23 11:00:00,33.43,33.6,33.43,33.6,1237700.0,23.005,23.122,23.005,23.122,1237700.0
2012-03-23 11:30:00,33.6,33.61,33.5,33.54,1086300.0,23.122,23.1289,23.0532,23.0807,1086300.0
2012-03-23 12:00:00,33.55,33.57,33.47,33.48,662600.0,23.0876,23.1013,23.0325,23.0394,662600.0
2012-03-23 12:30:00,33.49,33.55,33.42,33.5,1374400.0,23.0463,23.0876,22.9981,23.0532,1374400.0
2012-03-23 13:00:00,33.51,33.66,33.5,33.64,1561100.0,23.06,23.1633,23.0532,23.1495,1561100.0
2012-03-23 13:30:00,33.65,33.69,33.55,33.57,1217000.0,23.1564,23.1839,23.0876,23.1013,1217000.0
2012-03-23 14:00:00,33.57,33.64,33.55,33.6,1354000.0,23.1013,23.1495,23.0876,23.122,1354000.0
2012-03-23 14:30:00,33.59,33.61,33.52,33.53,1601000.0,23.1151,23.1289,23.0669,23.0738,1601000.0
2012-03-23 15:00:00,33.54,33.56,33.41,33.45,2420200.0,23.0807,23.0945,22.9912,23.0188,2420200.0
2012-03-23 15:30:00,33.45,33.6,33.43,33.54,4748500.0,23.0188,23.122,23.005,23.0807,4748500.0
2012-03-26 09:30:00,33.9,33.96,33.69,33.94,2440300.0,23.3284,23.3697,23.1839,23.356,2440300.0
2012-03-26 10:00:00,33.94,34.17,33.9,34.17,2502200.0,23.356,23.5142,23.3284,23.5142,2502200.0
2012-03-26 10:30:00,34.17,34.24,34.14,34.2,3094900.0,23.5142,23.5624,23.4936,23.5349,3094900.0
2012-03-26 11:00:00,34.21,34.25,34.08,34.2,1888000.0,23.5418,23.5693,23.4523,23.5349,1888000.0
2012-03-26 11:30:00,34.2,34.26,34.19,34.25,1312100.0,23.5349,23.5762,23.528,23.5693,1312100.0
2012-03-26 12:00:00,34.25,34.28,34.22,34.22,781700.0,23.5693,23.5899,23.5486,23.5486,781700.0
2012-03-26 12:30:00,34.23,34.27,34.16,34.27,1196100.0,23.5555,23.583,23.5073,23.583,1196100.0
2012-03-26 13:00:00,34.25,34.3,34.22,34.29,856600.0,23.5693,23.6037,23.5486,23.5968,856600.0
2012-03-26 13:30:00,34.29,34.35,34.23,34.25,1029100.0,23.5968,23.6381,23.5555,23.5693,1029100.0
2012-03-26 14:00:00,34.24,34.28,34.2,34.23,1216500.0,23.5624,23.5899,23.5349,23.5555,1216500.0
2012-03-26 14:30:00,34.24,34.32,34.19,34.27,1622400.0,23.5624,23.6175,23.528,23.583,1622400.0
2012-03-26 15:00:00,34.27,34.32,34.23,34.26,2131100.0,23.583,23.6175,23.5555,23.5762,2131100.0
2012-03-26 15:30:00,34.25,34.38,34.24,34.38,4259400.0,23.5693,23.6587,23.5624,23.6587,4259400.0
2012-03-27 09:30:00,34.4,34.47,33.92,34.36,2936400.0,23.6725,23.7207,23.3422,23.645,2936400.0
2012-03-27 10:00:00,34.36,34.42,34.18,34.21,2163200.0,23.645,23.6863,23.5211,23.5418,2163200.0
2012-03-27 10:30:00,34.22,34.22,34.04,34.14,1899700.0,23.5486,23.5486,23.4248,23.4936,1899700.0
2012-03-27 11:00:00,34.14,34.32,34.14,34.26,1874000.0,23.4936,23.6175,23.4936,23.5762,1874000.0
2012-03-27 11:30:00,34.26,34.35,34.24,34.33,993200.0,23.5762,23.6381,23.5624,23.6243,993200.0
2012-03-27 12:00:00,34.34,34.39,34.25,34.26,888300.0,23.6312,23.6656,23.5693,23.5762,888300.0
2012-03-27 12:30:00,34.27,34.3,34.13,34.14,1250400.0,23.583,23.6037,23.4867,23.4936,1250400.0
2012-03-27 13:00:00,34.14,34.17,34.01,34.06,1589200.0,23.4936,23.5142,23.4041,23.4385,1589200.0
2012-03-27 13:30:00,34.07,34.17,34.03,34.14,1040500.0,23.4454,23.5142,23.4179,23.4936,1040500.0
2012-03-27 14:00:00,34.13,34.27,34.09,34.26,1542600.0,23.4867,23.583,23.4592,23.5762,1542600.0
2012-03-27 14:30:00,34.25,34.32,34.18,34.23,1455400.0,23.5693,23.6175,23.5211,23.5555,1455400.0
2012-03-27 15:00:00,34.23,34.34,34.15,34.15,1569500.0,23.5555,23.6312,23.5005,23.5005,1569500.0
2012-03-27 15:30:00,34.15,34.2,33.98,34.0,3021900.0,23.5005,23.5349,23.3835,23.3972,3021900.0
2012-03-28 09:30:00,33.9,34.14,33.9,34.12,2855600.0,23.3284,23.4936,23.3284,23.4798,2855600.0
2012-03-28 10:00:00,34.12,34.36,34.12,34.3,2459800.0,23.4798,23.645,23.4798,23.6037,2459800.0
2012-03-28 10:30:00,34.3,34.33,34.2,34.32,2403100.0,23.6037,23.6243,23.5349,23.6175,2403100.0
2012-03-28 11:00:00,34.32,34.32,34.15,34.19,1615500.0,23.6175,23.6175,23.5005,23.528,1615500.0
2012-03-28 11:30:00,34.18,34.2,33.98,34.09,1870500.0,23.5211,23.5349,23.3835,23.4592,1870500.0
2012-03-28 12:00:00,34.08,34.1,33.98,34.07,1969100.0,23.4523,23.4661,23.3835,23.4454,1969100.0
2012-03-28 12:30:00,34.07,34.13,34.02,34.11,1362900.0,23.4454,23.4867,23.411,23.4729,1362900.0
2012-03-28 13:00:00,34.11,34.18,34.11,34.16,1032900.0,23.4729,23.5211,23.4729,23.5073,1032900.0
2012-03-28 13:30:00,34.15,34.25,34.13,34.18,1120400.0,23.5005,23.5693,23.4867,23.5211,1120400.0
2012-03-28 14:00:00,34.17,34.18,34.02,34.09,1679700.0,23.5142,23.5211,23.411,23.4592,1679700.0
2012-03-28 14:30:00,34.1,34.24,34.07,34.23,1812400.0,23.4661,23.5624,23.4454,23.5555,1812400.0
2012-03-28 15:00:00,34.23,34.28,34.16,34.24,1497000.0,23.5555,23.5899,23.5073,23.5624,1497000.0
2012-03-28 15:30:00,34.24,34.47,34.23,34.46,5254100.0,23.5624,23.7207,23.5555,23.7138,5254100.0
2012-03-29 09:30:00,34.36,34.42,33.91,33.95,4437000.0,23.645,23.6863,23.3353,23.3628,4437000.0
2012-03-29 10:00:00,33.95,34.02,33.81,33.84,2917700.0,23.3628,23.411,23.2665,23.2871,2917700.0
2012-03-29 10:30:00,33.84,33.93,33.73,33.78,3296300.0,23.2871,23.3491,23.2114,23.2458,3296300.0
2012-03-29 11:00:00,33.77,33.8,33.59,33.59,2695400.0,23.239,23.2596,23.1151,23.1151,2695400.0
2012-03-29 11:30:00,33.59,33.73,33.54,33.73,1844700.0,23.1151,23.2114,23.0807,23.2114,1844700.0
2012-03-29 12:00:00,33.72,33.78,33.67,33.69,1805200.0,23.2046,23.2458,23.1702,23.1839,1805200.0
2012-03-29 12:30:00,33.68,33.89,33.65,33.87,1831000.0,23.177,23.3215,23.1564,23.3078,1831000.0
2012-03-29 13:00:00,33.87,33.89,33.8,33.8,1501700.0,23.3078,23.3215,23.2596,23.2596,1501700.0
2012-03-29 13:30:00,33.8,33.86,33.69,33.76,1389600.0,23.2596,23.3009,23.1839,23.2321,1389600.0
2012-03-29 14:00:00,33.75,33.82,33.7,33.8,1541000.0,23.2252,23.2734,23.1908,23.2596,1541000.0
2012-03-29 14:30:00,33.8,33.82,33.73,33.75,1282200.0,23.2596,23.2734,23.2114,23.2252,1282200.0
2012-03-29 15:00:00,33.76,33.94,33.73,33.82,1625400.0,23.2321,23.356,23.2114,23.2734,1625400.0
2012-03-29 15:30:00,33.82,34.01,33.81,33.93,3224000.0,23.2734,23.4041,23.2665,23.3491,3224000.0
2012-03-30 09:30:00,34.13,34.18,33.8,33.93,3096600.0,23.4867,23.5211,23.2596,23.3491,3096600.0
2012-03-30 10:00:00,33.94,34.07,33.8,33.9,3705800.0,23.356,23.4454,23.2596,23.3284,3705800.0
2012-03-30 10:30:00,33.89,33.95,33.76,33.89,1585100.0,23.3215,23.3628,23.2321,23.3215,1585100.0
2012-03-30 11:00:00,33.89,34.13,33.88,34.13,1312500.0,23.3215,23.4867,23.3147,23.4867,1312500.0
2012-03-30 11:30:00,34.12,34.13,33.91,34.02,1500700.0,23.4798,23.4867,23.3353,23.411,1500700.0
2012-03-30 12:00:00,34.02,34.08,33.93,34.04,1116700.0,23.411,23.4523,23.3491,23.4248,1116700.0
2012-03-30 12:30:00,34.04,34.13,34.02,34.02,861200.0,23.4248,23.4867,23.411,23.411,861200.0
2012-03-30 13:00:00,34.02,34.13,34.0,34.04,972800.0,23.411,23.4867,23.3972,23.4248,972800.0
2012-03-30 13:30:00,34.05,34.07,34.0,34.0,558400.0,23.4317,23.4454,23.3972,23.3972,558400.0
2012-03-30 14:00:00,34.0,34.06,34.0,34.0,809200.0,23.3972,23.4385,23.3972,23.3972,809200.0
2012-03-30 14:30:00,34.0,34.04,33.92,33.95,821300.0,23.3972,23.4248,23.3422,23.3628,821300.0
2012-03-30 15:00:00,33.95,34.0,33.93,33.98,1175700.0,23.3628,23.3972,23.3491,23.3835,1175700.0
2012-03-30 15:30:00,33.99,34.14,33.97,34.12,4314700.0,23.3904,23.4936,23.3766,23.4798,4314700.0
2012-04-02 09:30:00,33.83,33.98,33.8,33.93,2497800.0,23.2803,23.3835,23.2596,23.3491,2497800.0
2012-04-02 10:00:00,33.93,34.18,33.84,34.05,1913500.0,23.3491,23.5211,23.2871,23.4317,1913500.0
2012-04-02 10:30:00,34.05,34.25,34.05,34.22,1473400.0,23.4317,23.5693,23.4317,23.5486,1473400.0
2012-04-02 11:00:00,34.23,34.39,34.18,34.37,1389600.0,23.5555,23.6656,23.5211,23.6519,1389600.0
2012-04-02 11:30:00,34.38,34.45,34.36,34.41,1309600.0,23.6587,23.7069,23.645,23.6794,1309600.0
2012-04-02 12:00:00,34.42,34.5,34.37,34.38,1634600.0,23.6863,23.7413,23.6519,23.6587,1634600.0
2012-04-02 12:30:00,34.39,34.49,34.35,34.48,1246600.0,23.6656,23.7344,23.6381,23.7276,1246600.0
2012-04-02 13:00:00,34.47,34.49,34.41,34.48,1031900.0,23.7207,23.7344,23.6794,23.7276,1031900.0
2012-04-02 13:30:00,34.47,34.5,34.46,34.49,1147300.0,23.7207,23.7413,23.7138,23.7344,1147300.0
2012-04-02 14:00:00,34.49,34.52,34.43,34.48,1522300.0,23.7344,23.7551,23.6932,23.7276,1522300.0
2012-04-02 14:30:00,34.48,34.59,34.48,34.58,1538100.0,23.7276,23.8033,23.7276,23.7964,1538100.0
2012-04-02 15:00:00,34.58,34.59,34.48,34.49,1444700.0,23.7964,23.8033,23.7276,23.7344,1444700.0
2012-04-02 15:30:00,34.49,34.54,34.42,34.5,3604200.0,23.7344,23.7688,23.6863,23.7413,3604200.0
2012-04-03 09:30:00,34.35,34.54,34.29,34.34,2040900.0,23.6381,23.7688,23.5968,23.6312,2040900.0
2012-04-03 10:00:00,34.35,34.41,34.13,34.31,2311000.0,23.6381,23.6794,23.4867,23.6106,2311000.0
2012-04-03 10:30:00,34.31,34.43,34.23,34.29,1300400.0,23.6106,23.6932,23.5555,23.5968,1300400.0
2012-04-03 11:00:00,34.3,34.39,34.23,34.36,1604300.0,23.6037,23.6656,23.5555,23.645,1604300.0
2012-04-03 11:30:00,34.35,34.5,34.32,34.45,2339800.0,23.6381,23.7413,23.6175,23.7069,2339800.0
2012-04-03 12:00:00,34.45,34.46,34.33,34.42,1676500.0,23.7069,23.7138,23.6243,23.6863,1676500.0
2012-04-03 12:30:00,34.42,34.48,34.38,34.46,910900.0,23.6863,23.7276,23.6587,23.7138,910900.0
2012-04-03 13:00:00,34.45,34.49,34.36,34.39,989200.0,23.7069,23.7344,23.645,23.6656,989200.0
2012-04-03 13:30:00,34.39,34.51,34.34,34.5,932700.0,23.6656,23.7482,23.6312,23.7413,932700.0
2012-04-03 14:00:00,34.5,34.5,34.16,34.28,2292600.0,23.7413,23.7413,23.5073,23.5899,2292600.0
2012-04-03 14:30:00,34.28,34.34,34.12,34.31,1618100.0,23.5899,23.6312,23.4798,23.6106,1618100.0
2012-04-03 15:00:00,34.31,34.51,34.3,34.36,2064600.0,23.6106,23.7482,23.6037,23.645,2064600.0
2012-04-03 15:30:00,34.36,34.5,34.34,34.48,3640600.0,23.645,23.7413,23.6312,23.7276,3640600.0
2012-04-04 09:30:00,34.09,34.29,33.92,34.13,2153900.0,23.4592,23.5968,23.3422,23.4867,2153900.0
2012-04-04 10:00:00,34.13,34.14,33.86,33.87,2742500.0,23.4867,23.4936,23.3009,23.3078,2742500.0
2012-04-04 10:30:00,33.87,33.87,33.64,33.65,3283200.0,23.3078,23.3078,23.1495,23.1564,3283200.0
2012-04-04 11:00:00,33.66,33.78,33.62,33.77,2132000.0,23.1633,23.2458,23.1357,23.239,2132000.0
2012-04-04 11:30:00,33.77,33.93,33.76,33.91,1989400.0,23.239,23.3491,23.2321,23.3353,1989400.0
2012-04-04 12:00:00,33.9,34.01,33.87,33.99,1424000.0,23.3284,23.4041,23.3078,23.3904,1424000.0
2012-04-04 12:30:00,33.99,34.0,33.93,33.95,1114300.0,23.3904,23.3972,23.3491,23.3628,1114300.0
2012-04-04 13:00:00,33.95,33.95,33.75,33.76,1096800.0,23.3628,23.3628,23.2252,23.2321,1096800.0
2012-04-04 13:30:00,33.76,33.96,33.74,33.95,1189700.0,23.2321,23.3697,23.2183,23.3628,1189700.0
2012-04-04 14:00:00,33.94,33.98,33.89,33.91,1146700.0,23.356,23.3835,23.3215,23.3353,1146700.0
2012-04-04 14:30:00,33.9,34.07,33.88,34.02,1519000.0,23.3284,23.4454,23.3147,23.411,1519000.0
2012-04-04 15:00:00,34.02,34.06,33.94,33.95,1291800.0,23.411,23.4385,23.356,23.3628,1291800.0
2012-04-04 15:30:00,33.95,34.04,33.88,33.89,2987900.0,23.3628,23.4248,23.3147,23.3215,2987900.0
2012-04-05 09:30:00,33.78,33.9,33.66,33.79,1864200.0,23.2458,23.3284,23.1633,23.2527,1864200.0
2012-04-05 10:00:00,33.78,33.92,33.76,33.84,1943400.0,23.2458,23.3422,23.2321,23.2871,1943400.0
2012-04-05 10:30:00,33.84,34.0,33.76,33.93,1509300.0,23.2871,23.3972,23.2321,23.3491,1509300.0
2012-04-05 11:00:00,33.92,34.02,33.88,33.89,1502800.0,23.3422,23.411,23.3147,23.3215,1502800.0
2012-04-05 11:30:00,33.89,33.91,33.77,33.89,1143900.0,23.3215,23.3353,23.239,23.3215,1143900.0
2012-04-05 12:00:00,33.89,33.9,33.75,33.78,1158300.0,23.3215,23.3284,23.2252,23.2458,1158300.0
2012-04-05 12:30:00,33.79,33.82,33.71,33.77,1036600.0,23.2527,23.2734,23.1977,23.239,1036600.0
2012-04-05 13:00:00,33.79,33.8,33.71,33.75,762500.0,23.2527,23.2596,23.1977,23.2252,762500.0
2012-04-05 13:30:00,33.75,33.78,33.63,33.7,1231400.0,23.2252,23.2458,23.1426,23.1908,1231400.0
2012-04-05 14:00:00,33.7,33.79,33.69,33.76,892700.0,23.1908,23.2527,23.1839,23.2321,892700.0
2012-04-05 14:30:00,33.76,33.85,33.73,33.84,946600.0,23.2321,23.294,23.2114,23.2871,946600.0
2012-04-05 15:00:00,33.84,33.84,33.75,33.76,1110600.0,23.2871,23.2871,23.2252,23.2321,1110600.0
2012-04-05 15:30:00,33.76,33.79,33.71,33.73,2678400.0,23.2321,23.2527,23.1977,23.2114,2678400.0
2012-04-09 09:30:00,33.06,33.47,32.98,33.2,3320400.0,22.7504,23.0325,22.6953,22.8467,3320400.0
2012-04-09 10:00:00,33.2,33.27,33.1,33.22,1777200.0,22.8467,22.8949,22.7779,22.8605,1777200.0
2012-04-09 10:30:00,33.23,33.25,33.14,33.23,1447700.0,22.8674,22.8811,22.8054,22.8674,1447700.0
2012-04-09 11:00:00,33.23,33.24,33.11,33.12,1381300.0,22.8674,22.8742,22.7848,22.7917,1381300.0
2012-04-09 11:30:00,33.12,33.22,33.11,33.22,988800.0,22.7917,22.8605,22.7848,22.8605,988800.0
2012-04-09 12:00:00,33.22,33.35,33.2,33.28,1083700.0,22.8605,22.9499,22.8467,22.9018,1083700.0
2012-04-09 12:30:00,33.28,33.5,33.28,33.47,1279400.0,22.9018,23.0532,22.9018,23.0325,1279400.0
2012-04-09 13:00:00,33.46,33.51,33.37,33.4,835600.0,23.0256,23.06,22.9637,22.9844,835600.0
2012-04-09 13:30:00,33.41,33.58,33.4,33.58,855500.0,22.9912,23.1082,22.9844,23.1082,855500.0
2012-04-09 14:00:00,33.58,33.66,33.51,33.64,1487600.0,23.1082,23.1633,23.06,23.1495,1487600.0
2012-04-09 14:30:00,33.64,33.73,33.61,33.69,1667700.0,23.1495,23.2114,23.1289,23.1839,1667700.0
2012-04-09 15:00:00,33.7,33.7,33.56,33.56,1614300.0,23.1908,23.1908,23.0945,23.0945,1614300.0
2012-04-09 15:30:00,33.56,33.58,33.39,33.43,3102200.0,23.0945,23.1082,22.9775,23.005,3102200.0
2012-04-10 09:30:00,33.38,33.67,33.32,33.54,3021700.0,22.9706,23.1702,22.9293,23.0807,3021700.0
2012-04-10 10:00:00,33.54,33.57,33.38,33.41,2398600.0,23.0807,23.1013,22.9706,22.9912,2398600.0
2012-04-10 10:30:00,33.41,33.48,33.38,33.4,1739900.0,22.9912,23.0394,22.9706,22.9844,1739900.0
2012-04-10 11:00:00,33.4,33.41,33.12,33.25,2574100.0,22.9844,22.9912,22.7917,22.8811,2574100.0
2012-04-10 11:30:00,33.25,33.26,33.0,33.1,2566700.0,22.8811,22.888,22.7091,22.7779,2566700.0
2012-04-10 12:00:00,33.1,33.11,32.85,33.08,3114500.0,22.7779,22.7848,22.6059,22.7641,3114500.0
2012-04-10 12:30:00,33.08,33.24,33.08,33.18,2110500.0,22.7641,22.8742,22.7641,22.833,2110500.0
2012-04-10 13:00:00,33.17,33.23,32.93,32.97,2231800.0,22.8261,22.8674,22.6609,22.6884,2231800.0
2012-04-10 13:30:00,32.97,33.14,32.93,33.02,1483900.0,22.6884,22.8054,22.6609,22.7229,1483900.0
2012-04-10 14:00:00,33.01,33.08,32.93,33.03,1317100.0,22.716,22.7641,22.6609,22.7297,1317100.0
2012-04-10 14:30:00,33.02,33.07,32.91,33.04,1649300.0,22.7229,22.7573,22.6472,22.7366,1649300.0
2012-04-10 15:00:00,33.03,33.05,32.87,32.9,2218100.0,22.7297,22.7435,22.6196,22.6403,2218100.0
2012-04-10 15:30:00,32.91,33.03,32.87,32.91,4627000.0,22.6472,22.7297,22.6196,22.6472,4627000.0
2012-04-11 09:30:00,33.51,33.71,33.42,33.52,3685400.0,23.06,23.1977,22.9981,23.0669,3685400.0
2012-04-11 10:00:00,33.51,33.76,33.51,33.64,1993600.0,23.06,23.2321,23.06,23.1495,1993600.0
2012-04-11 10:30:00,33.64,33.81,33.62,33.74,2173500.0,23.1495,23.2665,23.1357,23.2183,2173500.0
2012-04-11 11:00:00,33.73,33.76,33.64,33.69,1742600.0,23.2114,23.2321,23.1495,23.1839,1742600.0
2012-04-11 11:30:00,33.69,33.77,33.64,33.67,1465600.0,23.1839,23.239,23.1495,23.1702,1465600.0
2012-04-11 12:00:00,33.67,33.84,33.66,33.84,1056400.0,23.1702,23.2871,23.1633,23.2871,1056400.0
2012-04-11 12:30:00,33.84,33.89,33.8,33.88,1347600.0,23.2871,23.3215,23.2596,23.3147,1347600.0
2012-04-11 13:00:00,33.88,33.9,33.82,33.85,1674200.0,23.3147,23.3284,23.2734,23.294,1674200.0
2012-04-11 13:30:00,33.85,33.91,33.82,33.89,1951800.0,23.294,23.3353,23.2734,23.3215,1951800.0
2012-04-11 14:00:00,33.89,33.91,33.83,33.88,1383300.0,23.3215,23.3353,23.2803,23.3147,1383300.0
2012-04-11 14:30:00,33.88,33.88,33.73,33.77,1431800.0,23.3147,23.3147,23.2114,23.239,1431800.0
2012-04-11 15:00:00,33.77,33.79,33.59,33.59,2494600.0,23.239,23.2527,23.1151,23.1151,2494600.0
2012-04-11 15:30:00,33.59,33.66,33.51,33.62,3740300.0,23.1151,23.1633,23.06,23.1357,3740300.0
2012-04-12 09:30:00,33.69,33.78,33.54,33.74,3956900.0,23.1839,23.2458,23.0807,23.2183,3956900.0
2012-04-12 10:00:00,33.74,33.77,33.52,33.59,2084900.0,23.2183,23.239,23.0669,23.1151,2084900.0
2012-04-12 10:30:00,33.58,33.68,33.57,33.64,1646100.0,23.1082,23.177,23.1013,23.1495,1646100.0
2012-04-12 11:00:00,33.64,33.72,33.59,33.7,2270600.0,23.1495,23.2046,23.1151,23.1908,2270600.0
2012-04-12 11:30:00,33.7,33.7,33.61,33.63,1314400.0,23.1908,23.1908,23.1289,23.1426,1314400.0
2012-04-12 12:00:00,33.63,33.75,33.62,33.72,1300200.0,23.1426,23.2252,23.1357,23.2046,1300200.0
2012-04-12 12:30:00,33.72,33.78,33.65,33.74,1814900.0,23.2046,23.2458,23.1564,23.2183,1814900.0
2012-04-12 13:00:00,33.73,33.79,33.7,33.76,1140700.0,23.2114,23.2527,23.1908,23.2321,1140700.0
2012-04-12 13:30:00,33.76,33.8,33.62,33.62,1778100.0,23.2321,23.2596,23.1357,23.1357,1778100.0
2012-04-12 14:00:00,33.62,33.7,33.62,33.67,1304800.0,23.1357,23.1908,23.1357,23.1702,1304800.0
2012-04-12 14:30:00,33.68,33.8,33.65,33.79,1938700.0,23.177,23.2596,23.1564,23.2527,1938700.0
2012-04-12 15:00:00,33.79,33.82,33.75,33.77,1559200.0,23.2527,23.2734,23.2252,23.239,1559200.0
2012-04-12 15:30:00,33.78,34.0,33.77,34.0,5720000.0,23.2458,23.3972,23.239,23.3972,5720000.0
2012-04-13 09:30:00,33.73,33.87,33.11,33.38,7861000.0,23.2114,23.3078,22.7848,22.9706,7861000.0
2012-04-13 10:00:00,33.38,33.59,33.3,33.53,5454500.0,22.9706,23.1151,22.9155,23.0738,5454500.0
2012-04-13 10:30:00,33.54,33.58,33.35,33.37,2689200.0,23.0807,23.1082,22.9499,22.9637,2689200.0
2012-04-13 11:00:00,33.37,33.41,33.17,33.35,2839700.0,22.9637,22.9912,22.8261,22.9499,2839700.0
2012-04-13 11:30:00,33.35,33.42,33.22,33.24,1553600.0,22.9499,22.9981,22.8605,22.8742,1553600.0
2012-04-13 12:00:00,33.25,33.29,33.16,33.22,1200100.0,22.8811,22.9087,22.8192,22.8605,1200100.0
2012-04-13 12:30:00,33.21,33.37,33.21,33.28,1037100.0,22.8536,22.9637,22.8536,22.9018,1037100.0
2012-04-13 13:00:00,33.28,33.36,33.23,33.29,923200.0,22.9018,22.9568,22.8674,22.9087,923200.0
2012-04-13 13:30:00,33.29,33.35,33.18,33.18,1229200.0,22.9087,22.9499,22.833,22.833,1229200.0
2012-04-13 14:00:00,33.19,33.23,33.11,33.17,1584000.0,22.8398,22.8674,22.7848,22.8261,1584000.0
2012-04-13 14:30:00,33.16,33.28,33.16,33.22,1052100.0,22.8192,22.9018,22.8192,22.8605,1052100.0
2012-04-13 15:00:00,33.21,33.25,33.03,33.04,1970600.0,22.8536,22.8811,22.7297,22.7366,1970600.0
2012-04-13 15:30:00,33.03,33.08,32.8,32.86,6268900.0,22.7297,22.7641,22.5715,22.6127,6268900.0
2012-04-16 09:30:00,33.19,33.45,33.16,33.32,3500400.0,22.8398,23.0188,22.8192,22.9293,3500400.0
2012-04-16 10:00:00,33.33,33.33,32.67,32.96,3938000.0,22.9362,22.9362,22.482,22.6816,3938000.0
2012-04-16 10:30:00,32.96,33.11,32.76,33.05,2611000.0,22.6816,22.7848,22.5439,22.7435,2611000.0
2012-04-16 11:00:00,33.05,33.21,33.02,33.07,1313600.0,22.7435,22.8536,22.7229,22.7573,1313600.0
2012-04-16 11:30:00,33.07,33.1,32.94,33.0,1060000.0,22.7573,22.7779,22.6678,22.7091,1060000.0
2012-04-16 12:00:00,32.99,33.11,32.95,33.03,1016600.0,22.7022,22.7848,22.6747,22.7297,1016600.0
2012-04-16 12:30:00,33.03,33.19,32.99,33.19,1045200.0,22.7297,22.8398,22.7022,22.8398,1045200.0
2012-04-16 13:00:00,33.18,33.21,33.1,33.15,1273600.0,22.833,22.8536,22.7779,22.8123,1273600.0
2012-04-16 13:30:00,33.15,33.44,33.14,33.37,1675400.0,22.8123,23.0119,22.8054,22.9637,1675400.0
2012-04-16 14:00:00,33.37,33.4,33.17,33.2,964900.0,22.9637,22.9844,22.8261,22.8467,964900.0
2012-04-16 14:30:00,33.2,33.25,33.11,33.12,1800400.0,22.8467,22.8811,22.7848,22.7917,1800400.0
2012-04-16 15:00:00,33.12,33.16,33.05,33.12,1829300.0,22.7917,22.8192,22.7435,22.7917,1829300.0
2012-04-16 15:30:00,33.12,33.29,33.12,33.17,4571100.0,22.7917,22.9087,22.7917,22.8261,4571100.0
2012-04-17 09:30:00,33.32,33.45,33.28,33.4,2728400.0,22.9293,23.0188,22.9018,22.9844,2728400.0
2012-04-17 10:00:00,33.39,33.6,33.35,33.57,2649800.0,22.9775,23.122,22.9499,23.1013,2649800.0
2012-04-17 10:30:00,33.58,33.62,33.47,33.59,1404900.0,23.1082,23.1357,23.0325,23.1151,1404900.0
2012-04-17 11:00:00,33.59,33.67,33.56,33.64,1466400.0,23.1151,23.1702,23.0945,23.1495,1466400.0
2012-04-17 11:30:00,33.63,33.66,33.59,33.64,1182900.0,23.1426,23.1633,23.1151,23.1495,1182900.0
2012-04-17 12:00:00,33.64,33.75,33.63,33.74,964000.0,23.1495,23.2252,23.1426,23.2183,964000.0
2012-04-17 12:30:00,33.75,33.78,33.68,33.76,1034000.0,23.2252,23.2458,23.177,23.2321,1034000.0
2012-04-17 13:00:00,33.76,33.76,33.62,33.67,633600.0,23.2321,23.2321,23.1357,23.1702,633600.0
2012-04-17 13:30:00,33.67,33.73,33.64,33.69,873100.0,23.1702,23.2114,23.1495,23.1839,873100.0
2012-04-17 14:00:00,33.7,33.76,33.68,33.74,881900.0,23.1908,23.2321,23.177,23.2183,881900.0
2012-04-17 14:30:00,33.74,33.77,33.54,33.59,1378100.0,23.2183,23.239,23.0807,23.1151,1378100.0
2012-04-17 15:00:00,33.58,33.73,33.57,33.73,1702700.0,23.1082,23.2114,23.1013,23.2114,1702700.0
2012-04-17 15:30:00,33.73,33.77,33.67,33.67,4320800.0,23.2114,23.239,23.1702,23.1702,4320800.0
2012-04-18 09:30:00,33.46,33.55,33.33,33.5,2455600.0,23.0256,23.0876,22.9362,23.0532,2455600.0
2012-04-18 10:00:00,33.5,33.53,33.41,33.46,1381400.0,23.0532,23.0738,22.9912,23.0256,1381400.0
2012-04-18 10:30:00,33.46,33.71,33.44,33.66,1410000.0,23.0256,23.1977,23.0119,23.1633,1410000.0
2012-04-18 11:00:00,33.66,33.67,33.51,33.56,1343600.0,23.1633,23.1702,23.06,23.0945,1343600.0
2012-04-18 11:30:00,33.56,33.66,33.43,33.64,1252000.0,23.0945,23.1633,23.005,23.1495,1252000.0
2012-04-18 12:00:00,33.65,33.66,33.59,33.61,638200.0,23.1564,23.1633,23.1151,23.1289,638200.0
2012-04-18 12:30:00,33.6,33.61,33.54,33.57,855200.0,23.122,23.1289,23.0807,23.1013,855200.0
2012-04-18 13:00:00,33.57,33.62,33.54,33.56,743400.0,23.1013,23.1357,23.0807,23.0945,743400.0
2012-04-18 13:30:00,33.57,33.57,33.46,33.49,1064700.0,23.1013,23.1013,23.0256,23.0463,1064700.0
2012-04-18 14:00:00,33.48,33.6,33.47,33.57,891800.0,23.0394,23.122,23.0325,23.1013,891800.0
2012-04-18 14:30:00,33.57,33.69,33.56,33.68,1013300.0,23.1013,23.1839,23.0945,23.177,1013300.0
2012-04-18 15:00:00,33.69,33.74,33.56,33.6,1381200.0,23.1839,23.2183,23.0945,23.122,1381200.0
2012-04-18 15:30:00,33.61,33.64,33.55,33.57,2546000.0,23.1289,23.1495,23.0876,23.1013,2546000.0
2012-04-19 09:30:00,33.7,33.77,33.45,33.7,3084900.0,23.1908,23.239,23.0188,23.1908,3084900.0
2012-04-19 10:00:00,33.69,33.7,33.3,33.3,2645000.0,23.1839,23.1908,22.9155,22.9155,2645000.0
2012-04-19 10:30:00,33.3,33.61,33.25,33.51,2416900.0,22.9155,23.1289,22.8811,23.06,2416900.0
2012-04-19 11:00:00,33.51,33.63,33.4,33.43,1917100.0,23.06,23.1426,22.9844,23.005,1917100.0
2012-04-19 11:30:00,33.44,33.44,33.3,33.38,1110900.0,23.0119,23.0119,22.9155,22.9706,1110900.0
2012-04-19 12:00:00,33.38,33.39,33.18,33.23,1401100.0,22.9706,22.9775,22.833,22.8674,1401100.0
2012-04-19 12:30:00,33.23,33.26,33.18,33.2,792300.0,22.8674,22.888,22.833,22.8467,792300.0
2012-04-19 13:00:00,33.21,33.3,33.11,33.2,1084800.0,22.8536,22.9155,22.7848,22.8467,1084800.0
2012-04-19 13:30:00,33.2,33.27,33.04,33.06,1043100.0,22.8467,22.8949,22.7366,22.7504,1043100.0
2012-04-19 14:00:00,33.07,33.13,33.02,33.03,1042100.0,22.7573,22.7985,22.7229,22.7297,1042100.0
2012-04-19 14:30:00,33.03,33.07,32.89,33.04,1356400.0,22.7297,22.7573,22.6334,22.7366,1356400.0
2012-04-19 15:00:00,33.04,33.21,33.03,33.19,1450400.0,22.7366,22.8536,22.7297,22.8398,1450400.0
2012-04-19 15:30:00,33.19,33.26,33.08,33.11,2738800.0,22.8398,22.888,22.7641,22.7848,2738800.0
2012-04-20 09:30:00,33.23,33.32,33.08,33.27,5873300.0,22.8674,22.9293,22.7641,22.8949,5873300.0
2012-04-20 10:00:00,33.28,33.29,33.11,33.2,1827700.0,22.9018,22.9087,22.7848,22.8467,1827700.0
2012-04-20 10:30:00,33.2,33.32,33.18,33.29,1497500.0,22.8467,22.9293,22.833,22.9087,1497500.0
2012-04-20 11:00:00,33.29,33.29,33.14,33.18,1091300.0,22.9087,22.9087,22.8054,22.833,1091300.0
2012-04-20 11:30:00,33.18,33.23,33.13,33.22,782500.0,22.833,22.8674,22.7985,22.8605,782500.0
2012-04-20 12:00:00,33.22,33.25,33.2,33.21,562100.0,22.8605,22.8811,22.8467,22.8536,562100.0
2012-04-20 12:30:00,33.22,33.22,33.11,33.11,714600.0,22.8605,22.8605,22.7848,22.7848,714600.0
2012-04-20 13:00:00,33.12,33.15,33.1,33.12,744900.0,22.7917,22.8123,22.7779,22.7917,744900.0
2012-04-20 13:30:00,33.12,33.13,32.94,33.02,1215000.0,22.7917,22.7985,22.6678,22.7229,1215000.0
2012-04-20 14:00:00,33.02,33.05,32.91,33.0,1232900.0,22.7229,22.7435,22.6472,22.7091,1232900.0
2012-04-20 14:30:00,33.0,33.02,32.96,33.0,598200.0,22.7091,22.7229,22.6816,22.7091,598200.0
2012-04-20 15:00:00,33.0,33.01,32.9,32.99,1441800.0,22.7091,22.716,22.6403,22.7022,1441800.0
2012-04-20 15:30:00,32.99,33.07,32.97,32.99,3239600.0,22.7022,22.7573,22.6884,22.7022,3239600.0
2012-04-23 09:30:00,32.66,32.77,32.46,32.67,3347000.0,22.4751,22.5508,22.3375,22.482,3347000.0
2012-04-23 10:00:00,32.66,32.7,32.5,32.54,2690000.0,22.4751,22.5026,22.365,22.3925,2690000.0
2012-04-23 10:30:00,32.54,32.71,32.51,32.62,1810900.0,22.3925,22.5095,22.3719,22.4476,1810900.0
2012-04-23 11:00:00,32.62,32.73,32.59,32.63,1816500.0,22.4476,22.5233,22.4269,22.4545,1816500.0
2012-04-23 11:30:00,32.63,32.65,32.53,32.6,1407500.0,22.4545,22.4682,22.3857,22.4338,1407500.0
2012-04-23 12:00:00,32.6,32.67,32.55,32.59,956600.0,22.4338,22.482,22.3994,22.4269,956600.0
2012-04-23 12:30:00,32.6,32.62,32.47,32.51,1382100.0,22.4338,22.4476,22.3444,22.3719,1382100.0
2012-04-23 13:00:00,32.51,32.61,32.5,32.58,951400.0,22.3719,22.4407,22.365,22.4201,951400.0
2012-04-23 13:30:00,32.57,32.6,32.49,32.52,1085100.0,22.4132,22.4338,22.3581,22.3788,1085100.0
2012-04-23 14:00:00,32.53,32.65,32.43,32.59,1421400.0,22.3857,22.4682,22.3168,22.4269,1421400.0
2012-04-23 14:30:00,32.6,32.65,32.5,32.51,1815400.0,22.4338,22.4682,22.365,22.3719,1815400.0
2012-04-23 15:00:00,32.5,32.68,32.5,32.68,2386900.0,22.365,22.4889,22.365,22.4889,2386900.0
2012-04-23 15:30:00,32.67,32.72,32.62,32.68,2621100.0,22.482,22.5164,22.4476,22.4889,2621100.0
2012-04-24 09:30:00,32.8,32.99,32.74,32.86,2287200.0,22.5715,22.7022,22.5302,22.6127,2287200.0
2012-04-24 10:00:00,32.86,33.1,32.84,33.02,2401000.0,22.6127,22.7779,22.599,22.7229,2401000.0
2012-04-24 10:30:00,33.01,33.14,33.01,33.07,1384200.0,22.716,22.8054,22.716,22.7573,1384200.0
2012-04-24 11:00:00,33.08,33.11,32.92,32.97,1682300.0,22.7641,22.7848,22.654,22.6884,1682300.0
2012-04-24 11:30:00,32.97,33.02,32.9,33.02,654500.0,22.6884,22.7229,22.6403,22.7229,654500.0
2012-04-24 12:00:00,33.02,33.14,32.98,33.12,725600.0,22.7229,22.8054,22.6953,22.7917,725600.0
2012-04-24 12:30:00,33.13,33.15,32.98,32.99,758000.0,22.7985,22.8123,22.6953,22.7022,758000.0
2012-04-24 13:00:00,32.99,33.1,32.99,33.05,523000.0,22.7022,22.7779,22.7022,22.7435,523000.0
2012-04-24 13:30:00,33.05,33.13,33.03,33.07,847500.0,22.7435,22.7985,22.7297,22.7573,847500.0
2012-04-24 14:00:00,33.06,33.07,32.9,32.95,721100.0,22.7504,22.7573,22.6403,22.6747,721100.0
2012-04-24 14:30:00,32.95,33.08,32.94,33.02,675500.0,22.6747,22.7641,22.6678,22.7229,675500.0
2012-04-24 15:00:00,33.01,33.05,32.96,32.98,1702700.0,22.716,22.7435,22.6816,22.6953,1702700.0
2012-04-24 15:30:00,32.98,33.11,32.97,33.08,3322600.0,22.6953,22.7848,22.6884,22.7641,3322600.0
2012-04-25 09:30:00,33.3,33.47,33.16,33.36,2044500.0,22.9155,23.0325,22.8192,22.9568,2044500.0
2012-04-25 10:00:00,33.36,33.41,33.08,33.11,2171700.0,22.9568,22.9912,22.7641,22.7848,2171700.0
2012-04-25 10:30:00,33.11,33.12,32.95,32.97,1966200.0,22.7848,22.7917,22.6747,22.6884,1966200.0
2012-04-25 11:00:00,32.97,33.1,32.87,32.98,2395900.0,22.6884,22.7779,22.6196,22.6953,2395900.0
2012-04-25 11:30:00,32.98,33.07,32.95,33.03,722600.0,22.6953,22.7573,22.6747,22.7297,722600.0
2012-04-25 12:00:00,33.03,33.16,33.01,33.14,611500.0,22.7297,22.8192,22.716,22.8054,611500.0
2012-04-25 12:30:00,33.14,33.27,33.07,33.27,831500.0,22.8054,22.8949,22.7573,22.8949,831500.0
2012-04-25 13:00:00,33.27,33.37,33.25,33.32,886000.0,22.8949,22.9637,22.8811,22.9293,886000.0
2012-04-25 13:30:00,33.31,33.35,33.24,33.27,639800.0,22.9224,22.9499,22.8742,22.8949,639800.0
2012-04-25 14:00:00,33.27,33.45,33.18,33.38,1299900.0,22.8949,23.0188,22.833,22.9706,1299900.0
2012-04-25 14:30:00,33.37,33.43,33.24,33.42,947400.0,22.9637,23.005,22.8742,22.9981,947400.0
2012-04-25 15:00:00,33.42,33.44,33.27,33.27,1164500.0,22.9981,23.0119,22.8949,22.8949,1164500.0
2012-04-25 15:30:00,33.27,33.37,33.26,33.36,2366500.0,22.8949,22.9637,22.888,22.9568,2366500.0
2012-04-26 09:30:00,33.3,33.59,33.21,33.49,2191800.0,22.9155,23.1151,22.8536,23.0463,2191800.0
2012-04-26 10:00:00,33.48,33.58,33.46,33.5,1695800.0,23.0394,23.1082,23.0256,23.0532,1695800.0
2012-04-26 10:30:00,33.49,33.74,33.38,33.65,1993000.0,23.0463,23.2183,22.9706,23.1564,1993000.0
2012-04-26 11:00:00,33.65,33.73,33.63,33.69,1252400.0,23.1564,23.2114,23.1426,23.1839,1252400.0
2012-04-26 11:30:00,33.69,33.71,33.61,33.65,1051500.0,23.1839,23.1977,23.1289,23.1564,1051500.0
2012-04-26 12:00:00,33.66,33.7,33.61,33.68,1072400.0,23.1633,23.1908,23.1289,23.177,1072400.0
2012-04-26 12:30:00,33.69,33.72,33.63,33.72,1501900.0,23.1839,23.2046,23.1426,23.2046,1501900.0
2012-04-26 13:00:00,33.71,33.78,33.69,33.75,1389800.0,23.1977,23.2458,23.1839,23.2252,1389800.0
2012-04-26 13:30:00,33.76,33.8,33.72,33.77,1139000.0,23.2321,23.2596,23.2046,23.239,1139000.0
2012-04-26 14:00:00,33.77,33.82,33.7,33.79,1328400.0,23.239,23.2734,23.1908,23.2527,1328400.0
2012-04-26 14:30:00,33.79,33.84,33.76,33.79,983900.0,23.2527,23.2871,23.2321,23.2527,983900.0
2012-04-26 15:00:00,33.79,33.83,33.75,33.77,1322500.0,23.2527,23.2803,23.2252,23.239,1322500.0
2012-04-26 15:30:00,33.77,33.85,33.74,33.84,4353200.0,23.239,23.294,23.2183,23.2871,4353200.0
2012-04-27 09:30:00,33.91,33.98,33.66,33.81,2211400.0,23.3353,23.3835,23.1633,23.2665,2211400.0
2012-04-27 10:00:00,33.81,33.81,33.61,33.71,1812000.0,23.2665,23.2665,23.1289,23.1977,1812000.0
2012-04-27 10:30:00,33.71,33.78,33.65,33.76,1182600.0,23.1977,23.2458,23.1564,23.2321,1182600.0
2012-04-27 11:00:00,33.76,33.85,33.73,33.82,1177000.0,23.2321,23.294,23.2114,23.2734,1177000.0
2012-04-27 11:30:00,33.81,33.9,33.79,33.86,800500.0,23.2665,23.3284,23.2527,23.3009,800500.0
2012-04-27 12:00:00,33.86,33.88,33.8,33.86,591200.0,23.3009,23.3147,23.2596,23.3009,591200.0
2012-04-27 12:30:00,33.86,33.87,33.79,33.87,831100.0,23.3009,23.3078,23.2527,23.3078,831100.0
2012-04-27 13:00:00,33.86,33.9,33.83,33.88,625900.0,23.3009,23.3284,23.2803,23.3147,625900.0
2012-04-27 13:30:00,33.88,33.95,33.87,33.92,897900.0,23.3147,23.3628,23.3078,23.3422,897900.0
2012-04-27 14:00:00,33.92,33.92,33.85,33.88,539900.0,23.3422,23.3422,23.294,23.3147,539900.0
2012-04-27 14:30:00,33.87,33.9,33.83,33.85,807100.0,23.3078,23.3284,23.2803,23.294,807100.0
2012-04-27 15:00:00,33.85,33.86,33.77,33.8,1291300.0,23.294,23.3009,23.239,23.2596,1291300.0
2012-04-27 15:30:00,33.8,33.86,33.72,33.79,3503300.0,23.2596,23.3009,23.2046,23.2527,3503300.0
2012-04-30 09:30:00,33.75,33.77,33.42,33.44,2443700.0,23.2252,23.239,22.9981,23.0119,2443700.0
2012-04-30 10:00:00,33.45,33.51,33.35,33.36,1642200.0,23.0188,23.06,22.9499,22.9568,1642200.0
2012-04-30 10:30:00,33.36,33.36,33.26,33.34,1418500.0,22.9568,22.9568,22.888,22.9431,1418500.0
2012-04-30 11:00:00,33.34,33.45,33.34,33.42,1250600.0,22.9431,23.0188,22.9431,22.9981,1250600.0
2012-04-30 11:30:00,33.43,33.45,33.35,33.4,814600.0,23.005,23.0188,22.9499,22.9844,814600.0
2012-04-30 12:00:00,33.4,33.45,33.38,33.43,639200.0,22.9844,23.0188,22.9706,23.005,639200.0
2012-04-30 12:30:00,33.43,33.43,33.3,33.31,845000.0,23.005,23.005,22.9155,22.9224,845000.0
2012-04-30 13:00:00,33.31,33.38,33.3,33.32,782600.0,22.9224,22.9706,22.9155,22.9293,782600.0
2012-04-30 13:30:00,33.33,33.35,33.27,33.29,825200.0,22.9362,22.9499,22.8949,22.9087,825200.0
2012-04-30 14:00:00,33.3,33.32,33.22,33.28,826600.0,22.9155,22.9293,22.8605,22.9018,826600.0
2012-04-30 14:30:00,33.27,33.28,33.1,33.24,1728600.0,22.8949,22.9018,22.7779,22.8742,1728600.0
2012-04-30 15:00:00,33.23,33.29,33.22,33.29,1168500.0,22.8674,22.9087,22.8605,22.9087,1168500.0
2012-04-30 15:30:00,33.29,33.42,33.28,33.4,3046800.0,22.9087,22.9981,22.9018,22.9844,3046800.0
2012-05-01 09:30:00,33.55,33.64,33.4,33.59,2272000.0,23.0876,23.1495,22.9844,23.1151,2272000.0
2012-05-01 10:00:00,33.59,34.04,33.59,33.98,3457500.0,23.1151,23.4248,23.1151,23.3835,3457500.0
2012-05-01 10:30:00,33.98,34.07,33.91,34.02,1710600.0,23.3835,23.4454,23.3353,23.411,1710600.0
2012-05-01 11:00:00,34.02,34.1,33.98,34.08,1093400.0,23.411,23.4661,23.3835,23.4523,1093400.0
2012-05-01 11:30:00,34.07,34.28,34.01,34.26,2000500.0,23.4454,23.5899,23.4041,23.5762,2000500.0
2012-05-01 12:00:00,34.26,34.28,34.2,34.25,1188100.0,23.5762,23.5899,23.5349,23.5693,1188100.0
2012-05-01 12:30:00,34.26,34.3,34.2,34.27,875000.0,23.5762,23.6037,23.5349,23.583,875000.0
2012-05-01 13:00:00,34.27,34.27,34.13,34.21,1019900.0,23.583,23.583,23.4867,23.5418,1019900.0
2012-05-01 13:30:00,34.2,34.27,34.19,34.23,1100000.0,23.5349,23.583,23.528,23.5555,1100000.0
2012-05-01 14:00:00,34.23,34.3,34.16,34.23,1326100.0,23.5555,23.6037,23.5073,23.5555,1326100.0
2012-05-01 14:30:00,34.22,34.26,34.06,34.1,1598000.0,23.5486,23.5762,23.4385,23.4661,1598000.0
2012-05-01 15:00:00,34.11,34.16,34.03,34.14,2027900.0,23.4729,23.5073,23.4179,23.4936,2027900.0
2012-05-01 15:30:00,34.15,34.16,34.03,34.1,3684900.0,23.5005,23.5073,23.4179,23.4661,3684900.0
2012-05-02 09:30:00,33.71,33.73,33.5,33.5,2050100.0,23.3497,23.3636,23.2042,23.2042,2050100.0
2012-05-02 10:00:00,33.51,33.53,33.29,33.41,2071300.0,23.2112,23.225,23.0588,23.1419,2071300.0
2012-05-02 10:30:00,33.41,33.7,33.38,33.59,2174400.0,23.1419,23.3428,23.1211,23.2666,2174400.0
2012-05-02 11:00:00,33.59,33.6,33.44,33.55,1153900.0,23.2666,23.2735,23.1627,23.2389,1153900.0
2012-05-02 11:30:00,33.55,33.64,33.53,33.6,1078800.0,23.2389,23.3012,23.225,23.2735,1078800.0
2012-05-02 12:00:00,33.59,33.77,33.55,33.75,885200.0,23.2666,23.3913,23.2389,23.3774,885200.0
2012-05-02 12:30:00,33.75,33.79,33.68,33.69,723900.0,23.3774,23.4051,23.3289,23.3359,723900.0
2012-05-02 13:00:00,33.68,33.7,33.52,33.54,887900.0,23.3289,23.3428,23.2181,23.232,887900.0
2012-05-02 13:30:00,33.54,33.72,33.54,33.68,726100.0,23.232,23.3566,23.232,23.3289,726100.0
2012-05-02 14:00:00,33.69,33.75,33.64,33.74,1015800.0,23.3359,23.3774,23.3012,23.3705,1015800.0
2012-05-02 14:30:00,33.74,33.74,33.62,33.66,773600.0,23.3705,23.3705,23.2874,23.3151,773600.0
2012-05-02 15:00:00,33.65,33.67,33.56,33.6,1239600.0,23.3081,23.322,23.2458,23.2735,1239600.0
2012-05-02 15:30:00,33.59,33.65,33.56,33.58,2581500.0,23.2666,23.3081,23.2458,23.2597,2581500.0
2012-05-03 09:30:00,33.79,33.79,33.47,33.67,1769800.0,23.4051,23.4051,23.1835,23.322,1769800.0
2012-05-03 10:00:00,33.66,33.66,33.37,33.48,2122400.0,23.3151,23.3151,23.1142,23.1904,2122400.0
2012-05-03 10:30:00,33.47,33.6,33.45,33.6,1273500.0,23.1835,23.2735,23.1696,23.2735,1273500.0
2012-05-03 11:00:00,33.59,33.69,33.56,33.64,860200.0,23.2666,23.3359,23.2458,23.3012,860200.0
2012-05-03 11:30:00,33.65,33.65,33.45,33.48,1210700.0,23.3081,23.3081,23.1696,23.1904,1210700.0
2012-05-03 12:00:00,33.47,33.57,33.44,33.53,776100.0,23.1835,23.2527,23.1627,23.225,776100.0
2012-05-03 12:30:00,33.53,33.64,33.51,33.52,775700.0,23.225,23.3012,23.2112,23.2181,775700.0
2012-05-03 13:00:00,33.51,33.55,33.4,33.53,904000.0,23.2112,23.2389,23.135,23.225,904000.0
2012-05-03 13:30:00,33.53,33.54,33.24,33.37,1436300.0,23.225,23.232,23.0242,23.1142,1436300.0
2012-05-03 14:00:00,33.37,33.42,33.32,33.33,770800.0,23.1142,23.1488,23.0796,23.0865,770800.0
2012-05-03 14:30:00,33.32,33.42,33.31,33.39,998600.0,23.0796,23.1488,23.0726,23.1281,998600.0
2012-05-03 15:00:00,33.38,33.5,33.35,33.41,1493300.0,23.1211,23.2042,23.1003,23.1419,1493300.0
2012-05-03 15:30:00,33.41,33.47,33.34,33.39,2693100.0,23.1419,23.1835,23.0934,23.1281,2693100.0
2012-05-04 09:30:00,33.24,33.42,33.02,33.05,2998000.0,23.0242,23.1488,22.8718,22.8925,2998000.0
2012-05-04 10:00:00,33.04,33.22,33.0,33.15,2461800.0,22.8856,23.0103,22.8579,22.9618,2461800.0
2012-05-04 10:30:00,33.15,33.16,33.0,33.08,2055200.0,22.9618,22.9687,22.8579,22.9133,2055200.0
2012-05-04 11:00:00,33.08,33.09,32.88,32.91,2027400.0,22.9133,22.9203,22.7748,22.7956,2027400.0
2012-05-04 11:30:00,32.91,32.98,32.86,32.9,1384800.0,22.7956,22.8441,22.7609,22.7886,1384800.0
2012-05-04 12:00:00,32.9,32.92,32.78,32.82,1511700.0,22.7886,22.8025,22.7055,22.7332,1511700.0
2012-05-04 12:30:00,32.82,32.98,32.76,32.97,1460800.0,22.7332,22.8441,22.6917,22.8371,1460800.0
2012-05-04 13:00:00,32.97,33.01,32.89,32.92,1173500.0,22.8371,22.8648,22.7817,22.8025,1173500.0
2012-05-04 13:30:00,32.93,32.98,32.9,32.97,860200.0,22.8094,22.8441,22.7886,22.8371,860200.0
2012-05-04 14:00:00,32.97,33.0,32.92,32.97,1170800.0,22.8371,22.8579,22.8025,22.8371,1170800.0
2012-05-04 14:30:00,32.97,33.09,32.89,33.03,1782100.0,22.8371,22.9203,22.7817,22.8787,1782100.0
2012-05-04 15:00:00,33.04,33.16,33.01,33.05,1474100.0,22.8856,22.9687,22.8648,22.8925,1474100.0
2012-05-04 15:30:00,33.05,33.21,33.02,33.04,3845100.0,22.8925,23.0034,22.8718,22.8856,3845100.0
2012-05-07 09:30:00,32.84,33.45,32.78,33.23,3552600.0,22.7471,23.1696,22.7055,23.0172,3552600.0
2012-05-07 10:00:00,33.24,33.3,33.09,33.16,1448300.0,23.0242,23.0657,22.9203,22.9687,1448300.0
2012-05-07 10:30:00,33.16,33.19,33.05,33.09,2401700.0,22.9687,22.9895,22.8925,22.9203,2401700.0
2012-05-07 11:00:00,33.09,33.31,33.09,33.29,2270300.0,22.9203,23.0726,22.9203,23.0588,2270300.0
2012-05-07 11:30:00,33.29,33.48,33.29,33.46,2087500.0,23.0588,23.1904,23.0588,23.1765,2087500.0
2012-05-07 12:00:00,33.45,33.5,33.41,33.41,1628800.0,23.1696,23.2042,23.1419,23.1419,1628800.0
2012-05-07 12:30:00,33.42,33.5,33.37,33.46,1424700.0,23.1488,23.2042,23.1142,23.1765,1424700.0
2012-05-07 13:00:00,33.45,33.5,33.38,33.45,998300.0,23.1696,23.2042,23.1211,23.1696,998300.0
2012-05-07 13:30:00,33.45,33.53,33.44,33.5,1040600.0,23.1696,23.225,23.1627,23.2042,1040600.0
2012-05-07 14:00:00,33.5,33.55,33.48,33.52,1202400.0,23.2042,23.2389,23.1904,23.2181,1202400.0
2012-05-07 14:30:00,33.52,33.65,33.47,33.59,1766200.0,23.2181,23.3081,23.1835,23.2666,1766200.0
2012-05-07 15:00:00,33.59,33.6,33.45,33.49,1429300.0,23.2666,23.2735,23.1696,23.1973,1429300.0
2012-05-07 15:30:00,33.49,33.55,33.46,33.49,4986000.0,23.1973,23.2389,23.1765,23.1973,4986000.0
2012-05-08 09:30:00,33.13,33.55,33.12,33.49,3351100.0,22.948,23.2389,22.941,23.1973,3351100.0
2012-05-08 10:00:00,33.49,33.54,33.35,33.41,2612300.0,23.1973,23.232,23.1003,23.1419,2612300.0
2012-05-08 10:30:00,33.41,33.43,33.25,33.32,2481200.0,23.1419,23.1558,23.0311,23.0796,2481200.0
2012-05-08 11:00:00,33.32,33.34,33.15,33.28,2051300.0,23.0796,23.0934,22.9618,23.0519,2051300.0
2012-05-08 11:30:00,33.27,33.33,33.15,33.22,1422600.0,23.0449,23.0865,22.9618,23.0103,1422600.0
2012-05-08 12:00:00,33.22,33.23,33.1,33.12,856300.0,23.0103,23.0172,22.9272,22.941,856300.0
2012-05-08 12:30:00,33.12,33.16,32.85,32.86,2039500.0,22.941,22.9687,22.754,22.7609,2039500.0
2012-05-08 13:00:00,32.86,32.94,32.86,32.93,1842400.0,22.7609,22.8164,22.7609,22.8094,1842400.0
2012-05-08 13:30:00,32.94,32.98,32.9,32.98,1242500.0,22.8164,22.8441,22.7886,22.8441,1242500.0
2012-05-08 14:00:00,32.97,33.01,32.86,32.93,1149900.0,22.8371,22.8648,22.7609,22.8094,1149900.0
2012-05-08 14:30:00,32.94,33.08,32.92,33.03,1308400.0,22.8164,22.9133,22.8025,22.8787,1308400.0
2012-05-08 15:00:00,33.03,33.17,32.95,33.12,1524500.0,22.8787,22.9757,22.8233,22.941,1524500.0
2012-05-08 15:30:00,33.11,33.22,33.07,33.15,3091100.0,22.9341,23.0103,22.9064,22.9618,3091100.0
2012-05-09 09:30:00,32.79,32.85,32.55,32.6,2571500.0,22.7125,22.754,22.5462,22.5808,2571500.0
2012-05-09 10:00:00,32.61,32.85,32.46,32.5,3351900.0,22.5878,22.754,22.4839,22.5116,3351900.0
2012-05-09 10:30:00,32.49,32.68,32.49,32.56,2571100.0,22.5047,22.6363,22.5047,22.5531,2571100.0
2012-05-09 11:00:00,32.55,32.87,32.51,32.77,2164700.0,22.5462,22.7679,22.5185,22.6986,2164700.0
2012-05-09 11:30:00,32.77,32.91,32.67,32.7,1540600.0,22.6986,22.7956,22.6293,22.6501,1540600.0
2012-05-09 12:00:00,32.7,32.8,32.65,32.69,1108000.0,22.6501,22.7194,22.6155,22.6432,1108000.0
2012-05-09 12:30:00,32.69,32.75,32.55,32.73,1089400.0,22.6432,22.6847,22.5462,22.6709,1089400.0
2012-05-09 13:00:00,32.74,32.84,32.65,32.81,1417800.0,22.6778,22.7471,22.6155,22.7263,1417800.0
2012-05-09 13:30:00,32.81,32.91,32.74,32.78,1548800.0,22.7263,22.7956,22.6778,22.7055,1548800.0
2012-05-09 14:00:00,32.79,32.81,32.68,32.8,1225300.0,22.7125,22.7263,22.6363,22.7194,1225300.0
2012-05-09 14:30:00,32.8,32.8,32.66,32.67,1226400.0,22.7194,22.7194,22.6224,22.6293,1226400.0
2012-05-09 15:00:00,32.67,32.8,32.63,32.75,1675400.0,22.6293,22.7194,22.6016,22.6847,1675400.0
2012-05-09 15:30:00,32.75,32.79,32.63,32.64,3535600.0,22.6847,22.7125,22.6016,22.6086,3535600.0
2012-05-10 09:30:00,33.21,33.5,32.9,33.32,3659100.0,23.0034,23.2042,22.7886,23.0796,3659100.0
2012-05-10 10:00:00,33.31,33.4,33.28,33.33,2581900.0,23.0726,23.135,23.0519,23.0865,2581900.0
2012-05-10 10:30:00,33.34,33.37,33.21,33.28,1834900.0,23.0934,23.1142,23.0034,23.0519,1834900.0
2012-05-10 11:00:00,33.28,33.35,33.2,33.31,1473100.0,23.0519,23.1003,22.9964,23.0726,1473100.0
2012-05-10 11:30:00,33.31,33.44,33.28,33.36,1595200.0,23.0726,23.1627,23.0519,23.1073,1595200.0
2012-05-10 12:00:00,33.35,33.41,33.26,33.38,1090600.0,23.1003,23.1419,23.038,23.1211,1090600.0
2012-05-10 12:30:00,33.39,33.42,33.32,33.39,761100.0,23.1281,23.1488,23.0796,23.1281,761100.0
2012-05-10 13:00:00,33.39,33.44,33.3,33.42,1070400.0,23.1281,23.1627,23.0657,23.1488,1070400.0
2012-05-10 13:30:00,33.43,33.45,33.24,33.27,1094000.0,23.1558,23.1696,23.0242,23.0449,1094000.0
2012-05-10 14:00:00,33.26,33.33,33.23,33.25,828900.0,23.038,23.0865,23.0172,23.0311,828900.0
2012-05-10 14:30:00,33.25,33.27,33.18,33.22,1238200.0,23.0311,23.0449,22.9826,23.0103,1238200.0
2012-05-10 15:00:00,33.22,33.27,33.19,33.24,1254300.0,23.0103,23.0449,22.9895,23.0242,1254300.0
2012-05-10 15:30:00,33.23,33.3,33.05,33.2,4275300.0,23.0172,23.0657,22.8925,22.9964,4275300.0
2012-05-11 09:30:00,32.67,33.6,32.52,33.52,7506000.0,22.6293,23.2735,22.5254,23.2181,7506000.0
2012-05-11 10:00:00,33.52,33.58,33.2,33.22,4311000.0,23.2181,23.2597,22.9964,23.0103,4311000.0
2012-05-11 10:30:00,33.22,33.38,33.03,33.07,2639800.0,23.0103,23.1211,22.8787,22.9064,2639800.0
2012-05-11 11:00:00,33.07,33.27,33.07,33.21,2293900.0,22.9064,23.0449,22.9064,23.0034,2293900.0
2012-05-11 11:30:00,33.22,33.32,33.16,33.22,1662600.0,23.0103,23.0796,22.9687,23.0103,1662600.0
2012-05-11 12:00:00,33.22,33.29,33.16,33.23,908800.0,23.0103,23.0588,22.9687,23.0172,908800.0
2012-05-11 12:30:00,33.23,33.25,33.16,33.18,901600.0,23.0172,23.0311,22.9687,22.9826,901600.0
2012-05-11 13:00:00,33.18,33.19,33.05,33.15,1891000.0,22.9826,22.9895,22.8925,22.9618,1891000.0
2012-05-11 13:30:00,33.15,33.31,33.11,33.29,1469000.0,22.9618,23.0726,22.9341,23.0588,1469000.0
2012-05-11 14:00:00,33.29,33.3,33.16,33.25,1461400.0,23.0588,23.0657,22.9687,23.0311,1461400.0
2012-05-11 14:30:00,33.24,33.28,33.2,33.2,1459600.0,23.0242,23.0519,22.9964,22.9964,1459600.0
2012-05-11 15:00:00,33.21,33.34,33.21,33.29,1886600.0,23.0034,23.0934,23.0034,23.0588,1886600.0
2012-05-11 15:30:00,33.29,33.35,33.24,33.3,5458700.0,23.0588,23.1003,23.0242,23.0657,5458700.0
2012-05-14 09:30:00,32.88,32.95,32.57,32.57,3800600.0,22.7748,22.8233,22.5601,22.5601,3800600.0
2012-05-14 10:00:00,32.58,32.62,32.48,32.52,2984000.0,22.567,22.5947,22.4977,22.5254,2984000.0
2012-05-14 10:30:00,32.52,32.63,32.49,32.6,1898300.0,22.5254,22.6016,22.5047,22.5808,1898300.0
2012-05-14 11:00:00,32.59,32.77,32.52,32.69,2149300.0,22.5739,22.6986,22.5254,22.6432,2149300.0
2012-05-14 11:30:00,32.69,32.75,32.64,32.71,1386500.0,22.6432,22.6847,22.6086,22.657,1386500.0
2012-05-14 12:00:00,32.7,32.71,32.6,32.62,1121400.0,22.6501,22.657,22.5808,22.5947,1121400.0
2012-05-14 12:30:00,32.63,32.71,32.61,32.67,844900.0,22.6016,22.657,22.5878,22.6293,844900.0
2012-05-14 13:00:00,32.68,32.69,32.58,32.62,1043100.0,22.6363,22.6432,22.567,22.5947,1043100.0
2012-05-14 13:30:00,32.63,32.73,32.62,32.68,1225200.0,22.6016,22.6709,22.5947,22.6363,1225200.0
2012-05-14 14:00:00,32.69,32.76,32.65,32.67,931900.0,22.6432,22.6917,22.6155,22.6293,931900.0
2012-05-14 14:30:00,32.68,32.68,32.42,32.45,2133900.0,22.6363,22.6363,22.4562,22.4769,2133900.0
2012-05-14 15:00:00,32.45,32.55,32.42,32.45,2139500.0,22.4769,22.5462,22.4562,22.4769,2139500.0
2012-05-14 15:30:00,32.45,32.51,32.38,32.44,5238900.0,22.4769,22.5185,22.4285,22.47,5238900.0
2012-05-15 09:30:00,32.28,32.51,32.21,32.47,3464200.0,22.3592,22.5185,22.3107,22.4908,3464200.0
2012-05-15 10:00:00,32.48,32.72,32.43,32.71,2833400.0,22.4977,22.664,22.4631,22.657,2833400.0
2012-05-15 10:30:00,32.71,32.71,32.51,32.55,1585400.0,22.657,22.657,22.5185,22.5462,1585400.0
2012-05-15 11:00:00,32.55,32.56,32.32,32.37,1782700.0,22.5462,22.5531,22.3869,22.4215,1782700.0
2012-05-15 11:30:00,32.37,32.55,32.37,32.48,1767800.0,22.4215,22.5462,22.4215,22.4977,1767800.0
2012-05-15 12:00:00,32.48,32.61,32.47,32.58,1413700.0,22.4977,22.5878,22.4908,22.567,1413700.0
2012-05-15 12:30:00,32.58,32.58,32.47,32.52,1097000.0,22.567,22.567,22.4908,22.5254,1097000.0
2012-05-15 13:00:00,32.52,32.55,32.47,32.48,890700.0,22.5254,22.5462,22.4908,22.4977,890700.0
2012-05-15 13:30:00,32.48,32.48,32.28,32.38,1865900.0,22.4977,22.4977,22.3592,22.4285,1865900.0
2012-05-15 14:00:00,32.37,32.5,32.35,32.45,1394100.0,22.4215,22.5116,22.4077,22.4769,1394100.0
2012-05-15 14:30:00,32.45,32.48,32.34,32.36,1258400.0,22.4769,22.4977,22.4008,22.4146,1258400.0
2012-05-15 15:00:00,32.36,32.37,32.1,32.16,3180800.0,22.4146,22.4215,22.2345,22.2761,3180800.0
2012-05-15 15:30:00,32.15,32.36,32.15,32.23,4233900.0,22.2691,22.4146,22.2691,22.3246,4233900.0
2012-05-16 09:30:00,32.44,32.72,32.41,32.59,2026100.0,22.47,22.664,22.4492,22.5739,2026100.0
2012-05-16 10:00:00,32.59,32.71,32.58,32.61,2457700.0,22.5739,22.657,22.567,22.5878,2457700.0
2012-05-16 10:30:00,32.62,32.7,32.47,32.52,1440400.0,22.5947,22.6501,22.4908,22.5254,1440400.0
2012-05-16 11:00:00,32.51,32.57,32.29,32.5,2389900.0,22.5185,22.5601,22.3661,22.5116,2389900.0
2012-05-16 11:30:00,32.5,32.57,32.29,32.41,2621400.0,22.5116,22.5601,22.3661,22.4492,2621400.0
2012-05-16 12:00:00,32.41,32.42,32.29,32.35,988600.0,22.4492,22.4562,22.3661,22.4077,988600.0
2012-05-16 12:30:00,32.34,32.46,32.32,32.39,1290700.0,22.4008,22.4839,22.3869,22.4354,1290700.0
2012-05-16 13:00:00,32.39,32.44,32.29,32.32,1161000.0,22.4354,22.47,22.3661,22.3869,1161000.0
2012-05-16 13:30:00,32.32,32.32,32.21,32.3,1313300.0,22.3869,22.3869,22.3107,22.373,1313300.0
2012-05-16 14:00:00,32.29,32.4,32.13,32.17,1739200.0,22.3661,22.4423,22.2553,22.283,1739200.0
2012-05-16 14:30:00,32.16,32.26,32.15,32.22,2194700.0,22.2761,22.3453,22.2691,22.3176,2194700.0
2012-05-16 15:00:00,32.22,32.23,31.99,32.02,2173200.0,22.3176,22.3246,22.1583,22.1791,2173200.0
2012-05-16 15:30:00,32.02,32.19,31.97,31.98,4849700.0,22.1791,22.2969,22.1445,22.1514,4849700.0
2012-05-17 09:30:00,31.96,32.0,31.5,31.73,3462700.0,22.1375,22.1652,21.8189,21.9782,3462700.0
2012-05-17 10:00:00,31.73,31.95,31.55,31.93,4853000.0,21.9782,22.1306,21.8536,22.1168,4853000.0
2012-05-17 10:30:00,31.93,32.11,31.82,32.02,3487800.0,22.1168,22.2414,22.0406,22.1791,3487800.0
2012-05-17 11:00:00,32.02,32.16,31.91,31.97,3169800.0,22.1791,22.2761,22.1029,22.1445,3169800.0
2012-05-17 11:30:00,31.97,31.99,31.76,31.85,2360800.0,22.1445,22.1583,21.999,22.0613,2360800.0
2012-05-17 12:00:00,31.85,31.85,31.54,31.81,2794300.0,22.0613,22.0613,21.8466,22.0336,2794300.0
2012-05-17 12:30:00,31.81,31.9,31.75,31.77,1968000.0,22.0336,22.096,21.9921,22.0059,1968000.0
2012-05-17 13:00:00,31.76,31.97,31.75,31.89,1329700.0,21.999,22.1445,21.9921,22.0891,1329700.0
2012-05-17 13:30:00,31.88,31.89,31.74,31.78,1373500.0,22.0821,22.0891,21.9852,22.0129,1373500.0
2012-05-17 14:00:00,31.78,31.8,31.7,31.73,2445300.0,22.0129,22.0267,21.9574,21.9782,2445300.0
2012-05-17 14:30:00,31.73,31.76,31.69,31.73,2530700.0,21.9782,21.999,21.9505,21.9782,2530700.0
2012-05-17 15:00:00,31.73,31.76,31.56,31.6,3835800.0,21.9782,21.999,21.8605,21.8882,3835800.0
2012-05-17 15:30:00,31.6,31.61,31.43,31.45,9196300.0,21.8882,21.8951,21.7704,21.7843,9196300.0
2012-05-18 09:30:00,31.47,31.58,31.08,31.36,9053800.0,21.7981,21.8743,21.528,21.7219,9053800.0
2012-05-18 10:00:00,31.38,31.38,31.11,31.19,3536400.0,21.7358,21.7358,21.5488,21.6042,3536400.0
2012-05-18 10:30:00,31.2,31.34,31.17,31.2,3062200.0,21.6111,21.7081,21.5903,21.6111,3062200.0
2012-05-18 11:00:00,31.2,31.3,31.2,31.24,3183700.0,21.6111,21.6804,21.6111,21.6388,3183700.0
2012-05-18 11:30:00,31.24,31.28,31.09,31.24,3381600.0,21.6388,21.6665,21.5349,21.6388,3381600.0
2012-05-18 12:00:00,31.24,31.27,31.15,31.25,2172600.0,21.6388,21.6596,21.5765,21.6458,2172600.0
2012-05-18 12:30:00,31.25,31.36,31.22,31.31,1578100.0,21.6458,21.7219,21.625,21.6873,1578100.0
2012-05-18 13:00:00,31.31,31.36,31.22,31.25,1206700.0,21.6873,21.7219,21.625,21.6458,1206700.0
2012-05-18 13:30:00,31.25,31.25,31.06,31.15,2368000.0,21.6458,21.6458,21.5141,21.5765,2368000.0
2012-05-18 14:00:00,31.15,31.22,31.1,31.12,2027500.0,21.5765,21.625,21.5419,21.5557,2027500.0
2012-05-18 14:30:00,31.12,31.13,30.98,31.0,3004500.0,21.5557,21.5626,21.4587,21.4726,3004500.0
2012-05-18 15:00:00,31.0,31.07,30.86,30.88,4784300.0,21.4726,21.5211,21.3756,21.3895,4784300.0
2012-05-18 15:30:00,30.89,31.0,30.65,30.91,9111400.0,21.3964,21.4726,21.2302,21.4102,9111400.0
2012-05-21 09:30:00,30.92,31.09,30.52,30.94,5181600.0,21.4172,21.5349,21.1401,21.431,5181600.0
2012-05-21 10:00:00,30.95,31.3,30.82,31.25,2818000.0,21.438,21.6804,21.3479,21.6458,2818000.0
2012-05-21 10:30:00,31.25,31.46,31.24,31.43,2102400.0,21.6458,21.7912,21.6388,21.7704,2102400.0
2012-05-21 11:00:00,31.43,31.47,31.24,31.29,1753900.0,21.7704,21.7981,21.6388,21.6735,1753900.0
2012-05-21 11:30:00,31.29,31.31,31.16,31.17,1314200.0,21.6735,21.6873,21.5834,21.5903,1314200.0
2012-05-21 12:00:00,31.16,31.32,31.1,31.29,1677700.0,21.5834,21.6942,21.5419,21.6735,1677700.0
2012-05-21 12:30:00,31.3,31.33,31.16,31.19,984700.0,21.6804,21.7012,21.5834,21.6042,984700.0
2012-05-21 13:00:00,31.19,31.28,31.16,31.26,1255200.0,21.6042,21.6665,21.5834,21.6527,1255200.0
2012-05-21 13:30:00,31.26,31.3,31.22,31.29,1035200.0,21.6527,21.6804,21.625,21.6735,1035200.0
2012-05-21 14:00:00,31.28,31.33,31.19,31.26,1118200.0,21.6665,21.7012,21.6042,21.6527,1118200.0
2012-05-21 14:30:00,31.26,31.32,31.23,31.32,1277100.0,21.6527,21.6942,21.6319,21.6942,1277100.0
2012-05-21 15:00:00,31.31,31.39,31.31,31.34,1738400.0,21.6873,21.7427,21.6873,21.7081,1738400.0
2012-05-21 15:30:00,31.34,31.41,31.24,31.39,4199100.0,21.7081,21.7566,21.6388,21.7427,4199100.0
2012-05-22 09:30:00,31.56,32.0,31.4,31.95,4101700.0,21.8605,22.1652,21.7497,22.1306,4101700.0
2012-05-22 10:00:00,31.95,32.22,31.94,32.12,2400200.0,22.1306,22.3176,22.1237,22.2484,2400200.0
2012-05-22 10:30:00,32.11,32.41,32.08,32.39,2810500.0,22.2414,22.4492,22.2207,22.4354,2810500.0
2012-05-22 11:00:00,32.39,32.45,32.21,32.24,2097800.0,22.4354,22.4769,22.3107,22.3315,2097800.0
2012-05-22 11:30:00,32.23,32.32,32.2,32.26,1746300.0,22.3246,22.3869,22.3038,22.3453,1746300.0
2012-05-22 12:00:00,32.27,32.28,32.01,32.04,1672100.0,22.3523,22.3592,22.1722,22.193,1672100.0
2012-05-22 12:30:00,32.04,32.11,32.0,32.07,1030000.0,22.193,22.2414,22.1652,22.2137,1030000.0
2012-05-22 13:00:00,32.07,32.16,32.03,32.09,897000.0,22.2137,22.2761,22.186,22.2276,897000.0
2012-05-22 13:30:00,32.08,32.13,31.95,32.01,944700.0,22.2207,22.2553,22.1306,22.1722,944700.0
2012-05-22 14:00:00,32.0,32.07,31.96,32.02,1061800.0,22.1652,22.2137,22.1375,22.1791,1061800.0
2012-05-22 14:30:00,32.03,32.06,31.95,32.01,1302200.0,22.186,22.2068,22.1306,22.1722,1302200.0
2012-05-22 15:00:00,32.0,32.04,31.68,31.68,1620500.0,22.1652,22.193,21.9436,21.9436,1620500.0
2012-05-22 15:30:00,31.68,31.71,31.37,31.7,5618200.0,21.9436,21.9644,21.7289,21.9574,5618200.0
2012-05-23 09:30:00,31.5,31.73,31.46,31.61,4045900.0,21.8189,21.9782,21.7912,21.8951,4045900.0
2012-05-23 10:00:00,31.61,31.71,31.27,31.38,3505300.0,21.8951,21.9644,21.6596,21.7358,3505300.0
2012-05-23 10:30:00,31.38,31.43,31.25,31.27,1807700.0,21.7358,21.7704,21.6458,21.6596,1807700.0
2012-05-23 11:00:00,31.27,31.28,31.2,31.23,2074400.0,21.6596,21.6665,21.6111,21.6319,2074400.0
2012-05-23 11:30:00,31.23,31.28,31.12,31.15,1506500.0,21.6319,21.6665,21.5557,21.5765,1506500.0
2012-05-23 12:00:00,31.15,31.17,30.98,31.01,1576400.0,21.5765,21.5903,21.4587,21.4795,1576400.0
2012-05-23 12:30:00,31.01,31.17,31.0,31.12,1147300.0,21.4795,21.5903,21.4726,21.5557,1147300.0
2012-05-23 13:00:00,31.12,31.24,31.12,31.23,1146800.0,21.5557,21.6388,21.5557,21.6319,1146800.0
2012-05-23 13:30:00,31.23,31.28,31.16,31.22,1114300.0,21.6319,21.6665,21.5834,21.625,1114300.0
2012-05-23 14:00:00,31.23,31.25,31.07,31.07,1514500.0,21.6319,21.6458,21.5211,21.5211,1514500.0
2012-05-23 14:30:00,31.07,31.4,31.04,31.39,1772800.0,21.5211,21.7497,21.5003,21.7427,1772800.0
2012-05-23 15:00:00,31.39,31.5,31.27,31.46,2400300.0,21.7427,21.8189,21.6596,21.7912,2400300.0
2012-05-23 15:30:00,31.46,31.8,31.46,31.72,4629200.0,21.7912,22.0267,21.7912,21.9713,4629200.0
2012-05-24 09:30:00,31.83,31.88,31.5,31.57,3081400.0,22.0475,22.0821,21.8189,21.8674,3081400.0
2012-05-24 10:00:00,31.57,31.64,31.44,31.59,1861000.0,21.8674,21.9159,21.7774,21.8813,1861000.0
2012-05-24 10:30:00,31.59,31.74,31.57,31.63,1669000.0,21.8813,21.9852,21.8674,21.909,1669000.0
2012-05-24 11:00:00,31.63,31.74,31.58,31.72,1774900.0,21.909,21.9852,21.8743,21.9713,1774900.0
2012-05-24 11:30:00,31.72,31.72,31.57,31.67,979700.0,21.9713,21.9713,21.8674,21.9367,979700.0
2012-05-24 12:00:00,31.66,31.68,31.48,31.56,1251700.0,21.9297,21.9436,21.8051,21.8605,1251700.0
2012-05-24 12:30:00,31.56,31.6,31.51,31.57,720300.0,21.8605,21.8882,21.8258,21.8674,720300.0
2012-05-24 13:00:00,31.56,31.66,31.55,31.56,1046800.0,21.8605,21.9297,21.8536,21.8605,1046800.0
2012-05-24 13:30:00,31.56,31.57,31.45,31.45,1235100.0,21.8605,21.8674,21.7843,21.7843,1235100.0
2012-05-24 14:00:00,31.45,31.5,31.36,31.42,1808900.0,21.7843,21.8189,21.7219,21.7635,1808900.0
2012-05-24 14:30:00,31.42,31.46,31.37,31.42,1501900.0,21.7635,21.7912,21.7289,21.7635,1501900.0
2012-05-24 15:00:00,31.4,31.7,31.4,31.66,1752200.0,21.7497,21.9574,21.7497,21.9297,1752200.0
2012-05-24 15:30:00,31.66,31.82,31.62,31.81,3245200.0,21.9297,22.0406,21.902,22.0336,3245200.0
2012-05-25 09:30:00,31.88,32.05,31.78,31.98,1936500.0,22.0821,22.1999,22.0129,22.1514,1936500.0
2012-05-25 10:00:00,31.97,32.02,31.88,31.94,1566700.0,22.1445,22.1791,22.0821,22.1237,1566700.0
2012-05-25 10:30:00,31.94,32.02,31.92,31.96,1364600.0,22.1237,22.1791,22.1098,22.1375,1364600.0
2012-05-25 11:00:00,31.96,32.15,31.96,32.05,1385400.0,22.1375,22.2691,22.1375,22.1999,1385400.0
2012-05-25 11:30:00,32.04,32.12,31.97,32.05,1403800.0,22.193,22.2484,22.1445,22.1999,1403800.0
2012-05-25 12:00:00,32.04,32.07,31.97,32.01,1187200.0,22.193,22.2137,22.1445,22.1722,1187200.0
2012-05-25 12:30:00,32.0,32.05,32.0,32.03,737000.0,22.1652,22.1999,22.1652,22.186,737000.0
2012-05-25 13:00:00,32.03,32.07,31.99,32.04,538700.0,22.186,22.2137,22.1583,22.193,538700.0
2012-05-25 13:30:00,32.04,32.05,31.93,31.96,855800.0,22.193,22.1999,22.1168,22.1375,855800.0
2012-05-25 14:00:00,31.96,31.98,31.84,31.93,955100.0,22.1375,22.1514,22.0544,22.1168,955100.0
2012-05-25 14:30:00,31.93,31.96,31.83,31.85,1156500.0,22.1168,22.1375,22.0475,22.0613,1156500.0
2012-05-25 15:00:00,31.85,31.98,31.77,31.86,1506000.0,22.0613,22.1514,22.0059,22.0683,1506000.0
2012-05-25 15:30:00,31.86,31.93,31.81,31.84,2471000.0,22.0683,22.1168,22.0336,22.0544,2471000.0
2012-05-29 09:30:00,32.1,32.25,32.01,32.2,2119400.0,22.2345,22.3384,22.1722,22.3038,2119400.0
2012-05-29 10:00:00,32.22,32.26,32.12,32.15,1953000.0,22.3176,22.3453,22.2484,22.2691,1953000.0
2012-05-29 10:30:00,32.15,32.24,32.12,32.18,1551800.0,22.2691,22.3315,22.2484,22.2899,1551800.0
2012-05-29 11:00:00,32.18,32.21,32.14,32.19,746100.0,22.2899,22.3107,22.2622,22.2969,746100.0
2012-05-29 11:30:00,32.19,32.2,31.98,32.01,1807900.0,22.2969,22.3038,22.1514,22.1722,1807900.0
2012-05-29 12:00:00,32.01,32.06,31.97,32.04,1094000.0,22.1722,22.2068,22.1445,22.193,1094000.0
2012-05-29 12:30:00,32.04,32.1,31.98,32.05,799500.0,22.193,22.2345,22.1514,22.1999,799500.0
2012-05-29 13:00:00,32.05,32.09,32.0,32.01,678200.0,22.1999,22.2276,22.1652,22.1722,678200.0
2012-05-29 13:30:00,32.01,32.05,31.96,32.04,1353500.0,22.1722,22.1999,22.1375,22.193,1353500.0
2012-05-29 14:00:00,32.04,32.07,31.96,32.0,919100.0,22.193,22.2137,22.1375,22.1652,919100.0
2012-05-29 14:30:00,32.0,32.08,31.97,32.05,708800.0,22.1652,22.2207,22.1445,22.1999,708800.0
2012-05-29 15:00:00,32.05,32.11,32.03,32.06,848400.0,22.1999,22.2414,22.186,22.2068,848400.0
2012-05-29 15:30:00,32.07,32.25,32.02,32.25,3322300.0,22.2137,22.3384,22.1791,22.3384,3322300.0
2012-05-30 09:30:00,31.99,32.04,31.88,31.96,2280700.0,22.1583,22.193,22.0821,22.1375,2280700.0
2012-05-30 10:00:00,31.96,31.98,31.75,31.79,2126400.0,22.1375,22.1514,21.9921,22.0198,2126400.0
2012-05-30 10:30:00,31.79,31.85,31.75,31.77,1361200.0,22.0198,22.0613,21.9921,22.0059,1361200.0
2012-05-30 11:00:00,31.77,31.83,31.74,31.8,1077200.0,22.0059,22.0475,21.9852,22.0267,1077200.0
2012-05-30 11:30:00,31.79,31.82,31.67,31.67,1507100.0,22.0198,22.0406,21.9367,21.9367,1507100.0
2012-05-30 12:00:00,31.67,31.7,31.52,31.55,1714800.0,21.9367,21.9574,21.8328,21.8536,1714800.0
2012-05-30 12:30:00,31.55,31.65,31.52,31.62,1201900.0,21.8536,21.9228,21.8328,21.902,1201900.0
2012-05-30 13:00:00,31.62,31.64,31.58,31.63,1348400.0,21.902,21.9159,21.8743,21.909,1348400.0
2012-05-30 13:30:00,31.63,31.73,31.62,31.73,2323300.0,21.909,21.9782,21.902,21.9782,2323300.0
2012-05-30 14:00:00,31.73,31.83,31.72,31.8,1872700.0,21.9782,22.0475,21.9713,22.0267,1872700.0
2012-05-30 14:30:00,31.79,31.82,31.76,31.77,1418300.0,22.0198,22.0406,21.999,22.0059,1418300.0
2012-05-30 15:00:00,31.77,31.79,31.66,31.77,2924700.0,22.0059,22.0198,21.9297,22.0059,2924700.0
2012-05-30 15:30:00,31.77,31.81,31.7,31.7,4678700.0,22.0059,22.0336,21.9574,21.9574,4678700.0
2012-05-31 09:30:00,31.76,31.89,31.45,31.5,3753300.0,21.999,22.0891,21.7843,21.8189,3753300.0
2012-05-31 10:00:00,31.49,31.52,31.38,31.52,1975600.0,21.812,21.8328,21.7358,21.8328,1975600.0
2012-05-31 10:30:00,31.52,31.59,31.45,31.55,2158600.0,21.8328,21.8813,21.7843,21.8536,2158600.0
2012-05-31 11:00:00,31.55,31.63,31.48,31.63,1741200.0,21.8536,21.909,21.8051,21.909,1741200.0
2012-05-31 11:30:00,31.62,31.8,31.61,31.67,1327600.0,21.902,22.0267,21.8951,21.9367,1327600.0
2012-05-31 12:00:00,31.67,32.02,31.65,32.0,1745300.0,21.9367,22.1791,21.9228,22.1652,1745300.0
2012-05-31 12:30:00,32.0,32.06,31.98,32.01,2297300.0,22.1652,22.2068,22.1514,22.1722,2297300.0
2012-05-31 13:00:00,32.01,32.1,31.95,31.98,1588700.0,22.1722,22.2345,22.1306,22.1514,1588700.0
2012-05-31 13:30:00,31.98,32.0,31.9,31.98,1601100.0,22.1514,22.1652,22.096,22.1514,1601100.0
2012-05-31 14:00:00,31.98,32.02,31.94,31.97,1254500.0,22.1514,22.1791,22.1237,22.1445,1254500.0
2012-05-31 14:30:00,31.96,32.04,31.96,32.0,1475000.0,22.1375,22.193,22.1375,22.1652,1475000.0
2012-05-31 15:00:00,31.99,32.25,31.98,32.23,1847100.0,22.1583,22.3384,22.1514,22.3246,1847100.0
2012-05-31 15:30:00,32.22,32.36,32.04,32.05,4743000.0,22.3176,22.4146,22.193,22.1999,4743000.0
2012-06-01 09:30:00,31.4,31.46,31.11,31.15,5009000.0,21.7497,21.7912,21.5488,21.5765,5009000.0
2012-06-01 10:00:00,31.15,31.27,30.92,30.93,4412800.0,21.5765,21.6596,21.4172,21.4241,4412800.0
2012-06-01 10:30:00,30.92,30.98,30.86,30.89,2188900.0,21.4172,21.4587,21.3756,21.3964,2188900.0
2012-06-01 11:00:00,30.88,30.9,30.78,30.88,1893900.0,21.3895,21.4033,21.3202,21.3895,1893900.0
2012-06-01 11:30:00,30.88,30.94,30.75,30.89,2069400.0,21.3895,21.431,21.2994,21.3964,2069400.0
2012-06-01 12:00:00,30.88,30.9,30.66,30.68,2151400.0,21.3895,21.4033,21.2371,21.2509,2151400.0
2012-06-01 12:30:00,30.68,30.72,30.58,30.64,1820700.0,21.2509,21.2786,21.1817,21.2232,1820700.0
2012-06-01 13:00:00,30.63,30.66,30.41,30.41,1552500.0,21.2163,21.2371,21.0639,21.0639,1552500.0
2012-06-01 13:30:00,30.41,30.49,30.28,30.42,2853400.0,21.0639,21.1193,20.9739,21.0708,2853400.0
2012-06-01 14:00:00,30.42,30.5,30.33,30.47,2390500.0,21.0708,21.1263,21.0085,21.1055,2390500.0
2012-06-01 14:30:00,30.48,30.54,30.29,30.31,2812600.0,21.1124,21.154,20.9808,20.9946,2812600.0
2012-06-01 15:00:00,30.31,30.33,30.02,30.07,6098300.0,20.9946,21.0085,20.7938,20.8284,6098300.0
2012-06-01 15:30:00,30.07,30.22,30.0,30.14,9982400.0,20.8284,20.9323,20.7799,20.8769,9982400.0
2012-06-04 09:30:00,30.4,30.4,29.91,29.93,5045900.0,21.057,21.057,20.7176,20.7314,5045900.0
2012-06-04 10:00:00,29.94,29.98,29.8,29.88,5074200.0,20.7384,20.7661,20.6414,20.6968,5074200.0
2012-06-04 10:30:00,29.88,30.13,29.86,30.13,3541500.0,20.6968,20.87,20.6829,20.87,3541500.0
2012-06-04 11:00:00,30.14,30.22,30.05,30.15,1970000.0,20.8769,20.9323,20.8146,20.8838,1970000.0
2012-06-04 11:30:00,30.15,30.18,30.06,30.07,1245900.0,20.8838,20.9046,20.8215,20.8284,1245900.0
2012-06-04 12:00:00,30.07,30.1,29.89,29.93,1917400.0,20.8284,20.8492,20.7037,20.7314,1917400.0
2012-06-04 12:30:00,29.92,29.98,29.91,29.97,916200.0,20.7245,20.7661,20.7176,20.7591,916200.0
2012-06-04 13:00:00,29.97,30.06,29.89,29.9,1513100.0,20.7591,20.8215,20.7037,20.7107,1513100.0
2012-06-04 13:30:00,29.89,30.02,29.89,30.02,1637800.0,20.7037,20.7938,20.7037,20.7938,1637800.0
2012-06-04 14:00:00,30.01,30.22,29.97,30.19,1506300.0,20.7868,20.9323,20.7591,20.9115,1506300.0
2012-06-04 14:30:00,30.19,30.34,30.13,30.26,2279100.0,20.9115,21.0154,20.87,20.96,2279100.0
2012-06-04 15:00:00,30.25,30.3,30.11,30.22,2866000.0,20.9531,20.9877,20.8561,20.9323,2866000.0
2012-06-04 15:30:00,30.22,30.23,30.05,30.05,4954600.0,20.9323,20.9392,20.8146,20.8146,4954600.0
2012-06-05 09:30:00,29.95,30.39,29.87,30.38,2506600.0,20.7453,21.0501,20.6899,21.0431,2506600.0
2012-06-05 10:00:00,30.38,30.54,30.34,30.4,2102200.0,21.0431,21.154,21.0154,21.057,2102200.0
2012-06-05 10:30:00,30.4,30.41,30.29,30.39,1418800.0,21.057,21.0639,20.9808,21.0501,1418800.0
2012-06-05 11:00:00,30.39,30.46,30.37,30.4,759700.0,21.0501,21.0985,21.0362,21.057,759700.0
2012-06-05 11:30:00,30.39,30.44,30.27,30.33,1085000.0,21.0501,21.0847,20.9669,21.0085,1085000.0
2012-06-05 12:00:00,30.33,30.4,30.29,30.33,1122500.0,21.0085,21.057,20.9808,21.0085,1122500.0
2012-06-05 12:30:00,30.34,30.47,30.33,30.4,1966400.0,21.0154,21.1055,21.0085,21.057,1966400.0
2012-06-05 13:00:00,30.4,30.43,30.35,30.37,1063900.0,21.057,21.0778,21.0224,21.0362,1063900.0
2012-06-05 13:30:00,30.38,30.47,30.36,30.42,1257300.0,21.0431,21.1055,21.0293,21.0708,1257300.0
2012-06-05 14:00:00,30.42,30.45,30.39,30.43,1051500.0,21.0708,21.0916,21.0501,21.0778,1051500.0
2012-06-05 14:30:00,30.43,30.48,30.35,30.46,874800.0,21.0778,21.1124,21.0224,21.0985,874800.0
2012-06-05 15:00:00,30.46,30.52,30.46,30.5,1940900.0,21.0985,21.1401,21.0985,21.1263,1940900.0
2012-06-05 15:30:00,30.5,30.58,30.46,30.51,4316200.0,21.1263,21.1817,21.0985,21.1332,4316200.0
2012-06-06 09:30:00,30.73,30.83,30.37,30.57,4510400.0,21.2856,21.3548,21.0362,21.1747,4510400.0
2012-06-06 10:00:00,30.56,30.84,30.55,30.72,4214500.0,21.1678,21.3618,21.1609,21.2786,4214500.0
2012-06-06 10:30:00,30.72,30.78,30.63,30.73,2363200.0,21.2786,21.3202,21.2163,21.2856,2363200.0
2012-06-06 11:00:00,30.73,30.88,30.69,30.87,3352900.0,21.2856,21.3895,21.2579,21.3825,3352900.0
2012-06-06 11:30:00,30.88,30.98,30.78,30.88,1956400.0,21.3895,21.4587,21.3202,21.3895,1956400.0
2012-06-06 12:00:00,30.87,30.94,30.81,30.85,1696800.0,21.3825,21.431,21.341,21.3687,1696800.0
2012-06-06 12:30:00,30.85,30.93,30.82,30.9,1132400.0,21.3687,21.4241,21.3479,21.4033,1132400.0
2012-06-06 13:00:00,30.89,30.91,30.76,30.85,1688400.0,21.3964,21.4102,21.3063,21.3687,1688400.0
2012-06-06 13:30:00,30.85,30.86,30.76,30.78,1632600.0,21.3687,21.3756,21.3063,21.3202,1632600.0
2012-06-06 14:00:00,30.78,30.84,30.74,30.82,1958700.0,21.3202,21.3618,21.2925,21.3479,1958700.0
2012-06-06 14:30:00,30.82,30.88,30.8,30.86,2220600.0,21.3479,21.3895,21.3341,21.3756,2220600.0
2012-06-06 15:00:00,30.85,30.95,30.79,30.87,2594900.0,21.3687,21.438,21.3271,21.3825,2594900.0
2012-06-06 15:30:00,30.86,30.96,30.78,30.92,5624000.0,21.3756,21.4449,21.3202,21.4172,5624000.0
2012-06-07 09:30:00,31.45,31.58,31.31,31.43,3415400.0,21.7843,21.8743,21.6873,21.7704,3415400.0
2012-06-07 10:00:00,31.43,31.47,31.18,31.32,3199800.0,21.7704,21.7981,21.5973,21.6942,3199800.0
2012-06-07 10:30:00,31.32,31.38,31.14,31.16,2812300.0,21.6942,21.7358,21.5696,21.5834,2812300.0
2012-06-07 11:00:00,31.16,31.25,31.14,31.22,1877200.0,21.5834,21.6458,21.5696,21.625,1877200.0
2012-06-07 11:30:00,31.21,31.4,31.2,31.31,1147700.0,21.618,21.7497,21.6111,21.6873,1147700.0
2012-06-07 12:00:00,31.31,31.39,31.27,31.38,1319800.0,21.6873,21.7427,21.6596,21.7358,1319800.0
2012-06-07 12:30:00,31.38,31.43,31.3,31.42,1202200.0,21.7358,21.7704,21.6804,21.7635,1202200.0
2012-06-07 13:00:00,31.43,31.57,31.39,31.52,1174400.0,21.7704,21.8674,21.7427,21.8328,1174400.0
2012-06-07 13:30:00,31.53,31.54,31.46,31.48,1365000.0,21.8397,21.8466,21.7912,21.8051,1365000.0
2012-06-07 14:00:00,31.49,31.53,31.47,31.52,1064300.0,21.812,21.8397,21.7981,21.8328,1064300.0
2012-06-07 14:30:00,31.52,31.53,31.47,31.52,1041900.0,21.8328,21.8397,21.7981,21.8328,1041900.0
2012-06-07 15:00:00,31.52,31.55,31.36,31.42,2835300.0,21.8328,21.8536,21.7219,21.7635,2835300.0
2012-06-07 15:30:00,31.42,31.43,31.15,31.19,4389700.0,21.7635,21.7704,21.5765,21.6042,4389700.0
2012-06-08 09:30:00,31.18,31.24,30.76,30.87,3450100.0,21.5973,21.6388,21.3063,21.3825,3450100.0
2012-06-08 10:00:00,30.86,30.88,30.76,30.84,2937700.0,21.3756,21.3895,21.3063,21.3618,2937700.0
2012-06-08 10:30:00,30.84,30.92,30.79,30.87,2910300.0,21.3618,21.4172,21.3271,21.3825,2910300.0
2012-06-08 11:00:00,30.88,30.91,30.84,30.86,2982700.0,21.3895,21.4102,21.3618,21.3756,2982700.0
2012-06-08 11:30:00,30.86,30.91,30.78,30.84,3334000.0,21.3756,21.4102,21.3202,21.3618,3334000.0
2012-06-08 12:00:00,30.84,31.17,30.84,31.1,2575100.0,21.3618,21.5903,21.3618,21.5419,2575100.0
2012-06-08 12:30:00,31.1,31.29,31.09,31.16,2141200.0,21.5419,21.6735,21.5349,21.5834,2141200.0
2012-06-08 13:00:00,31.17,31.35,31.16,31.23,1303600.0,21.5903,21.715,21.5834,21.6319,1303600.0
2012-06-08 13:30:00,31.23,31.26,31.13,31.24,1042100.0,21.6319,21.6527,21.5626,21.6388,1042100.0
2012-06-08 14:00:00,31.24,31.3,31.19,31.26,1255900.0,21.6388,21.6804,21.6042,21.6527,1255900.0
2012-06-08 14:30:00,31.26,31.43,31.25,31.35,1385800.0,21.6527,21.7704,21.6458,21.715,1385800.0
2012-06-08 15:00:00,31.35,31.37,31.29,31.31,1507700.0,21.715,21.7289,21.6735,21.6873,1507700.0
2012-06-08 15:30:00,31.31,31.43,31.28,31.42,4221300.0,21.6873,21.7704,21.6665,21.7635,4221300.0
2012-06-11 09:30:00,31.68,31.94,31.43,31.5,3922900.0,21.9436,22.1237,21.7704,21.8189,3922900.0
2012-06-11 10:00:00,31.49,31.58,31.41,31.51,2624600.0,21.812,21.8743,21.7566,21.8258,2624600.0
2012-06-11 10:30:00,31.5,31.5,31.2,31.29,1956300.0,21.8189,21.8189,21.6111,21.6735,1956300.0
2012-06-11 11:00:00,31.29,31.37,31.22,31.34,1177700.0,21.6735,21.7289,21.625,21.7081,1177700.0
2012-06-11 11:30:00,31.34,31.44,31.31,31.39,1349200.0,21.7081,21.7774,21.6873,21.7427,1349200.0
2012-06-11 12:00:00,31.39,31.44,31.25,31.28,1374500.0,21.7427,21.7774,21.6458,21.6665,1374500.0
2012-06-11 12:30:00,31.28,31.31,31.22,31.26,1249200.0,21.6665,21.6873,21.625,21.6527,1249200.0
2012-06-11 13:00:00,31.26,31.28,31.23,31.26,1084600.0,21.6527,21.6665,21.6319,21.6527,1084600.0
2012-06-11 13:30:00,31.25,31.29,31.21,31.29,1250600.0,21.6458,21.6735,21.618,21.6735,1250600.0
2012-06-11 14:00:00,31.28,31.29,31.1,31.12,1449200.0,21.6665,21.6735,21.5419,21.5557,1449200.0
2012-06-11 14:30:00,31.12,31.27,31.12,31.22,1032500.0,21.5557,21.6596,21.5557,21.625,1032500.0
2012-06-11 15:00:00,31.22,31.28,31.12,31.15,1348200.0,21.625,21.6665,21.5557,21.5765,1348200.0
2012-06-11 15:30:00,31.16,31.29,30.96,31.01,3885600.0,21.5834,21.6735,21.4449,21.4795,3885600.0
2012-06-12 09:30:00,31.01,31.12,30.34,30.63,6196300.0,21.4795,21.5557,21.0154,21.2163,6196300.0
2012-06-12 10:00:00,30.63,30.87,30.63,30.82,2885000.0,21.2163,21.3825,21.2163,21.3479,2885000.0
2012-06-12 10:30:00,30.81,31.05,30.75,31.04,1966900.0,21.341,21.5072,21.2994,21.5003,1966900.0
2012-06-12 11:00:00,31.03,31.27,31.02,31.22,2525100.0,21.4934,21.6596,21.4864,21.625,2525100.0
2012-06-12 11:30:00,31.22,31.25,31.16,31.22,1683200.0,21.625,21.6458,21.5834,21.625,1683200.0
2012-06-12 12:00:00,31.22,31.26,31.15,31.17,1586000.0,21.625,21.6527,21.5765,21.5903,1586000.0
2012-06-12 12:30:00,31.18,31.21,31.12,31.14,1025300.0,21.5973,21.618,21.5557,21.5696,1025300.0
2012-06-12 13:00:00,31.14,31.29,31.12,31.24,1173000.0,21.5696,21.6735,21.5557,21.6388,1173000.0
2012-06-12 13:30:00,31.24,31.38,31.22,31.25,1024000.0,21.6388,21.7358,21.625,21.6458,1024000.0
2012-06-12 14:00:00,31.25,31.26,31.07,31.09,1308500.0,21.6458,21.6527,21.5211,21.5349,1308500.0
2012-06-12 14:30:00,31.09,31.21,31.08,31.17,1404100.0,21.5349,21.618,21.528,21.5903,1404100.0
2012-06-12 15:00:00,31.16,31.2,31.06,31.12,1656500.0,21.5834,21.6111,21.5141,21.5557,1656500.0
2012-06-12 15:30:00,31.12,31.34,31.06,31.3,4613500.0,21.5557,21.7081,21.5141,21.6804,4613500.0
2012-06-13 09:30:00,31.26,31.35,31.15,31.21,2175200.0,21.6527,21.715,21.5765,21.618,2175200.0
2012-06-13 10:00:00,31.21,31.48,31.2,31.44,2031600.0,21.618,21.8051,21.6111,21.7774,2031600.0
2012-06-13 10:30:00,31.45,31.67,31.43,31.65,2205800.0,21.7843,21.9367,21.7704,21.9228,2205800.0
2012-06-13 11:00:00,31.65,31.67,31.53,31.64,2265600.0,21.9228,21.9367,21.8397,21.9159,2265600.0
2012-06-13 11:30:00,31.64,31.76,31.63,31.69,1371700.0,21.9159,21.999,21.909,21.9505,1371700.0
2012-06-13 12:00:00,31.69,31.76,31.6,31.76,1466300.0,21.9505,21.999,21.8882,21.999,1466300.0
2012-06-13 12:30:00,31.76,31.97,31.75,31.91,2089900.0,21.999,22.1445,21.9921,22.1029,2089900.0
2012-06-13 13:00:00,31.91,31.97,31.85,31.94,1926700.0,22.1029,22.1445,22.0613,22.1237,1926700.0
2012-06-13 13:30:00,31.94,31.96,31.82,31.84,1465800.0,22.1237,22.1375,22.0406,22.0544,1465800.0
2012-06-13 14:00:00,31.84,31.85,31.67,31.74,1387400.0,22.0544,22.0613,21.9367,21.9852,1387400.0
2012-06-13 14:30:00,31.74,31.79,31.57,31.64,1684700.0,21.9852,22.0198,21.8674,21.9159,1684700.0
2012-06-13 15:00:00,31.63,31.67,31.46,31.5,2377000.0,21.909,21.9367,21.7912,21.8189,2377000.0
2012-06-13 15:30:00,31.5,31.6,31.43,31.59,5086100.0,21.8189,21.8882,21.7704,21.8813,5086100.0
2012-06-14 09:30:00,31.63,31.82,31.53,31.8,2517700.0,21.909,22.0406,21.8397,22.0267,2517700.0
2012-06-14 10:00:00,31.79,31.86,31.7,31.73,1972700.0,22.0198,22.0683,21.9574,21.9782,1972700.0
2012-06-14 10:30:00,31.74,31.77,31.6,31.77,1695200.0,21.9852,22.0059,21.8882,22.0059,1695200.0
2012-06-14 11:00:00,31.76,31.77,31.63,31.69,1521100.0,21.999,22.0059,21.909,21.9505,1521100.0
2012-06-14 11:30:00,31.7,31.75,31.64,31.68,1372000.0,21.9574,21.9921,21.9159,21.9436,1372000.0
2012-06-14 12:00:00,31.68,31.76,31.64,31.71,909000.0,21.9436,21.999,21.9159,21.9644,909000.0
2012-06-14 12:30:00,31.71,31.78,31.7,31.73,1421700.0,21.9644,22.0129,21.9574,21.9782,1421700.0
2012-06-14 13:00:00,31.72,31.9,31.72,31.81,1795000.0,21.9713,22.096,21.9713,22.0336,1795000.0
2012-06-14 13:30:00,31.81,31.83,31.75,31.8,1558300.0,22.0336,22.0475,21.9921,22.0267,1558300.0
2012-06-14 14:00:00,31.79,31.87,31.77,31.8,1294100.0,22.0198,22.0752,22.0059,22.0267,1294100.0
2012-06-14 14:30:00,31.8,31.81,31.7,31.72,1230700.0,22.0267,22.0336,21.9574,21.9713,1230700.0
2012-06-14 15:00:00,31.73,32.25,31.72,31.95,4711200.0,21.9782,22.3384,21.9713,22.1306,4711200.0
2012-06-14 15:30:00,31.94,32.14,31.92,32.0,5636300.0,22.1237,22.2622,22.1098,22.1652,5636300.0
2012-06-15 09:30:00,32.15,32.2,31.91,32.05,8566900.0,22.2691,22.3038,22.1029,22.1999,8566900.0
2012-06-15 10:00:00,32.04,32.08,31.86,31.89,2720700.0,22.193,22.2207,22.0683,22.0891,2720700.0
2012-06-15 10:30:00,31.9,32.01,31.79,31.98,1683800.0,22.096,22.1722,22.0198,22.1514,1683800.0
2012-06-15 11:00:00,31.98,32.12,31.96,32.11,1717000.0,22.1514,22.2484,22.1375,22.2414,1717000.0
2012-06-15 11:30:00,32.11,32.16,31.93,31.96,1468500.0,22.2414,22.2761,22.1168,22.1375,1468500.0
2012-06-15 12:00:00,31.96,32.02,31.96,31.99,961700.0,22.1375,22.1791,22.1375,22.1583,961700.0
2012-06-15 12:30:00,32.0,32.01,31.93,32.01,876200.0,22.1652,22.1722,22.1168,22.1722,876200.0
2012-06-15 13:00:00,32.01,32.1,32.0,32.06,1202200.0,22.1722,22.2345,22.1652,22.2068,1202200.0
2012-06-15 13:30:00,32.07,32.19,32.04,32.19,1143700.0,22.2137,22.2969,22.193,22.2969,1143700.0
2012-06-15 14:00:00,32.19,32.27,32.17,32.23,1070700.0,22.2969,22.3523,22.283,22.3246,1070700.0
2012-06-15 14:30:00,32.23,32.43,32.23,32.33,1463800.0,22.3246,22.4631,22.3246,22.3938,1463800.0
2012-06-15 15:00:00,32.34,32.4,32.31,32.36,1484500.0,22.4008,22.4423,22.38,22.4146,1484500.0
2012-06-15 15:30:00,32.37,32.55,32.36,32.5,5985000.0,22.4215,22.5462,22.4146,22.5116,5985000.0
2012-06-18 09:30:00,32.33,32.4,32.2,32.27,2349600.0,22.3938,22.4423,22.3038,22.3523,2349600.0
2012-06-18 10:00:00,32.28,32.6,32.26,32.57,1581500.0,22.3592,22.5808,22.3453,22.5601,1581500.0
2012-06-18 10:30:00,32.58,32.73,32.49,32.67,1726200.0,22.567,22.6709,22.5047,22.6293,1726200.0
2012-06-18 11:00:00,32.67,32.73,32.61,32.64,2323500.0,22.6293,22.6709,22.5878,22.6086,2323500.0
2012-06-18 11:30:00,32.64,32.66,32.38,32.51,1940900.0,22.6086,22.6224,22.4285,22.5185,1940900.0
2012-06-18 12:00:00,32.5,32.55,32.43,32.44,806800.0,22.5116,22.5462,22.4631,22.47,806800.0
2012-06-18 12:30:00,32.44,32.52,32.39,32.45,635000.0,22.47,22.5254,22.4354,22.4769,635000.0
2012-06-18 13:00:00,32.45,32.61,32.4,32.58,752500.0,22.4769,22.5878,22.4423,22.567,752500.0
2012-06-18 13:30:00,32.58,32.63,32.56,32.61,857300.0,22.567,22.6016,22.5531,22.5878,857300.0
2012-06-18 14:00:00,32.6,32.67,32.53,32.58,1233400.0,22.5808,22.6293,22.5324,22.567,1233400.0
2012-06-18 14:30:00,32.58,32.62,32.5,32.58,858900.0,22.567,22.5947,22.5116,22.567,858900.0
2012-06-18 15:00:00,32.58,32.6,32.43,32.5,1304400.0,22.567,22.5808,22.4631,22.5116,1304400.0
2012-06-18 15:30:00,32.49,32.51,32.4,32.47,3096500.0,22.5047,22.5185,22.4423,22.4908,3096500.0
2012-06-19 09:30:00,32.71,32.82,32.5,32.8,2436000.0,22.657,22.7332,22.5116,22.7194,2436000.0
2012-06-19 10:00:00,32.79,32.96,32.74,32.9,2567400.0,22.7125,22.8302,22.6778,22.7886,2567400.0
2012-06-19 10:30:00,32.91,32.97,32.84,32.94,2105600.0,22.7956,22.8371,22.7471,22.8164,2105600.0
2012-06-19 11:00:00,32.94,32.98,32.85,32.97,1064200.0,22.8164,22.8441,22.754,22.8371,1064200.0
2012-06-19 11:30:00,32.96,33.21,32.96,33.19,3025700.0,22.8302,23.0034,22.8302,22.9895,3025700.0
2012-06-19 12:00:00,33.19,33.22,33.11,33.13,1215400.0,22.9895,23.0103,22.9341,22.948,1215400.0
2012-06-19 12:30:00,33.13,33.13,33.02,33.11,1699800.0,22.948,22.948,22.8718,22.9341,1699800.0
2012-06-19 13:00:00,33.1,33.16,33.04,33.15,1434300.0,22.9272,22.9687,22.8856,22.9618,1434300.0
2012-06-19 13:30:00,33.14,33.19,33.12,33.15,1636300.0,22.9549,22.9895,22.941,22.9618,1636300.0
2012-06-19 14:00:00,33.15,33.15,33.07,33.09,1724200.0,22.9618,22.9618,22.9064,22.9203,1724200.0
2012-06-19 14:30:00,33.09,33.09,32.99,33.05,2249900.0,22.9203,22.9203,22.851,22.8925,2249900.0
2012-06-19 15:00:00,33.04,33.11,32.99,33.05,2084900.0,22.8856,22.9341,22.851,22.8925,2084900.0
2012-06-19 15:30:00,33.05,33.07,32.95,32.97,5213000.0,22.8925,22.9064,22.8233,22.8371,5213000.0
2012-06-20 09:30:00,33.07,33.16,32.7,32.8,3455000.0,22.9064,22.9687,22.6501,22.7194,3455000.0
2012-06-20 10:00:00,32.8,32.85,32.72,32.76,2497300.0,22.7194,22.754,22.664,22.6917,2497300.0
2012-06-20 10:30:00,32.75,32.79,32.55,32.6,3112800.0,22.6847,22.7125,22.5462,22.5808,3112800.0
2012-06-20 11:00:00,32.6,32.71,32.58,32.68,1302400.0,22.5808,22.657,22.567,22.6363,1302400.0
2012-06-20 11:30:00,32.69,32.72,32.61,32.66,1161200.0,22.6432,22.664,22.5878,22.6224,1161200.0
2012-06-20 12:00:00,32.66,32.7,32.55,32.6,1266800.0,22.6224,22.6501,22.5462,22.5808,1266800.0
2012-06-20 12:30:00,32.6,32.66,32.32,32.62,4168300.0,22.5808,22.6224,22.3869,22.5947,4168300.0
2012-06-20 13:00:00,32.62,32.91,32.62,32.84,2188800.0,22.5947,22.7956,22.5947,22.7471,2188800.0
2012-06-20 13:30:00,32.84,32.87,32.75,32.83,1037100.0,22.7471,22.7679,22.6847,22.7402,1037100.0
2012-06-20 14:00:00,32.82,32.87,32.64,32.7,1693600.0,22.7332,22.7679,22.6086,22.6501,1693600.0
2012-06-20 14:30:00,32.7,32.77,32.54,32.65,1453100.0,22.6501,22.6986,22.5393,22.6155,1453100.0
2012-06-20 15:00:00,32.66,32.7,32.48,32.66,1896500.0,22.6224,22.6501,22.4977,22.6224,1896500.0
2012-06-20 15:30:00,32.66,32.81,32.61,32.8,2916400.0,22.6224,22.7263,22.5878,22.7194,2916400.0
2012-06-21 09:30:00,32.91,33.1,32.86,32.99,2991900.0,22.7956,22.9272,22.7609,22.851,2991900.0
2012-06-21 10:00:00,32.99,32.99,32.73,32.93,2914400.0,22.851,22.851,22.6709,22.8094,2914400.0
2012-06-21 10:30:00,32.93,33.14,32.92,33.07,2298500.0,22.8094,22.9549,22.8025,22.9064,2298500.0
2012-06-21 11:00:00,33.07,33.08,32.82,32.89,2342200.0,22.9064,22.9133,22.7332,22.7817,2342200.0
2012-06-21 11:30:00,32.89,32.91,32.7,32.9,1883900.0,22.7817,22.7956,22.6501,22.7886,1883900.0
2012-06-21 12:00:00,32.9,32.93,32.79,32.81,2218700.0,22.7886,22.8094,22.7125,22.7263,2218700.0
2012-06-21 12:30:00,32.81,32.95,32.75,32.94,1567200.0,22.7263,22.8233,22.6847,22.8164,1567200.0
2012-06-21 13:00:00,32.94,33.02,32.88,32.91,1670400.0,22.8164,22.8718,22.7748,22.7956,1670400.0
2012-06-21 13:30:00,32.91,32.94,32.65,32.69,2273800.0,22.7956,22.8164,22.6155,22.6432,2273800.0
2012-06-21 14:00:00,32.68,32.71,32.5,32.55,1553900.0,22.6363,22.657,22.5116,22.5462,1553900.0
2012-06-21 14:30:00,32.54,32.7,32.51,32.68,1090100.0,22.5393,22.6501,22.5185,22.6363,1090100.0
2012-06-21 15:00:00,32.67,32.68,32.44,32.55,1740400.0,22.6293,22.6363,22.47,22.5462,1740400.0
2012-06-21 15:30:00,32.55,32.59,32.27,32.34,4952800.0,22.5462,22.5739,22.3523,22.4008,4952800.0
2012-06-22 09:30:00,32.64,32.9,32.61,32.84,2909700.0,22.6086,22.7886,22.5878,22.7471,2909700.0
2012-06-22 10:00:00,32.85,33.0,32.71,32.74,2104900.0,22.754,22.8579,22.657,22.6778,2104900.0
2012-06-22 10:30:00,32.75,32.77,32.62,32.72,1458600.0,22.6847,22.6986,22.5947,22.664,1458600.0
2012-06-22 11:00:00,32.72,32.75,32.55,32.59,1281000.0,22.664,22.6847,22.5462,22.5739,1281000.0
2012-06-22 11:30:00,32.58,32.77,32.58,32.76,915500.0,22.567,22.6986,22.567,22.6917,915500.0
2012-06-22 12:00:00,32.76,32.79,32.69,32.73,1241500.0,22.6917,22.7125,22.6432,22.6709,1241500.0
2012-06-22 12:30:00,32.73,32.76,32.68,32.73,1131100.0,22.6709,22.6917,22.6363,22.6709,1131100.0
2012-06-22 13:00:00,32.73,32.75,32.69,32.71,1269200.0,22.6709,22.6847,22.6432,22.657,1269200.0
2012-06-22 13:30:00,32.72,32.83,32.7,32.79,1509400.0,22.664,22.7402,22.6501,22.7125,1509400.0
2012-06-22 14:00:00,32.79,32.93,32.79,32.91,1539500.0,22.7125,22.8094,22.7125,22.7956,1539500.0
2012-06-22 14:30:00,32.91,33.08,32.91,33.07,1659000.0,22.7956,22.9133,22.7956,22.9064,1659000.0
2012-06-22 15:00:00,33.06,33.09,32.9,32.93,1714100.0,22.8995,22.9203,22.7886,22.8094,1714100.0
2012-06-22 15:30:00,32.93,32.96,32.83,32.85,5722300.0,22.8094,22.8302,22.7402,22.754,5722300.0
2012-06-25 09:30:00,32.46,32.5,32.3,32.36,1988100.0,22.4839,22.5116,22.373,22.4146,1988100.0
2012-06-25 10:00:00,32.36,32.39,32.11,32.15,2055300.0,22.4146,22.4354,22.2414,22.2691,2055300.0
2012-06-25 10:30:00,32.15,32.26,32.1,32.21,1411300.0,22.2691,22.3453,22.2345,22.3107,1411300.0
2012-06-25 11:00:00,32.21,32.32,32.19,32.21,1249400.0,22.3107,22.3869,22.2969,22.3107,1249400.0
2012-06-25 11:30:00,32.22,32.23,32.04,32.05,1035300.0,22.3176,22.3246,22.193,22.1999,1035300.0
2012-06-25 12:00:00,32.05,32.13,32.01,32.08,868800.0,22.1999,22.2553,22.1722,22.2207,868800.0
2012-06-25 12:30:00,32.08,32.12,32.03,32.03,626800.0,22.2207,22.2484,22.186,22.186,626800.0
2012-06-25 13:00:00,32.03,32.07,32.0,32.06,847800.0,22.186,22.2137,22.1652,22.2068,847800.0
2012-06-25 13:30:00,32.06,32.22,32.04,32.21,1025500.0,22.2068,22.3176,22.193,22.3107,1025500.0
2012-06-25 14:00:00,32.22,32.27,32.17,32.18,759200.0,22.3176,22.3523,22.283,22.2899,759200.0
2012-06-25 14:30:00,32.18,32.19,32.06,32.11,990700.0,22.2899,22.2969,22.2068,22.2414,990700.0
2012-06-25 15:00:00,32.11,32.29,32.1,32.26,1351500.0,22.2414,22.3661,22.2345,22.3453,1351500.0
2012-06-25 15:30:00,32.26,32.31,32.2,32.22,3157400.0,22.3453,22.38,22.3038,22.3176,3157400.0
2012-06-26 09:30:00,32.3,32.4,32.19,32.36,1985500.0,22.373,22.4423,22.2969,22.4146,1985500.0
2012-06-26 10:00:00,32.37,32.39,32.11,32.16,1923700.0,22.4215,22.4354,22.2414,22.2761,1923700.0
2012-06-26 10:30:00,32.17,32.26,32.05,32.24,1403000.0,22.283,22.3453,22.1999,22.3315,1403000.0
2012-06-26 11:00:00,32.24,32.32,32.06,32.21,1207500.0,22.3315,22.3869,22.2068,22.3107,1207500.0
2012-06-26 11:30:00,32.22,32.28,32.19,32.25,851800.0,22.3176,22.3592,22.2969,22.3384,851800.0
2012-06-26 12:00:00,32.25,32.32,32.25,32.28,1020800.0,22.3384,22.3869,22.3384,22.3592,1020800.0
2012-06-26 12:30:00,32.29,32.39,32.29,32.32,798900.0,22.3661,22.4354,22.3661,22.3869,798900.0
2012-06-26 13:00:00,32.32,32.4,32.32,32.37,683800.0,22.3869,22.4423,22.3869,22.4215,683800.0
2012-06-26 13:30:00,32.36,32.38,32.32,32.34,796300.0,22.4146,22.4285,22.3869,22.4008,796300.0
2012-06-26 14:00:00,32.34,32.47,32.34,32.43,1004900.0,22.4008,22.4908,22.4008,22.4631,1004900.0
2012-06-26 14:30:00,32.43,32.44,32.32,32.41,1521500.0,22.4631,22.47,22.3869,22.4492,1521500.0
2012-06-26 15:00:00,32.41,32.47,32.38,32.42,929700.0,22.4492,22.4908,22.4285,22.4562,929700.0
2012-06-26 15:30:00,32.41,32.46,32.31,32.32,3073700.0,22.4492,22.4839,22.38,22.3869,3073700.0
2012-06-27 09:30:00,32.6,32.77,32.39,32.61,2043300.0,22.5808,22.6986,22.4354,22.5878,2043300.0
2012-06-27 10:00:00,32.6,32.76,32.48,32.74,1631400.0,22.5808,22.6917,22.4977,22.6778,1631400.0
2012-06-27 10:30:00,32.75,32.76,32.6,32.68,1221800.0,22.6847,22.6917,22.5808,22.6363,1221800.0
2012-06-27 11:00:00,32.69,32.72,32.5,32.54,971200.0,22.6432,22.664,22.5116,22.5393,971200.0
2012-06-27 11:30:00,32.55,32.7,32.55,32.63,667200.0,22.5462,22.6501,22.5462,22.6016,667200.0
2012-06-27 12:00:00,32.62,32.73,32.62,32.69,867600.0,22.5947,22.6709,22.5947,22.6432,867600.0
2012-06-27 12:30:00,32.68,32.7,32.63,32.64,488700.0,22.6363,22.6501,22.6016,22.6086,488700.0
2012-06-27 13:00:00,32.63,32.7,32.57,32.58,717600.0,22.6016,22.6501,22.5601,22.567,717600.0
2012-06-27 13:30:00,32.57,32.61,32.55,32.59,668300.0,22.5601,22.5878,22.5462,22.5739,668300.0
2012-06-27 14:00:00,32.59,32.64,32.56,32.6,684500.0,22.5739,22.6086,22.5531,22.5808,684500.0
2012-06-27 14:30:00,32.6,32.67,32.58,32.62,834900.0,22.5808,22.6293,22.567,22.5947,834900.0
2012-06-27 15:00:00,32.62,32.77,32.61,32.77,1480000.0,22.5947,22.6986,22.5878,22.6986,1480000.0
2012-06-27 15:30:00,32.76,32.85,32.68,32.73,2989600.0,22.6917,22.754,22.6363,22.6709,2989600.0
2012-06-28 09:30:00,32.42,32.55,32.24,32.26,2569300.0,22.4562,22.5462,22.3315,22.3453,2569300.0
2012-06-28 10:00:00,32.25,32.37,32.2,32.25,1675200.0,22.3384,22.4215,22.3038,22.3384,1675200.0
2012-06-28 10:30:00,32.25,32.25,32.04,32.08,1816700.0,22.3384,22.3384,22.193,22.2207,1816700.0
2012-06-28 11:00:00,32.07,32.13,31.99,32.07,1716500.0,22.2137,22.2553,22.1583,22.2137,1716500.0
2012-06-28 11:30:00,32.07,32.11,31.96,31.96,1808400.0,22.2137,22.2414,22.1375,22.1375,1808400.0
2012-06-28 12:00:00,31.96,32.0,31.91,31.94,927500.0,22.1375,22.1652,22.1029,22.1237,927500.0
2012-06-28 12:30:00,31.95,32.05,31.94,31.97,1684700.0,22.1306,22.1999,22.1237,22.1445,1684700.0
2012-06-28 13:00:00,31.97,32.01,31.95,31.99,1051100.0,22.1445,22.1722,22.1306,22.1583,1051100.0
2012-06-28 13:30:00,32.0,32.02,31.95,31.99,1547500.0,22.1652,22.1791,22.1306,22.1583,1547500.0
2012-06-28 14:00:00,32.0,32.01,31.92,31.97,1469100.0,22.1652,22.1722,22.1098,22.1445,1469100.0
2012-06-28 14:30:00,31.97,32.12,31.95,32.1,2556600.0,22.1445,22.2484,22.1306,22.2345,2556600.0
2012-06-28 15:00:00,32.11,32.21,32.09,32.18,2116000.0,22.2414,22.3107,22.2276,22.2899,2116000.0
2012-06-28 15:30:00,32.18,32.53,32.17,32.45,6569700.0,22.2899,22.5324,22.283,22.4769,6569700.0
2012-06-29 09:30:00,33.16,33.4,33.09,33.18,3160000.0,22.9687,23.135,22.9203,22.9826,3160000.0
2012-06-29 10:00:00,33.19,33.23,33.1,33.13,1852400.0,22.9895,23.0172,22.9272,22.948,1852400.0
2012-06-29 10:30:00,33.14,33.16,32.97,33.08,1637200.0,22.9549,22.9687,22.8371,22.9133,1637200.0
2012-06-29 11:00:00,33.09,33.18,33.01,33.17,1453100.0,22.9203,22.9826,22.8648,22.9757,1453100.0
2012-06-29 11:30:00,33.17,33.18,33.05,33.15,1289300.0,22.9757,22.9826,22.8925,22.9618,1289300.0
2012-06-29 12:00:00,33.15,33.26,33.15,33.26,1489300.0,22.9618,23.038,22.9618,23.038,1489300.0
2012-06-29 12:30:00,33.25,33.4,33.23,33.39,1693600.0,23.0311,23.135,23.0172,23.1281,1693600.0
2012-06-29 13:00:00,33.39,33.41,33.32,33.32,1636100.0,23.1281,23.1419,23.0796,23.0796,1636100.0
2012-06-29 13:30:00,33.32,33.35,33.24,33.25,838300.0,23.0796,23.1003,23.0242,23.0311,838300.0
2012-06-29 14:00:00,33.25,33.31,33.18,33.27,975500.0,23.0311,23.0726,22.9826,23.0449,975500.0
2012-06-29 14:30:00,33.27,33.31,33.16,33.3,1341000.0,23.0449,23.0726,22.9687,23.0657,1341000.0
2012-06-29 15:00:00,33.29,33.32,33.22,33.23,1647400.0,23.0588,23.0796,23.0103,23.0172,1647400.0
2012-06-29 15:30:00,33.22,33.44,33.17,33.43,5678900.0,23.0103,23.1627,22.9757,23.1558,5678900.0
2012-07-02 09:30:00,33.69,33.73,33.49,33.58,3348100.0,23.3359,23.3636,23.1973,23.2597,3348100.0
2012-07-02 10:00:00,33.58,33.58,33.31,33.52,3032300.0,23.2597,23.2597,23.0726,23.2181,3032300.0
2012-07-02 10:30:00,33.51,33.54,33.34,33.34,1492300.0,23.2112,23.232,23.0934,23.0934,1492300.0
2012-07-02 11:00:00,33.33,33.36,33.22,33.3,1131900.0,23.0865,23.1073,23.0103,23.0657,1131900.0
2012-07-02 11:30:00,33.31,33.36,33.23,33.23,846200.0,23.0726,23.1073,23.0172,23.0172,846200.0
2012-07-02 12:00:00,33.23,33.29,33.21,33.27,906300.0,23.0172,23.0588,23.0034,23.0449,906300.0
2012-07-02 12:30:00,33.27,33.43,33.26,33.35,822000.0,23.0449,23.1558,23.038,23.1003,822000.0
2012-07-02 13:00:00,33.34,33.47,33.32,33.45,808900.0,23.0934,23.1835,23.0796,23.1696,808900.0
2012-07-02 13:30:00,33.44,33.49,33.42,33.42,510500.0,23.1627,23.1973,23.1488,23.1488,510500.0
2012-07-02 14:00:00,33.43,33.44,33.34,33.43,1039300.0,23.1558,23.1627,23.0934,23.1558,1039300.0
2012-07-02 14:30:00,33.43,33.47,33.37,33.38,678800.0,23.1558,23.1835,23.1142,23.1211,678800.0
2012-07-02 15:00:00,33.39,33.42,33.35,33.39,839000.0,23.1281,23.1488,23.1003,23.1281,839000.0
2012-07-02 15:30:00,33.4,33.55,33.39,33.54,2497200.0,23.135,23.2389,23.1281,23.232,2497200.0
2012-07-03 09:30:00,33.53,33.66,33.35,33.61,1680300.0,23.225,23.3151,23.1003,23.2804,1680300.0
2012-07-03 10:00:00,33.61,33.72,33.6,33.63,1279100.0,23.2804,23.3566,23.2735,23.2943,1279100.0
2012-07-03 10:30:00,33.62,33.64,33.53,33.59,1099800.0,23.2874,23.3012,23.225,23.2666,1099800.0
2012-07-03 11:00:00,33.59,33.62,33.54,33.58,1125400.0,23.2666,23.2874,23.232,23.2597,1125400.0
2012-07-03 11:30:00,33.59,33.67,33.56,33.64,1577000.0,23.2666,23.322,23.2458,23.3012,1577000.0
2012-07-03 12:00:00,33.64,33.64,33.47,33.52,1462700.0,23.3012,23.3012,23.1835,23.2181,1462700.0
2012-07-03 12:30:00,33.52,33.52,33.39,33.5,2822000.0,23.2181,23.2181,23.1281,23.2042,2822000.0
2012-07-05 09:30:00,33.26,33.35,33.01,33.22,3116300.0,23.038,23.1003,22.8648,23.0103,3116300.0
2012-07-05 10:00:00,33.21,33.23,33.01,33.09,2373900.0,23.0034,23.0172,22.8648,22.9203,2373900.0
2012-07-05 10:30:00,33.09,33.12,33.03,33.06,1507500.0,22.9203,22.941,22.8787,22.8995,1507500.0
2012-07-05 11:00:00,33.06,33.21,33.05,33.16,1630700.0,22.8995,23.0034,22.8925,22.9687,1630700.0
2012-07-05 11:30:00,33.16,33.2,33.07,33.11,1856700.0,22.9687,22.9964,22.9064,22.9341,1856700.0
2012-07-05 12:00:00,33.11,33.19,33.06,33.07,1141500.0,22.9341,22.9895,22.8995,22.9064,1141500.0
2012-07-05 12:30:00,33.06,33.17,33.0,33.17,1057900.0,22.8995,22.9757,22.8579,22.9757,1057900.0
2012-07-05 13:00:00,33.17,33.24,33.14,33.2,645100.0,22.9757,23.0242,22.9549,22.9964,645100.0
2012-07-05 13:30:00,33.2,33.36,33.18,33.34,1111200.0,22.9964,23.1073,22.9826,23.0934,1111200.0
2012-07-05 14:00:00,33.34,33.35,33.3,33.34,889200.0,23.0934,23.1003,23.0657,23.0934,889200.0
2012-07-05 14:30:00,33.35,33.35,33.04,33.21,911900.0,23.1003,23.1003,22.8856,23.0034,911900.0
2012-07-05 15:00:00,33.22,33.28,33.19,33.21,1078200.0,23.0103,23.0519,22.9895,23.0034,1078200.0
2012-07-05 15:30:00,33.21,33.27,33.1,33.14,2969200.0,23.0034,23.0449,22.9272,22.9549,2969200.0
2012-07-06 09:30:00,32.81,33.03,32.62,33.02,1925400.0,22.7263,22.8787,22.5947,22.8718,1925400.0
2012-07-06 10:00:00,33.03,33.1,32.91,33.01,1357600.0,22.8787,22.9272,22.7956,22.8648,1357600.0
2012-07-06 10:30:00,33.01,33.12,32.98,33.04,1175900.0,22.8648,22.941,22.8441,22.8856,1175900.0
2012-07-06 11:00:00,33.03,33.07,32.97,32.97,828400.0,22.8787,22.9064,22.8371,22.8371,828400.0
2012-07-06 11:30:00,32.97,32.98,32.77,32.82,1053800.0,22.8371,22.8441,22.6986,22.7332,1053800.0
2012-07-06 12:00:00,32.81,32.86,32.77,32.85,1125800.0,22.7263,22.7609,22.6986,22.754,1125800.0
2012-07-06 12:30:00,32.84,32.98,32.82,32.97,806500.0,22.7471,22.8441,22.7332,22.8371,806500.0
2012-07-06 13:00:00,32.98,33.02,32.92,32.92,588000.0,22.8441,22.8718,22.8025,22.8025,588000.0
2012-07-06 13:30:00,32.92,32.96,32.9,32.96,547700.0,22.8025,22.8302,22.7886,22.8302,547700.0
2012-07-06 14:00:00,32.95,33.01,32.94,32.96,951400.0,22.8233,22.8648,22.8164,22.8302,951400.0
2012-07-06 14:30:00,32.95,32.96,32.86,32.91,938600.0,22.8233,22.8302,22.7609,22.7956,938600.0
2012-07-06 15:00:00,32.9,33.1,32.89,33.06,1232500.0,22.7886,22.9272,22.7817,22.8995,1232500.0
2012-07-06 15:30:00,33.07,33.18,33.04,33.06,3239800.0,22.9064,22.9826,22.8856,22.8995,3239800.0
2012-07-09 09:30:00,33.04,33.57,33.03,33.27,3546600.0,22.8856,23.2527,22.8787,23.0449,3546600.0
2012-07-09 10:00:00,33.26,33.35,33.18,33.22,1979500.0,23.038,23.1003,22.9826,23.0103,1979500.0
2012-07-09 10:30:00,33.22,33.34,33.19,33.32,1539700.0,23.0103,23.0934,22.9895,23.0796,1539700.0
2012-07-09 11:00:00,33.33,33.33,33.2,33.23,1042400.0,23.0865,23.0865,22.9964,23.0172,1042400.0
2012-07-09 11:30:00,33.23,33.24,33.09,33.11,1087400.0,23.0172,23.0242,22.9203,22.9341,1087400.0
2012-07-09 12:00:00,33.11,33.22,33.07,33.18,686800.0,22.9341,23.0103,22.9064,22.9826,686800.0
2012-07-09 12:30:00,33.17,33.22,33.14,33.18,627900.0,22.9757,23.0103,22.9549,22.9826,627900.0
2012-07-09 13:00:00,33.17,33.17,33.06,33.12,696500.0,22.9757,22.9757,22.8995,22.941,696500.0
2012-07-09 13:30:00,33.12,33.15,33.08,33.11,1153700.0,22.941,22.9618,22.9133,22.9341,1153700.0
2012-07-09 14:00:00,33.11,33.12,33.06,33.08,748800.0,22.9341,22.941,22.8995,22.9133,748800.0
2012-07-09 14:30:00,33.08,33.11,33.05,33.07,681400.0,22.9133,22.9341,22.8925,22.9064,681400.0
2012-07-09 15:00:00,33.08,33.17,33.07,33.15,1020300.0,22.9133,22.9757,22.9064,22.9618,1020300.0
2012-07-09 15:30:00,33.15,33.3,33.14,33.27,2838300.0,22.9618,23.0657,22.9549,23.0449,2838300.0
2012-07-10 09:30:00,33.47,33.68,33.45,33.49,1790600.0,23.1835,23.3289,23.1696,23.1973,1790600.0
2012-07-10 10:00:00,33.49,33.52,33.2,33.31,1697800.0,23.1973,23.2181,22.9964,23.0726,1697800.0
2012-07-10 10:30:00,33.31,33.35,33.19,33.26,1414300.0,23.0726,23.1003,22.9895,23.038,1414300.0
2012-07-10 11:00:00,33.26,33.28,33.13,33.2,1256800.0,23.038,23.0519,22.948,22.9964,1256800.0
2012-07-10 11:30:00,33.19,33.3,33.15,33.25,1221400.0,22.9895,23.0657,22.9618,23.0311,1221400.0
2012-07-10 12:00:00,33.25,33.28,33.13,33.15,853700.0,23.0311,23.0519,22.948,22.9618,853700.0
2012-07-10 12:30:00,33.16,33.22,33.14,33.16,605600.0,22.9687,23.0103,22.9549,22.9687,605600.0
2012-07-10 13:00:00,33.17,33.17,33.08,33.11,774600.0,22.9757,22.9757,22.9133,22.9341,774600.0
2012-07-10 13:30:00,33.12,33.12,33.04,33.09,977300.0,22.941,22.941,22.8856,22.9203,977300.0
2012-07-10 14:00:00,33.09,33.14,33.05,33.09,981000.0,22.9203,22.9549,22.8925,22.9203,981000.0
2012-07-10 14:30:00,33.1,33.1,32.84,32.87,1883500.0,22.9272,22.9272,22.7471,22.7679,1883500.0
2012-07-10 15:00:00,32.87,32.95,32.75,32.78,2293100.0,22.7679,22.8233,22.6847,22.7055,2293100.0
2012-07-10 15:30:00,32.77,32.98,32.76,32.96,3529600.0,22.6986,22.8441,22.6917,22.8302,3529600.0
2012-07-11 09:30:00,32.86,33.11,32.77,32.98,2665100.0,22.7609,22.9341,22.6986,22.8441,2665100.0
2012-07-11 10:00:00,32.98,33.04,32.83,32.95,2012700.0,22.8441,22.8856,22.7402,22.8233,2012700.0
2012-07-11 10:30:00,32.95,33.02,32.88,33.0,1274700.0,22.8233,22.8718,22.7748,22.8579,1274700.0
2012-07-11 11:00:00,33.0,33.11,32.99,33.08,1099300.0,22.8579,22.9341,22.851,22.9133,1099300.0
2012-07-11 11:30:00,33.08,33.21,33.07,33.17,937200.0,22.9133,23.0034,22.9064,22.9757,937200.0
2012-07-11 12:00:00,33.18,33.3,33.14,33.24,1479400.0,22.9826,23.0657,22.9549,23.0242,1479400.0
2012-07-11 12:30:00,33.24,33.35,33.24,33.28,1311800.0,23.0242,23.1003,23.0242,23.0519,1311800.0
2012-07-11 13:00:00,33.27,33.31,33.21,33.31,667500.0,23.0449,23.0726,23.0034,23.0726,667500.0
2012-07-11 13:30:00,33.3,33.31,33.25,33.3,647800.0,23.0657,23.0726,23.0311,23.0657,647800.0
2012-07-11 14:00:00,33.3,33.34,33.07,33.11,1992100.0,23.0657,23.0934,22.9064,22.9341,1992100.0
2012-07-11 14:30:00,33.11,33.19,33.03,33.14,1261800.0,22.9341,22.9895,22.8787,22.9549,1261800.0
2012-07-11 15:00:00,33.15,33.26,33.1,33.16,1541100.0,22.9618,23.038,22.9272,22.9687,1541100.0
2012-07-11 15:30:00,33.16,33.38,33.13,33.28,3862000.0,22.9687,23.1211,22.948,23.0519,3862000.0
2012-07-12 09:30:00,33.02,33.07,32.64,32.88,4005700.0,22.8718,22.9064,22.6086,22.7748,4005700.0
2012-07-12 10:00:00,32.87,32.94,32.75,32.92,2480200.0,22.7679,22.8164,22.6847,22.8025,2480200.0
2012-07-12 10:30:00,32.93,33.04,32.88,32.92,1953300.0,22.8094,22.8856,22.7748,22.8025,1953300.0
2012-07-12 11:00:00,32.91,33.01,32.83,32.87,1355400.0,22.7956,22.8648,22.7402,22.7679,1355400.0
2012-07-12 11:30:00,32.87,33.01,32.84,32.99,1226800.0,22.7679,22.8648,22.7471,22.851,1226800.0
2012-07-12 12:00:00,33.0,33.04,32.91,32.93,1067200.0,22.8579,22.8856,22.7956,22.8094,1067200.0
2012-07-12 12:30:00,32.94,33.0,32.86,32.9,1794800.0,22.8164,22.8579,22.7609,22.7886,1794800.0
2012-07-12 13:00:00,32.9,33.02,32.89,32.96,1339200.0,22.7886,22.8718,22.7817,22.8302,1339200.0
2012-07-12 13:30:00,32.96,33.12,32.95,33.02,1183800.0,22.8302,22.941,22.8233,22.8718,1183800.0
2012-07-12 14:00:00,33.01,33.07,32.95,33.0,1342000.0,22.8648,22.9064,22.8233,22.8579,1342000.0
2012-07-12 14:30:00,33.01,33.06,32.95,32.99,1469000.0,22.8648,22.8995,22.8233,22.851,1469000.0
2012-07-12 15:00:00,32.98,33.05,32.93,33.0,2675200.0,22.8441,22.8925,22.8094,22.8579,2675200.0
2012-07-12 15:30:00,33.01,33.03,32.84,32.85,5356900.0,22.8648,22.8787,22.7471,22.754,5356900.0
2012-07-13 09:30:00,32.71,33.47,32.66,33.34,4997200.0,22.657,23.1835,22.6224,23.0934,4997200.0
2012-07-13 10:00:00,33.34,33.68,33.21,33.59,4675900.0,23.0934,23.3289,23.0034,23.2666,4675900.0
2012-07-13 10:30:00,33.59,33.78,33.59,33.72,2602900.0,23.2666,23.3982,23.2666,23.3566,2602900.0
2012-07-13 11:00:00,33.73,33.91,33.63,33.86,3157000.0,23.3636,23.4882,23.2943,23.4536,3157000.0
2012-07-13 11:30:00,33.86,33.91,33.79,33.8,2505400.0,23.4536,23.4882,23.4051,23.412,2505400.0
2012-07-13 12:00:00,33.79,33.91,33.78,33.89,2060300.0,23.4051,23.4882,23.3982,23.4744,2060300.0
2012-07-13 12:30:00,33.9,33.96,33.89,33.93,2022400.0,23.4813,23.5229,23.4744,23.5021,2022400.0
2012-07-13 13:00:00,33.92,33.96,33.9,33.95,1181200.0,23.4952,23.5229,23.4813,23.5159,1181200.0
2012-07-13 13:30:00,33.95,33.96,33.89,33.91,1044500.0,23.5159,23.5229,23.4744,23.4882,1044500.0
2012-07-13 14:00:00,33.9,33.93,33.8,33.83,1527200.0,23.4813,23.5021,23.412,23.4328,1527200.0
2012-07-13 14:30:00,33.82,33.86,33.75,33.78,1340200.0,23.4259,23.4536,23.3774,23.3982,1340200.0
2012-07-13 15:00:00,33.78,33.94,33.77,33.83,2204600.0,23.3982,23.509,23.3913,23.4328,2204600.0
2012-07-13 15:30:00,33.82,33.95,33.8,33.89,5440500.0,23.4259,23.5159,23.412,23.4744,5440500.0
2012-07-16 09:30:00,33.88,34.23,33.84,34.08,5047300.0,23.4675,23.7099,23.4398,23.606,5047300.0
2012-07-16 10:00:00,34.08,34.27,34.02,34.26,2722500.0,23.606,23.7376,23.5644,23.7307,2722500.0
2012-07-16 10:30:00,34.27,34.35,34.22,34.32,2462500.0,23.7376,23.793,23.703,23.7722,2462500.0
2012-07-16 11:00:00,34.32,34.33,34.22,34.27,1986600.0,23.7722,23.7792,23.703,23.7376,1986600.0
2012-07-16 11:30:00,34.27,34.27,34.01,34.03,1703600.0,23.7376,23.7376,23.5575,23.5714,1703600.0
2012-07-16 12:00:00,34.02,34.08,33.73,33.83,2032400.0,23.5644,23.606,23.3636,23.4328,2032400.0
2012-07-16 12:30:00,33.83,34.08,33.82,34.06,1163200.0,23.4328,23.606,23.4259,23.5921,1163200.0
2012-07-16 13:00:00,34.06,34.14,33.96,34.02,1879800.0,23.5921,23.6475,23.5229,23.5644,1879800.0
2012-07-16 13:30:00,34.02,34.09,33.96,33.96,1396800.0,23.5644,23.6129,23.5229,23.5229,1396800.0
2012-07-16 14:00:00,33.96,34.06,33.96,34.04,1432100.0,23.5229,23.5921,23.5229,23.5783,1432100.0
2012-07-16 14:30:00,34.04,34.13,34.03,34.05,1394500.0,23.5783,23.6406,23.5714,23.5852,1394500.0
2012-07-16 15:00:00,34.04,34.07,33.98,34.0,1339700.0,23.5783,23.5991,23.5367,23.5506,1339700.0
2012-07-16 15:30:00,34.0,34.03,33.94,34.02,2721100.0,23.5506,23.5714,23.509,23.5644,2721100.0
2012-07-17 09:30:00,34.19,34.25,33.82,33.88,2342800.0,23.6822,23.7237,23.4259,23.4675,2342800.0
2012-07-17 10:00:00,33.88,33.88,33.67,33.74,2554100.0,23.4675,23.4675,23.322,23.3705,2554100.0
2012-07-17 10:30:00,33.74,33.78,33.6,33.73,1944400.0,23.3705,23.3982,23.2735,23.3636,1944400.0
2012-07-17 11:00:00,33.73,33.82,33.7,33.78,1578600.0,23.3636,23.4259,23.3428,23.3982,1578600.0
2012-07-17 11:30:00,33.77,33.87,33.73,33.82,1008000.0,23.3913,23.4605,23.3636,23.4259,1008000.0
2012-07-17 12:00:00,33.82,34.02,33.82,33.98,1174500.0,23.4259,23.5644,23.4259,23.5367,1174500.0
2012-07-17 12:30:00,33.98,34.04,33.88,33.88,1024700.0,23.5367,23.5783,23.4675,23.4675,1024700.0
2012-07-17 13:00:00,33.89,34.02,33.88,34.02,840300.0,23.4744,23.5644,23.4675,23.5644,840300.0
2012-07-17 13:30:00,34.01,34.05,33.95,33.96,1418300.0,23.5575,23.5852,23.5159,23.5229,1418300.0
2012-07-17 14:00:00,33.97,34.05,33.96,34.02,1156900.0,23.5298,23.5852,23.5229,23.5644,1156900.0
2012-07-17 14:30:00,34.02,34.1,33.98,34.05,814400.0,23.5644,23.6198,23.5367,23.5852,814400.0
2012-07-17 15:00:00,34.05,34.1,34.01,34.02,1077500.0,23.5852,23.6198,23.5575,23.5644,1077500.0
2012-07-17 15:30:00,34.02,34.11,33.99,34.11,3060600.0,23.5644,23.6268,23.5437,23.6268,3060600.0
2012-07-18 09:30:00,33.93,34.05,33.76,33.98,2428700.0,23.5021,23.5852,23.3843,23.5367,2428700.0
2012-07-18 10:00:00,33.99,34.12,33.95,34.04,1683900.0,23.5437,23.6337,23.5159,23.5783,1683900.0
2012-07-18 10:30:00,34.03,34.13,33.99,34.07,1379400.0,23.5714,23.6406,23.5437,23.5991,1379400.0
2012-07-18 11:00:00,34.08,34.09,33.97,34.03,1432200.0,23.606,23.6129,23.5298,23.5714,1432200.0
2012-07-18 11:30:00,34.03,34.11,33.96,34.02,1496000.0,23.5714,23.6268,23.5229,23.5644,1496000.0
2012-07-18 12:00:00,34.02,34.12,34.01,34.04,1119700.0,23.5644,23.6337,23.5575,23.5783,1119700.0
2012-07-18 12:30:00,34.04,34.05,33.98,33.98,865000.0,23.5783,23.5852,23.5367,23.5367,865000.0
2012-07-18 13:00:00,33.99,34.01,33.94,33.98,751300.0,23.5437,23.5575,23.509,23.5367,751300.0
2012-07-18 13:30:00,33.97,33.97,33.87,33.9,1566000.0,23.5298,23.5298,23.4605,23.4813,1566000.0
2012-07-18 14:00:00,33.89,33.91,33.81,33.91,1795900.0,23.4744,23.4882,23.419,23.4882,1795900.0
2012-07-18 14:30:00,33.91,33.91,33.74,33.87,1426300.0,23.4882,23.4882,23.3705,23.4605,1426300.0
2012-07-18 15:00:00,33.88,33.97,33.86,33.94,1724700.0,23.4675,23.5298,23.4536,23.509,1724700.0
2012-07-18 15:30:00,33.94,34.02,33.92,33.95,3480200.0,23.509,23.5644,23.4952,23.5159,3480200.0
2012-07-19 09:30:00,34.03,34.25,33.96,34.25,2497400.0,23.5714,23.7237,23.5229,23.7237,2497400.0
2012-07-19 10:00:00,34.24,34.26,34.08,34.23,3001900.0,23.7168,23.7307,23.606,23.7099,3001900.0
2012-07-19 10:30:00,34.22,34.34,34.16,34.27,2214200.0,23.703,23.7861,23.6614,23.7376,2214200.0
2012-07-19 11:00:00,34.27,34.33,34.27,34.27,1207300.0,23.7376,23.7792,23.7376,23.7376,1207300.0
2012-07-19 11:30:00,34.27,34.33,34.22,34.26,872400.0,23.7376,23.7792,23.703,23.7307,872400.0
2012-07-19 12:00:00,34.26,34.33,34.22,34.32,958500.0,23.7307,23.7792,23.703,23.7722,958500.0
2012-07-19 12:30:00,34.31,34.33,34.1,34.13,1263500.0,23.7653,23.7792,23.6198,23.6406,1263500.0
2012-07-19 13:00:00,34.13,34.2,34.12,34.16,695900.0,23.6406,23.6891,23.6337,23.6614,695900.0
2012-07-19 13:30:00,34.16,34.19,34.02,34.11,1449800.0,23.6614,23.6822,23.5644,23.6268,1449800.0
2012-07-19 14:00:00,34.12,34.2,34.04,34.11,1062600.0,23.6337,23.6891,23.5783,23.6268,1062600.0
2012-07-19 14:30:00,34.12,34.23,34.07,34.13,1298400.0,23.6337,23.7099,23.5991,23.6406,1298400.0
2012-07-19 15:00:00,34.13,34.18,34.04,34.18,1394700.0,23.6406,23.6753,23.5783,23.6753,1394700.0
2012-07-19 15:30:00,34.17,34.24,34.14,34.14,2764500.0,23.6683,23.7168,23.6475,23.6475,2764500.0
2012-07-20 09:30:00,33.97,34.29,33.82,33.89,5215700.0,23.5298,23.7514,23.4259,23.4744,5215700.0
2012-07-20 10:00:00,33.89,33.97,33.86,33.9,1805200.0,23.4744,23.5298,23.4536,23.4813,1805200.0
2012-07-20 10:30:00,33.9,33.98,33.85,33.89,1589500.0,23.4813,23.5367,23.4467,23.4744,1589500.0
2012-07-20 11:00:00,33.89,33.95,33.81,33.91,1448600.0,23.4744,23.5159,23.419,23.4882,1448600.0
2012-07-20 11:30:00,33.91,33.94,33.86,33.88,683700.0,23.4882,23.509,23.4536,23.4675,683700.0
2012-07-20 12:00:00,33.87,33.88,33.77,33.83,1212900.0,23.4605,23.4675,23.3913,23.4328,1212900.0
2012-07-20 12:30:00,33.83,33.9,33.76,33.88,1418200.0,23.4328,23.4813,23.3843,23.4675,1418200.0
2012-07-20 13:00:00,33.88,33.91,33.77,33.8,842300.0,23.4675,23.4882,23.3913,23.412,842300.0
2012-07-20 13:30:00,33.8,33.85,33.78,33.84,543100.0,23.412,23.4467,23.3982,23.4398,543100.0
2012-07-20 14:00:00,33.84,33.93,33.84,33.88,932300.0,23.4398,23.5021,23.4398,23.4675,932300.0
2012-07-20 14:30:00,33.88,33.89,33.79,33.81,794100.0,23.4675,23.4744,23.4051,23.419,794100.0
2012-07-20 15:00:00,33.82,33.87,33.79,33.83,1260200.0,23.4259,23.4605,23.4051,23.4328,1260200.0
2012-07-20 15:30:00,33.83,33.87,33.77,33.84,4259900.0,23.4328,23.4605,23.3913,23.4398,4259900.0
2012-07-23 09:30:00,33.22,33.71,33.19,33.39,3821200.0,23.0103,23.3497,22.9895,23.1281,3821200.0
2012-07-23 10:00:00,33.37,33.37,33.13,33.29,2432800.0,23.1142,23.1142,22.948,23.0588,2432800.0
2012-07-23 10:30:00,33.28,33.4,33.25,33.28,2204900.0,23.0519,23.135,23.0311,23.0519,2204900.0
2012-07-23 11:00:00,33.28,33.37,33.2,33.26,1580300.0,23.0519,23.1142,22.9964,23.038,1580300.0
2012-07-23 11:30:00,33.26,33.38,33.24,33.32,1313400.0,23.038,23.1211,23.0242,23.0796,1313400.0
2012-07-23 12:00:00,33.32,33.35,33.28,33.31,849000.0,23.0796,23.1003,23.0519,23.0726,849000.0
2012-07-23 12:30:00,33.32,33.38,33.28,33.29,1172900.0,23.0796,23.1211,23.0519,23.0588,1172900.0
2012-07-23 13:00:00,33.29,33.29,33.19,33.28,2460400.0,23.0588,23.0588,22.9895,23.0519,2460400.0
2012-07-23 13:30:00,33.27,33.38,33.27,33.31,925000.0,23.0449,23.1211,23.0449,23.0726,925000.0
2012-07-23 14:00:00,33.32,33.41,33.27,33.29,1024800.0,23.0796,23.1419,23.0449,23.0588,1024800.0
2012-07-23 14:30:00,33.3,33.36,33.25,33.31,874000.0,23.0657,23.1073,23.0311,23.0726,874000.0
2012-07-23 15:00:00,33.31,33.36,33.26,33.36,2344800.0,23.0726,23.1073,23.038,23.1073,2344800.0
2012-07-23 15:30:00,33.36,33.51,33.36,33.44,3983800.0,23.1073,23.2112,23.1073,23.1627,3983800.0
2012-07-24 09:30:00,33.51,33.57,33.22,33.35,2437600.0,23.2112,23.2527,23.0103,23.1003,2437600.0
2012-07-24 10:00:00,33.35,33.42,33.2,33.23,1409500.0,23.1003,23.1488,22.9964,23.0172,1409500.0
2012-07-24 10:30:00,33.24,33.3,33.2,33.26,734700.0,23.0242,23.0657,22.9964,23.038,734700.0
2012-07-24 11:00:00,33.26,33.37,33.2,33.31,1246900.0,23.038,23.1142,22.9964,23.0726,1246900.0
2012-07-24 11:30:00,33.31,33.34,33.21,33.24,1473000.0,23.0726,23.0934,23.0034,23.0242,1473000.0
2012-07-24 12:00:00,33.23,33.24,33.1,33.21,1261800.0,23.0172,23.0242,22.9272,23.0034,1261800.0
2012-07-24 12:30:00,33.2,33.3,33.2,33.29,774200.0,22.9964,23.0657,22.9964,23.0588,774200.0
2012-07-24 13:00:00,33.28,33.31,33.22,33.24,736200.0,23.0519,23.0726,23.0103,23.0242,736200.0
2012-07-24 13:30:00,33.24,33.24,33.07,33.07,1793500.0,23.0242,23.0242,22.9064,22.9064,1793500.0
2012-07-24 14:00:00,33.08,33.13,32.99,32.99,3569200.0,22.9133,22.948,22.851,22.851,3569200.0
2012-07-24 14:30:00,32.99,33.06,32.95,33.02,1739900.0,22.851,22.8995,22.8233,22.8718,1739900.0
2012-07-24 15:00:00,33.02,33.13,32.95,33.12,1967800.0,22.8718,22.948,22.8233,22.941,1967800.0
2012-07-24 15:30:00,33.12,33.32,33.07,33.25,4038800.0,22.941,23.0796,22.9064,23.0311,4038800.0
2012-07-25 09:30:00,33.34,33.41,33.07,33.13,4642100.0,23.0934,23.1419,22.9064,22.948,4642100.0
2012-07-25 10:00:00,33.12,33.19,33.01,33.11,3655200.0,22.941,22.9895,22.8648,22.9341,3655200.0
2012-07-25 10:30:00,33.1,33.14,32.99,33.02,2037800.0,22.9272,22.9549,22.851,22.8718,2037800.0
2012-07-25 11:00:00,33.02,33.14,33.0,33.06,1486500.0,22.8718,22.9549,22.8579,22.8995,1486500.0
2012-07-25 11:30:00,33.06,33.1,33.01,33.05,1506000.0,22.8995,22.9272,22.8648,22.8925,1506000.0
2012-07-25 12:00:00,33.05,33.14,33.04,33.13,1761600.0,22.8925,22.9549,22.8856,22.948,1761600.0
2012-07-25 12:30:00,33.13,33.2,33.09,33.11,1081300.0,22.948,22.9964,22.9203,22.9341,1081300.0
2012-07-25 13:00:00,33.11,33.2,33.11,33.17,727700.0,22.9341,22.9964,22.9341,22.9757,727700.0
2012-07-25 13:30:00,33.17,33.2,33.13,33.2,1162600.0,22.9757,22.9964,22.948,22.9964,1162600.0
2012-07-25 14:00:00,33.19,33.26,33.18,33.24,1107900.0,22.9895,23.038,22.9826,23.0242,1107900.0
2012-07-25 14:30:00,33.23,33.27,33.2,33.21,834300.0,23.0172,23.0449,22.9964,23.0034,834300.0
2012-07-25 15:00:00,33.2,33.22,33.13,33.2,1663500.0,22.9964,23.0103,22.948,22.9964,1663500.0
2012-07-25 15:30:00,33.2,33.21,33.08,33.16,2666300.0,22.9964,23.0034,22.9133,22.9687,2666300.0
2012-07-26 09:30:00,33.66,33.82,33.34,33.34,3018200.0,23.3151,23.4259,23.0934,23.0934,3018200.0
2012-07-26 10:00:00,33.34,33.6,33.28,33.58,2479100.0,23.0934,23.2735,23.0519,23.2597,2479100.0
2012-07-26 10:30:00,33.59,33.67,33.51,33.61,1717000.0,23.2666,23.322,23.2112,23.2804,1717000.0
2012-07-26 11:00:00,33.61,33.7,33.5,33.7,1747400.0,23.2804,23.3428,23.2042,23.3428,1747400.0
2012-07-26 11:30:00,33.69,33.74,33.61,33.63,1220500.0,23.3359,23.3705,23.2804,23.2943,1220500.0
2012-07-26 12:00:00,33.63,33.7,33.59,33.69,640100.0,23.2943,23.3428,23.2666,23.3359,640100.0
2012-07-26 12:30:00,33.69,33.7,33.64,33.69,543200.0,23.3359,23.3428,23.3012,23.3359,543200.0
2012-07-26 13:00:00,33.7,33.7,33.6,33.63,665000.0,23.3428,23.3428,23.2735,23.2943,665000.0
2012-07-26 13:30:00,33.63,33.73,33.62,33.67,823600.0,23.2943,23.3636,23.2874,23.322,823600.0
2012-07-26 14:00:00,33.68,33.68,33.62,33.67,630600.0,23.3289,23.3289,23.2874,23.322,630600.0
2012-07-26 14:30:00,33.67,33.76,33.64,33.69,705900.0,23.322,23.3843,23.3012,23.3359,705900.0
2012-07-26 15:00:00,33.69,33.77,33.66,33.69,1592300.0,23.3359,23.3913,23.3151,23.3359,1592300.0
2012-07-26 15:30:00,33.69,33.84,33.68,33.76,4619200.0,23.3359,23.4398,23.3289,23.3843,4619200.0
2012-07-27 09:30:00,33.87,34.03,33.85,33.93,2116000.0,23.4605,23.5714,23.4467,23.5021,2116000.0
2012-07-27 10:00:00,33.92,34.07,33.88,33.88,1167300.0,23.4952,23.5991,23.4675,23.4675,1167300.0
2012-07-27 10:30:00,33.88,34.0,33.85,33.98,1277800.0,23.4675,23.5506,23.4467,23.5367,1277800.0
2012-07-27 11:00:00,33.99,34.05,33.95,33.96,1179400.0,23.5437,23.5852,23.5159,23.5229,1179400.0
2012-07-27 11:30:00,33.96,33.99,33.88,33.92,996100.0,23.5229,23.5437,23.4675,23.4952,996100.0
2012-07-27 12:00:00,33.92,34.03,33.91,34.03,580600.0,23.4952,23.5714,23.4882,23.5714,580600.0
2012-07-27 12:30:00,34.03,34.05,33.97,34.02,968200.0,23.5714,23.5852,23.5298,23.5644,968200.0
2012-07-27 13:00:00,34.02,34.2,33.94,34.19,1565600.0,23.5644,23.6891,23.509,23.6822,1565600.0
2012-07-27 13:30:00,34.19,34.37,34.18,34.34,2701000.0,23.6822,23.8069,23.6753,23.7861,2701000.0
2012-07-27 14:00:00,34.34,34.35,34.22,34.23,1718700.0,23.7861,23.793,23.703,23.7099,1718700.0
2012-07-27 14:30:00,34.23,34.34,34.22,34.25,1140000.0,23.7099,23.7861,23.703,23.7237,1140000.0
2012-07-27 15:00:00,34.25,34.34,34.24,34.3,1781000.0,23.7237,23.7861,23.7168,23.7584,1781000.0
2012-07-27 15:30:00,34.31,34.38,34.07,34.17,5418800.0,23.7653,23.8138,23.5991,23.6683,5418800.0
2012-07-30 09:30:00,34.15,34.4,34.15,34.25,2199800.0,23.6545,23.8276,23.6545,23.7237,2199800.0
2012-07-30 10:00:00,34.25,34.34,34.15,34.3,1715800.0,23.7237,23.7861,23.6545,23.7584,1715800.0
2012-07-30 10:30:00,34.3,34.39,34.23,34.27,1426500.0,23.7584,23.8207,23.7099,23.7376,1426500.0
2012-07-30 11:00:00,34.27,34.3,34.12,34.14,1214400.0,23.7376,23.7584,23.6337,23.6475,1214400.0
2012-07-30 11:30:00,34.14,34.15,34.03,34.05,1230200.0,23.6475,23.6545,23.5714,23.5852,1230200.0
2012-07-30 12:00:00,34.05,34.07,33.99,34.01,1028200.0,23.5852,23.5991,23.5437,23.5575,1028200.0
2012-07-30 12:30:00,34.01,34.11,33.99,34.09,1156100.0,23.5575,23.6268,23.5437,23.6129,1156100.0
2012-07-30 13:00:00,34.09,34.09,34.0,34.02,597800.0,23.6129,23.6129,23.5506,23.5644,597800.0
2012-07-30 13:30:00,34.02,34.08,33.96,33.96,848000.0,23.5644,23.606,23.5229,23.5229,848000.0
2012-07-30 14:00:00,33.97,33.98,33.91,33.97,914400.0,23.5298,23.5367,23.4882,23.5298,914400.0
2012-07-30 14:30:00,33.96,34.02,33.95,34.0,840600.0,23.5229,23.5644,23.5159,23.5506,840600.0
2012-07-30 15:00:00,34.0,34.01,33.92,33.96,1252000.0,23.5506,23.5575,23.4952,23.5229,1252000.0
2012-07-30 15:30:00,33.97,34.0,33.92,33.95,3278000.0,23.5298,23.5506,23.4952,23.5159,3278000.0
2012-07-31 09:30:00,33.82,33.98,33.72,33.91,2334200.0,23.4259,23.5367,23.3566,23.4882,2334200.0
2012-07-31 10:00:00,33.92,34.0,33.77,33.87,1498000.0,23.4952,23.5506,23.3913,23.4605,1498000.0
2012-07-31 10:30:00,33.86,33.96,33.85,33.94,941300.0,23.4536,23.5229,23.4467,23.509,941300.0
2012-07-31 11:00:00,33.94,33.99,33.85,33.95,1004200.0,23.509,23.5437,23.4467,23.5159,1004200.0
2012-07-31 11:30:00,33.95,33.95,33.88,33.95,843700.0,23.5159,23.5159,23.4675,23.5159,843700.0
2012-07-31 12:00:00,33.95,33.95,33.81,33.85,1010200.0,23.5159,23.5159,23.419,23.4467,1010200.0
2012-07-31 12:30:00,33.85,33.89,33.84,33.86,644100.0,23.4467,23.4744,23.4398,23.4536,644100.0
2012-07-31 13:00:00,33.85,33.91,33.84,33.89,714000.0,23.4467,23.4882,23.4398,23.4744,714000.0
2012-07-31 13:30:00,33.9,33.91,33.87,33.88,591700.0,23.4813,23.4882,23.4605,23.4675,591700.0
2012-07-31 14:00:00,33.88,34.0,33.87,33.96,1026400.0,23.4675,23.5506,23.4605,23.5229,1026400.0
2012-07-31 14:30:00,33.96,33.97,33.86,33.86,1314800.0,23.5229,23.5298,23.4536,23.4536,1314800.0
2012-07-31 15:00:00,33.86,33.93,33.83,33.92,1509200.0,23.4536,23.5021,23.4328,23.4952,1509200.0
2012-07-31 15:30:00,33.92,33.94,33.82,33.83,3062500.0,23.4952,23.509,23.4259,23.4328,3062500.0
2012-08-01 09:30:00,33.94,34.7,33.92,34.55,10783900.0,23.509,24.0354,23.4952,23.9315,10783900.0
2012-08-01 10:00:00,34.54,34.8,34.23,34.29,9383100.0,23.9246,24.1047,23.7099,23.7514,9383100.0
2012-08-01 10:30:00,34.3,34.5,34.29,34.42,2048800.0,23.7584,23.8969,23.7514,23.8415,2048800.0
2012-08-01 11:00:00,34.42,34.5,34.38,34.48,1450100.0,23.8415,23.8969,23.8138,23.8831,1450100.0
2012-08-01 11:30:00,34.49,34.5,34.4,34.41,908400.0,23.89,23.8969,23.8276,23.8346,908400.0
2012-08-01 12:00:00,34.41,34.51,34.37,34.45,1312300.0,23.8346,23.9038,23.8069,23.8623,1312300.0
2012-08-01 12:30:00,34.45,34.55,34.39,34.48,936000.0,23.8623,23.9315,23.8207,23.8831,936000.0
2012-08-01 13:00:00,34.47,34.49,34.41,34.44,1093600.0,23.8761,23.89,23.8346,23.8553,1093600.0
2012-08-01 13:30:00,34.44,34.51,34.4,34.4,966600.0,23.8553,23.9038,23.8276,23.8276,966600.0
2012-08-01 14:00:00,34.4,34.44,34.11,34.23,3048400.0,23.8276,23.8553,23.6268,23.7099,3048400.0
2012-08-01 14:30:00,34.23,34.25,33.83,34.0,2967900.0,23.7099,23.7237,23.4328,23.5506,2967900.0
2012-08-01 15:00:00,34.0,34.15,33.96,34.11,1562100.0,23.5506,23.6545,23.5229,23.6268,1562100.0
2012-08-01 15:30:00,34.12,34.13,33.8,33.89,3196400.0,23.6337,23.6406,23.412,23.4744,3196400.0
2012-08-02 09:30:00,33.63,33.68,33.31,33.43,4553200.0,23.2943,23.3289,23.0726,23.1558,4553200.0
2012-08-02 10:00:00,33.44,33.57,33.3,33.52,3976500.0,23.1627,23.2527,23.0657,23.2181,3976500.0
2012-08-02 10:30:00,33.52,33.56,33.41,33.41,2329500.0,23.2181,23.2458,23.1419,23.1419,2329500.0
2012-08-02 11:00:00,33.41,33.47,33.2,33.35,2155400.0,23.1419,23.1835,22.9964,23.1003,2155400.0
2012-08-02 11:30:00,33.35,33.36,33.09,33.22,1706600.0,23.1003,23.1073,22.9203,23.0103,1706600.0
2012-08-02 12:00:00,33.22,33.26,33.1,33.11,1224600.0,23.0103,23.038,22.9272,22.9341,1224600.0
2012-08-02 12:30:00,33.11,33.11,33.0,33.09,1480600.0,22.9341,22.9341,22.8579,22.9203,1480600.0
2012-08-02 13:00:00,33.09,33.09,32.98,33.01,1121500.0,22.9203,22.9203,22.8441,22.8648,1121500.0
2012-08-02 13:30:00,33.01,33.01,32.92,32.93,1449600.0,22.8648,22.8648,22.8025,22.8094,1449600.0
2012-08-02 14:00:00,32.92,33.01,32.84,32.99,2197400.0,22.8025,22.8648,22.7471,22.851,2197400.0
2012-08-02 14:30:00,32.99,33.21,32.99,33.19,1769900.0,22.851,23.0034,22.851,22.9895,1769900.0
2012-08-02 15:00:00,33.19,33.31,33.18,33.28,1456100.0,22.9895,23.0726,22.9826,23.0519,1456100.0
2012-08-02 15:30:00,33.28,33.4,33.27,33.35,4149500.0,23.0519,23.135,23.0449,23.1003,4149500.0
2012-08-03 09:30:00,33.76,34.0,33.63,33.93,2513300.0,23.3843,23.5506,23.2943,23.5021,2513300.0
2012-08-03 10:00:00,33.94,34.24,33.93,34.22,3055700.0,23.509,23.7168,23.5021,23.703,3055700.0
2012-08-03 10:30:00,34.22,34.34,34.18,34.32,2788300.0,23.703,23.7861,23.6753,23.7722,2788300.0
2012-08-03 11:00:00,34.32,34.39,34.27,34.31,1353300.0,23.7722,23.8207,23.7376,23.7653,1353300.0
2012-08-03 11:30:00,34.31,34.35,34.24,34.3,1187400.0,23.7653,23.793,23.7168,23.7584,1187400.0
2012-08-03 12:00:00,34.31,34.4,34.29,34.39,1308000.0,23.7653,23.8276,23.7514,23.8207,1308000.0
2012-08-03 12:30:00,34.39,34.4,34.33,34.35,852800.0,23.8207,23.8276,23.7792,23.793,852800.0
2012-08-03 13:00:00,34.35,34.37,34.31,34.34,666700.0,23.793,23.8069,23.7653,23.7861,666700.0
2012-08-03 13:30:00,34.35,34.4,34.33,34.37,1044500.0,23.793,23.8276,23.7792,23.8069,1044500.0
2012-08-03 14:00:00,34.37,34.39,34.35,34.37,739300.0,23.8069,23.8207,23.793,23.8069,739300.0
2012-08-03 14:30:00,34.37,34.39,34.31,34.34,874700.0,23.8069,23.8207,23.7653,23.7861,874700.0
2012-08-03 15:00:00,34.34,34.4,34.34,34.36,1739300.0,23.7861,23.8276,23.7861,23.7999,1739300.0
2012-08-03 15:30:00,34.35,34.38,34.23,34.35,4507800.0,23.793,23.8138,23.7099,23.793,4507800.0
2012-08-06 09:30:00,34.42,34.56,34.25,34.38,1527900.0,23.8415,23.9385,23.7237,23.8138,1527900.0
2012-08-06 10:00:00,34.38,34.43,34.31,34.4,1301000.0,23.8138,23.8484,23.7653,23.8276,1301000.0
2012-08-06 10:30:00,34.4,34.42,34.25,34.28,2022300.0,23.8276,23.8415,23.7237,23.7445,2022300.0
2012-08-06 11:00:00,34.27,34.33,34.16,34.17,1450600.0,23.7376,23.7792,23.6614,23.6683,1450600.0
2012-08-06 11:30:00,34.17,34.25,34.14,34.22,850700.0,23.6683,23.7237,23.6475,23.703,850700.0
2012-08-06 12:00:00,34.22,34.22,34.14,34.21,584700.0,23.703,23.703,23.6475,23.696,584700.0
2012-08-06 12:30:00,34.21,34.28,34.21,34.28,920400.0,23.696,23.7445,23.696,23.7445,920400.0
2012-08-06 13:00:00,34.28,34.29,34.24,34.27,556300.0,23.7445,23.7514,23.7168,23.7376,556300.0
2012-08-06 13:30:00,34.27,34.29,34.15,34.15,778000.0,23.7376,23.7514,23.6545,23.6545,778000.0
2012-08-06 14:00:00,34.15,34.23,34.15,34.19,651400.0,23.6545,23.7099,23.6545,23.6822,651400.0
2012-08-06 14:30:00,34.19,34.22,34.15,34.2,696100.0,23.6822,23.703,23.6545,23.6891,696100.0
2012-08-06 15:00:00,34.2,34.23,34.1,34.11,1028400.0,23.6891,23.7099,23.6198,23.6268,1028400.0
2012-08-06 15:30:00,34.11,34.16,33.99,34.0,2800000.0,23.6268,23.6614,23.5437,23.5506,2800000.0
2012-08-07 09:30:00,34.2,34.4,34.15,34.34,2240900.0,23.6891,23.8276,23.6545,23.7861,2240900.0
2012-08-07 10:00:00,34.35,34.37,34.29,34.3,1499800.0,23.793,23.8069,23.7514,23.7584,1499800.0
2012-08-07 10:30:00,34.3,34.34,34.24,34.28,1577100.0,23.7584,23.7861,23.7168,23.7445,1577100.0
2012-08-07 11:00:00,34.28,34.31,34.15,34.2,1237700.0,23.7445,23.7653,23.6545,23.6891,1237700.0
2012-08-07 11:30:00,34.2,34.28,34.19,34.27,743900.0,23.6891,23.7445,23.6822,23.7376,743900.0
2012-08-07 12:00:00,34.27,34.27,34.19,34.22,576500.0,23.7376,23.7376,23.6822,23.703,576500.0
2012-08-07 12:30:00,34.22,34.25,34.19,34.23,899000.0,23.703,23.7237,23.6822,23.7099,899000.0
2012-08-07 13:00:00,34.23,34.28,34.18,34.27,799600.0,23.7099,23.7445,23.6753,23.7376,799600.0
2012-08-07 13:30:00,34.27,34.28,34.23,34.25,420400.0,23.7376,23.7445,23.7099,23.7237,420400.0
2012-08-07 14:00:00,34.25,34.25,34.06,34.06,594800.0,23.7237,23.7237,23.5921,23.5921,594800.0
2012-08-07 14:30:00,34.07,34.13,34.05,34.09,796900.0,23.5991,23.6406,23.5852,23.6129,796900.0
2012-08-07 15:00:00,34.08,34.09,33.97,34.06,1334400.0,23.606,23.6129,23.5298,23.5921,1334400.0
2012-08-07 15:30:00,34.07,34.07,33.96,33.97,2558600.0,23.5991,23.5991,23.5229,23.5298,2558600.0
2012-08-08 09:30:00,33.59,33.74,33.48,33.7,1912700.0,23.4179,23.5225,23.3412,23.4946,1912700.0
2012-08-08 10:00:00,33.69,33.75,33.64,33.74,778800.0,23.4877,23.5295,23.4528,23.5225,778800.0
2012-08-08 10:30:00,33.74,33.79,33.69,33.78,872600.0,23.5225,23.5574,23.4877,23.5504,872600.0
2012-08-08 11:00:00,33.78,33.95,33.77,33.87,905700.0,23.5504,23.6689,23.5434,23.6131,905700.0
2012-08-08 11:30:00,33.87,33.92,33.79,33.81,669400.0,23.6131,23.648,23.5574,23.5713,669400.0
2012-08-08 12:00:00,33.8,33.86,33.74,33.84,554300.0,23.5643,23.6062,23.5225,23.5922,554300.0
2012-08-08 12:30:00,33.85,33.88,33.74,33.79,658900.0,23.5992,23.6201,23.5225,23.5574,658900.0
2012-08-08 13:00:00,33.79,33.86,33.77,33.77,445800.0,23.5574,23.6062,23.5434,23.5434,445800.0
2012-08-08 13:30:00,33.78,33.81,33.74,33.77,592500.0,23.5504,23.5713,23.5225,23.5434,592500.0
2012-08-08 14:00:00,33.77,33.78,33.69,33.72,596500.0,23.5434,23.5504,23.4877,23.5086,596500.0
2012-08-08 14:30:00,33.72,33.74,33.68,33.72,613800.0,23.5086,23.5225,23.4807,23.5086,613800.0
2012-08-08 15:00:00,33.72,33.79,33.71,33.78,656300.0,23.5086,23.5574,23.5016,23.5504,656300.0
2012-08-08 15:30:00,33.77,33.86,33.77,33.82,1881700.0,23.5434,23.6062,23.5434,23.5783,1881700.0
2012-08-09 09:30:00,33.75,33.93,33.61,33.76,1391500.0,23.5295,23.655,23.4319,23.5365,1391500.0
2012-08-09 10:00:00,33.76,33.98,33.75,33.9,1043100.0,23.5365,23.6898,23.5295,23.6341,1043100.0
2012-08-09 10:30:00,33.91,33.98,33.9,33.95,913000.0,23.641,23.6898,23.6341,23.6689,913000.0
2012-08-09 11:00:00,33.95,33.95,33.82,33.83,952100.0,23.6689,23.6689,23.5783,23.5853,952100.0
2012-08-09 11:30:00,33.83,33.86,33.66,33.7,583000.0,23.5853,23.6062,23.4667,23.4946,583000.0
2012-08-09 12:00:00,33.7,33.81,33.67,33.8,531500.0,23.4946,23.5713,23.4737,23.5643,531500.0
2012-08-09 12:30:00,33.79,33.86,33.78,33.84,580200.0,23.5574,23.6062,23.5504,23.5922,580200.0
2012-08-09 13:00:00,33.84,33.88,33.83,33.86,549300.0,23.5922,23.6201,23.5853,23.6062,549300.0
2012-08-09 13:30:00,33.86,33.88,33.83,33.86,315000.0,23.6062,23.6201,23.5853,23.6062,315000.0
2012-08-09 14:00:00,33.87,33.87,33.79,33.84,506500.0,23.6131,23.6131,23.5574,23.5922,506500.0
2012-08-09 14:30:00,33.84,33.91,33.83,33.88,600100.0,23.5922,23.641,23.5853,23.6201,600100.0
2012-08-09 15:00:00,33.89,33.89,33.84,33.86,817800.0,23.6271,23.6271,23.5922,23.6062,817800.0
2012-08-09 15:30:00,33.87,33.88,33.78,33.81,2163200.0,23.6131,23.6201,23.5504,23.5713,2163200.0
2012-08-10 09:30:00,33.58,33.79,33.54,33.78,1120200.0,23.411,23.5574,23.3831,23.5504,1120200.0
2012-08-10 10:00:00,33.79,33.95,33.73,33.87,1214700.0,23.5574,23.6689,23.5155,23.6131,1214700.0
2012-08-10 10:30:00,33.87,33.94,33.8,33.87,726800.0,23.6131,23.6619,23.5643,23.6131,726800.0
2012-08-10 11:00:00,33.86,33.88,33.68,33.71,664900.0,23.6062,23.6201,23.4807,23.5016,664900.0
2012-08-10 11:30:00,33.7,33.75,33.68,33.71,525800.0,23.4946,23.5295,23.4807,23.5016,525800.0
2012-08-10 12:00:00,33.7,33.72,33.64,33.64,561500.0,23.4946,23.5086,23.4528,23.4528,561500.0
2012-08-10 12:30:00,33.65,33.69,33.62,33.67,618200.0,23.4598,23.4877,23.4388,23.4737,618200.0
2012-08-10 13:00:00,33.67,33.7,33.62,33.69,468500.0,23.4737,23.4946,23.4388,23.4877,468500.0
2012-08-10 13:30:00,33.7,33.71,33.65,33.7,478400.0,23.4946,23.5016,23.4598,23.4946,478400.0
2012-08-10 14:00:00,33.71,33.74,33.67,33.7,364400.0,23.5016,23.5225,23.4737,23.4946,364400.0
2012-08-10 14:30:00,33.7,33.71,33.65,33.66,376300.0,23.4946,23.5016,23.4598,23.4667,376300.0
2012-08-10 15:00:00,33.66,33.74,33.66,33.72,669900.0,23.4667,23.5225,23.4667,23.5086,669900.0
2012-08-10 15:30:00,33.73,33.86,33.7,33.82,2373400.0,23.5155,23.6062,23.4946,23.5783,2373400.0
2012-08-13 09:30:00,33.66,33.83,33.59,33.76,1054100.0,23.4667,23.5853,23.4179,23.5365,1054100.0
2012-08-13 10:00:00,33.77,33.89,33.77,33.87,1420400.0,23.5434,23.6271,23.5434,23.6131,1420400.0
2012-08-13 10:30:00,33.86,33.87,33.78,33.83,783700.0,23.6062,23.6131,23.5504,23.5853,783700.0
2012-08-13 11:00:00,33.82,33.89,33.77,33.88,1012500.0,23.5783,23.6271,23.5434,23.6201,1012500.0
2012-08-13 11:30:00,33.87,33.94,33.85,33.92,462900.0,23.6131,23.6619,23.5992,23.648,462900.0
2012-08-13 12:00:00,33.91,33.93,33.84,33.88,649500.0,23.641,23.655,23.5922,23.6201,649500.0
2012-08-13 12:30:00,33.87,33.92,33.83,33.91,468800.0,23.6131,23.648,23.5853,23.641,468800.0
2012-08-13 13:00:00,33.92,33.93,33.84,33.84,429200.0,23.648,23.655,23.5922,23.5922,429200.0
2012-08-13 13:30:00,33.84,33.94,33.84,33.94,491400.0,23.5922,23.6619,23.5922,23.6619,491400.0
2012-08-13 14:00:00,33.93,34.0,33.9,33.97,617900.0,23.655,23.7038,23.6341,23.6829,617900.0
2012-08-13 14:30:00,33.97,34.03,33.96,33.99,444400.0,23.6829,23.7247,23.6759,23.6968,444400.0
2012-08-13 15:00:00,34.0,34.01,33.93,33.94,469300.0,23.7038,23.7107,23.655,23.6619,469300.0
2012-08-13 15:30:00,33.93,33.97,33.88,33.96,1519200.0,23.655,23.6829,23.6201,23.6759,1519200.0
2012-08-14 09:30:00,34.11,34.19,33.88,34.01,1479600.0,23.7805,23.8362,23.6201,23.7107,1479600.0
2012-08-14 10:00:00,34.01,34.08,33.91,33.98,1233200.0,23.7107,23.7595,23.641,23.6898,1233200.0
2012-08-14 10:30:00,33.98,34.1,33.96,34.07,1005500.0,23.6898,23.7735,23.6759,23.7526,1005500.0
2012-08-14 11:00:00,34.08,34.15,34.06,34.12,810900.0,23.7595,23.8083,23.7456,23.7874,810900.0
2012-08-14 11:30:00,34.11,34.21,34.11,34.19,734200.0,23.7805,23.8502,23.7805,23.8362,734200.0
2012-08-14 12:00:00,34.19,34.21,34.15,34.2,836100.0,23.8362,23.8502,23.8083,23.8432,836100.0
2012-08-14 12:30:00,34.2,34.23,34.12,34.16,976000.0,23.8432,23.8641,23.7874,23.8153,976000.0
2012-08-14 13:00:00,34.17,34.19,34.12,34.16,463200.0,23.8223,23.8362,23.7874,23.8153,463200.0
2012-08-14 13:30:00,34.16,34.19,34.11,34.12,663300.0,23.8153,23.8362,23.7805,23.7874,663300.0
2012-08-14 14:00:00,34.13,34.15,34.06,34.11,784800.0,23.7944,23.8083,23.7456,23.7805,784800.0
2012-08-14 14:30:00,34.11,34.13,34.05,34.09,529600.0,23.7805,23.7944,23.7386,23.7665,529600.0
2012-08-14 15:00:00,34.09,34.1,33.99,33.99,743900.0,23.7665,23.7735,23.6968,23.6968,743900.0
2012-08-14 15:30:00,33.99,34.0,33.87,33.95,1944800.0,23.6968,23.7038,23.6131,23.6689,1944800.0
2012-08-15 09:30:00,34.01,34.15,33.83,34.08,1720000.0,23.7107,23.8083,23.5853,23.7595,1720000.0
2012-08-15 10:00:00,34.08,34.13,34.0,34.09,1209900.0,23.7595,23.7944,23.7038,23.7665,1209900.0
2012-08-15 10:30:00,34.09,34.13,34.01,34.05,1155900.0,23.7665,23.7944,23.7107,23.7386,1155900.0
2012-08-15 11:00:00,34.05,34.08,34.02,34.06,715500.0,23.7386,23.7595,23.7177,23.7456,715500.0
2012-08-15 11:30:00,34.07,34.07,33.99,34.0,847900.0,23.7526,23.7526,23.6968,23.7038,847900.0
2012-08-15 12:00:00,34.0,34.01,33.95,34.0,516200.0,23.7038,23.7107,23.6689,23.7038,516200.0
2012-08-15 12:30:00,34.01,34.03,33.98,33.98,422400.0,23.7107,23.7247,23.6898,23.6898,422400.0
2012-08-15 13:00:00,33.98,34.01,33.95,34.01,709300.0,23.6898,23.7107,23.6689,23.7107,709300.0
2012-08-15 13:30:00,34.01,34.07,34.0,34.02,743300.0,23.7107,23.7526,23.7038,23.7177,743300.0
2012-08-15 14:00:00,34.01,34.05,34.0,34.02,555400.0,23.7107,23.7386,23.7038,23.7177,555400.0
2012-08-15 14:30:00,34.02,34.18,33.98,34.1,1217400.0,23.7177,23.8293,23.6898,23.7735,1217400.0
2012-08-15 15:00:00,34.09,34.11,33.98,34.02,1052200.0,23.7665,23.7805,23.6898,23.7177,1052200.0
2012-08-15 15:30:00,34.01,34.02,33.92,33.97,2066900.0,23.7107,23.7177,23.648,23.6829,2066900.0
2012-08-16 09:30:00,34.12,34.18,33.88,33.88,1169800.0,23.7874,23.8293,23.6201,23.6201,1169800.0
2012-08-16 10:00:00,33.88,34.0,33.78,33.99,1289600.0,23.6201,23.7038,23.5504,23.6968,1289600.0
2012-08-16 10:30:00,33.98,34.07,33.98,33.98,1397500.0,23.6898,23.7526,23.6898,23.6898,1397500.0
2012-08-16 11:00:00,33.98,34.02,33.96,34.0,1401000.0,23.6898,23.7177,23.6759,23.7038,1401000.0
2012-08-16 11:30:00,34.0,34.2,33.98,34.14,2308000.0,23.7038,23.8432,23.6898,23.8014,2308000.0
2012-08-16 12:00:00,34.14,34.15,34.09,34.09,1093900.0,23.8014,23.8083,23.7665,23.7665,1093900.0
2012-08-16 12:30:00,34.09,34.17,34.04,34.15,706400.0,23.7665,23.8223,23.7317,23.8083,706400.0
2012-08-16 13:00:00,34.16,34.16,34.09,34.11,1309000.0,23.8153,23.8153,23.7665,23.7805,1309000.0
2012-08-16 13:30:00,34.1,34.15,34.08,34.12,1063300.0,23.7735,23.8083,23.7595,23.7874,1063300.0
2012-08-16 14:00:00,34.11,34.13,34.08,34.12,749300.0,23.7805,23.7944,23.7595,23.7874,749300.0
2012-08-16 14:30:00,34.13,34.2,34.12,34.15,1435400.0,23.7944,23.8432,23.7874,23.8083,1435400.0
2012-08-16 15:00:00,34.15,34.15,34.09,34.13,1429200.0,23.8083,23.8083,23.7665,23.7944,1429200.0
2012-08-16 15:30:00,34.13,34.19,34.06,34.12,2927900.0,23.7944,23.8362,23.7456,23.7874,2927900.0
2012-08-17 09:30:00,34.3,34.3,34.07,34.1,4049500.0,23.9129,23.9129,23.7526,23.7735,4049500.0
2012-08-17 10:00:00,34.09,34.11,33.96,34.03,1324500.0,23.7665,23.7805,23.6759,23.7247,1324500.0
2012-08-17 10:30:00,34.04,34.15,34.01,34.05,1077600.0,23.7317,23.8083,23.7107,23.7386,1077600.0
2012-08-17 11:00:00,34.05,34.1,34.03,34.06,856900.0,23.7386,23.7735,23.7247,23.7456,856900.0
2012-08-17 11:30:00,34.06,34.14,34.05,34.14,809000.0,23.7456,23.8014,23.7386,23.8014,809000.0
2012-08-17 12:00:00,34.14,34.14,34.06,34.08,456700.0,23.8014,23.8014,23.7456,23.7595,456700.0
2012-08-17 12:30:00,34.08,34.09,34.01,34.01,530600.0,23.7595,23.7665,23.7107,23.7107,530600.0
2012-08-17 13:00:00,34.02,34.03,33.97,34.0,543300.0,23.7177,23.7247,23.6829,23.7038,543300.0
2012-08-17 13:30:00,34.01,34.06,34.0,34.05,557000.0,23.7107,23.7456,23.7038,23.7386,557000.0
2012-08-17 14:00:00,34.05,34.13,34.04,34.12,549000.0,23.7386,23.7944,23.7317,23.7874,549000.0
2012-08-17 14:30:00,34.12,34.13,34.08,34.12,840700.0,23.7874,23.7944,23.7595,23.7874,840700.0
2012-08-17 15:00:00,34.12,34.13,34.1,34.11,592200.0,23.7874,23.7944,23.7735,23.7805,592200.0
2012-08-17 15:30:00,34.1,34.11,33.99,34.03,3240900.0,23.7735,23.7805,23.6968,23.7247,3240900.0
2012-08-20 09:30:00,34.09,34.2,34.02,34.07,2142100.0,23.7665,23.8432,23.7177,23.7526,2142100.0
2012-08-20 10:00:00,34.06,34.11,33.99,34.04,1681900.0,23.7456,23.7805,23.6968,23.7317,1681900.0
2012-08-20 10:30:00,34.05,34.05,33.98,34.02,1684800.0,23.7386,23.7386,23.6898,23.7177,1684800.0
2012-08-20 11:00:00,34.02,34.16,34.01,34.06,938400.0,23.7177,23.8153,23.7107,23.7456,938400.0
2012-08-20 11:30:00,34.05,34.09,34.0,34.09,1085500.0,23.7386,23.7665,23.7038,23.7665,1085500.0
2012-08-20 12:00:00,34.08,34.1,34.05,34.05,572200.0,23.7595,23.7735,23.7386,23.7386,572200.0
2012-08-20 12:30:00,34.05,34.07,33.99,34.03,796400.0,23.7386,23.7526,23.6968,23.7247,796400.0
2012-08-20 13:00:00,34.02,34.03,34.0,34.0,319700.0,23.7177,23.7247,23.7038,23.7038,319700.0
2012-08-20 13:30:00,34.0,34.01,33.98,33.99,604000.0,23.7038,23.7107,23.6898,23.6968,604000.0
2012-08-20 14:00:00,33.99,34.03,33.98,34.02,1144900.0,23.6968,23.7247,23.6898,23.7177,1144900.0
2012-08-20 14:30:00,34.02,34.06,34.01,34.05,825400.0,23.7177,23.7456,23.7107,23.7386,825400.0
2012-08-20 15:00:00,34.04,34.05,34.01,34.01,824400.0,23.7317,23.7386,23.7107,23.7107,824400.0
2012-08-20 15:30:00,34.02,34.08,34.01,34.07,3245000.0,23.7177,23.7595,23.7107,23.7526,3245000.0
2012-08-21 09:30:00,34.25,34.39,34.1,34.37,3020900.0,23.8781,23.9757,23.7735,23.9617,3020900.0
2012-08-21 10:00:00,34.37,34.43,34.35,34.42,2062300.0,23.9617,24.0036,23.9478,23.9966,2062300.0
2012-08-21 10:30:00,34.43,34.59,34.4,34.58,2013400.0,24.0036,24.1151,23.9826,24.1081,2013400.0
2012-08-21 11:00:00,34.58,34.76,34.51,34.52,2525800.0,24.1081,24.2336,24.0593,24.0663,2525800.0
2012-08-21 11:30:00,34.53,34.64,34.44,34.59,1651800.0,24.0733,24.15,24.0105,24.1151,1651800.0
2012-08-21 12:00:00,34.58,34.59,34.5,34.53,1040900.0,24.1081,24.1151,24.0524,24.0733,1040900.0
2012-08-21 12:30:00,34.53,34.59,34.48,34.53,937900.0,24.0733,24.1151,24.0384,24.0733,937900.0
2012-08-21 13:00:00,34.54,34.63,34.51,34.61,1024700.0,24.0802,24.143,24.0593,24.129,1024700.0
2012-08-21 13:30:00,34.6,34.61,34.43,34.47,1147000.0,24.1221,24.129,24.0036,24.0314,1147000.0
2012-08-21 14:00:00,34.46,34.49,34.38,34.41,1339000.0,24.0245,24.0454,23.9687,23.9896,1339000.0
2012-08-21 14:30:00,34.41,34.44,34.35,34.4,1202300.0,23.9896,24.0105,23.9478,23.9826,1202300.0
2012-08-21 15:00:00,34.4,34.4,34.27,34.34,1831500.0,23.9826,23.9826,23.892,23.9408,1831500.0
2012-08-21 15:30:00,34.33,34.42,34.3,34.39,3440300.0,23.9338,23.9966,23.9129,23.9757,3440300.0
2012-08-22 09:30:00,34.33,34.45,34.27,34.34,1909000.0,23.9338,24.0175,23.892,23.9408,1909000.0
2012-08-22 10:00:00,34.34,34.46,34.29,34.41,1853700.0,23.9408,24.0245,23.906,23.9896,1853700.0
2012-08-22 10:30:00,34.42,34.43,34.27,34.27,1195000.0,23.9966,24.0036,23.892,23.892,1195000.0
2012-08-22 11:00:00,34.28,34.35,34.23,34.3,1084100.0,23.899,23.9478,23.8641,23.9129,1084100.0
2012-08-22 11:30:00,34.3,34.34,34.25,34.31,672500.0,23.9129,23.9408,23.8781,23.9199,672500.0
2012-08-22 12:00:00,34.3,34.34,34.25,34.27,616300.0,23.9129,23.9408,23.8781,23.892,616300.0
2012-08-22 12:30:00,34.27,34.28,34.11,34.11,734600.0,23.892,23.899,23.7805,23.7805,734600.0
2012-08-22 13:00:00,34.11,34.23,34.11,34.2,686200.0,23.7805,23.8641,23.7805,23.8432,686200.0
2012-08-22 13:30:00,34.2,34.28,34.2,34.21,1160300.0,23.8432,23.899,23.8432,23.8502,1160300.0
2012-08-22 14:00:00,34.21,34.3,34.15,34.26,2178700.0,23.8502,23.9129,23.8083,23.885,2178700.0
2012-08-22 14:30:00,34.26,34.35,34.25,34.32,1246300.0,23.885,23.9478,23.8781,23.9269,1246300.0
2012-08-22 15:00:00,34.32,34.34,34.22,34.23,1211800.0,23.9269,23.9408,23.8572,23.8641,1211800.0
2012-08-22 15:30:00,34.23,34.27,34.17,34.19,2376500.0,23.8641,23.892,23.8223,23.8362,2376500.0
2012-08-23 09:30:00,34.16,34.22,34.03,34.08,1071500.0,23.8153,23.8572,23.7247,23.7595,1071500.0
2012-08-23 10:00:00,34.08,34.09,33.96,34.0,1535300.0,23.7595,23.7665,23.6759,23.7038,1535300.0
2012-08-23 10:30:00,34.0,34.07,33.96,33.96,1457500.0,23.7038,23.7526,23.6759,23.6759,1457500.0
2012-08-23 11:00:00,33.96,34.04,33.91,34.03,1398600.0,23.6759,23.7317,23.641,23.7247,1398600.0
2012-08-23 11:30:00,34.03,34.04,33.98,34.04,894600.0,23.7247,23.7317,23.6898,23.7317,894600.0
2012-08-23 12:00:00,34.04,34.04,33.94,34.03,944000.0,23.7317,23.7317,23.6619,23.7247,944000.0
2012-08-23 12:30:00,34.02,34.03,33.96,33.96,892500.0,23.7177,23.7247,23.6759,23.6759,892500.0
2012-08-23 13:00:00,33.97,34.0,33.9,33.93,879400.0,23.6829,23.7038,23.6341,23.655,879400.0
2012-08-23 13:30:00,33.93,33.94,33.9,33.93,586900.0,23.655,23.6619,23.6341,23.655,586900.0
2012-08-23 14:00:00,33.93,33.95,33.9,33.91,778500.0,23.655,23.6689,23.6341,23.641,778500.0
2012-08-23 14:30:00,33.91,33.96,33.9,33.93,716800.0,23.641,23.6759,23.6341,23.655,716800.0
2012-08-23 15:00:00,33.92,33.96,33.88,33.91,1373300.0,23.648,23.6759,23.6201,23.641,1373300.0
2012-08-23 15:30:00,33.91,33.98,33.88,33.95,3289300.0,23.641,23.6898,23.6201,23.6689,3289300.0
2012-08-24 09:30:00,33.77,33.93,33.76,33.89,1561300.0,23.5434,23.655,23.5365,23.6271,1561300.0
2012-08-24 10:00:00,33.88,34.0,33.88,33.92,1311700.0,23.6201,23.7038,23.6201,23.648,1311700.0
2012-08-24 10:30:00,33.92,34.0,33.9,33.94,1014200.0,23.648,23.7038,23.6341,23.6619,1014200.0
2012-08-24 11:00:00,33.93,34.09,33.93,34.05,1540200.0,23.655,23.7665,23.655,23.7386,1540200.0
2012-08-24 11:30:00,34.05,34.1,34.01,34.02,724000.0,23.7386,23.7735,23.7107,23.7177,724000.0
2012-08-24 12:00:00,34.02,34.1,34.01,34.1,649200.0,23.7177,23.7735,23.7107,23.7735,649200.0
2012-08-24 12:30:00,34.09,34.17,34.08,34.13,554300.0,23.7665,23.8223,23.7595,23.7944,554300.0
2012-08-24 13:00:00,34.13,34.18,34.1,34.14,472000.0,23.7944,23.8293,23.7735,23.8014,472000.0
2012-08-24 13:30:00,34.15,34.21,34.12,34.14,947800.0,23.8083,23.8502,23.7874,23.8014,947800.0
2012-08-24 14:00:00,34.13,34.14,34.06,34.1,732700.0,23.7944,23.8014,23.7456,23.7735,732700.0
2012-08-24 14:30:00,34.09,34.12,34.0,34.0,1115200.0,23.7665,23.7874,23.7038,23.7038,1115200.0
2012-08-24 15:00:00,34.01,34.1,34.0,34.06,956600.0,23.7107,23.7735,23.7038,23.7456,956600.0
2012-08-24 15:30:00,34.05,34.11,33.98,34.04,3165500.0,23.7386,23.7805,23.6898,23.7317,3165500.0
2012-08-27 09:30:00,34.09,34.13,33.99,34.0,1148600.0,23.7665,23.7944,23.6968,23.7038,1148600.0
2012-08-27 10:00:00,33.99,34.03,33.92,34.02,1161300.0,23.6968,23.7247,23.648,23.7177,1161300.0
2012-08-27 10:30:00,34.02,34.08,33.99,34.07,825100.0,23.7177,23.7595,23.6968,23.7526,825100.0
2012-08-27 11:00:00,34.06,34.25,34.05,34.16,1377400.0,23.7456,23.8781,23.7386,23.8153,1377400.0
2012-08-27 11:30:00,34.17,34.21,34.15,34.18,577300.0,23.8223,23.8502,23.8083,23.8293,577300.0
2012-08-27 12:00:00,34.18,34.19,34.12,34.15,512100.0,23.8293,23.8362,23.7874,23.8083,512100.0
2012-08-27 12:30:00,34.15,34.16,34.12,34.16,428200.0,23.8083,23.8153,23.7874,23.8153,428200.0
2012-08-27 13:00:00,34.15,34.19,34.15,34.17,463600.0,23.8083,23.8362,23.8083,23.8223,463600.0
2012-08-27 13:30:00,34.17,34.18,34.12,34.16,645200.0,23.8223,23.8293,23.7874,23.8153,645200.0
2012-08-27 14:00:00,34.15,34.2,34.14,34.19,620700.0,23.8083,23.8432,23.8014,23.8362,620700.0
2012-08-27 14:30:00,34.2,34.22,34.14,34.14,765100.0,23.8432,23.8572,23.8014,23.8014,765100.0
2012-08-27 15:00:00,34.14,34.16,34.04,34.05,1103300.0,23.8014,23.8153,23.7317,23.7386,1103300.0
2012-08-27 15:30:00,34.06,34.08,33.97,34.02,2123800.0,23.7456,23.7595,23.6829,23.7177,2123800.0
2012-08-28 09:30:00,33.88,34.03,33.87,34.0,1445300.0,23.6201,23.7247,23.6131,23.7038,1445300.0
2012-08-28 10:00:00,34.0,34.25,33.96,34.22,2018800.0,23.7038,23.8781,23.6759,23.8572,2018800.0
2012-08-28 10:30:00,34.2,34.23,34.06,34.07,1255200.0,23.8432,23.8641,23.7456,23.7526,1255200.0
2012-08-28 11:00:00,34.08,34.13,34.04,34.1,1203300.0,23.7595,23.7944,23.7317,23.7735,1203300.0
2012-08-28 11:30:00,34.09,34.15,34.05,34.12,1032200.0,23.7665,23.8083,23.7386,23.7874,1032200.0
2012-08-28 12:00:00,34.12,34.15,34.05,34.07,534700.0,23.7874,23.8083,23.7386,23.7526,534700.0
2012-08-28 12:30:00,34.08,34.19,34.05,34.18,693500.0,23.7595,23.8362,23.7386,23.8293,693500.0
2012-08-28 13:00:00,34.18,34.19,34.06,34.06,709100.0,23.8293,23.8362,23.7456,23.7456,709100.0
2012-08-28 13:30:00,34.06,34.14,34.06,34.09,734200.0,23.7456,23.8014,23.7456,23.7665,734200.0
2012-08-28 14:00:00,34.09,34.18,34.09,34.18,759200.0,23.7665,23.8293,23.7665,23.8293,759200.0
2012-08-28 14:30:00,34.18,34.19,34.11,34.14,667000.0,23.8293,23.8362,23.7805,23.8014,667000.0
2012-08-28 15:00:00,34.13,34.2,34.08,34.09,986500.0,23.7944,23.8432,23.7595,23.7665,986500.0
2012-08-28 15:30:00,34.08,34.15,34.05,34.09,2211100.0,23.7595,23.8083,23.7386,23.7665,2211100.0
2012-08-29 09:30:00,34.07,34.25,34.07,34.16,1267500.0,23.7526,23.8781,23.7526,23.8153,1267500.0
2012-08-29 10:00:00,34.15,34.2,34.1,34.16,1118400.0,23.8083,23.8432,23.7735,23.8153,1118400.0
2012-08-29 10:30:00,34.16,34.2,34.13,34.16,757500.0,23.8153,23.8432,23.7944,23.8153,757500.0
2012-08-29 11:00:00,34.16,34.2,34.15,34.16,761600.0,23.8153,23.8432,23.8083,23.8153,761600.0
2012-08-29 11:30:00,34.17,34.26,34.16,34.25,859200.0,23.8223,23.885,23.8153,23.8781,859200.0
2012-08-29 12:00:00,34.25,34.26,34.2,34.21,657500.0,23.8781,23.885,23.8432,23.8502,657500.0
2012-08-29 12:30:00,34.2,34.23,34.18,34.21,331700.0,23.8432,23.8641,23.8293,23.8502,331700.0
2012-08-29 13:00:00,34.22,34.25,34.2,34.23,428900.0,23.8572,23.8781,23.8432,23.8641,428900.0
2012-08-29 13:30:00,34.23,34.28,34.21,34.24,591400.0,23.8641,23.899,23.8502,23.8711,591400.0
2012-08-29 14:00:00,34.25,34.25,34.2,34.23,510200.0,23.8781,23.8781,23.8432,23.8641,510200.0
2012-08-29 14:30:00,34.23,34.24,34.18,34.18,481500.0,23.8641,23.8711,23.8293,23.8293,481500.0
2012-08-29 15:00:00,34.18,34.19,34.13,34.17,958600.0,23.8293,23.8362,23.7944,23.8223,958600.0
2012-08-29 15:30:00,34.17,34.17,34.07,34.08,2063000.0,23.8223,23.8223,23.7526,23.7595,2063000.0
2012-08-30 09:30:00,33.96,34.05,33.91,33.98,1439100.0,23.6759,23.7386,23.641,23.6898,1439100.0
2012-08-30 10:00:00,33.99,34.0,33.9,33.93,1387200.0,23.6968,23.7038,23.6341,23.655,1387200.0
2012-08-30 10:30:00,33.93,33.98,33.85,33.88,1308500.0,23.655,23.6898,23.5992,23.6201,1308500.0
2012-08-30 11:00:00,33.88,33.93,33.83,33.93,1120300.0,23.6201,23.655,23.5853,23.655,1120300.0
2012-08-30 11:30:00,33.93,33.93,33.86,33.88,766100.0,23.655,23.655,23.6062,23.6201,766100.0
2012-08-30 12:00:00,33.88,33.88,33.81,33.82,573300.0,23.6201,23.6201,23.5713,23.5783,573300.0
2012-08-30 12:30:00,33.82,33.86,33.82,33.86,458300.0,23.5783,23.6062,23.5783,23.6062,458300.0
2012-08-30 13:00:00,33.85,33.9,33.84,33.88,746700.0,23.5992,23.6341,23.5922,23.6201,746700.0
2012-08-30 13:30:00,33.88,33.9,33.87,33.9,811900.0,23.6201,23.6341,23.6131,23.6341,811900.0
2012-08-30 14:00:00,33.9,33.97,33.88,33.92,699300.0,23.6341,23.6829,23.6201,23.648,699300.0
2012-08-30 14:30:00,33.92,33.98,33.9,33.94,738700.0,23.648,23.6898,23.6341,23.6619,738700.0
2012-08-30 15:00:00,33.94,33.96,33.9,33.92,969100.0,23.6619,23.6759,23.6341,23.648,969100.0
2012-08-30 15:30:00,33.93,34.01,33.87,33.88,2246600.0,23.655,23.7107,23.6131,23.6201,2246600.0
2012-08-31 09:30:00,34.01,34.17,33.93,34.06,1135100.0,23.7107,23.8223,23.655,23.7456,1135100.0
2012-08-31 10:00:00,34.05,34.16,33.95,34.08,1628900.0,23.7386,23.8153,23.6689,23.7595,1628900.0
2012-08-31 10:30:00,34.08,34.2,34.05,34.18,1217600.0,23.7595,23.8432,23.7386,23.8293,1217600.0
2012-08-31 11:00:00,34.19,34.2,34.11,34.14,845400.0,23.8362,23.8432,23.7805,23.8014,845400.0
2012-08-31 11:30:00,34.14,34.16,34.11,34.14,596600.0,23.8014,23.8153,23.7805,23.8014,596600.0
2012-08-31 12:00:00,34.13,34.17,34.0,34.02,785400.0,23.7944,23.8223,23.7038,23.7177,785400.0
2012-08-31 12:30:00,34.02,34.05,33.99,34.03,492400.0,23.7177,23.7386,23.6968,23.7247,492400.0
2012-08-31 13:00:00,34.03,34.05,33.96,34.01,693200.0,23.7247,23.7386,23.6759,23.7107,693200.0
2012-08-31 13:30:00,34.02,34.04,33.99,34.01,351100.0,23.7177,23.7317,23.6968,23.7107,351100.0
2012-08-31 14:00:00,34.0,34.09,33.99,34.08,679400.0,23.7038,23.7665,23.6968,23.7595,679400.0
2012-08-31 14:30:00,34.08,34.08,34.03,34.05,414200.0,23.7595,23.7595,23.7247,23.7386,414200.0
2012-08-31 15:00:00,34.04,34.05,33.98,34.0,814400.0,23.7317,23.7386,23.6898,23.7038,814400.0
2012-08-31 15:30:00,34.0,34.11,33.98,34.03,3299900.0,23.7038,23.7805,23.6898,23.7247,3299900.0
2012-09-04 09:30:00,34.04,34.13,33.96,34.0,1336400.0,23.7317,23.7944,23.6759,23.7038,1336400.0
2012-09-04 10:00:00,34.0,34.04,33.91,33.95,1283700.0,23.7038,23.7317,23.641,23.6689,1283700.0
2012-09-04 10:30:00,33.95,33.99,33.84,33.86,1205000.0,23.6689,23.6968,23.5922,23.6062,1205000.0
2012-09-04 11:00:00,33.85,33.93,33.82,33.89,649600.0,23.5992,23.655,23.5783,23.6271,649600.0
2012-09-04 11:30:00,33.89,33.9,33.8,33.83,913500.0,23.6271,23.6341,23.5643,23.5853,913500.0
2012-09-04 12:00:00,33.83,33.83,33.73,33.77,806600.0,23.5853,23.5853,23.5155,23.5434,806600.0
2012-09-04 12:30:00,33.77,33.82,33.76,33.8,648600.0,23.5434,23.5783,23.5365,23.5643,648600.0
2012-09-04 13:00:00,33.8,33.83,33.79,33.8,510700.0,23.5643,23.5853,23.5574,23.5643,510700.0
2012-09-04 13:30:00,33.8,33.81,33.78,33.79,478000.0,23.5643,23.5713,23.5504,23.5574,478000.0
2012-09-04 14:00:00,33.79,33.88,33.75,33.87,1163100.0,23.5574,23.6201,23.5295,23.6131,1163100.0
2012-09-04 14:30:00,33.87,34.02,33.86,33.92,1318300.0,23.6131,23.7177,23.6062,23.648,1318300.0
2012-09-04 15:00:00,33.92,33.94,33.86,33.9,758500.0,23.648,23.6619,23.6062,23.6341,758500.0
2012-09-04 15:30:00,33.91,33.92,33.79,33.8,2089700.0,23.641,23.648,23.5574,23.5643,2089700.0
2012-09-05 09:30:00,33.84,33.94,33.74,33.81,2228400.0,23.5922,23.6619,23.5225,23.5713,2228400.0
2012-09-05 10:00:00,33.81,33.96,33.8,33.96,1532900.0,23.5713,23.6759,23.5643,23.6759,1532900.0
2012-09-05 10:30:00,33.96,34.01,33.8,33.85,1173600.0,23.6759,23.7107,23.5643,23.5992,1173600.0
2012-09-05 11:00:00,33.85,33.87,33.82,33.84,980100.0,23.5992,23.6131,23.5783,23.5922,980100.0
2012-09-05 11:30:00,33.83,33.91,33.83,33.88,723400.0,23.5853,23.641,23.5853,23.6201,723400.0
2012-09-05 12:00:00,33.87,33.88,33.85,33.86,504700.0,23.6131,23.6201,23.5992,23.6062,504700.0
2012-09-05 12:30:00,33.86,33.86,33.83,33.83,720300.0,23.6062,23.6062,23.5853,23.5853,720300.0
2012-09-05 13:00:00,33.83,33.84,33.8,33.82,558800.0,23.5853,23.5922,23.5643,23.5783,558800.0
2012-09-05 13:30:00,33.82,33.83,33.75,33.8,1019900.0,23.5783,23.5853,23.5295,23.5643,1019900.0
2012-09-05 14:00:00,33.8,33.83,33.78,33.8,614400.0,23.5643,23.5853,23.5504,23.5643,614400.0
2012-09-05 14:30:00,33.8,33.84,33.79,33.8,604700.0,23.5643,23.5922,23.5574,23.5643,604700.0
2012-09-05 15:00:00,33.8,33.82,33.76,33.8,1309200.0,23.5643,23.5783,23.5365,23.5643,1309200.0
2012-09-05 15:30:00,33.8,33.83,33.75,33.76,2421100.0,23.5643,23.5853,23.5295,23.5365,2421100.0
2012-09-06 09:30:00,33.95,34.47,33.95,34.42,3363600.0,23.6689,24.0314,23.6689,23.9966,3363600.0
2012-09-06 10:00:00,34.42,34.61,34.4,34.6,2386700.0,23.9966,24.129,23.9826,24.1221,2386700.0
2012-09-06 10:30:00,34.6,34.89,34.6,34.84,3817000.0,24.1221,24.3243,24.1221,24.2894,3817000.0
2012-09-06 11:00:00,34.85,34.91,34.69,34.77,2810800.0,24.2964,24.3382,24.1848,24.2406,2810800.0
2012-09-06 11:30:00,34.77,34.86,34.74,34.76,1944700.0,24.2406,24.3033,24.2197,24.2336,1944700.0
2012-09-06 12:00:00,34.77,34.84,34.76,34.8,1170400.0,24.2406,24.2894,24.2336,24.2615,1170400.0
2012-09-06 12:30:00,34.8,34.95,34.8,34.95,1752900.0,24.2615,24.3661,24.2615,24.3661,1752900.0
2012-09-06 13:00:00,34.94,34.95,34.83,34.84,1255200.0,24.3591,24.3661,24.2824,24.2894,1255200.0
2012-09-06 13:30:00,34.84,34.89,34.82,34.89,1006400.0,24.2894,24.3243,24.2755,24.3243,1006400.0
2012-09-06 14:00:00,34.88,34.9,34.8,34.88,1217000.0,24.3173,24.3312,24.2615,24.3173,1217000.0
2012-09-06 14:30:00,34.88,34.9,34.79,34.8,1905200.0,24.3173,24.3312,24.2545,24.2615,1905200.0
2012-09-06 15:00:00,34.79,34.79,34.76,34.77,1812000.0,24.2545,24.2545,24.2336,24.2406,1812000.0
2012-09-06 15:30:00,34.77,34.9,34.76,34.84,4994500.0,24.2406,24.3312,24.2336,24.2894,4994500.0
2012-09-07 09:30:00,34.96,35.0,34.81,34.94,4360600.0,24.3731,24.4009,24.2685,24.3591,4360600.0
2012-09-07 10:00:00,34.93,34.94,34.74,34.93,3096000.0,24.3521,24.3591,24.2197,24.3521,3096000.0
2012-09-07 10:30:00,34.94,34.96,34.86,34.89,1552600.0,24.3591,24.3731,24.3033,24.3243,1552600.0
2012-09-07 11:00:00,34.9,34.99,34.85,34.99,1742900.0,24.3312,24.394,24.2964,24.394,1742900.0
2012-09-07 11:30:00,34.99,35.07,34.96,35.03,3239800.0,24.394,24.4497,24.3731,24.4219,3239800.0
2012-09-07 12:00:00,35.03,35.12,35.02,35.11,1349800.0,24.4219,24.4846,24.4149,24.4776,1349800.0
2012-09-07 12:30:00,35.1,35.19,35.09,35.18,1102700.0,24.4707,24.5334,24.4637,24.5264,1102700.0
2012-09-07 13:00:00,35.18,35.18,35.07,35.08,690200.0,24.5264,24.5264,24.4497,24.4567,690200.0
2012-09-07 13:30:00,35.08,35.09,35.03,35.07,673100.0,24.4567,24.4637,24.4219,24.4497,673100.0
2012-09-07 14:00:00,35.07,35.07,34.93,35.0,1426200.0,24.4497,24.4497,24.3521,24.4009,1426200.0
2012-09-07 14:30:00,35.0,35.03,34.98,35.01,708500.0,24.4009,24.4219,24.387,24.4079,708500.0
2012-09-07 15:00:00,35.01,35.02,34.91,34.97,1367300.0,24.4079,24.4149,24.3382,24.38,1367300.0
2012-09-07 15:30:00,34.98,35.0,34.94,35.0,3111600.0,24.387,24.4009,24.3591,24.4009,3111600.0
2012-09-10 09:30:00,34.88,34.94,34.7,34.85,2213000.0,24.3173,24.3591,24.1918,24.2964,2213000.0
2012-09-10 10:00:00,34.85,34.85,34.7,34.84,2049900.0,24.2964,24.2964,24.1918,24.2894,2049900.0
2012-09-10 10:30:00,34.84,34.85,34.72,34.78,1586300.0,24.2894,24.2964,24.2057,24.2476,1586300.0
2012-09-10 11:00:00,34.79,34.82,34.76,34.77,1047800.0,24.2545,24.2755,24.2336,24.2406,1047800.0
2012-09-10 11:30:00,34.77,34.78,34.71,34.71,1155600.0,24.2406,24.2476,24.1988,24.1988,1155600.0
2012-09-10 12:00:00,34.72,34.75,34.7,34.72,706300.0,24.2057,24.2267,24.1918,24.2057,706300.0
2012-09-10 12:30:00,34.71,34.79,34.71,34.79,762500.0,24.1988,24.2545,24.1988,24.2545,762500.0
2012-09-10 13:00:00,34.79,34.88,34.78,34.88,694100.0,24.2545,24.3173,24.2476,24.3173,694100.0
2012-09-10 13:30:00,34.88,34.91,34.78,34.79,998000.0,24.3173,24.3382,24.2476,24.2545,998000.0
2012-09-10 14:00:00,34.78,34.86,34.78,34.81,1018700.0,24.2476,24.3033,24.2476,24.2685,1018700.0
2012-09-10 14:30:00,34.81,34.83,34.73,34.79,1142600.0,24.2685,24.2824,24.2127,24.2545,1142600.0
2012-09-10 15:00:00,34.8,34.8,34.7,34.71,1166000.0,24.2615,24.2615,24.1918,24.1988,1166000.0
2012-09-10 15:30:00,34.71,34.72,34.59,34.6,3648100.0,24.1988,24.2057,24.1151,24.1221,3648100.0
2012-09-11 09:30:00,34.13,34.34,34.1,34.27,4104900.0,23.7944,23.9408,23.7735,23.892,4104900.0
2012-09-11 10:00:00,34.27,34.36,34.24,34.27,2853500.0,23.892,23.9548,23.8711,23.892,2853500.0
2012-09-11 10:30:00,34.27,34.57,34.26,34.55,2344600.0,23.892,24.1012,23.885,24.0872,2344600.0
2012-09-11 11:00:00,34.54,34.57,34.41,34.53,1430600.0,24.0802,24.1012,23.9896,24.0733,1430600.0
2012-09-11 11:30:00,34.53,34.53,34.4,34.42,1215000.0,24.0733,24.0733,23.9826,23.9966,1215000.0
2012-09-11 12:00:00,34.42,34.43,34.35,34.39,868500.0,23.9966,24.0036,23.9478,23.9757,868500.0
2012-09-11 12:30:00,34.39,34.43,34.39,34.41,582500.0,23.9757,24.0036,23.9757,23.9896,582500.0
2012-09-11 13:00:00,34.41,34.46,34.35,34.38,1165700.0,23.9896,24.0245,23.9478,23.9687,1165700.0
2012-09-11 13:30:00,34.38,34.4,34.34,34.35,1062700.0,23.9687,23.9826,23.9408,23.9478,1062700.0
2012-09-11 14:00:00,34.36,34.37,34.26,34.29,1042800.0,23.9548,23.9617,23.885,23.906,1042800.0
2012-09-11 14:30:00,34.29,34.3,34.21,34.24,1308800.0,23.906,23.9129,23.8502,23.8711,1308800.0
2012-09-11 15:00:00,34.24,34.25,34.11,34.17,2871700.0,23.8711,23.8781,23.7805,23.8223,2871700.0
2012-09-11 15:30:00,34.18,34.18,34.1,34.16,5423100.0,23.8293,23.8293,23.7735,23.8153,5423100.0
2012-09-12 09:30:00,34.3,34.45,34.25,34.35,3157800.0,23.9129,24.0175,23.8781,23.9478,3157800.0
2012-09-12 10:00:00,34.35,34.37,34.28,34.3,1264400.0,23.9478,23.9617,23.899,23.9129,1264400.0
2012-09-12 10:30:00,34.29,34.32,34.2,34.26,1471300.0,23.906,23.9269,23.8432,23.885,1471300.0
2012-09-12 11:00:00,34.26,34.37,34.26,34.37,1021900.0,23.885,23.9617,23.885,23.9617,1021900.0
2012-09-12 11:30:00,34.37,34.4,34.27,34.31,963000.0,23.9617,23.9826,23.892,23.9199,963000.0
2012-09-12 12:00:00,34.31,34.37,34.3,34.35,552900.0,23.9199,23.9617,23.9129,23.9478,552900.0
2012-09-12 12:30:00,34.35,34.39,34.33,34.37,483100.0,23.9478,23.9757,23.9338,23.9617,483100.0
2012-09-12 13:00:00,34.37,34.41,34.35,34.38,682100.0,23.9617,23.9896,23.9478,23.9687,682100.0
2012-09-12 13:30:00,34.38,34.39,34.28,34.31,850500.0,23.9687,23.9757,23.899,23.9199,850500.0
2012-09-12 14:00:00,34.32,34.38,34.25,34.35,1116200.0,23.9269,23.9687,23.8781,23.9478,1116200.0
2012-09-12 14:30:00,34.35,34.37,34.3,34.32,814000.0,23.9478,23.9617,23.9129,23.9269,814000.0
2012-09-12 15:00:00,34.32,34.34,34.24,34.34,803600.0,23.9269,23.9408,23.8711,23.9408,803600.0
2012-09-12 15:30:00,34.33,34.37,34.26,34.32,2297100.0,23.9338,23.9617,23.885,23.9269,2297100.0
2012-09-13 09:30:00,34.38,34.42,34.14,34.32,1963700.0,23.9687,23.9966,23.8014,23.9269,1963700.0
2012-09-13 10:00:00,34.33,34.38,34.32,34.32,813400.0,23.9338,23.9687,23.9269,23.9269,813400.0
2012-09-13 10:30:00,34.32,34.46,34.32,34.37,1080100.0,23.9269,24.0245,23.9269,23.9617,1080100.0
2012-09-13 11:00:00,34.37,34.44,34.32,34.37,864600.0,23.9617,24.0105,23.9269,23.9617,864600.0
2012-09-13 11:30:00,34.37,34.38,34.31,34.32,876600.0,23.9617,23.9687,23.9199,23.9269,876600.0
2012-09-13 12:00:00,34.32,34.42,34.27,34.37,768900.0,23.9269,23.9966,23.892,23.9617,768900.0
2012-09-13 12:30:00,34.36,34.85,34.26,34.83,4960500.0,23.9548,24.2964,23.885,24.2824,4960500.0
2012-09-13 13:00:00,34.83,35.0,34.81,34.98,2991600.0,24.2824,24.4009,24.2685,24.387,2991600.0
2012-09-13 13:30:00,34.98,35.18,34.98,35.08,2934300.0,24.387,24.5264,24.387,24.4567,2934300.0
2012-09-13 14:00:00,35.08,35.63,35.07,35.59,3920900.0,24.4567,24.8402,24.4497,24.8123,3920900.0
2012-09-13 14:30:00,35.59,35.59,35.35,35.41,3412700.0,24.8123,24.8123,24.645,24.6868,3412700.0
2012-09-13 15:00:00,35.41,35.48,35.33,35.38,3395400.0,24.6868,24.7356,24.631,24.6659,3395400.0
2012-09-13 15:30:00,35.37,35.56,35.37,35.55,5630400.0,24.6589,24.7914,24.6589,24.7844,5630400.0
2012-09-14 09:30:00,35.63,36.3,35.56,36.15,7369400.0,24.8402,25.3073,24.7914,25.2027,7369400.0
2012-09-14 10:00:00,36.16,36.6,36.14,36.52,5873100.0,25.2097,25.5164,25.1957,25.4606,5873100.0
2012-09-14 10:30:00,36.53,36.54,36.09,36.2,3689200.0,25.4676,25.4746,25.1609,25.2375,3689200.0
2012-09-14 11:00:00,36.19,36.27,36.14,36.22,2197500.0,25.2306,25.2863,25.1957,25.2515,2197500.0
2012-09-14 11:30:00,36.22,36.24,36.12,36.15,2165000.0,25.2515,25.2654,25.1818,25.2027,2165000.0
2012-09-14 12:00:00,36.16,36.36,36.09,36.34,1640300.0,25.2097,25.3491,25.1609,25.3352,1640300.0
2012-09-14 12:30:00,36.34,36.36,36.16,36.18,1739200.0,25.3352,25.3491,25.2097,25.2236,1739200.0
2012-09-14 13:00:00,36.18,36.18,35.97,36.01,1841300.0,25.2236,25.2236,25.0772,25.1051,1841300.0
2012-09-14 13:30:00,36.02,36.21,35.97,36.18,2074900.0,25.1121,25.2445,25.0772,25.2236,2074900.0
2012-09-14 14:00:00,36.17,36.2,36.06,36.16,1645100.0,25.2166,25.2375,25.1399,25.2097,1645100.0
2012-09-14 14:30:00,36.15,36.2,36.05,36.17,1395600.0,25.2027,25.2375,25.133,25.2166,1395600.0
2012-09-14 15:00:00,36.17,36.19,35.97,36.09,1788400.0,25.2166,25.2306,25.0772,25.1609,1788400.0
2012-09-14 15:30:00,36.09,36.11,35.95,36.1,4510800.0,25.1609,25.1748,25.0633,25.1678,4510800.0
2012-09-17 09:30:00,35.66,35.97,35.66,35.8,2581400.0,24.8611,25.0772,24.8611,24.9587,2581400.0
2012-09-17 10:00:00,35.81,35.88,35.77,35.88,1315400.0,24.9657,25.0145,24.9378,25.0145,1315400.0
2012-09-17 10:30:00,35.88,35.88,35.79,35.81,818400.0,25.0145,25.0145,24.9517,24.9657,818400.0
2012-09-17 11:00:00,35.8,35.91,35.8,35.88,1025200.0,24.9587,25.0354,24.9587,25.0145,1025200.0
2012-09-17 11:30:00,35.89,35.99,35.86,35.94,1217600.0,25.0214,25.0911,25.0005,25.0563,1217600.0
2012-09-17 12:00:00,35.93,35.94,35.8,35.81,835900.0,25.0493,25.0563,24.9587,24.9657,835900.0
2012-09-17 12:30:00,35.82,35.82,35.71,35.73,949000.0,24.9726,24.9726,24.8959,24.9099,949000.0
2012-09-17 13:00:00,35.73,35.74,35.69,35.7,762500.0,24.9099,24.9168,24.882,24.889,762500.0
2012-09-17 13:30:00,35.7,35.71,35.58,35.6,1686000.0,24.889,24.8959,24.8053,24.8192,1686000.0
2012-09-17 14:00:00,35.6,35.61,35.42,35.45,2719000.0,24.8192,24.8262,24.6938,24.7147,2719000.0
2012-09-17 14:30:00,35.45,35.48,35.35,35.36,2860500.0,24.7147,24.7356,24.645,24.6519,2860500.0
2012-09-17 15:00:00,35.36,35.48,35.34,35.43,2325200.0,24.6519,24.7356,24.638,24.7007,2325200.0
2012-09-17 15:30:00,35.44,35.54,35.31,35.36,6467500.0,24.7077,24.7774,24.6171,24.6519,6467500.0
2012-09-18 09:30:00,35.34,35.58,35.29,35.5,4246700.0,24.638,24.8053,24.6031,24.7495,4246700.0
2012-09-18 10:00:00,35.5,35.54,35.42,35.47,2460000.0,24.7495,24.7774,24.6938,24.7286,2460000.0
2012-09-18 10:30:00,35.48,35.54,35.45,35.5,2261200.0,24.7356,24.7774,24.7147,24.7495,2261200.0
2012-09-18 11:00:00,35.5,35.52,35.48,35.49,2445200.0,24.7495,24.7635,24.7356,24.7426,2445200.0
2012-09-18 11:30:00,35.5,35.51,35.34,35.35,1550800.0,24.7495,24.7565,24.638,24.645,1550800.0
2012-09-18 12:00:00,35.35,35.4,35.22,35.25,1527800.0,24.645,24.6798,24.5543,24.5752,1527800.0
2012-09-18 12:30:00,35.26,35.29,35.21,35.24,1315800.0,24.5822,24.6031,24.5473,24.5683,1315800.0
2012-09-18 13:00:00,35.23,35.27,35.17,35.23,1017000.0,24.5613,24.5892,24.5195,24.5613,1017000.0
2012-09-18 13:30:00,35.23,35.26,35.18,35.24,815300.0,24.5613,24.5822,24.5264,24.5683,815300.0
2012-09-18 14:00:00,35.25,35.26,35.21,35.21,912400.0,24.5752,24.5822,24.5473,24.5473,912400.0
2012-09-18 14:30:00,35.21,35.27,35.19,35.25,1039100.0,24.5473,24.5892,24.5334,24.5752,1039100.0
2012-09-18 15:00:00,35.24,35.38,35.24,35.37,1398900.0,24.5683,24.6659,24.5683,24.6589,1398900.0
2012-09-18 15:30:00,35.38,35.45,35.33,35.45,3331000.0,24.6659,24.7147,24.631,24.7147,3331000.0
2012-09-19 09:30:00,35.65,35.81,35.44,35.59,2434700.0,24.8541,24.9657,24.7077,24.8123,2434700.0
2012-09-19 10:00:00,35.6,35.84,35.6,35.71,2153600.0,24.8192,24.9866,24.8192,24.8959,2153600.0
2012-09-19 10:30:00,35.7,35.77,35.68,35.75,1319700.0,24.889,24.9378,24.875,24.9238,1319700.0
2012-09-19 11:00:00,35.75,35.82,35.71,35.74,1635400.0,24.9238,24.9726,24.8959,24.9168,1635400.0
2012-09-19 11:30:00,35.74,35.82,35.7,35.71,831300.0,24.9168,24.9726,24.889,24.8959,831300.0
2012-09-19 12:00:00,35.72,35.72,35.59,35.64,1083200.0,24.9029,24.9029,24.8123,24.8471,1083200.0
2012-09-19 12:30:00,35.64,35.66,35.54,35.56,1631600.0,24.8471,24.8611,24.7774,24.7914,1631600.0
2012-09-19 13:00:00,35.56,35.63,35.55,35.56,964700.0,24.7914,24.8402,24.7844,24.7914,964700.0
2012-09-19 13:30:00,35.56,35.58,35.47,35.53,1151200.0,24.7914,24.8053,24.7286,24.7704,1151200.0
2012-09-19 14:00:00,35.53,35.56,35.49,35.49,855400.0,24.7704,24.7914,24.7426,24.7426,855400.0
2012-09-19 14:30:00,35.49,35.53,35.47,35.47,1213700.0,24.7426,24.7704,24.7286,24.7286,1213700.0
2012-09-19 15:00:00,35.48,35.52,35.41,35.41,1886100.0,24.7356,24.7635,24.6868,24.6868,1886100.0
2012-09-19 15:30:00,35.41,35.42,35.25,35.26,5255500.0,24.6868,24.6938,24.5752,24.5822,5255500.0
2012-09-20 09:30:00,35.04,35.23,34.85,34.9,3299200.0,24.4288,24.5613,24.2964,24.3312,3299200.0
2012-09-20 10:00:00,34.9,35.04,34.89,34.97,1509000.0,24.3312,24.4288,24.3243,24.38,1509000.0
2012-09-20 10:30:00,34.97,35.19,34.97,35.18,1456000.0,24.38,24.5334,24.38,24.5264,1456000.0
2012-09-20 11:00:00,35.19,35.22,34.96,34.96,1403800.0,24.5334,24.5543,24.3731,24.3731,1403800.0
2012-09-20 11:30:00,34.97,35.15,34.95,35.11,1231600.0,24.38,24.5055,24.3661,24.4776,1231600.0
2012-09-20 12:00:00,35.11,35.17,35.03,35.05,633800.0,24.4776,24.5195,24.4219,24.4358,633800.0
2012-09-20 12:30:00,35.05,35.06,34.94,35.0,1075100.0,24.4358,24.4428,24.3591,24.4009,1075100.0
2012-09-20 13:00:00,35.0,35.03,34.92,35.03,917600.0,24.4009,24.4219,24.3452,24.4219,917600.0
2012-09-20 13:30:00,35.03,35.08,34.95,34.97,926300.0,24.4219,24.4567,24.3661,24.38,926300.0
2012-09-20 14:00:00,34.97,35.02,34.95,35.01,1074700.0,24.38,24.4149,24.3661,24.4079,1074700.0
2012-09-20 14:30:00,35.01,35.14,34.98,35.08,2048200.0,24.4079,24.4985,24.387,24.4567,2048200.0
2012-09-20 15:00:00,35.08,35.19,35.07,35.18,1157200.0,24.4567,24.5334,24.4497,24.5264,1157200.0
2012-09-20 15:30:00,35.18,35.22,35.13,35.19,2885800.0,24.5264,24.5543,24.4916,24.5334,2885800.0
2012-09-21 09:30:00,35.46,35.46,35.08,35.14,7638200.0,24.7216,24.7216,24.4567,24.4985,7638200.0
2012-09-21 10:00:00,35.14,35.26,35.07,35.23,1324000.0,24.4985,24.5822,24.4497,24.5613,1324000.0
2012-09-21 10:30:00,35.23,35.3,35.11,35.11,1260100.0,24.5613,24.6101,24.4776,24.4776,1260100.0
2012-09-21 11:00:00,35.11,35.13,35.04,35.08,1125000.0,24.4776,24.4916,24.4288,24.4567,1125000.0
2012-09-21 11:30:00,35.08,35.11,34.97,34.98,870100.0,24.4567,24.4776,24.38,24.387,870100.0
2012-09-21 12:00:00,34.99,35.03,34.9,34.9,1300300.0,24.394,24.4219,24.3312,24.3312,1300300.0
2012-09-21 12:30:00,34.91,34.96,34.84,34.86,1391500.0,24.3382,24.3731,24.2894,24.3033,1391500.0
2012-09-21 13:00:00,34.86,35.01,34.85,35.0,1783500.0,24.3033,24.4079,24.2964,24.4009,1783500.0
2012-09-21 13:30:00,34.99,35.02,34.97,34.98,1125600.0,24.394,24.4149,24.38,24.387,1125600.0
2012-09-21 14:00:00,34.98,34.99,34.92,34.98,1620300.0,24.387,24.394,24.3452,24.387,1620300.0
2012-09-21 14:30:00,34.98,35.01,34.91,34.95,1783700.0,24.387,24.4079,24.3382,24.3661,1783700.0
2012-09-21 15:00:00,34.95,34.97,34.88,34.96,2381400.0,24.3661,24.38,24.3173,24.3731,2381400.0
2012-09-21 15:30:00,34.95,34.97,34.8,34.91,13391800.0,24.3661,24.38,24.2615,24.3382,13391800.0
2012-09-24 09:30:00,34.77,34.95,34.73,34.94,2036900.0,24.2406,24.3661,24.2127,24.3591,2036900.0
2012-09-24 10:00:00,34.94,35.03,34.86,34.99,1446400.0,24.3591,24.4219,24.3033,24.394,1446400.0
2012-09-24 10:30:00,35.0,35.2,34.98,35.17,1578100.0,24.4009,24.5404,24.387,24.5195,1578100.0
2012-09-24 11:00:00,35.16,35.23,35.12,35.16,1149700.0,24.5125,24.5613,24.4846,24.5125,1149700.0
2012-09-24 11:30:00,35.15,35.21,35.1,35.11,1143000.0,24.5055,24.5473,24.4707,24.4776,1143000.0
2012-09-24 12:00:00,35.11,35.13,35.07,35.07,587200.0,24.4776,24.4916,24.4497,24.4497,587200.0
2012-09-24 12:30:00,35.07,35.08,35.03,35.05,617200.0,24.4497,24.4567,24.4219,24.4358,617200.0
2012-09-24 13:00:00,35.05,35.08,35.0,35.0,587700.0,24.4358,24.4567,24.4009,24.4009,587700.0
2012-09-24 13:30:00,35.0,35.02,34.96,34.99,705600.0,24.4009,24.4149,24.3731,24.394,705600.0
2012-09-24 14:00:00,34.99,35.02,34.97,35.0,784700.0,24.394,24.4149,24.38,24.4009,784700.0
2012-09-24 14:30:00,35.01,35.14,35.0,35.09,1171300.0,24.4079,24.4985,24.4009,24.4637,1171300.0
2012-09-24 15:00:00,35.09,35.15,35.08,35.12,2034900.0,24.4637,24.5055,24.4567,24.4846,2034900.0
2012-09-24 15:30:00,35.12,35.14,35.04,35.1,3996900.0,24.4846,24.4985,24.4288,24.4707,3996900.0
2012-09-25 09:30:00,35.22,35.46,35.13,35.4,3388800.0,24.5543,24.7216,24.4916,24.6798,3388800.0
2012-09-25 10:00:00,35.4,35.52,35.32,35.35,1757600.0,24.6798,24.7635,24.624,24.645,1757600.0
2012-09-25 10:30:00,35.36,35.44,35.35,35.38,1113100.0,24.6519,24.7077,24.645,24.6659,1113100.0
2012-09-25 11:00:00,35.37,35.57,35.37,35.56,1814300.0,24.6589,24.7983,24.6589,24.7914,1814300.0
2012-09-25 11:30:00,35.57,35.62,35.53,35.55,1008800.0,24.7983,24.8332,24.7704,24.7844,1008800.0
2012-09-25 12:00:00,35.54,35.58,35.46,35.49,1704900.0,24.7774,24.8053,24.7216,24.7426,1704900.0
2012-09-25 12:30:00,35.5,35.53,35.34,35.43,2196800.0,24.7495,24.7704,24.638,24.7007,2196800.0
2012-09-25 13:00:00,35.43,35.43,35.27,35.3,921600.0,24.7007,24.7007,24.5892,24.6101,921600.0
2012-09-25 13:30:00,35.3,35.33,35.23,35.27,1229500.0,24.6101,24.631,24.5613,24.5892,1229500.0
2012-09-25 14:00:00,35.26,35.33,35.16,35.16,1931700.0,24.5822,24.631,24.5125,24.5125,1931700.0
2012-09-25 14:30:00,35.16,35.17,35.01,35.02,2387700.0,24.5125,24.5195,24.4079,24.4149,2387700.0
2012-09-25 15:00:00,35.02,35.06,34.82,34.9,3255800.0,24.4149,24.4428,24.2755,24.3312,3255800.0
2012-09-25 15:30:00,34.9,34.97,34.72,34.73,6085100.0,24.3312,24.38,24.2057,24.2127,6085100.0
2012-09-26 09:30:00,34.79,34.8,34.58,34.69,3872800.0,24.2545,24.2615,24.1081,24.1848,3872800.0
2012-09-26 10:00:00,34.69,34.7,34.54,34.55,2091400.0,24.1848,24.1918,24.0802,24.0872,2091400.0
2012-09-26 10:30:00,34.55,34.62,34.47,34.52,2038700.0,24.0872,24.136,24.0314,24.0663,2038700.0
2012-09-26 11:00:00,34.52,34.74,34.51,34.69,2412400.0,24.0663,24.2197,24.0593,24.1848,2412400.0
2012-09-26 11:30:00,34.68,34.69,34.36,34.4,2164000.0,24.1778,24.1848,23.9548,23.9826,2164000.0
2012-09-26 12:00:00,34.4,34.53,34.38,34.45,1259300.0,23.9826,24.0733,23.9687,24.0175,1259300.0
2012-09-26 12:30:00,34.44,34.47,34.29,34.46,1152500.0,24.0105,24.0314,23.906,24.0245,1152500.0
2012-09-26 13:00:00,34.45,34.5,34.38,34.48,892400.0,24.0175,24.0524,23.9687,24.0384,892400.0
2012-09-26 13:30:00,34.48,34.51,34.37,34.37,916300.0,24.0384,24.0593,23.9617,23.9617,916300.0
2012-09-26 14:00:00,34.37,34.45,34.33,34.33,1256800.0,23.9617,24.0175,23.9338,23.9338,1256800.0
2012-09-26 14:30:00,34.33,34.41,34.3,34.4,1497600.0,23.9338,23.9896,23.9129,23.9826,1497600.0
2012-09-26 15:00:00,34.41,34.49,34.36,34.36,1810000.0,23.9896,24.0454,23.9548,23.9548,1810000.0
2012-09-26 15:30:00,34.37,34.5,34.35,34.43,4311700.0,23.9617,24.0524,23.9478,24.0036,4311700.0
2012-09-27 09:30:00,34.51,34.65,34.48,34.55,1865400.0,24.0593,24.1569,24.0384,24.0872,1865400.0
2012-09-27 10:00:00,34.54,34.64,34.5,34.6,1577600.0,24.0802,24.15,24.0524,24.1221,1577600.0
2012-09-27 10:30:00,34.59,34.66,34.55,34.62,1312200.0,24.1151,24.1639,24.0872,24.136,1312200.0
2012-09-27 11:00:00,34.63,34.66,34.39,34.46,2160400.0,24.143,24.1639,23.9757,24.0245,2160400.0
2012-09-27 11:30:00,34.46,34.56,34.41,34.51,1302100.0,24.0245,24.0942,23.9896,24.0593,1302100.0
2012-09-27 12:00:00,34.51,34.65,34.49,34.62,1584700.0,24.0593,24.1569,24.0454,24.136,1584700.0
2012-09-27 12:30:00,34.62,34.65,34.56,34.6,790300.0,24.136,24.1569,24.0942,24.1221,790300.0
2012-09-27 13:00:00,34.6,34.62,34.56,34.62,397600.0,24.1221,24.136,24.0942,24.136,397600.0
2012-09-27 13:30:00,34.62,34.8,34.59,34.8,1156800.0,24.136,24.2615,24.1151,24.2615,1156800.0
2012-09-27 14:00:00,34.8,34.81,34.72,34.77,892100.0,24.2615,24.2685,24.2057,24.2406,892100.0
2012-09-27 14:30:00,34.77,34.83,34.72,34.78,1373400.0,24.2406,24.2824,24.2057,24.2476,1373400.0
2012-09-27 15:00:00,34.79,34.81,34.71,34.73,1305800.0,24.2545,24.2685,24.1988,24.2127,1305800.0
2012-09-27 15:30:00,34.72,34.79,34.66,34.74,3568200.0,24.2057,24.2545,24.1639,24.2197,3568200.0
2012-09-28 09:30:00,34.65,34.86,34.47,34.54,2957000.0,24.1569,24.3033,24.0314,24.0802,2957000.0
2012-09-28 10:00:00,34.54,34.63,34.49,34.6,2136100.0,24.0802,24.143,24.0454,24.1221,2136100.0
2012-09-28 10:30:00,34.59,34.65,34.53,34.57,1459500.0,24.1151,24.1569,24.0733,24.1012,1459500.0
2012-09-28 11:00:00,34.57,34.59,34.49,34.5,860500.0,24.1012,24.1151,24.0454,24.0524,860500.0
2012-09-28 11:30:00,34.5,34.66,34.49,34.66,950200.0,24.0524,24.1639,24.0454,24.1639,950200.0
2012-09-28 12:00:00,34.66,34.79,34.64,34.64,1414700.0,24.1639,24.2545,24.15,24.15,1414700.0
2012-09-28 12:30:00,34.65,34.71,34.62,34.7,628700.0,24.1569,24.1988,24.136,24.1918,628700.0
2012-09-28 13:00:00,34.7,34.72,34.6,34.69,979200.0,24.1918,24.2057,24.1221,24.1848,979200.0
2012-09-28 13:30:00,34.69,34.83,34.69,34.73,471900.0,24.1848,24.2824,24.1848,24.2127,471900.0
2012-09-28 14:00:00,34.73,34.76,34.63,34.63,654300.0,24.2127,24.2336,24.143,24.143,654300.0
2012-09-28 14:30:00,34.63,34.64,34.57,34.59,873000.0,24.143,24.15,24.1012,24.1151,873000.0
2012-09-28 15:00:00,34.59,34.63,34.53,34.55,828600.0,24.1151,24.143,24.0733,24.0872,828600.0
2012-09-28 15:30:00,34.55,34.67,34.51,34.55,2761400.0,24.0872,24.1709,24.0593,24.0872,2761400.0
2012-10-01 09:30:00,34.78,35.06,34.74,34.88,2722900.0,24.2476,24.4428,24.2197,24.3173,2722900.0
2012-10-01 10:00:00,34.89,35.12,34.89,35.02,2304400.0,24.3243,24.4846,24.3243,24.4149,2304400.0
2012-10-01 10:30:00,35.02,35.06,34.96,35.02,1148100.0,24.4149,24.4428,24.3731,24.4149,1148100.0
2012-10-01 11:00:00,35.03,35.11,35.02,35.05,897500.0,24.4219,24.4776,24.4149,24.4358,897500.0
2012-10-01 11:30:00,35.05,35.07,34.96,34.97,744200.0,24.4358,24.4497,24.3731,24.38,744200.0
2012-10-01 12:00:00,34.97,35.06,34.94,35.04,771300.0,24.38,24.4428,24.3591,24.4288,771300.0
2012-10-01 12:30:00,35.04,35.07,34.88,34.9,860700.0,24.4288,24.4497,24.3173,24.3312,860700.0
2012-10-01 13:00:00,34.9,34.91,34.75,34.87,1184800.0,24.3312,24.3382,24.2267,24.3103,1184800.0
2012-10-01 13:30:00,34.88,34.97,34.83,34.95,1112600.0,24.3173,24.38,24.2824,24.3661,1112600.0
2012-10-01 14:00:00,34.95,34.97,34.85,34.88,863400.0,24.3661,24.38,24.2964,24.3173,863400.0
2012-10-01 14:30:00,34.87,34.91,34.85,34.89,923500.0,24.3103,24.3382,24.2964,24.3243,923500.0
2012-10-01 15:00:00,34.9,34.9,34.61,34.69,1410100.0,24.3312,24.3312,24.129,24.1848,1410100.0
2012-10-01 15:30:00,34.69,34.77,34.61,34.69,2417300.0,24.1848,24.2406,24.129,24.1848,2417300.0
2012-10-02 09:30:00,34.79,34.83,34.6,34.65,3041600.0,24.2545,24.2824,24.1221,24.1569,3041600.0
2012-10-02 10:00:00,34.66,34.72,34.54,34.72,2448100.0,24.1639,24.2057,24.0802,24.2057,2448100.0
2012-10-02 10:30:00,34.72,34.84,34.67,34.73,1849500.0,24.2057,24.2894,24.1709,24.2127,1849500.0
2012-10-02 11:00:00,34.72,34.78,34.65,34.73,1049300.0,24.2057,24.2476,24.1569,24.2127,1049300.0
2012-10-02 11:30:00,34.73,34.78,34.56,34.65,1507900.0,24.2127,24.2476,24.0942,24.1569,1507900.0
2012-10-02 12:00:00,34.65,34.75,34.62,34.7,939100.0,24.1569,24.2267,24.136,24.1918,939100.0
2012-10-02 12:30:00,34.71,34.77,34.67,34.73,664300.0,24.1988,24.2406,24.1709,24.2127,664300.0
2012-10-02 13:00:00,34.72,34.76,34.68,34.69,628900.0,24.2057,24.2336,24.1778,24.1848,628900.0
2012-10-02 13:30:00,34.7,34.75,34.62,34.71,1065200.0,24.1918,24.2267,24.136,24.1988,1065200.0
2012-10-02 14:00:00,34.71,34.77,34.62,34.69,1096700.0,24.1988,24.2406,24.136,24.1848,1096700.0
2012-10-02 14:30:00,34.68,34.74,34.64,34.69,1092500.0,24.1778,24.2197,24.15,24.1848,1092500.0
2012-10-02 15:00:00,34.69,34.76,34.66,34.73,807200.0,24.1848,24.2336,24.1639,24.2127,807200.0
2012-10-02 15:30:00,34.73,34.87,34.72,34.8,3641900.0,24.2127,24.3103,24.2057,24.2615,3641900.0
2012-10-03 09:30:00,34.96,35.06,34.9,35.02,2113000.0,24.3731,24.4428,24.3312,24.4149,2113000.0
2012-10-03 10:00:00,35.02,35.27,34.98,35.27,2263400.0,24.4149,24.5892,24.387,24.5892,2263400.0
2012-10-03 10:30:00,35.27,35.31,35.17,35.23,2082300.0,24.5892,24.6171,24.5195,24.5613,2082300.0
2012-10-03 11:00:00,35.23,35.46,35.22,35.39,2978600.0,24.5613,24.7216,24.5543,24.6728,2978600.0
2012-10-03 11:30:00,35.39,35.56,35.39,35.52,2117900.0,24.6728,24.7914,24.6728,24.7635,2117900.0
2012-10-03 12:00:00,35.52,35.63,35.5,35.61,1499300.0,24.7635,24.8402,24.7495,24.8262,1499300.0
2012-10-03 12:30:00,35.62,35.66,35.54,35.58,1408100.0,24.8332,24.8611,24.7774,24.8053,1408100.0
2012-10-03 13:00:00,35.58,35.61,35.54,35.58,1168700.0,24.8053,24.8262,24.7774,24.8053,1168700.0
2012-10-03 13:30:00,35.59,35.59,35.37,35.41,1921300.0,24.8123,24.8123,24.6589,24.6868,1921300.0
2012-10-03 14:00:00,35.4,35.47,35.33,35.36,1143900.0,24.6798,24.7286,24.631,24.6519,1143900.0
2012-10-03 14:30:00,35.36,35.44,35.33,35.34,1488800.0,24.6519,24.7077,24.631,24.638,1488800.0
2012-10-03 15:00:00,35.34,35.43,35.32,35.4,2319800.0,24.638,24.7007,24.624,24.6798,2319800.0
2012-10-03 15:30:00,35.4,35.48,35.34,35.43,4469500.0,24.6798,24.7356,24.638,24.7007,4469500.0
2012-10-04 09:30:00,35.62,35.7,35.45,35.59,3345000.0,24.8332,24.889,24.7147,24.8123,3345000.0
2012-10-04 10:00:00,35.6,35.89,35.59,35.85,2864800.0,24.8192,25.0214,24.8123,24.9935,2864800.0
2012-10-04 10:30:00,35.84,35.87,35.76,35.82,1712300.0,24.9866,25.0075,24.9308,24.9726,1712300.0
2012-10-04 11:00:00,35.81,35.9,35.77,35.79,2094600.0,24.9657,25.0284,24.9378,24.9517,2094600.0
2012-10-04 11:30:00,35.79,35.89,35.76,35.76,1469600.0,24.9517,25.0214,24.9308,24.9308,1469600.0
2012-10-04 12:00:00,35.76,35.78,35.71,35.74,1554800.0,24.9308,24.9447,24.8959,24.9168,1554800.0
2012-10-04 12:30:00,35.74,35.77,35.69,35.72,957300.0,24.9168,24.9378,24.882,24.9029,957300.0
2012-10-04 13:00:00,35.72,35.81,35.68,35.81,1602200.0,24.9029,24.9657,24.875,24.9657,1602200.0
2012-10-04 13:30:00,35.81,35.89,35.79,35.83,1822700.0,24.9657,25.0214,24.9517,24.9796,1822700.0
2012-10-04 14:00:00,35.84,35.87,35.76,35.87,1372900.0,24.9866,25.0075,24.9308,25.0075,1372900.0
2012-10-04 14:30:00,35.87,35.98,35.85,35.92,1896800.0,25.0075,25.0842,24.9935,25.0423,1896800.0
2012-10-04 15:00:00,35.91,36.0,35.91,35.92,1854900.0,25.0354,25.0981,25.0354,25.0423,1854900.0
2012-10-04 15:30:00,35.93,36.0,35.89,36.0,3970700.0,25.0493,25.0981,25.0214,25.0981,3970700.0
2012-10-05 09:30:00,36.1,36.34,35.94,36.04,4446400.0,25.1678,25.3352,25.0563,25.126,4446400.0
2012-10-05 10:00:00,36.04,36.13,35.99,36.1,2050400.0,25.126,25.1887,25.0911,25.1678,2050400.0
2012-10-05 10:30:00,36.1,36.17,36.01,36.06,2369100.0,25.1678,25.2166,25.1051,25.1399,2369100.0
2012-10-05 11:00:00,36.06,36.12,36.03,36.05,1764800.0,25.1399,25.1818,25.119,25.133,1764800.0
2012-10-05 11:30:00,36.04,36.08,35.99,36.03,1498000.0,25.126,25.1539,25.0911,25.119,1498000.0
2012-10-05 12:00:00,36.03,36.17,36.02,36.11,1036700.0,25.119,25.2166,25.1121,25.1748,1036700.0
2012-10-05 12:30:00,36.11,36.17,36.1,36.15,957200.0,25.1748,25.2166,25.1678,25.2027,957200.0
2012-10-05 13:00:00,36.14,36.15,35.95,35.95,849600.0,25.1957,25.2027,25.0633,25.0633,849600.0
2012-10-05 13:30:00,35.95,35.98,35.9,35.95,997100.0,25.0633,25.0842,25.0284,25.0633,997100.0
2012-10-05 14:00:00,35.95,35.95,35.83,35.9,1346600.0,25.0633,25.0633,24.9796,25.0284,1346600.0
2012-10-05 14:30:00,35.9,35.93,35.79,35.8,1535600.0,25.0284,25.0493,24.9517,24.9587,1535600.0
2012-10-05 15:00:00,35.8,35.84,35.71,35.81,1655000.0,24.9587,24.9866,24.8959,24.9657,1655000.0
2012-10-05 15:30:00,35.8,35.84,35.64,35.82,4106500.0,24.9587,24.9866,24.8471,24.9726,4106500.0
2012-10-08 09:30:00,35.69,35.94,35.63,35.8,2298500.0,24.882,25.0563,24.8402,24.9587,2298500.0
2012-10-08 10:00:00,35.8,35.85,35.67,35.7,801700.0,24.9587,24.9935,24.868,24.889,801700.0
2012-10-08 10:30:00,35.71,35.94,35.69,35.86,1451700.0,24.8959,25.0563,24.882,25.0005,1451700.0
2012-10-08 11:00:00,35.87,35.89,35.75,35.76,698800.0,25.0075,25.0214,24.9238,24.9308,698800.0
2012-10-08 11:30:00,35.77,35.78,35.64,35.68,910100.0,24.9378,24.9447,24.8471,24.875,910100.0
2012-10-08 12:00:00,35.68,35.78,35.64,35.75,740500.0,24.875,24.9447,24.8471,24.9238,740500.0
2012-10-08 12:30:00,35.76,35.78,35.7,35.77,597000.0,24.9308,24.9447,24.889,24.9378,597000.0
2012-10-08 13:00:00,35.77,35.8,35.71,35.79,490900.0,24.9378,24.9587,24.8959,24.9517,490900.0
2012-10-08 13:30:00,35.78,35.87,35.78,35.84,604000.0,24.9447,25.0075,24.9447,24.9866,604000.0
2012-10-08 14:00:00,35.85,35.9,35.82,35.84,1108500.0,24.9935,25.0284,24.9726,24.9866,1108500.0
2012-10-08 14:30:00,35.83,35.85,35.78,35.84,718300.0,24.9796,24.9935,24.9447,24.9866,718300.0
2012-10-08 15:00:00,35.84,35.88,35.82,35.83,616200.0,24.9866,25.0145,24.9726,24.9796,616200.0
2012-10-08 15:30:00,35.83,35.87,35.78,35.81,1703100.0,24.9796,25.0075,24.9447,24.9657,1703100.0
2012-10-09 09:30:00,35.86,35.95,35.71,35.75,2114000.0,25.0005,25.0633,24.8959,24.9238,2114000.0
2012-10-09 10:00:00,35.76,35.85,35.72,35.74,1653600.0,24.9308,24.9935,24.9029,24.9168,1653600.0
2012-10-09 10:30:00,35.74,35.81,35.5,35.57,2322500.0,24.9168,24.9657,24.7495,24.7983,2322500.0
2012-10-09 11:00:00,35.56,35.6,35.43,35.45,1487400.0,24.7914,24.8192,24.7007,24.7147,1487400.0
2012-10-09 11:30:00,35.44,35.47,35.39,35.43,1073500.0,24.7077,24.7286,24.6728,24.7007,1073500.0
2012-10-09 12:00:00,35.44,35.51,35.42,35.42,1117600.0,24.7077,24.7565,24.6938,24.6938,1117600.0
2012-10-09 12:30:00,35.43,35.43,35.34,35.41,843600.0,24.7007,24.7007,24.638,24.6868,843600.0
2012-10-09 13:00:00,35.41,35.53,35.4,35.47,827200.0,24.6868,24.7704,24.6798,24.7286,827200.0
2012-10-09 13:30:00,35.47,35.6,35.47,35.58,945300.0,24.7286,24.8192,24.7286,24.8053,945300.0
2012-10-09 14:00:00,35.59,35.62,35.55,35.57,1121800.0,24.8123,24.8332,24.7844,24.7983,1121800.0
2012-10-09 14:30:00,35.57,35.63,35.47,35.63,1271500.0,24.7983,24.8402,24.7286,24.8402,1271500.0
2012-10-09 15:00:00,35.63,35.65,34.97,35.27,10794100.0,24.8402,24.8541,24.38,24.5892,10794100.0
2012-10-09 15:30:00,35.28,35.36,35.02,35.11,13358800.0,24.5962,24.6519,24.4149,24.4776,13358800.0
2012-10-10 09:30:00,35.1,35.35,35.06,35.2,2838000.0,24.4707,24.645,24.4428,24.5404,2838000.0
2012-10-10 10:00:00,35.22,35.35,35.14,35.34,1382000.0,24.5543,24.645,24.4985,24.638,1382000.0
2012-10-10 10:30:00,35.35,35.37,35.17,35.18,1571700.0,24.645,24.6589,24.5195,24.5264,1571700.0
2012-10-10 11:00:00,35.18,35.24,35.15,35.19,1184400.0,24.5264,24.5683,24.5055,24.5334,1184400.0
2012-10-10 11:30:00,35.19,35.2,35.1,35.16,1516900.0,24.5334,24.5404,24.4707,24.5125,1516900.0
2012-10-10 12:00:00,35.16,35.19,35.13,35.19,980100.0,24.5125,24.5334,24.4916,24.5334,980100.0
2012-10-10 12:30:00,35.19,35.19,35.03,35.04,1442500.0,24.5334,24.5334,24.4219,24.4288,1442500.0
2012-10-10 13:00:00,35.05,35.22,35.0,35.2,1099800.0,24.4358,24.5543,24.4009,24.5404,1099800.0
2012-10-10 13:30:00,35.2,35.24,35.12,35.17,956300.0,24.5404,24.5683,24.4846,24.5195,956300.0
2012-10-10 14:00:00,35.17,35.3,35.16,35.22,1316800.0,24.5195,24.6101,24.5125,24.5543,1316800.0
2012-10-10 14:30:00,35.22,35.24,35.17,35.19,1147200.0,24.5543,24.5683,24.5195,24.5334,1147200.0
2012-10-10 15:00:00,35.19,35.29,35.18,35.25,1161900.0,24.5334,24.6031,24.5264,24.5752,1161900.0
2012-10-10 15:30:00,35.24,35.26,35.18,35.25,2948100.0,24.5683,24.5822,24.5264,24.5752,2948100.0
2012-10-11 09:30:00,35.6,35.66,35.35,35.39,2297800.0,24.8192,24.8611,24.645,24.6728,2297800.0
2012-10-11 10:00:00,35.38,35.45,35.34,35.42,1597300.0,24.6659,24.7147,24.638,24.6938,1597300.0
2012-10-11 10:30:00,35.42,35.46,35.38,35.41,1196100.0,24.6938,24.7216,24.6659,24.6868,1196100.0
2012-10-11 11:00:00,35.42,35.44,35.3,35.33,1265900.0,24.6938,24.7077,24.6101,24.631,1265900.0
2012-10-11 11:30:00,35.34,35.36,35.29,35.31,1423900.0,24.638,24.6519,24.6031,24.6171,1423900.0
2012-10-11 12:00:00,35.31,35.44,35.31,35.44,1008800.0,24.6171,24.7077,24.6171,24.7077,1008800.0
2012-10-11 12:30:00,35.44,35.45,35.37,35.38,1109300.0,24.7077,24.7147,24.6589,24.6659,1109300.0
2012-10-11 13:00:00,35.38,35.39,35.28,35.28,1142300.0,24.6659,24.6728,24.5962,24.5962,1142300.0
2012-10-11 13:30:00,35.29,35.29,35.14,35.14,1254500.0,24.6031,24.6031,24.4985,24.4985,1254500.0
2012-10-11 14:00:00,35.14,35.2,35.07,35.11,1529300.0,24.4985,24.5404,24.4497,24.4776,1529300.0
2012-10-11 14:30:00,35.12,35.18,35.09,35.14,930600.0,24.4846,24.5264,24.4637,24.4985,930600.0
2012-10-11 15:00:00,35.14,35.29,35.13,35.2,1942700.0,24.4985,24.6031,24.4916,24.5404,1942700.0
2012-10-11 15:30:00,35.2,35.22,35.13,35.19,4639800.0,24.5404,24.5543,24.4916,24.5334,4639800.0
2012-10-12 09:30:00,33.85,34.2,33.65,34.02,11860100.0,23.5992,23.8432,23.4598,23.7177,11860100.0
2012-10-12 10:00:00,34.02,34.42,33.97,34.0,8731100.0,23.7177,23.9966,23.6829,23.7038,8731100.0
2012-10-12 10:30:00,34.01,34.08,33.92,34.01,3057100.0,23.7107,23.7595,23.648,23.7107,3057100.0
2012-10-12 11:00:00,34.02,34.05,33.81,34.01,4116600.0,23.7177,23.7386,23.5713,23.7107,4116600.0
2012-10-12 11:30:00,34.01,34.05,33.9,33.96,2668200.0,23.7107,23.7386,23.6341,23.6759,2668200.0
2012-10-12 12:00:00,33.96,34.09,33.9,33.91,2056700.0,23.6759,23.7665,23.6341,23.641,2056700.0
2012-10-12 12:30:00,33.91,34.14,33.91,34.05,1990800.0,23.641,23.8014,23.641,23.7386,1990800.0
2012-10-12 13:00:00,34.04,34.22,34.01,34.16,1685300.0,23.7317,23.8572,23.7107,23.8153,1685300.0
2012-10-12 13:30:00,34.15,34.23,34.01,34.11,2328300.0,23.8083,23.8641,23.7107,23.7805,2328300.0
2012-10-12 14:00:00,34.1,34.2,33.98,34.18,2117400.0,23.7735,23.8432,23.6898,23.8293,2117400.0
2012-10-12 14:30:00,34.17,34.23,34.13,34.2,2215000.0,23.8223,23.8641,23.7944,23.8432,2215000.0
2012-10-12 15:00:00,34.2,34.24,34.05,34.15,3757800.0,23.8432,23.8711,23.7386,23.8083,3757800.0
2012-10-12 15:30:00,34.15,34.28,34.07,34.22,7796900.0,23.8083,23.899,23.7526,23.8572,7796900.0
2012-10-15 09:30:00,34.09,34.2,33.53,33.86,7920400.0,23.7665,23.8432,23.3761,23.6062,7920400.0
2012-10-15 10:00:00,33.87,33.95,33.75,33.78,5220200.0,23.6131,23.6689,23.5295,23.5504,5220200.0
2012-10-15 10:30:00,33.78,33.8,33.68,33.72,3256200.0,23.5504,23.5643,23.4807,23.5086,3256200.0
2012-10-15 11:00:00,33.72,33.82,33.71,33.75,4149200.0,23.5086,23.5783,23.5016,23.5295,4149200.0
2012-10-15 11:30:00,33.74,33.83,33.69,33.69,2912900.0,23.5225,23.5853,23.4877,23.4877,2912900.0
2012-10-15 12:00:00,33.7,33.72,33.54,33.65,5428100.0,23.4946,23.5086,23.3831,23.4598,5428100.0
2012-10-15 12:30:00,33.66,33.73,33.64,33.73,2843200.0,23.4667,23.5155,23.4528,23.5155,2843200.0
2012-10-15 13:00:00,33.73,33.76,33.67,33.7,1940200.0,23.5155,23.5365,23.4737,23.4946,1940200.0
2012-10-15 13:30:00,33.7,33.75,33.62,33.73,2208900.0,23.4946,23.5295,23.4388,23.5155,2208900.0
2012-10-15 14:00:00,33.74,33.87,33.71,33.86,2024700.0,23.5225,23.6131,23.5016,23.6062,2024700.0
2012-10-15 14:30:00,33.87,33.9,33.71,33.72,3282500.0,23.6131,23.6341,23.5016,23.5086,3282500.0
2012-10-15 15:00:00,33.73,33.83,33.71,33.79,2254200.0,23.5155,23.5853,23.5016,23.5574,2254200.0
2012-10-15 15:30:00,33.79,33.95,33.76,33.89,4238800.0,23.5574,23.6689,23.5365,23.6271,4238800.0
2012-10-16 09:30:00,34.09,34.13,33.82,34.06,4934100.0,23.7665,23.7944,23.5783,23.7456,4934100.0
2012-10-16 10:00:00,34.05,34.12,33.85,33.86,4862500.0,23.7386,23.7874,23.5992,23.6062,4862500.0
2012-10-16 10:30:00,33.87,33.96,33.77,33.84,3565000.0,23.6131,23.6759,23.5434,23.5922,3565000.0
2012-10-16 11:00:00,33.83,33.99,33.8,33.97,1788700.0,23.5853,23.6968,23.5643,23.6829,1788700.0
2012-10-16 11:30:00,33.96,33.98,33.87,33.97,2247600.0,23.6759,23.6898,23.6131,23.6829,2247600.0
2012-10-16 12:00:00,33.98,33.98,33.78,33.79,1399800.0,23.6898,23.6898,23.5504,23.5574,1399800.0
2012-10-16 12:30:00,33.78,33.82,33.72,33.79,1826700.0,23.5504,23.5783,23.5086,23.5574,1826700.0
2012-10-16 13:00:00,33.79,33.87,33.76,33.84,1433500.0,23.5574,23.6131,23.5365,23.5922,1433500.0
2012-10-16 13:30:00,33.83,33.87,33.78,33.78,1719600.0,23.5853,23.6131,23.5504,23.5504,1719600.0
2012-10-16 14:00:00,33.78,33.79,33.68,33.68,1470600.0,23.5504,23.5574,23.4807,23.4807,1470600.0
2012-10-16 14:30:00,33.68,33.75,33.65,33.66,2082000.0,23.4807,23.5295,23.4598,23.4667,2082000.0
2012-10-16 15:00:00,33.67,33.67,33.51,33.52,2986800.0,23.4737,23.4737,23.3622,23.3691,2986800.0
2012-10-16 15:30:00,33.52,33.73,33.5,33.72,6980100.0,23.3691,23.5155,23.3552,23.5086,6980100.0
2012-10-17 09:30:00,33.92,34.59,33.88,34.46,7172500.0,23.648,24.1151,23.6201,24.0245,7172500.0
2012-10-17 10:00:00,34.46,34.65,34.43,34.54,3559500.0,24.0245,24.1569,24.0036,24.0802,3559500.0
2012-10-17 10:30:00,34.54,34.72,34.52,34.58,3724100.0,24.0802,24.2057,24.0663,24.1081,3724100.0
2012-10-17 11:00:00,34.58,34.61,34.48,34.54,2035200.0,24.1081,24.129,24.0384,24.0802,2035200.0
2012-10-17 11:30:00,34.54,34.55,34.47,34.55,1095500.0,24.0802,24.0872,24.0314,24.0872,1095500.0
2012-10-17 12:00:00,34.55,34.59,34.49,34.56,1404700.0,24.0872,24.1151,24.0454,24.0942,1404700.0
2012-10-17 12:30:00,34.56,34.56,34.5,34.5,1332900.0,24.0942,24.0942,24.0524,24.0524,1332900.0
2012-10-17 13:00:00,34.5,34.53,34.44,34.47,1531400.0,24.0524,24.0733,24.0105,24.0314,1531400.0
2012-10-17 13:30:00,34.47,34.48,34.4,34.44,1307500.0,24.0314,24.0384,23.9826,24.0105,1307500.0
2012-10-17 14:00:00,34.44,34.57,34.43,34.54,1183100.0,24.0105,24.1012,24.0036,24.0802,1183100.0
2012-10-17 14:30:00,34.55,34.6,34.48,34.55,1020800.0,24.0872,24.1221,24.0384,24.0872,1020800.0
2012-10-17 15:00:00,34.55,34.58,34.5,34.54,1362700.0,24.0872,24.1081,24.0524,24.0802,1362700.0
2012-10-17 15:30:00,34.54,34.57,34.46,34.48,3851400.0,24.0802,24.1012,24.0245,24.0384,3851400.0
2012-10-18 09:30:00,34.57,34.84,34.47,34.67,3419200.0,24.1012,24.2894,24.0314,24.1709,3419200.0
2012-10-18 10:00:00,34.66,34.75,34.43,34.48,2602600.0,24.1639,24.2267,24.0036,24.0384,2602600.0
2012-10-18 10:30:00,34.48,34.59,34.48,34.55,1309700.0,24.0384,24.1151,24.0384,24.0872,1309700.0
2012-10-18 11:00:00,34.56,34.66,34.56,34.63,1050500.0,24.0942,24.1639,24.0942,24.143,1050500.0
2012-10-18 11:30:00,34.63,34.73,34.62,34.7,994100.0,24.143,24.2127,24.136,24.1918,994100.0
2012-10-18 12:00:00,34.71,34.74,34.63,34.65,702500.0,24.1988,24.2197,24.143,24.1569,702500.0
2012-10-18 12:30:00,34.64,34.66,34.56,34.6,978600.0,24.15,24.1639,24.0942,24.1221,978600.0
2012-10-18 13:00:00,34.59,34.65,34.49,34.61,921200.0,24.1151,24.1569,24.0454,24.129,921200.0
2012-10-18 13:30:00,34.61,34.63,34.48,34.5,1390000.0,24.129,24.143,24.0384,24.0524,1390000.0
2012-10-18 14:00:00,34.5,34.57,34.47,34.48,969400.0,24.0524,24.1012,24.0314,24.0384,969400.0
2012-10-18 14:30:00,34.48,34.49,34.4,34.48,1948600.0,24.0384,24.0454,23.9826,24.0384,1948600.0
2012-10-18 15:00:00,34.47,34.56,34.44,34.55,1881000.0,24.0314,24.0942,24.0105,24.0872,1881000.0
2012-10-18 15:30:00,34.55,34.61,34.52,34.58,3585900.0,24.0872,24.129,24.0663,24.1081,3585900.0
2012-10-19 09:30:00,34.62,34.64,34.43,34.48,5323700.0,24.136,24.15,24.0036,24.0384,5323700.0
2012-10-19 10:00:00,34.48,34.58,34.47,34.51,1464600.0,24.0384,24.1081,24.0314,24.0593,1464600.0
2012-10-19 10:30:00,34.5,34.51,34.43,34.44,947900.0,24.0524,24.0593,24.0036,24.0105,947900.0
2012-10-19 11:00:00,34.44,34.52,34.35,34.48,1757300.0,24.0105,24.0663,23.9478,24.0384,1757300.0
2012-10-19 11:30:00,34.48,34.6,34.39,34.41,1977900.0,24.0384,24.1221,23.9757,23.9896,1977900.0
2012-10-19 12:00:00,34.41,34.41,34.26,34.29,1470300.0,23.9896,23.9896,23.885,23.906,1470300.0
2012-10-19 12:30:00,34.28,34.34,34.27,34.3,682800.0,23.899,23.9408,23.892,23.9129,682800.0
2012-10-19 13:00:00,34.3,34.35,34.29,34.34,1051600.0,23.9129,23.9478,23.906,23.9408,1051600.0
2012-10-19 13:30:00,34.34,34.36,34.18,34.21,1704700.0,23.9408,23.9548,23.8293,23.8502,1704700.0
2012-10-19 14:00:00,34.21,34.27,34.06,34.11,1121400.0,23.8502,23.892,23.7456,23.7805,1121400.0
2012-10-19 14:30:00,34.1,34.17,34.02,34.15,1437900.0,23.7735,23.8223,23.7177,23.8083,1437900.0
2012-10-19 15:00:00,34.16,34.3,34.1,34.24,1969500.0,23.8153,23.9129,23.7735,23.8711,1969500.0
2012-10-19 15:30:00,34.24,34.45,34.23,34.34,5056800.0,23.8711,24.0175,23.8641,23.9408,5056800.0
2012-10-22 09:30:00,34.3,34.48,34.27,34.48,3091100.0,23.9129,24.0384,23.892,24.0384,3091100.0
2012-10-22 10:00:00,34.48,34.54,34.42,34.46,2277500.0,24.0384,24.0802,23.9966,24.0245,2277500.0
2012-10-22 10:30:00,34.46,34.48,34.38,34.44,1179600.0,24.0245,24.0384,23.9687,24.0105,1179600.0
2012-10-22 11:00:00,34.43,34.45,34.34,34.36,1210700.0,24.0036,24.0175,23.9408,23.9548,1210700.0
2012-10-22 11:30:00,34.36,34.39,34.27,34.37,1066200.0,23.9548,23.9757,23.892,23.9617,1066200.0
2012-10-22 12:00:00,34.36,34.41,34.34,34.36,787800.0,23.9548,23.9896,23.9408,23.9548,787800.0
2012-10-22 12:30:00,34.36,34.38,34.3,34.33,725200.0,23.9548,23.9687,23.9129,23.9338,725200.0
2012-10-22 13:00:00,34.32,34.34,34.22,34.22,1596800.0,23.9269,23.9408,23.8572,23.8572,1596800.0
2012-10-22 13:30:00,34.22,34.26,34.16,34.23,1303700.0,23.8572,23.885,23.8153,23.8641,1303700.0
2012-10-22 14:00:00,34.23,34.35,34.2,34.3,1488200.0,23.8641,23.9478,23.8432,23.9129,1488200.0
2012-10-22 14:30:00,34.3,34.36,34.19,34.21,1287300.0,23.9129,23.9548,23.8362,23.8502,1287300.0
2012-10-22 15:00:00,34.22,34.33,34.19,34.3,1482100.0,23.8572,23.9338,23.8362,23.9129,1482100.0
2012-10-22 15:30:00,34.3,34.49,34.25,34.48,3202900.0,23.9129,24.0454,23.8781,24.0384,3202900.0
2012-10-23 09:30:00,34.04,34.16,33.81,33.91,3067400.0,23.7317,23.8153,23.5713,23.641,3067400.0
2012-10-23 10:00:00,33.9,33.93,33.71,33.73,3291600.0,23.6341,23.655,23.5016,23.5155,3291600.0
2012-10-23 10:30:00,33.74,33.81,33.64,33.8,1639300.0,23.5225,23.5713,23.4528,23.5643,1639300.0
2012-10-23 11:00:00,33.8,33.87,33.78,33.85,1570700.0,23.5643,23.6131,23.5504,23.5992,1570700.0
2012-10-23 11:30:00,33.86,33.87,33.75,33.82,1322800.0,23.6062,23.6131,23.5295,23.5783,1322800.0
2012-10-23 12:00:00,33.82,33.85,33.75,33.82,687300.0,23.5783,23.5992,23.5295,23.5783,687300.0
2012-10-23 12:30:00,33.82,33.9,33.81,33.87,841100.0,23.5783,23.6341,23.5713,23.6131,841100.0
2012-10-23 13:00:00,33.87,33.88,33.79,33.82,736100.0,23.6131,23.6201,23.5574,23.5783,736100.0
2012-10-23 13:30:00,33.83,34.15,33.75,33.86,4196900.0,23.5853,23.8083,23.5295,23.6062,4196900.0
2012-10-23 14:00:00,33.87,34.11,33.8,33.88,3334400.0,23.6131,23.7805,23.5643,23.6201,3334400.0
2012-10-23 14:30:00,33.88,34.04,33.88,34.0,1202000.0,23.6201,23.7317,23.6201,23.7038,1202000.0
2012-10-23 15:00:00,34.0,34.05,33.93,33.95,1660000.0,23.7038,23.7386,23.655,23.6689,1660000.0
2012-10-23 15:30:00,33.94,33.98,33.84,33.89,3497800.0,23.6619,23.6898,23.5922,23.6271,3497800.0
2012-10-24 09:30:00,34.05,34.26,34.03,34.05,3200500.0,23.7386,23.885,23.7247,23.7386,3200500.0
2012-10-24 10:00:00,34.05,34.17,34.04,34.1,1480300.0,23.7386,23.8223,23.7317,23.7735,1480300.0
2012-10-24 10:30:00,34.09,34.19,34.07,34.13,1319700.0,23.7665,23.8362,23.7526,23.7944,1319700.0
2012-10-24 11:00:00,34.14,34.18,34.06,34.13,1431200.0,23.8014,23.8293,23.7456,23.7944,1431200.0
2012-10-24 11:30:00,34.14,34.15,33.98,34.01,1634800.0,23.8014,23.8083,23.6898,23.7107,1634800.0
2012-10-24 12:00:00,34.01,34.07,33.96,33.99,1180000.0,23.7107,23.7526,23.6759,23.6968,1180000.0
2012-10-24 12:30:00,34.0,34.03,33.93,33.96,1330400.0,23.7038,23.7247,23.655,23.6759,1330400.0
2012-10-24 13:00:00,33.95,33.97,33.86,33.91,1102900.0,23.6689,23.6829,23.6062,23.641,1102900.0
2012-10-24 13:30:00,33.9,33.92,33.86,33.91,909200.0,23.6341,23.648,23.6062,23.641,909200.0
2012-10-24 14:00:00,33.9,33.95,33.79,33.91,1817400.0,23.6341,23.6689,23.5574,23.641,1817400.0
2012-10-24 14:30:00,33.91,33.92,33.72,33.72,2375100.0,23.641,23.648,23.5086,23.5086,2375100.0
2012-10-24 15:00:00,33.72,33.77,33.59,33.7,2455800.0,23.5086,23.5434,23.4179,23.4946,2455800.0
2012-10-24 15:30:00,33.7,33.75,33.62,33.75,3357600.0,23.4946,23.5295,23.4388,23.5295,3357600.0
2012-10-25 09:30:00,34.12,34.23,34.01,34.07,1867500.0,23.7874,23.8641,23.7107,23.7526,1867500.0
2012-10-25 10:00:00,34.07,34.08,33.96,33.96,2509200.0,23.7526,23.7595,23.6759,23.6759,2509200.0
2012-10-25 10:30:00,33.96,33.98,33.75,33.89,2106400.0,23.6759,23.6898,23.5295,23.6271,2106400.0
2012-10-25 11:00:00,33.88,33.94,33.83,33.87,1008100.0,23.6201,23.6619,23.5853,23.6131,1008100.0
2012-10-25 11:30:00,33.87,33.89,33.73,33.8,1272200.0,23.6131,23.6271,23.5155,23.5643,1272200.0
2012-10-25 12:00:00,33.81,33.85,33.79,33.82,1120500.0,23.5713,23.5992,23.5574,23.5783,1120500.0
2012-10-25 12:30:00,33.82,34.04,33.78,34.02,960500.0,23.5783,23.7317,23.5504,23.7177,960500.0
2012-10-25 13:00:00,34.02,34.09,33.99,34.08,837400.0,23.7177,23.7665,23.6968,23.7595,837400.0
2012-10-25 13:30:00,34.07,34.07,33.99,34.03,648100.0,23.7526,23.7526,23.6968,23.7247,648100.0
2012-10-25 14:00:00,34.03,34.04,33.94,33.99,800200.0,23.7247,23.7317,23.6619,23.6968,800200.0
2012-10-25 14:30:00,33.99,34.05,33.95,33.99,691100.0,23.6968,23.7386,23.6689,23.6968,691100.0
2012-10-25 15:00:00,33.99,34.0,33.9,33.97,1115900.0,23.6968,23.7038,23.6341,23.6829,1115900.0
2012-10-25 15:30:00,33.96,34.07,33.94,34.07,1966200.0,23.6759,23.7526,23.6619,23.7526,1966200.0
2012-10-26 09:30:00,33.86,34.09,33.7,33.87,2386100.0,23.6062,23.7665,23.4946,23.6131,2386100.0
2012-10-26 10:00:00,33.87,33.99,33.82,33.87,1005700.0,23.6131,23.6968,23.5783,23.6131,1005700.0
2012-10-26 10:30:00,33.86,33.97,33.83,33.88,2064300.0,23.6062,23.6829,23.5853,23.6201,2064300.0
2012-10-26 11:00:00,33.88,33.98,33.84,33.95,1288300.0,23.6201,23.6898,23.5922,23.6689,1288300.0
2012-10-26 11:30:00,33.95,34.01,33.86,33.86,978000.0,23.6689,23.7107,23.6062,23.6062,978000.0
2012-10-26 12:00:00,33.86,33.88,33.74,33.86,929000.0,23.6062,23.6201,23.5225,23.6062,929000.0
2012-10-26 12:30:00,33.86,33.88,33.73,33.86,803900.0,23.6062,23.6201,23.5155,23.6062,803900.0
2012-10-26 13:00:00,33.86,33.92,33.82,33.91,779000.0,23.6062,23.648,23.5783,23.641,779000.0
2012-10-26 13:30:00,33.92,34.02,33.88,33.91,1061500.0,23.648,23.7177,23.6201,23.641,1061500.0
2012-10-26 14:00:00,33.92,33.94,33.85,33.87,935300.0,23.648,23.6619,23.5992,23.6131,935300.0
2012-10-26 14:30:00,33.89,33.97,33.84,33.91,1282000.0,23.6271,23.6829,23.5922,23.641,1282000.0
2012-10-26 15:00:00,33.89,34.02,33.89,34.0,1009500.0,23.6271,23.7177,23.6271,23.7038,1009500.0
2012-10-26 15:30:00,34.0,34.04,33.93,33.96,4997200.0,23.7038,23.7317,23.655,23.6759,4997200.0
2012-10-31 09:30:00,34.19,34.27,33.87,34.02,1863300.0,23.8362,23.892,23.6131,23.7177,1863300.0
2012-10-31 10:00:00,34.02,34.04,33.88,33.97,1595500.0,23.7177,23.7317,23.6201,23.6829,1595500.0
2012-10-31 10:30:00,33.98,33.99,33.84,33.89,1682400.0,23.6898,23.6968,23.5922,23.6271,1682400.0
2012-10-31 11:00:00,33.89,33.9,33.75,33.85,2285900.0,23.6271,23.6341,23.5295,23.5992,2285900.0
2012-10-31 11:30:00,33.86,33.9,33.77,33.79,1004400.0,23.6062,23.6341,23.5434,23.5574,1004400.0
2012-10-31 12:00:00,33.79,33.81,33.75,33.75,1378400.0,23.5574,23.5713,23.5295,23.5295,1378400.0
2012-10-31 12:30:00,33.75,33.76,33.68,33.7,1634400.0,23.5295,23.5365,23.4807,23.4946,1634400.0
2012-10-31 13:00:00,33.71,33.76,33.67,33.72,931000.0,23.5016,23.5365,23.4737,23.5086,931000.0
2012-10-31 13:30:00,33.72,33.8,33.72,33.76,772900.0,23.5086,23.5643,23.5086,23.5365,772900.0
2012-10-31 14:00:00,33.76,33.83,33.75,33.75,1179300.0,23.5365,23.5853,23.5295,23.5295,1179300.0
2012-10-31 14:30:00,33.75,33.76,33.68,33.7,1284500.0,23.5295,23.5365,23.4807,23.4946,1284500.0
2012-10-31 15:00:00,33.69,33.86,33.65,33.82,2212700.0,23.4877,23.6062,23.4598,23.5783,2212700.0
2012-10-31 15:30:00,33.81,33.82,33.67,33.69,3938800.0,23.5713,23.5783,23.4737,23.4877,3938800.0
2012-11-01 09:30:00,33.75,33.78,33.58,33.62,3204900.0,23.5295,23.5504,23.411,23.4388,3204900.0
2012-11-01 10:00:00,33.63,33.79,33.62,33.7,3198000.0,23.4458,23.5574,23.4388,23.4946,3198000.0
2012-11-01 10:30:00,33.7,33.83,33.69,33.77,2375100.0,23.4946,23.5853,23.4877,23.5434,2375100.0
2012-11-01 11:00:00,33.77,33.88,33.73,33.88,2152200.0,23.5434,23.6201,23.5155,23.6201,2152200.0
2012-11-01 11:30:00,33.88,34.06,33.88,34.06,1690300.0,23.6201,23.7456,23.6201,23.7456,1690300.0
2012-11-01 12:00:00,34.05,34.06,33.97,34.0,1041400.0,23.7386,23.7456,23.6829,23.7038,1041400.0
2012-11-01 12:30:00,34.0,34.02,33.89,33.93,1189400.0,23.7038,23.7177,23.6271,23.655,1189400.0
2012-11-01 13:00:00,33.92,33.95,33.83,33.86,1285400.0,23.648,23.6689,23.5853,23.6062,1285400.0
2012-11-01 13:30:00,33.87,33.95,33.86,33.95,941700.0,23.6131,23.6689,23.6062,23.6689,941700.0
2012-11-01 14:00:00,33.95,34.02,33.92,33.95,962800.0,23.6689,23.7177,23.648,23.6689,962800.0
2012-11-01 14:30:00,33.96,34.01,33.94,33.97,1343400.0,23.6759,23.7107,23.6619,23.6829,1343400.0
2012-11-01 15:00:00,33.97,34.02,33.92,33.95,1475300.0,23.6829,23.7177,23.648,23.6689,1475300.0
2012-11-01 15:30:00,33.95,34.06,33.94,34.05,3173100.0,23.6689,23.7456,23.6619,23.7386,3173100.0
2012-11-02 09:30:00,34.34,34.41,33.98,34.11,2574200.0,23.9408,23.9896,23.6898,23.7805,2574200.0
2012-11-02 10:00:00,34.11,34.12,33.93,33.98,1941300.0,23.7805,23.7874,23.655,23.6898,1941300.0
2012-11-02 10:30:00,33.98,34.08,33.94,33.94,1700300.0,23.6898,23.7595,23.6619,23.6619,1700300.0
2012-11-02 11:00:00,33.94,34.07,33.93,34.06,1344200.0,23.6619,23.7526,23.655,23.7456,1344200.0
2012-11-02 11:30:00,34.05,34.11,34.04,34.07,934000.0,23.7386,23.7805,23.7317,23.7526,934000.0
2012-11-02 12:00:00,34.07,34.15,34.05,34.14,754300.0,23.7526,23.8083,23.7386,23.8014,754300.0
2012-11-02 12:30:00,34.14,34.18,34.12,34.13,808800.0,23.8014,23.8293,23.7874,23.7944,808800.0
2012-11-02 13:00:00,34.13,34.15,34.05,34.05,590800.0,23.7944,23.8083,23.7386,23.7386,590800.0
2012-11-02 13:30:00,34.05,34.11,33.97,33.97,959700.0,23.7386,23.7805,23.6829,23.6829,959700.0
2012-11-02 14:00:00,33.97,33.97,33.9,33.93,616400.0,23.6829,23.6829,23.6341,23.655,616400.0
2012-11-02 14:30:00,33.92,33.93,33.8,33.85,1143000.0,23.648,23.655,23.5643,23.5992,1143000.0
2012-11-02 15:00:00,33.85,33.89,33.82,33.85,1091600.0,23.5992,23.6271,23.5783,23.5992,1091600.0
2012-11-02 15:30:00,33.85,33.85,33.66,33.74,3264100.0,23.5992,23.5992,23.4667,23.5225,3264100.0
2012-11-05 09:30:00,33.56,33.82,33.55,33.63,3273500.0,23.397,23.5783,23.39,23.4458,3273500.0
2012-11-05 10:00:00,33.64,33.73,33.54,33.68,1925000.0,23.4528,23.5155,23.3831,23.4807,1925000.0
2012-11-05 10:30:00,33.67,33.8,33.64,33.75,1088100.0,23.4737,23.5643,23.4528,23.5295,1088100.0
2012-11-05 11:00:00,33.76,33.79,33.73,33.76,930400.0,23.5365,23.5574,23.5155,23.5365,930400.0
2012-11-05 11:30:00,33.76,33.81,33.7,33.81,793100.0,23.5365,23.5713,23.4946,23.5713,793100.0
2012-11-05 12:00:00,33.81,33.88,33.73,33.76,989900.0,23.5713,23.6201,23.5155,23.5365,989900.0
2012-11-05 12:30:00,33.76,33.78,33.68,33.69,596800.0,23.5365,23.5504,23.4807,23.4877,596800.0
2012-11-05 13:00:00,33.69,33.86,33.69,33.84,550400.0,23.4877,23.6062,23.4877,23.5922,550400.0
2012-11-05 13:30:00,33.83,33.89,33.83,33.87,444400.0,23.5853,23.6271,23.5853,23.6131,444400.0
2012-11-05 14:00:00,33.88,33.95,33.85,33.9,749300.0,23.6201,23.6689,23.5992,23.6341,749300.0
2012-11-05 14:30:00,33.9,33.98,33.9,33.94,774500.0,23.6341,23.6898,23.6341,23.6619,774500.0
2012-11-05 15:00:00,33.95,34.03,33.92,33.94,1102600.0,23.6689,23.7247,23.648,23.6619,1102600.0
2012-11-05 15:30:00,33.94,34.07,33.9,34.03,2844500.0,23.6619,23.7526,23.6341,23.7247,2844500.0
2012-11-06 09:30:00,34.13,34.23,34.04,34.15,1839000.0,23.7944,23.8641,23.7317,23.8083,1839000.0
2012-11-06 10:00:00,34.16,34.21,34.12,34.13,1080900.0,23.8153,23.8502,23.7874,23.7944,1080900.0
2012-11-06 10:30:00,34.13,34.15,34.01,34.08,1320200.0,23.7944,23.8083,23.7107,23.7595,1320200.0
2012-11-06 11:00:00,34.08,34.16,34.05,34.13,944500.0,23.7595,23.8153,23.7386,23.7944,944500.0
2012-11-06 11:30:00,34.14,34.35,34.13,34.31,1403100.0,23.8014,23.9478,23.7944,23.9199,1403100.0
2012-11-06 12:00:00,34.31,34.4,34.29,34.38,921100.0,23.9199,23.9826,23.906,23.9687,921100.0
2012-11-06 12:30:00,34.38,34.39,34.32,34.33,1016000.0,23.9687,23.9757,23.9269,23.9338,1016000.0
2012-11-06 13:00:00,34.33,34.34,34.25,34.3,913300.0,23.9338,23.9408,23.8781,23.9129,913300.0
2012-11-06 13:30:00,34.29,34.32,34.25,34.25,713600.0,23.906,23.9269,23.8781,23.8781,713600.0
2012-11-06 14:00:00,34.26,34.29,34.24,34.27,765000.0,23.885,23.906,23.8711,23.892,765000.0
2012-11-06 14:30:00,34.28,34.35,34.27,34.29,956000.0,23.899,23.9478,23.892,23.906,956000.0
2012-11-06 15:00:00,34.3,34.32,34.24,34.3,1480700.0,23.9129,23.9269,23.8711,23.9129,1480700.0
2012-11-06 15:30:00,34.3,34.35,34.26,34.31,3633100.0,23.9129,23.9478,23.885,23.9199,3633100.0
2012-11-07 09:30:00,33.76,33.76,33.35,33.4,3491900.0,23.6938,23.6938,23.406,23.4411,3491900.0
2012-11-07 10:00:00,33.4,33.4,33.2,33.25,3609300.0,23.4411,23.4411,23.3008,23.3359,3609300.0
2012-11-07 10:30:00,33.25,33.34,33.01,33.01,2718700.0,23.3359,23.399,23.1674,23.1674,2718700.0
2012-11-07 11:00:00,33.01,33.15,32.87,32.9,2476300.0,23.1674,23.2657,23.0692,23.0902,2476300.0
2012-11-07 11:30:00,32.89,33.14,32.81,33.08,1931800.0,23.0832,23.2587,23.0271,23.2165,1931800.0
2012-11-07 12:00:00,33.1,33.12,33.0,33.04,1316600.0,23.2306,23.2446,23.1604,23.1885,1316600.0
2012-11-07 12:30:00,33.04,33.16,33.02,33.09,915100.0,23.1885,23.2727,23.1744,23.2236,915100.0
2012-11-07 13:00:00,33.09,33.15,33.0,33.0,1119700.0,23.2236,23.2657,23.1604,23.1604,1119700.0
2012-11-07 13:30:00,33.01,33.12,32.97,32.98,1436200.0,23.1674,23.2446,23.1393,23.1464,1436200.0
2012-11-07 14:00:00,32.98,33.08,32.97,33.04,1091500.0,23.1464,23.2165,23.1393,23.1885,1091500.0
2012-11-07 14:30:00,33.04,33.04,32.9,32.98,1672900.0,23.1885,23.1885,23.0902,23.1464,1672900.0
2012-11-07 15:00:00,32.98,33.12,32.91,33.1,1928800.0,23.1464,23.2446,23.0972,23.2306,1928800.0
2012-11-07 15:30:00,33.09,33.12,32.9,32.92,5027000.0,23.2236,23.2446,23.0902,23.1043,5027000.0
2012-11-08 09:30:00,33.22,33.33,32.97,33.17,2762700.0,23.3148,23.392,23.1393,23.2797,2762700.0
2012-11-08 10:00:00,33.17,33.21,32.98,33.02,2594000.0,23.2797,23.3078,23.1464,23.1744,2594000.0
2012-11-08 10:30:00,33.02,33.09,32.93,32.99,1888300.0,23.1744,23.2236,23.1113,23.1534,1888300.0
2012-11-08 11:00:00,32.98,33.02,32.88,32.92,1824000.0,23.1464,23.1744,23.0762,23.1043,1824000.0
2012-11-08 11:30:00,32.91,32.92,32.73,32.82,1579200.0,23.0972,23.1043,22.9709,23.0341,1579200.0
2012-11-08 12:00:00,32.82,32.83,32.7,32.81,1045000.0,23.0341,23.0411,22.9499,23.0271,1045000.0
2012-11-08 12:30:00,32.81,32.81,32.6,32.61,1768500.0,23.0271,23.0271,22.8797,22.8867,1768500.0
2012-11-08 13:00:00,32.61,32.62,32.39,32.46,2101400.0,22.8867,22.8937,22.7323,22.7814,2101400.0
2012-11-08 13:30:00,32.45,32.55,32.37,32.52,1503600.0,22.7744,22.8446,22.7182,22.8235,1503600.0
2012-11-08 14:00:00,32.52,32.54,32.4,32.44,1446500.0,22.8235,22.8376,22.7393,22.7674,1446500.0
2012-11-08 14:30:00,32.44,32.6,32.43,32.49,1280200.0,22.7674,22.8797,22.7604,22.8025,1280200.0
2012-11-08 15:00:00,32.5,32.62,32.48,32.5,1572300.0,22.8095,22.8937,22.7954,22.8095,1572300.0
2012-11-08 15:30:00,32.51,32.52,32.32,32.34,4065100.0,22.8165,22.8235,22.6832,22.6972,4065100.0
2012-11-09 09:30:00,32.33,32.54,32.25,32.37,2282100.0,22.6902,22.8376,22.634,22.7182,2282100.0
2012-11-09 10:00:00,32.37,32.7,32.35,32.61,2911800.0,22.7182,22.9499,22.7042,22.8867,2911800.0
2012-11-09 10:30:00,32.62,32.65,32.5,32.53,1751400.0,22.8937,22.9148,22.8095,22.8305,1751400.0
2012-11-09 11:00:00,32.53,32.66,32.45,32.61,1570700.0,22.8305,22.9218,22.7744,22.8867,1570700.0
2012-11-09 11:30:00,32.61,32.62,32.5,32.55,769100.0,22.8867,22.8937,22.8095,22.8446,769100.0
2012-11-09 12:00:00,32.55,32.67,32.54,32.67,1036300.0,22.8446,22.9288,22.8376,22.9288,1036300.0
2012-11-09 12:30:00,32.67,32.68,32.56,32.58,1033000.0,22.9288,22.9358,22.8516,22.8656,1033000.0
2012-11-09 13:00:00,32.59,32.65,32.32,32.33,1282000.0,22.8727,22.9148,22.6832,22.6902,1282000.0
2012-11-09 13:30:00,32.34,32.47,32.3,32.41,1200800.0,22.6972,22.7884,22.6691,22.7463,1200800.0
2012-11-09 14:00:00,32.42,32.47,32.34,32.44,826100.0,22.7533,22.7884,22.6972,22.7674,826100.0
2012-11-09 14:30:00,32.45,32.55,32.34,32.38,939700.0,22.7744,22.8446,22.6972,22.7253,939700.0
2012-11-09 15:00:00,32.38,32.4,32.31,32.4,974000.0,22.7253,22.7393,22.6761,22.7393,974000.0
2012-11-09 15:30:00,32.39,32.5,32.29,32.35,2948600.0,22.7323,22.8095,22.6621,22.7042,2948600.0
2012-11-12 09:30:00,32.47,32.56,32.3,32.44,1925500.0,22.7884,22.8516,22.6691,22.7674,1925500.0
2012-11-12 10:00:00,32.44,32.51,32.37,32.4,1365800.0,22.7674,22.8165,22.7182,22.7393,1365800.0
2012-11-12 10:30:00,32.4,32.45,32.3,32.32,910700.0,22.7393,22.7744,22.6691,22.6832,910700.0
2012-11-12 11:00:00,32.32,32.32,32.22,32.32,753700.0,22.6832,22.6832,22.613,22.6832,753700.0
2012-11-12 11:30:00,32.31,32.31,32.25,32.27,617500.0,22.6761,22.6761,22.634,22.6481,617500.0
2012-11-12 12:00:00,32.28,32.33,32.22,32.32,851700.0,22.6551,22.6902,22.613,22.6832,851700.0
2012-11-12 12:30:00,32.33,32.37,32.31,32.34,665500.0,22.6902,22.7182,22.6761,22.6972,665500.0
2012-11-12 13:00:00,32.35,32.5,32.34,32.49,1242300.0,22.7042,22.8095,22.6972,22.8025,1242300.0
2012-11-12 13:30:00,32.5,32.51,32.45,32.46,714700.0,22.8095,22.8165,22.7744,22.7814,714700.0
2012-11-12 14:00:00,32.46,32.49,32.39,32.43,822800.0,22.7814,22.8025,22.7323,22.7604,822800.0
2012-11-12 14:30:00,32.43,32.45,32.37,32.44,855600.0,22.7604,22.7744,22.7182,22.7674,855600.0
2012-11-12 15:00:00,32.44,32.46,32.4,32.42,1544500.0,22.7674,22.7814,22.7393,22.7533,1544500.0
2012-11-12 15:30:00,32.42,32.48,32.37,32.38,2080100.0,22.7533,22.7954,22.7182,22.7253,2080100.0
2012-11-13 09:30:00,32.07,32.35,32.0,32.32,2210400.0,22.5077,22.7042,22.4586,22.6832,2210400.0
2012-11-13 10:00:00,32.31,32.46,32.25,32.36,1505800.0,22.6761,22.7814,22.634,22.7112,1505800.0
2012-11-13 10:30:00,32.37,32.54,32.34,32.51,1637700.0,22.7182,22.8376,22.6972,22.8165,1637700.0
2012-11-13 11:00:00,32.51,32.55,32.44,32.48,1136000.0,22.8165,22.8446,22.7674,22.7954,1136000.0
2012-11-13 11:30:00,32.48,32.51,32.39,32.46,674500.0,22.7954,22.8165,22.7323,22.7814,674500.0
2012-11-13 12:00:00,32.46,32.51,32.37,32.38,798200.0,22.7814,22.8165,22.7182,22.7253,798200.0
2012-11-13 12:30:00,32.37,32.38,32.29,32.37,703300.0,22.7182,22.7253,22.6621,22.7182,703300.0
2012-11-13 13:00:00,32.37,32.45,32.33,32.4,570800.0,22.7182,22.7744,22.6902,22.7393,570800.0
2012-11-13 13:30:00,32.4,32.42,32.31,32.4,574500.0,22.7393,22.7533,22.6761,22.7393,574500.0
2012-11-13 14:00:00,32.41,32.44,32.35,32.37,703200.0,22.7463,22.7674,22.7042,22.7182,703200.0
2012-11-13 14:30:00,32.37,32.38,32.2,32.21,1740100.0,22.7182,22.7253,22.5989,22.606,1740100.0
2012-11-13 15:00:00,32.22,32.25,32.01,32.09,1580500.0,22.613,22.634,22.4656,22.5217,1580500.0
2012-11-13 15:30:00,32.09,32.12,32.0,32.01,4075900.0,22.5217,22.5428,22.4586,22.4656,4075900.0
2012-11-14 09:30:00,32.08,32.27,32.02,32.11,2315000.0,22.5147,22.6481,22.4726,22.5358,2315000.0
2012-11-14 10:00:00,32.11,32.22,31.98,31.98,1856400.0,22.5358,22.613,22.4445,22.4445,1856400.0
2012-11-14 10:30:00,31.98,32.07,31.9,31.95,2440900.0,22.4445,22.5077,22.3884,22.4235,2440900.0
2012-11-14 11:00:00,31.96,32.03,31.88,31.98,1712800.0,22.4305,22.4796,22.3744,22.4445,1712800.0
2012-11-14 11:30:00,31.97,31.99,31.84,31.89,1500000.0,22.4375,22.4516,22.3463,22.3814,1500000.0
2012-11-14 12:00:00,31.88,31.91,31.7,31.78,1576000.0,22.3744,22.3954,22.248,22.3042,1576000.0
2012-11-14 12:30:00,31.78,31.8,31.61,31.62,1481300.0,22.3042,22.3182,22.1849,22.1919,1481300.0
2012-11-14 13:00:00,31.63,31.75,31.59,31.7,1533900.0,22.1989,22.2831,22.1708,22.248,1533900.0
2012-11-14 13:30:00,31.71,31.82,31.69,31.75,1687100.0,22.255,22.3322,22.241,22.2831,1687100.0
2012-11-14 14:00:00,31.75,31.82,31.69,31.74,2250100.0,22.2831,22.3322,22.241,22.2761,2250100.0
2012-11-14 14:30:00,31.74,31.74,31.6,31.67,1546400.0,22.2761,22.2761,22.1778,22.227,1546400.0
2012-11-14 15:00:00,31.67,31.68,31.47,31.56,2455600.0,22.227,22.234,22.0866,22.1498,2455600.0
2012-11-14 15:30:00,31.56,31.59,31.25,31.42,6242500.0,22.1498,22.1708,21.9322,22.0515,6242500.0
2012-11-15 09:30:00,31.49,31.74,31.44,31.59,3040500.0,22.1006,22.2761,22.0655,22.1708,3040500.0
2012-11-15 10:00:00,31.59,31.92,31.5,31.79,2595400.0,22.1708,22.4024,22.1077,22.3112,2595400.0
2012-11-15 10:30:00,31.79,31.84,31.66,31.66,1755900.0,22.3112,22.3463,22.2199,22.2199,1755900.0
2012-11-15 11:00:00,31.67,31.72,31.6,31.61,1921600.0,22.227,22.2621,22.1778,22.1849,1921600.0
2012-11-15 11:30:00,31.6,31.69,31.47,31.51,1602300.0,22.1778,22.241,22.0866,22.1147,1602300.0
2012-11-15 12:00:00,31.52,31.55,31.45,31.49,1098300.0,22.1217,22.1427,22.0726,22.1006,1098300.0
2012-11-15 12:30:00,31.5,31.54,31.46,31.49,700000.0,22.1077,22.1357,22.0796,22.1006,700000.0
2012-11-15 13:00:00,31.49,31.68,31.48,31.65,984500.0,22.1006,22.234,22.0936,22.2129,984500.0
2012-11-15 13:30:00,31.65,31.81,31.6,31.74,1189400.0,22.2129,22.3252,22.1778,22.2761,1189400.0
2012-11-15 14:00:00,31.74,31.75,31.53,31.58,1097900.0,22.2761,22.2831,22.1287,22.1638,1097900.0
2012-11-15 14:30:00,31.58,31.61,31.51,31.54,934900.0,22.1638,22.1849,22.1147,22.1357,934900.0
2012-11-15 15:00:00,31.53,31.53,31.42,31.43,1409000.0,22.1287,22.1287,22.0515,22.0585,1409000.0
2012-11-15 15:30:00,31.43,31.65,31.42,31.55,2907100.0,22.0585,22.2129,22.0515,22.1427,2907100.0
2012-11-16 09:30:00,31.62,31.81,31.5,31.54,4491000.0,22.1919,22.3252,22.1077,22.1357,4491000.0
2012-11-16 10:00:00,31.53,31.57,31.4,31.51,1571800.0,22.1287,22.1568,22.0375,22.1147,1571800.0
2012-11-16 10:30:00,31.5,31.59,31.46,31.5,1398100.0,22.1077,22.1708,22.0796,22.1077,1398100.0
2012-11-16 11:00:00,31.5,31.55,31.4,31.43,1352900.0,22.1077,22.1427,22.0375,22.0585,1352900.0
2012-11-16 11:30:00,31.43,31.83,31.42,31.78,2858300.0,22.0585,22.3393,22.0515,22.3042,2858300.0
2012-11-16 12:00:00,31.79,31.88,31.78,31.85,1546200.0,22.3112,22.3744,22.3042,22.3533,1546200.0
2012-11-16 12:30:00,31.84,31.91,31.81,31.86,1101700.0,22.3463,22.3954,22.3252,22.3603,1101700.0
2012-11-16 13:00:00,31.86,31.92,31.8,31.86,971300.0,22.3603,22.4024,22.3182,22.3603,971300.0
2012-11-16 13:30:00,31.86,31.88,31.79,31.86,1014000.0,22.3603,22.3744,22.3112,22.3603,1014000.0
2012-11-16 14:00:00,31.85,31.87,31.69,31.7,920000.0,22.3533,22.3673,22.241,22.248,920000.0
2012-11-16 14:30:00,31.7,31.79,31.65,31.77,1263700.0,22.248,22.3112,22.2129,22.2971,1263700.0
2012-11-16 15:00:00,31.78,31.89,31.71,31.88,1479000.0,22.3042,22.3814,22.255,22.3744,1479000.0
2012-11-16 15:30:00,31.88,32.0,31.87,31.93,3510400.0,22.3744,22.4586,22.3673,22.4094,3510400.0
2012-11-19 09:30:00,32.48,32.61,32.29,32.46,2605100.0,22.7954,22.8867,22.6621,22.7814,2605100.0
2012-11-19 10:00:00,32.47,32.55,32.4,32.43,2658900.0,22.7884,22.8446,22.7393,22.7604,2658900.0
2012-11-19 10:30:00,32.42,32.5,32.39,32.44,1822200.0,22.7533,22.8095,22.7323,22.7674,1822200.0
2012-11-19 11:00:00,32.45,32.46,32.37,32.44,1196600.0,22.7744,22.7814,22.7182,22.7674,1196600.0
2012-11-19 11:30:00,32.44,32.48,32.38,32.43,1052500.0,22.7674,22.7954,22.7253,22.7604,1052500.0
2012-11-19 12:00:00,32.42,32.45,32.35,32.38,2197700.0,22.7533,22.7744,22.7042,22.7253,2197700.0
2012-11-19 12:30:00,32.38,32.41,32.26,32.26,1172900.0,22.7253,22.7463,22.641,22.641,1172900.0
2012-11-19 13:00:00,32.27,32.31,32.19,32.2,897700.0,22.6481,22.6761,22.5919,22.5989,897700.0
2012-11-19 13:30:00,32.2,32.23,32.15,32.19,631000.0,22.5989,22.62,22.5638,22.5919,631000.0
2012-11-19 14:00:00,32.18,32.25,32.17,32.23,724400.0,22.5849,22.634,22.5779,22.62,724400.0
2012-11-19 14:30:00,32.24,32.39,32.22,32.36,897500.0,22.627,22.7323,22.613,22.7112,897500.0
2012-11-19 15:00:00,32.36,32.36,32.29,32.29,953000.0,22.7112,22.7112,22.6621,22.6621,953000.0
2012-11-19 15:30:00,32.3,32.4,32.22,32.4,2879500.0,22.6691,22.7393,22.613,22.7393,2879500.0
2012-11-20 09:30:00,32.4,32.57,32.27,32.57,2337400.0,22.7393,22.8586,22.6481,22.8586,2337400.0
2012-11-20 10:00:00,32.57,32.8,32.53,32.8,2258200.0,22.8586,23.02,22.8305,23.02,2258200.0
2012-11-20 10:30:00,32.79,32.99,32.78,32.82,2638300.0,23.013,23.1534,23.006,23.0341,2638300.0
2012-11-20 11:00:00,32.83,32.86,32.73,32.83,1156700.0,23.0411,23.0621,22.9709,23.0411,1156700.0
2012-11-20 11:30:00,32.84,32.94,32.79,32.92,1190800.0,23.0481,23.1183,23.013,23.1043,1190800.0
2012-11-20 12:00:00,32.92,33.22,32.91,33.12,3135200.0,23.1043,23.3148,23.0972,23.2446,3135200.0
2012-11-20 12:30:00,33.11,33.15,33.01,33.11,1420700.0,23.2376,23.2657,23.1674,23.2376,1420700.0
2012-11-20 13:00:00,33.11,33.11,32.71,32.74,1488200.0,23.2376,23.2376,22.9569,22.9779,1488200.0
2012-11-20 13:30:00,32.74,32.83,32.73,32.8,822900.0,22.9779,23.0411,22.9709,23.02,822900.0
2012-11-20 14:00:00,32.8,32.92,32.78,32.86,741800.0,23.02,23.1043,23.006,23.0621,741800.0
2012-11-20 14:30:00,32.86,32.89,32.78,32.84,733800.0,23.0621,23.0832,23.006,23.0481,733800.0
2012-11-20 15:00:00,32.85,32.93,32.84,32.87,1033300.0,23.0551,23.1113,23.0481,23.0692,1033300.0
2012-11-20 15:30:00,32.87,32.95,32.85,32.93,2943300.0,23.0692,23.1253,23.0551,23.1113,2943300.0
2012-11-21 09:30:00,32.96,33.0,32.77,32.78,2036700.0,23.1323,23.1604,22.999,23.006,2036700.0
2012-11-21 10:00:00,32.79,32.81,32.56,32.62,1902100.0,23.013,23.0271,22.8516,22.8937,1902100.0
2012-11-21 10:30:00,32.62,32.66,32.57,32.6,1626100.0,22.8937,22.9218,22.8586,22.8797,1626100.0
2012-11-21 11:00:00,32.6,32.64,32.56,32.59,827100.0,22.8797,22.9077,22.8516,22.8727,827100.0
2012-11-21 11:30:00,32.59,32.6,32.47,32.49,872400.0,22.8727,22.8797,22.7884,22.8025,872400.0
2012-11-21 12:00:00,32.49,32.61,32.48,32.6,837800.0,22.8025,22.8867,22.7954,22.8797,837800.0
2012-11-21 12:30:00,32.6,32.66,32.59,32.59,864700.0,22.8797,22.9218,22.8727,22.8727,864700.0
2012-11-21 13:00:00,32.59,32.61,32.56,32.57,470300.0,22.8727,22.8867,22.8516,22.8586,470300.0
2012-11-21 13:30:00,32.56,32.61,32.56,32.59,579200.0,22.8516,22.8867,22.8516,22.8727,579200.0
2012-11-21 14:00:00,32.59,32.62,32.52,32.55,822500.0,22.8727,22.8937,22.8235,22.8446,822500.0
2012-11-21 14:30:00,32.55,32.57,32.52,32.55,714300.0,22.8446,22.8586,22.8235,22.8446,714300.0
2012-11-21 15:00:00,32.55,32.59,32.5,32.52,1052300.0,22.8446,22.8727,22.8095,22.8235,1052300.0
2012-11-21 15:30:00,32.52,32.6,32.49,32.6,2171800.0,22.8235,22.8797,22.8025,22.8797,2171800.0
2012-11-23 09:30:00,32.85,32.9,32.73,32.89,1337300.0,23.0551,23.0902,22.9709,23.0832,1337300.0
2012-11-23 10:00:00,32.9,32.97,32.86,32.93,1077400.0,23.0902,23.1393,23.0621,23.1113,1077400.0
2012-11-23 10:30:00,32.93,33.02,32.93,32.99,860700.0,23.1113,23.1744,23.1113,23.1534,860700.0
2012-11-23 11:00:00,32.99,33.08,32.98,33.0,857800.0,23.1534,23.2165,23.1464,23.1604,857800.0
2012-11-23 11:30:00,33.0,33.05,32.97,33.05,504200.0,23.1604,23.1955,23.1393,23.1955,504200.0
2012-11-23 12:00:00,33.05,33.06,32.94,32.99,931000.0,23.1955,23.2025,23.1183,23.1534,931000.0
2012-11-23 12:30:00,32.99,33.2,32.98,33.19,2254100.0,23.1534,23.3008,23.1464,23.2937,2254100.0
2012-11-26 09:30:00,33.03,33.05,32.68,32.78,2670200.0,23.1815,23.1955,22.9358,23.006,2670200.0
2012-11-26 10:00:00,32.79,32.91,32.77,32.8,1222100.0,23.013,23.0972,22.999,23.02,1222100.0
2012-11-26 10:30:00,32.8,32.81,32.76,32.8,931200.0,23.02,23.0271,22.992,23.02,931200.0
2012-11-26 11:00:00,32.8,32.81,32.69,32.7,1134300.0,23.02,23.0271,22.9428,22.9499,1134300.0
2012-11-26 11:30:00,32.7,32.74,32.68,32.71,884000.0,22.9499,22.9779,22.9358,22.9569,884000.0
2012-11-26 12:00:00,32.7,32.76,32.7,32.74,658500.0,22.9499,22.992,22.9499,22.9779,658500.0
2012-11-26 12:30:00,32.75,32.76,32.67,32.7,1553000.0,22.9849,22.992,22.9288,22.9499,1553000.0
2012-11-26 13:00:00,32.69,32.73,32.66,32.7,1085600.0,22.9428,22.9709,22.9218,22.9499,1085600.0
2012-11-26 13:30:00,32.71,32.76,32.66,32.72,764900.0,22.9569,22.992,22.9218,22.9639,764900.0
2012-11-26 14:00:00,32.73,32.78,32.71,32.73,558000.0,22.9709,23.006,22.9569,22.9709,558000.0
2012-11-26 14:30:00,32.72,32.84,32.72,32.79,606700.0,22.9639,23.0481,22.9639,23.013,606700.0
2012-11-26 15:00:00,32.79,32.8,32.73,32.79,652300.0,23.013,23.02,22.9709,23.013,652300.0
2012-11-26 15:30:00,32.79,32.9,32.74,32.9,1967800.0,23.013,23.0902,22.9779,23.0902,1967800.0
2012-11-27 09:30:00,32.81,33.0,32.81,32.94,1702500.0,23.0271,23.1604,23.0271,23.1183,1702500.0
2012-11-27 10:00:00,32.95,33.02,32.75,32.76,1796500.0,23.1253,23.1744,22.9849,22.992,1796500.0
2012-11-27 10:30:00,32.77,32.81,32.69,32.79,1009100.0,22.999,23.0271,22.9428,23.013,1009100.0
2012-11-27 11:00:00,32.79,32.86,32.78,32.86,682300.0,23.013,23.0621,23.006,23.0621,682300.0
2012-11-27 11:30:00,32.86,33.04,32.81,32.98,1268300.0,23.0621,23.1885,23.0271,23.1464,1268300.0
2012-11-27 12:00:00,32.99,33.03,32.88,32.9,601300.0,23.1534,23.1815,23.0762,23.0902,601300.0
2012-11-27 12:30:00,32.9,32.92,32.86,32.91,485300.0,23.0902,23.1043,23.0621,23.0972,485300.0
2012-11-27 13:00:00,32.91,32.92,32.8,32.83,880400.0,23.0972,23.1043,23.02,23.0411,880400.0
2012-11-27 13:30:00,32.84,32.85,32.77,32.79,998200.0,23.0481,23.0551,22.999,23.013,998200.0
2012-11-27 14:00:00,32.79,32.85,32.67,32.68,1124200.0,23.013,23.0551,22.9288,22.9358,1124200.0
2012-11-27 14:30:00,32.69,32.73,32.59,32.7,1490100.0,22.9428,22.9709,22.8727,22.9499,1490100.0
2012-11-27 15:00:00,32.7,32.75,32.65,32.72,1124200.0,22.9499,22.9849,22.9148,22.9639,1124200.0
2012-11-27 15:30:00,32.72,32.73,32.58,32.63,3262100.0,22.9639,22.9709,22.8656,22.9007,3262100.0
2012-11-28 09:30:00,32.45,32.46,32.2,32.31,1954800.0,22.7744,22.7814,22.5989,22.6761,1954800.0
2012-11-28 10:00:00,32.32,32.39,32.12,32.32,2311600.0,22.6832,22.7323,22.5428,22.6832,2311600.0
2012-11-28 10:30:00,32.32,32.57,32.27,32.46,1443200.0,22.6832,22.8586,22.6481,22.7814,1443200.0
2012-11-28 11:00:00,32.46,32.62,32.41,32.62,1072200.0,22.7814,22.8937,22.7463,22.8937,1072200.0
2012-11-28 11:30:00,32.61,32.62,32.45,32.46,619500.0,22.8867,22.8937,22.7744,22.7814,619500.0
2012-11-28 12:00:00,32.46,32.72,32.35,32.66,1363900.0,22.7814,22.9639,22.7042,22.9218,1363900.0
2012-11-28 12:30:00,32.66,32.75,32.65,32.7,702300.0,22.9218,22.9849,22.9148,22.9499,702300.0
2012-11-28 13:00:00,32.7,32.7,32.55,32.62,604500.0,22.9499,22.9499,22.8446,22.8937,604500.0
2012-11-28 13:30:00,32.61,32.7,32.56,32.65,929900.0,22.8867,22.9499,22.8516,22.9148,929900.0
2012-11-28 14:00:00,32.64,32.68,32.55,32.56,564700.0,22.9077,22.9358,22.8446,22.8516,564700.0
2012-11-28 14:30:00,32.57,32.67,32.55,32.65,773300.0,22.8586,22.9288,22.8446,22.9148,773300.0
2012-11-28 15:00:00,32.65,32.78,32.63,32.77,1068200.0,22.9148,23.006,22.9007,22.999,1068200.0
2012-11-28 15:30:00,32.77,32.85,32.74,32.81,2286700.0,22.999,23.0551,22.9779,23.0271,2286700.0
2012-11-29 09:30:00,33.03,33.3,32.97,33.27,2501300.0,23.1815,23.371,23.1393,23.3499,2501300.0
2012-11-29 10:00:00,33.27,33.33,33.07,33.19,2074100.0,23.3499,23.392,23.2095,23.2937,2074100.0
2012-11-29 10:30:00,33.19,33.19,33.1,33.13,1108800.0,23.2937,23.2937,23.2306,23.2516,1108800.0
2012-11-29 11:00:00,33.13,33.2,33.12,33.19,691400.0,23.2516,23.3008,23.2446,23.2937,691400.0
2012-11-29 11:30:00,33.19,33.2,32.94,33.06,2188100.0,23.2937,23.3008,23.1183,23.2025,2188100.0
2012-11-29 12:00:00,33.07,33.15,33.0,33.11,934600.0,23.2095,23.2657,23.1604,23.2376,934600.0
2012-11-29 12:30:00,33.11,33.12,33.01,33.05,704900.0,23.2376,23.2446,23.1674,23.1955,704900.0
2012-11-29 13:00:00,33.06,33.09,33.04,33.07,763800.0,23.2025,23.2236,23.1885,23.2095,763800.0
2012-11-29 13:30:00,33.07,33.15,33.07,33.13,813000.0,23.2095,23.2657,23.2095,23.2516,813000.0
2012-11-29 14:00:00,33.14,33.19,33.12,33.18,1088400.0,23.2587,23.2937,23.2446,23.2867,1088400.0
2012-11-29 14:30:00,33.18,33.29,33.17,33.27,1397300.0,23.2867,23.3639,23.2797,23.3499,1397300.0
2012-11-29 15:00:00,33.27,33.28,33.1,33.16,1299700.0,23.3499,23.3569,23.2306,23.2727,1299700.0
2012-11-29 15:30:00,33.16,33.28,33.15,33.17,3041900.0,23.2727,23.3569,23.2657,23.2797,3041900.0
2012-11-30 09:30:00,33.07,33.22,33.05,33.14,1328100.0,23.2095,23.3148,23.1955,23.2587,1328100.0
2012-11-30 10:00:00,33.13,33.2,33.07,33.1,903100.0,23.2516,23.3008,23.2095,23.2306,903100.0
2012-11-30 10:30:00,33.09,33.1,32.95,33.04,1011700.0,23.2236,23.2306,23.1253,23.1885,1011700.0
2012-11-30 11:00:00,33.04,33.06,32.96,32.99,688000.0,23.1885,23.2025,23.1323,23.1534,688000.0
2012-11-30 11:30:00,32.99,32.99,32.86,32.87,1015100.0,23.1534,23.1534,23.0621,23.0692,1015100.0
2012-11-30 12:00:00,32.87,32.97,32.86,32.95,673700.0,23.0692,23.1393,23.0621,23.1253,673700.0
2012-11-30 12:30:00,32.95,32.99,32.85,32.93,661000.0,23.1253,23.1534,23.0551,23.1113,661000.0
2012-11-30 13:00:00,32.94,32.97,32.89,32.96,598100.0,23.1183,23.1393,23.0832,23.1323,598100.0
2012-11-30 13:30:00,32.95,32.97,32.88,32.9,663100.0,23.1253,23.1393,23.0762,23.0902,663100.0
2012-11-30 14:00:00,32.89,32.97,32.89,32.92,789100.0,23.0832,23.1393,23.0832,23.1043,789100.0
2012-11-30 14:30:00,32.92,32.93,32.84,32.85,895800.0,23.1043,23.1113,23.0481,23.0551,895800.0
2012-11-30 15:00:00,32.85,32.98,32.84,32.95,1131100.0,23.0551,23.1464,23.0481,23.1253,1131100.0
2012-11-30 15:30:00,32.95,33.12,32.93,33.0,3108500.0,23.1253,23.2446,23.1113,23.1604,3108500.0
2012-12-03 09:30:00,33.18,33.24,33.09,33.15,1927700.0,23.2867,23.3288,23.2236,23.2657,1927700.0
2012-12-03 10:00:00,33.15,33.16,32.92,32.93,2078100.0,23.2657,23.2727,23.1043,23.1113,2078100.0
2012-12-03 10:30:00,32.94,32.94,32.76,32.77,1332700.0,23.1183,23.1183,22.992,22.999,1332700.0
2012-12-03 11:00:00,32.77,32.9,32.74,32.86,1137100.0,22.999,23.0902,22.9779,23.0621,1137100.0
2012-12-03 11:30:00,32.86,33.07,32.82,33.04,1050800.0,23.0621,23.2095,23.0341,23.1885,1050800.0
2012-12-03 12:00:00,33.03,33.04,32.92,32.96,815800.0,23.1815,23.1885,23.1043,23.1323,815800.0
2012-12-03 12:30:00,32.96,33.05,32.92,32.95,780600.0,23.1323,23.1955,23.1043,23.1253,780600.0
2012-12-03 13:00:00,32.95,32.96,32.88,32.89,849300.0,23.1253,23.1323,23.0762,23.0832,849300.0
2012-12-03 13:30:00,32.89,32.9,32.83,32.83,1027600.0,23.0832,23.0902,23.0411,23.0411,1027600.0
2012-12-03 14:00:00,32.83,32.91,32.83,32.9,905900.0,23.0411,23.0972,23.0411,23.0902,905900.0
2012-12-03 14:30:00,32.89,32.91,32.81,32.86,873200.0,23.0832,23.0972,23.0271,23.0621,873200.0
2012-12-03 15:00:00,32.87,32.94,32.76,32.83,1419100.0,23.0692,23.1183,22.992,23.0411,1419100.0
2012-12-03 15:30:00,32.83,32.92,32.75,32.76,2973600.0,23.0411,23.1043,22.9849,22.992,2973600.0
2012-12-04 09:30:00,32.83,32.84,32.64,32.67,1973300.0,23.0411,23.0481,22.9077,22.9288,1973300.0
2012-12-04 10:00:00,32.66,32.77,32.59,32.62,1631400.0,22.9218,22.999,22.8727,22.8937,1631400.0
2012-12-04 10:30:00,32.62,32.63,32.55,32.58,1257300.0,22.8937,22.9007,22.8446,22.8656,1257300.0
2012-12-04 11:00:00,32.58,32.61,32.53,32.54,954700.0,22.8656,22.8867,22.8305,22.8376,954700.0
2012-12-04 11:30:00,32.54,32.61,32.51,32.58,1229300.0,22.8376,22.8867,22.8165,22.8656,1229300.0
2012-12-04 12:00:00,32.58,32.59,32.43,32.53,1794900.0,22.8656,22.8727,22.7604,22.8305,1794900.0
2012-12-04 12:30:00,32.52,32.6,32.49,32.51,878900.0,22.8235,22.8797,22.8025,22.8165,878900.0
2012-12-04 13:00:00,32.51,32.54,32.41,32.51,1453800.0,22.8165,22.8376,22.7463,22.8165,1453800.0
2012-12-04 13:30:00,32.51,32.66,32.5,32.62,1166000.0,22.8165,22.9218,22.8095,22.8937,1166000.0
2012-12-04 14:00:00,32.62,32.64,32.54,32.61,995700.0,22.8937,22.9077,22.8376,22.8867,995700.0
2012-12-04 14:30:00,32.6,32.64,32.56,32.57,748500.0,22.8797,22.9077,22.8516,22.8586,748500.0
2012-12-04 15:00:00,32.56,32.71,32.55,32.7,1561100.0,22.8516,22.9569,22.8446,22.9499,1561100.0
2012-12-04 15:30:00,32.7,32.75,32.66,32.73,2570000.0,22.9499,22.9849,22.9218,22.9709,2570000.0
2012-12-05 09:30:00,32.9,32.92,32.69,32.7,1882000.0,23.0902,23.1043,22.9428,22.9499,1882000.0
2012-12-05 10:00:00,32.7,32.93,32.7,32.84,2531700.0,22.9499,23.1113,22.9499,23.0481,2531700.0
2012-12-05 10:30:00,32.84,32.89,32.72,32.76,3163100.0,23.0481,23.0832,22.9639,22.992,3163100.0
2012-12-05 11:00:00,32.77,32.9,32.73,32.88,1886000.0,22.999,23.0902,22.9709,23.0762,1886000.0
2012-12-05 11:30:00,32.88,33.0,32.87,32.98,1729500.0,23.0762,23.1604,23.0692,23.1464,1729500.0
2012-12-05 12:00:00,32.99,33.1,32.98,33.02,1979400.0,23.1534,23.2306,23.1464,23.1744,1979400.0
2012-12-05 12:30:00,33.03,33.2,33.02,33.11,1248400.0,23.1815,23.3008,23.1744,23.2376,1248400.0
2012-12-05 13:00:00,33.11,33.17,33.04,33.04,1052900.0,23.2376,23.2797,23.1885,23.1885,1052900.0
2012-12-05 13:30:00,33.05,33.07,33.0,33.05,910100.0,23.1955,23.2095,23.1604,23.1955,910100.0
2012-12-05 14:00:00,33.05,33.11,33.0,33.02,1184600.0,23.1955,23.2376,23.1604,23.1744,1184600.0
2012-12-05 14:30:00,33.02,33.1,33.01,33.05,1116400.0,23.1744,23.2306,23.1674,23.1955,1116400.0
2012-12-05 15:00:00,33.04,33.14,33.04,33.05,1940300.0,23.1885,23.2587,23.1885,23.1955,1940300.0
2012-12-05 15:30:00,33.05,33.08,32.89,32.97,3957000.0,23.1955,23.2165,23.0832,23.1393,3957000.0
2012-12-06 09:30:00,32.98,33.14,32.82,33.09,3096200.0,23.1464,23.2587,23.0341,23.2236,3096200.0
2012-12-06 10:00:00,33.09,33.1,32.93,33.06,2155400.0,23.2236,23.2306,23.1113,23.2025,2155400.0
2012-12-06 10:30:00,33.06,33.26,33.0,33.17,1589800.0,23.2025,23.3429,23.1604,23.2797,1589800.0
2012-12-06 11:00:00,33.16,33.24,33.15,33.2,1244800.0,23.2727,23.3288,23.2657,23.3008,1244800.0
2012-12-06 11:30:00,33.19,33.21,33.12,33.15,737700.0,23.2937,23.3078,23.2446,23.2657,737700.0
2012-12-06 12:00:00,33.15,33.17,33.06,33.07,700600.0,23.2657,23.2797,23.2025,23.2095,700600.0
2012-12-06 12:30:00,33.07,33.12,33.05,33.06,642500.0,23.2095,23.2446,23.1955,23.2025,642500.0
2012-12-06 13:00:00,33.07,33.17,33.04,33.13,574200.0,23.2095,23.2797,23.1885,23.2516,574200.0
2012-12-06 13:30:00,33.13,33.17,33.11,33.16,681600.0,23.2516,23.2797,23.2376,23.2727,681600.0
2012-12-06 14:00:00,33.17,33.17,33.07,33.11,969000.0,23.2797,23.2797,23.2095,23.2376,969000.0
2012-12-06 14:30:00,33.12,33.18,33.09,33.12,933000.0,23.2446,23.2867,23.2236,23.2446,933000.0
2012-12-06 15:00:00,33.12,33.13,33.05,33.07,992300.0,23.2446,23.2516,23.1955,23.2095,992300.0
2012-12-06 15:30:00,33.07,33.16,33.07,33.14,1971200.0,23.2095,23.2727,23.2095,23.2587,1971200.0
2012-12-07 09:30:00,33.25,33.35,33.05,33.07,2422200.0,23.3359,23.406,23.1955,23.2095,2422200.0
2012-12-07 10:00:00,33.07,33.17,33.05,33.14,1626100.0,23.2095,23.2797,23.1955,23.2587,1626100.0
2012-12-07 10:30:00,33.14,33.15,33.04,33.05,1223600.0,23.2587,23.2657,23.1885,23.1955,1223600.0
2012-12-07 11:00:00,33.05,33.11,33.0,33.1,1378200.0,23.1955,23.2376,23.1604,23.2306,1378200.0
2012-12-07 11:30:00,33.1,33.11,33.04,33.08,943400.0,23.2306,23.2376,23.1885,23.2165,943400.0
2012-12-07 12:00:00,33.08,33.11,33.05,33.08,791800.0,23.2165,23.2376,23.1955,23.2165,791800.0
2012-12-07 12:30:00,33.08,33.1,33.04,33.1,670900.0,23.2165,23.2306,23.1885,23.2306,670900.0
2012-12-07 13:00:00,33.09,33.16,33.08,33.15,956300.0,23.2236,23.2727,23.2165,23.2657,956300.0
2012-12-07 13:30:00,33.14,33.23,33.12,33.2,1176100.0,23.2587,23.3218,23.2446,23.3008,1176100.0
2012-12-07 14:00:00,33.2,33.22,33.13,33.16,1130200.0,23.3008,23.3148,23.2516,23.2727,1130200.0
2012-12-07 14:30:00,33.16,33.22,33.15,33.16,724100.0,23.2727,23.3148,23.2657,23.2727,724100.0
2012-12-07 15:00:00,33.16,33.21,33.14,33.17,1423200.0,23.2727,23.3078,23.2587,23.2797,1423200.0
2012-12-07 15:30:00,33.17,33.24,33.15,33.24,2624400.0,23.2797,23.3288,23.2657,23.3288,2624400.0
2012-12-10 09:30:00,33.18,33.22,33.08,33.15,1535700.0,23.2867,23.3148,23.2165,23.2657,1535700.0
2012-12-10 10:00:00,33.14,33.26,33.09,33.1,1388300.0,23.2587,23.3429,23.2236,23.2306,1388300.0
2012-12-10 10:30:00,33.11,33.25,33.1,33.23,823500.0,23.2376,23.3359,23.2306,23.3218,823500.0
2012-12-10 11:00:00,33.24,33.28,33.17,33.2,869700.0,23.3288,23.3569,23.2797,23.3008,869700.0
2012-12-10 11:30:00,33.2,33.29,33.19,33.28,704600.0,23.3008,23.3639,23.2937,23.3569,704600.0
2012-12-10 12:00:00,33.27,33.33,33.22,33.27,1280100.0,23.3499,23.392,23.3148,23.3499,1280100.0
2012-12-10 12:30:00,33.27,33.34,33.25,33.27,1151100.0,23.3499,23.399,23.3359,23.3499,1151100.0
2012-12-10 13:00:00,33.28,33.32,33.24,33.26,844900.0,23.3569,23.385,23.3288,23.3429,844900.0
2012-12-10 13:30:00,33.26,33.29,33.19,33.21,689600.0,23.3429,23.3639,23.2937,23.3078,689600.0
2012-12-10 14:00:00,33.21,33.23,33.14,33.16,889400.0,23.3078,23.3218,23.2587,23.2727,889400.0
2012-12-10 14:30:00,33.16,33.17,33.1,33.13,1386700.0,23.2727,23.2797,23.2306,23.2516,1386700.0
2012-12-10 15:00:00,33.14,33.16,33.1,33.12,1229300.0,23.2587,23.2727,23.2306,23.2446,1229300.0
2012-12-10 15:30:00,33.12,33.13,33.05,33.06,2817900.0,23.2446,23.2516,23.1955,23.2025,2817900.0
2012-12-11 09:30:00,33.11,33.22,33.05,33.14,2138100.0,23.2376,23.3148,23.1955,23.2587,2138100.0
2012-12-11 10:00:00,33.15,33.31,33.14,33.24,1461000.0,23.2657,23.378,23.2587,23.3288,1461000.0
2012-12-11 10:30:00,33.24,33.37,33.24,33.3,2226600.0,23.3288,23.4201,23.3288,23.371,2226600.0
2012-12-11 11:00:00,33.3,33.39,33.25,33.38,1703300.0,23.371,23.4341,23.3359,23.4271,1703300.0
2012-12-11 11:30:00,33.38,33.44,33.33,33.33,1393200.0,23.4271,23.4692,23.392,23.392,1393200.0
2012-12-11 12:00:00,33.33,33.36,33.24,33.31,1724700.0,23.392,23.4131,23.3288,23.378,1724700.0
2012-12-11 12:30:00,33.3,33.35,33.27,33.29,880500.0,23.371,23.406,23.3499,23.3639,880500.0
2012-12-11 13:00:00,33.29,33.35,33.28,33.35,596300.0,23.3639,23.406,23.3569,23.406,596300.0
2012-12-11 13:30:00,33.35,33.39,33.34,33.35,687100.0,23.406,23.4341,23.399,23.406,687100.0
2012-12-11 14:00:00,33.35,33.41,33.32,33.33,976300.0,23.406,23.4482,23.385,23.392,976300.0
2012-12-11 14:30:00,33.34,33.34,33.27,33.28,1023100.0,23.399,23.399,23.3499,23.3569,1023100.0
2012-12-11 15:00:00,33.28,33.29,33.19,33.27,1186100.0,23.3569,23.3639,23.2937,23.3499,1186100.0
2012-12-11 15:30:00,33.27,33.37,33.25,33.3,2822800.0,23.3499,23.4201,23.3359,23.371,2822800.0
2012-12-12 09:30:00,33.43,33.77,33.36,33.69,2833500.0,23.4622,23.7008,23.4131,23.6447,2833500.0
2012-12-12 10:00:00,33.69,33.69,33.58,33.63,1542600.0,23.6447,23.6447,23.5675,23.6026,1542600.0
2012-12-12 10:30:00,33.63,33.72,33.57,33.71,1962800.0,23.6026,23.6657,23.5604,23.6587,1962800.0
2012-12-12 11:00:00,33.71,33.78,33.68,33.72,1668100.0,23.6587,23.7078,23.6376,23.6657,1668100.0
2012-12-12 11:30:00,33.73,33.78,33.7,33.75,1383600.0,23.6727,23.7078,23.6517,23.6868,1383600.0
2012-12-12 12:00:00,33.75,33.77,33.65,33.66,1501700.0,23.6868,23.7008,23.6166,23.6236,1501700.0
2012-12-12 12:30:00,33.67,33.92,33.62,33.82,2699700.0,23.6306,23.8061,23.5955,23.7359,2699700.0
2012-12-12 13:00:00,33.83,33.9,33.8,33.82,1725000.0,23.7429,23.792,23.7219,23.7359,1725000.0
2012-12-12 13:30:00,33.81,33.82,33.68,33.69,1630800.0,23.7289,23.7359,23.6376,23.6447,1630800.0
2012-12-12 14:00:00,33.7,33.8,33.67,33.7,1400500.0,23.6517,23.7219,23.6306,23.6517,1400500.0
2012-12-12 14:30:00,33.7,33.74,33.65,33.68,1378900.0,23.6517,23.6798,23.6166,23.6376,1378900.0
2012-12-12 15:00:00,33.67,33.68,33.5,33.54,1583600.0,23.6306,23.6376,23.5113,23.5394,1583600.0
2012-12-12 15:30:00,33.54,33.58,33.47,33.51,2673900.0,23.5394,23.5675,23.4903,23.5183,2673900.0
2012-12-13 09:30:00,33.49,33.63,33.34,33.36,2407600.0,23.5043,23.6026,23.399,23.4131,2407600.0
2012-12-13 10:00:00,33.36,33.4,33.34,33.38,1617100.0,23.4131,23.4411,23.399,23.4271,1617100.0
2012-12-13 10:30:00,33.37,33.42,33.32,33.39,1614600.0,23.4201,23.4552,23.385,23.4341,1614600.0
2012-12-13 11:00:00,33.39,33.41,33.35,33.37,1194100.0,23.4341,23.4482,23.406,23.4201,1194100.0
2012-12-13 11:30:00,33.38,33.41,33.35,33.4,854500.0,23.4271,23.4482,23.406,23.4411,854500.0
2012-12-13 12:00:00,33.4,33.42,33.33,33.35,822800.0,23.4411,23.4552,23.392,23.406,822800.0
2012-12-13 12:30:00,33.35,33.37,33.31,33.36,709800.0,23.406,23.4201,23.378,23.4131,709800.0
2012-12-13 13:00:00,33.36,33.37,33.2,33.3,1406000.0,23.4131,23.4201,23.3008,23.371,1406000.0
2012-12-13 13:30:00,33.3,33.3,33.23,33.27,672500.0,23.371,23.371,23.3218,23.3499,672500.0
2012-12-13 14:00:00,33.27,33.3,33.21,33.29,755400.0,23.3499,23.371,23.3078,23.3639,755400.0
2012-12-13 14:30:00,33.29,33.3,33.26,33.26,813800.0,23.3639,23.371,23.3429,23.3429,813800.0
2012-12-13 15:00:00,33.27,33.28,33.23,33.25,864000.0,23.3499,23.3569,23.3218,23.3359,864000.0
2012-12-13 15:30:00,33.25,33.41,33.24,33.26,3126800.0,23.3359,23.4482,23.3288,23.3429,3126800.0
2012-12-14 09:30:00,33.25,33.32,33.09,33.15,1847500.0,23.3359,23.385,23.2236,23.2657,1847500.0
2012-12-14 10:00:00,33.14,33.16,33.07,33.11,1342700.0,23.2587,23.2727,23.2095,23.2376,1342700.0
2012-12-14 10:30:00,33.11,33.21,33.11,33.16,1077400.0,23.2376,23.3078,23.2376,23.2727,1077400.0
2012-12-14 11:00:00,33.18,33.2,33.13,33.15,780400.0,23.2867,23.3008,23.2516,23.2657,780400.0
2012-12-14 11:30:00,33.15,33.16,33.09,33.13,868000.0,23.2657,23.2727,23.2236,23.2516,868000.0
2012-12-14 12:00:00,33.13,33.14,33.09,33.11,861900.0,23.2516,23.2587,23.2236,23.2376,861900.0
2012-12-14 12:30:00,33.11,33.13,33.09,33.12,799400.0,23.2376,23.2516,23.2236,23.2446,799400.0
2012-12-14 13:00:00,33.11,33.13,33.06,33.07,655800.0,23.2376,23.2516,23.2025,23.2095,655800.0
2012-12-14 13:30:00,33.07,33.15,33.06,33.14,897700.0,23.2095,23.2657,23.2025,23.2587,897700.0
2012-12-14 14:00:00,33.15,33.16,33.1,33.1,833200.0,23.2657,23.2727,23.2306,23.2306,833200.0
2012-12-14 14:30:00,33.11,33.11,33.06,33.07,1171100.0,23.2376,23.2376,23.2025,23.2095,1171100.0
2012-12-14 15:00:00,33.08,33.19,33.02,33.18,2000900.0,23.2165,23.2937,23.1744,23.2867,2000900.0
2012-12-14 15:30:00,33.17,33.21,33.12,33.17,3247100.0,23.2797,23.3078,23.2446,23.2797,3247100.0
2012-12-17 09:30:00,33.25,33.8,33.25,33.71,2889100.0,23.3359,23.7219,23.3359,23.6587,2889100.0
2012-12-17 10:00:00,33.71,33.84,33.68,33.74,1928900.0,23.6587,23.7499,23.6376,23.6798,1928900.0
2012-12-17 10:30:00,33.74,33.97,33.72,33.97,2624700.0,23.6798,23.8412,23.6657,23.8412,2624700.0
2012-12-17 11:00:00,33.96,34.13,33.94,34.1,4074000.0,23.8342,23.9535,23.8201,23.9324,4074000.0
2012-12-17 11:30:00,34.1,34.25,34.09,34.18,2465400.0,23.9324,24.0377,23.9254,23.9886,2465400.0
2012-12-17 12:00:00,34.18,34.35,34.18,34.35,2173600.0,23.9886,24.1079,23.9886,24.1079,2173600.0
2012-12-17 12:30:00,34.35,34.35,34.2,34.24,2027200.0,24.1079,24.1079,24.0026,24.0307,2027200.0
2012-12-17 13:00:00,34.24,34.28,34.12,34.14,1662100.0,24.0307,24.0587,23.9465,23.9605,1662100.0
2012-12-17 13:30:00,34.14,34.18,34.01,34.07,1575200.0,23.9605,23.9886,23.8692,23.9114,1575200.0
2012-12-17 14:00:00,34.07,34.15,34.05,34.13,1254400.0,23.9114,23.9675,23.8973,23.9535,1254400.0
2012-12-17 14:30:00,34.12,34.32,34.11,34.32,1871900.0,23.9465,24.0868,23.9394,24.0868,1871900.0
2012-12-17 15:00:00,34.32,34.38,34.3,34.37,2454900.0,24.0868,24.1289,24.0728,24.1219,2454900.0
2012-12-17 15:30:00,34.36,34.45,34.31,34.39,7488600.0,24.1149,24.1781,24.0798,24.1359,7488600.0
2012-12-18 09:30:00,34.66,34.7,34.5,34.51,5424200.0,24.3254,24.3535,24.2131,24.2202,5424200.0
2012-12-18 10:00:00,34.51,34.77,34.48,34.76,2751400.0,24.2202,24.4026,24.1991,24.3956,2751400.0
2012-12-18 10:30:00,34.76,34.95,34.74,34.91,3033300.0,24.3956,24.529,24.3816,24.5009,3033300.0
2012-12-18 11:00:00,34.91,35.19,34.88,35.05,3996400.0,24.5009,24.6974,24.4798,24.5992,3996400.0
2012-12-18 11:30:00,35.05,35.05,34.9,34.91,2139600.0,24.5992,24.5992,24.4939,24.5009,2139600.0
2012-12-18 12:00:00,34.93,34.95,34.79,34.95,2031600.0,24.5149,24.529,24.4167,24.529,2031600.0
2012-12-18 12:30:00,34.95,35.1,34.92,35.03,1472700.0,24.529,24.6342,24.5079,24.5851,1472700.0
2012-12-18 13:00:00,35.02,35.03,34.85,34.89,1284200.0,24.5781,24.5851,24.4588,24.4869,1284200.0
2012-12-18 13:30:00,34.89,34.96,34.79,34.89,1185100.0,24.4869,24.536,24.4167,24.4869,1185100.0
2012-12-18 14:00:00,34.89,34.95,34.77,34.77,1463300.0,24.4869,24.529,24.4026,24.4026,1463300.0
2012-12-18 14:30:00,34.77,34.92,34.74,34.88,1292100.0,24.4026,24.5079,24.3816,24.4798,1292100.0
2012-12-18 15:00:00,34.89,34.9,34.83,34.85,1882400.0,24.4869,24.4939,24.4448,24.4588,1882400.0
2012-12-18 15:30:00,34.86,35.03,34.81,34.95,4471400.0,24.4658,24.5851,24.4307,24.529,4471400.0
2012-12-19 09:30:00,34.96,35.03,34.81,34.84,4690900.0,24.536,24.5851,24.4307,24.4518,4690900.0
2012-12-19 10:00:00,34.84,34.87,34.79,34.8,2355400.0,24.4518,24.4728,24.4167,24.4237,2355400.0
2012-12-19 10:30:00,34.8,34.89,34.75,34.76,2273400.0,24.4237,24.4869,24.3886,24.3956,2273400.0
2012-12-19 11:00:00,34.76,34.95,34.75,34.9,2386500.0,24.3956,24.529,24.3886,24.4939,2386500.0
2012-12-19 11:30:00,34.9,35.0,34.89,34.95,1418000.0,24.4939,24.5641,24.4869,24.529,1418000.0
2012-12-19 12:00:00,34.95,34.96,34.84,34.88,1299600.0,24.529,24.536,24.4518,24.4798,1299600.0
2012-12-19 12:30:00,34.87,34.95,34.83,34.86,1500200.0,24.4728,24.529,24.4448,24.4658,1500200.0
2012-12-19 13:00:00,34.85,34.87,34.82,34.84,1283200.0,24.4588,24.4728,24.4377,24.4518,1283200.0
2012-12-19 13:30:00,34.84,34.85,34.75,34.78,1291100.0,24.4518,24.4588,24.3886,24.4097,1291100.0
2012-12-19 14:00:00,34.77,34.91,34.77,34.9,2045400.0,24.4026,24.5009,24.4026,24.4939,2045400.0
2012-12-19 14:30:00,34.91,34.91,34.72,34.75,1647100.0,24.5009,24.5009,24.3675,24.3886,1647100.0
2012-12-19 15:00:00,34.75,34.83,34.64,34.73,2171400.0,24.3886,24.4448,24.3114,24.3746,2171400.0
2012-12-19 15:30:00,34.73,34.83,34.6,34.61,6061900.0,24.3746,24.4448,24.2833,24.2903,6061900.0
2012-12-20 09:30:00,34.46,34.73,34.46,34.6,1991000.0,24.1851,24.3746,24.1851,24.2833,1991000.0
2012-12-20 10:00:00,34.6,34.89,34.57,34.84,1967700.0,24.2833,24.4869,24.2623,24.4518,1967700.0
2012-12-20 10:30:00,34.84,35.03,34.8,35.0,2020000.0,24.4518,24.5851,24.4237,24.5641,2020000.0
2012-12-20 11:00:00,35.0,35.0,34.84,34.85,2150200.0,24.5641,24.5641,24.4518,24.4588,2150200.0
2012-12-20 11:30:00,34.85,34.86,34.77,34.81,1039600.0,24.4588,24.4658,24.4026,24.4307,1039600.0
2012-12-20 12:00:00,34.8,34.82,34.67,34.69,1213400.0,24.4237,24.4377,24.3325,24.3465,1213400.0
2012-12-20 12:30:00,34.69,34.87,34.64,34.82,1461300.0,24.3465,24.4728,24.3114,24.4377,1461300.0
2012-12-20 13:00:00,34.81,34.92,34.8,34.91,1327000.0,24.4307,24.5079,24.4237,24.5009,1327000.0
2012-12-20 13:30:00,34.91,34.99,34.88,34.97,1461700.0,24.5009,24.557,24.4798,24.543,1461700.0
2012-12-20 14:00:00,34.98,34.98,34.87,34.91,1211000.0,24.55,24.55,24.4728,24.5009,1211000.0
2012-12-20 14:30:00,34.9,35.0,34.9,34.93,1668800.0,24.4939,24.5641,24.4939,24.5149,1668800.0
2012-12-20 15:00:00,34.93,34.94,34.86,34.9,1773600.0,24.5149,24.522,24.4658,24.4939,1773600.0
2012-12-20 15:30:00,34.9,35.06,34.89,35.06,3526900.0,24.4939,24.6062,24.4869,24.6062,3526900.0
2012-12-21 09:30:00,34.69,34.88,34.37,34.59,11110900.0,24.3465,24.4798,24.1219,24.2763,11110900.0
2012-12-21 10:00:00,34.59,34.74,34.54,34.64,2139900.0,24.2763,24.3816,24.2412,24.3114,2139900.0
2012-12-21 10:30:00,34.65,34.68,34.56,34.56,1384300.0,24.3184,24.3395,24.2553,24.2553,1384300.0
2012-12-21 11:00:00,34.56,34.57,34.41,34.42,1754000.0,24.2553,24.2623,24.15,24.157,1754000.0
2012-12-21 11:30:00,34.41,34.47,34.26,34.47,1777700.0,24.15,24.1921,24.0447,24.1921,1777700.0
2012-12-21 12:00:00,34.47,34.47,34.3,34.31,1461000.0,24.1921,24.1921,24.0728,24.0798,1461000.0
2012-12-21 12:30:00,34.31,34.31,34.22,34.25,1981300.0,24.0798,24.0798,24.0166,24.0377,1981300.0
2012-12-21 13:00:00,34.24,34.3,34.2,34.25,1491900.0,24.0307,24.0728,24.0026,24.0377,1491900.0
2012-12-21 13:30:00,34.26,34.42,34.25,34.41,1250900.0,24.0447,24.157,24.0377,24.15,1250900.0
2012-12-21 14:00:00,34.42,34.49,34.4,34.41,966200.0,24.157,24.2061,24.143,24.15,966200.0
2012-12-21 14:30:00,34.41,34.46,34.38,34.42,1103800.0,24.15,24.1851,24.1289,24.157,1103800.0
2012-12-21 15:00:00,34.42,34.56,34.38,34.55,1286400.0,24.157,24.2553,24.1289,24.2482,1286400.0
2012-12-21 15:30:00,34.56,34.65,34.43,34.5,3707700.0,24.2553,24.3184,24.164,24.2131,3707700.0
2012-12-24 09:30:00,34.36,35.0,34.32,34.43,1498500.0,24.1149,24.5641,24.0868,24.164,1498500.0
2012-12-24 10:00:00,34.42,34.49,34.4,34.48,787500.0,24.157,24.2061,24.143,24.1991,787500.0
2012-12-24 10:30:00,34.47,34.49,34.42,34.43,1015200.0,24.1921,24.2061,24.157,24.164,1015200.0
2012-12-24 11:00:00,34.42,34.45,34.4,34.41,785300.0,24.157,24.1781,24.143,24.15,785300.0
2012-12-24 11:30:00,34.41,34.45,34.4,34.42,590500.0,24.15,24.1781,24.143,24.157,590500.0
2012-12-24 12:00:00,34.43,34.45,34.41,34.42,645600.0,24.164,24.1781,24.15,24.157,645600.0
2012-12-24 12:30:00,34.43,34.47,34.39,34.41,1427400.0,24.164,24.1921,24.1359,24.15,1427400.0
2012-12-26 09:30:00,34.47,34.62,34.4,34.41,1416000.0,24.1921,24.2974,24.143,24.15,1416000.0
2012-12-26 10:00:00,34.42,34.47,34.33,34.47,1015900.0,24.157,24.1921,24.0938,24.1921,1015900.0
2012-12-26 10:30:00,34.47,34.48,34.32,34.32,770500.0,24.1921,24.1991,24.0868,24.0868,770500.0
2012-12-26 11:00:00,34.32,34.34,34.24,34.27,1003200.0,24.0868,24.1009,24.0307,24.0517,1003200.0
2012-12-26 11:30:00,34.26,34.28,34.2,34.28,890600.0,24.0447,24.0587,24.0026,24.0587,890600.0
2012-12-26 12:00:00,34.28,34.34,34.26,34.3,797500.0,24.0587,24.1009,24.0447,24.0728,797500.0
2012-12-26 12:30:00,34.29,34.44,34.28,34.41,663600.0,24.0658,24.171,24.0587,24.15,663600.0
2012-12-26 13:00:00,34.4,34.4,34.31,34.31,670800.0,24.143,24.143,24.0798,24.0798,670800.0
2012-12-26 13:30:00,34.32,34.35,34.26,34.32,847900.0,24.0868,24.1079,24.0447,24.0868,847900.0
2012-12-26 14:00:00,34.31,34.41,34.31,34.34,1010200.0,24.0798,24.15,24.0798,24.1009,1010200.0
2012-12-26 14:30:00,34.33,34.48,34.32,34.39,941100.0,24.0938,24.1991,24.0868,24.1359,941100.0
2012-12-26 15:00:00,34.39,34.43,34.33,34.4,803200.0,24.1359,24.164,24.0938,24.143,803200.0
2012-12-26 15:30:00,34.4,34.41,34.3,34.33,1653300.0,24.143,24.15,24.0728,24.0938,1653300.0
2012-12-27 09:30:00,34.32,34.44,34.2,34.22,1560500.0,24.0868,24.171,24.0026,24.0166,1560500.0
2012-12-27 10:00:00,34.21,34.22,33.82,33.87,1605700.0,24.0096,24.0166,23.7359,23.771,1605700.0
2012-12-27 10:30:00,33.87,33.94,33.82,33.93,1097200.0,23.771,23.8201,23.7359,23.8131,1097200.0
2012-12-27 11:00:00,33.93,33.96,33.77,33.9,963100.0,23.8131,23.8342,23.7008,23.792,963100.0
2012-12-27 11:30:00,33.9,33.96,33.85,33.89,770400.0,23.792,23.8342,23.757,23.785,770400.0
2012-12-27 12:00:00,33.89,33.9,33.7,33.75,1327500.0,23.785,23.792,23.6517,23.6868,1327500.0
2012-12-27 12:30:00,33.74,33.81,33.66,33.81,1255200.0,23.6798,23.7289,23.6236,23.7289,1255200.0
2012-12-27 13:00:00,33.81,33.86,33.66,33.68,799200.0,23.7289,23.764,23.6236,23.6376,799200.0
2012-12-27 13:30:00,33.68,33.8,33.68,33.79,844300.0,23.6376,23.7219,23.6376,23.7148,844300.0
2012-12-27 14:00:00,33.79,33.89,33.75,33.76,889200.0,23.7148,23.785,23.6868,23.6938,889200.0
2012-12-27 14:30:00,33.76,34.1,33.75,34.03,1378600.0,23.6938,23.9324,23.6868,23.8833,1378600.0
2012-12-27 15:00:00,34.04,34.16,33.97,34.12,1889300.0,23.8903,23.9745,23.8412,23.9465,1889300.0
2012-12-27 15:30:00,34.11,34.29,34.11,34.19,2699000.0,23.9394,24.0658,23.9394,23.9956,2699000.0
2012-12-28 09:30:00,33.89,34.19,33.87,33.99,1262100.0,23.785,23.9956,23.771,23.8552,1262100.0
2012-12-28 10:00:00,34.0,34.09,33.9,34.06,1457600.0,23.8622,23.9254,23.792,23.9043,1457600.0
2012-12-28 10:30:00,34.07,34.23,34.04,34.12,1330500.0,23.9114,24.0237,23.8903,23.9465,1330500.0
2012-12-28 11:00:00,34.12,34.19,34.08,34.09,1152400.0,23.9465,23.9956,23.9184,23.9254,1152400.0
2012-12-28 11:30:00,34.09,34.2,34.07,34.16,676200.0,23.9254,24.0026,23.9114,23.9745,676200.0
2012-12-28 12:00:00,34.17,34.21,34.11,34.16,950500.0,23.9815,24.0096,23.9394,23.9745,950500.0
2012-12-28 12:30:00,34.16,34.19,34.13,34.15,585500.0,23.9745,23.9956,23.9535,23.9675,585500.0
2012-12-28 13:00:00,34.14,34.17,34.09,34.14,602300.0,23.9605,23.9815,23.9254,23.9605,602300.0
2012-12-28 13:30:00,34.13,34.15,34.06,34.1,547400.0,23.9535,23.9675,23.9043,23.9324,547400.0
2012-12-28 14:00:00,34.1,34.12,34.04,34.1,678900.0,23.9324,23.9465,23.8903,23.9324,678900.0
2012-12-28 14:30:00,34.1,34.14,34.07,34.09,470000.0,23.9324,23.9605,23.9114,23.9254,470000.0
2012-12-28 15:00:00,34.09,34.14,34.06,34.1,848200.0,23.9254,23.9605,23.9043,23.9324,848200.0
2012-12-28 15:30:00,34.09,34.14,33.9,33.91,3478900.0,23.9254,23.9605,23.792,23.7991,3478900.0
2012-12-31 09:30:00,33.71,34.01,33.71,33.99,1659300.0,23.6587,23.8692,23.6587,23.8552,1659300.0
2012-12-31 10:00:00,34.0,34.03,33.84,33.87,1534600.0,23.8622,23.8833,23.7499,23.771,1534600.0
2012-12-31 10:30:00,33.87,33.94,33.8,33.83,1208000.0,23.771,23.8201,23.7219,23.7429,1208000.0
2012-12-31 11:00:00,33.83,33.95,33.75,33.77,1417700.0,23.7429,23.8271,23.6868,23.7008,1417700.0
2012-12-31 11:30:00,33.77,33.8,33.71,33.73,1343800.0,23.7008,23.7219,23.6587,23.6727,1343800.0
2012-12-31 12:00:00,33.74,33.81,33.73,33.81,713500.0,23.6798,23.7289,23.6727,23.7289,713500.0
2012-12-31 12:30:00,33.81,34.0,33.78,33.93,1846900.0,23.7289,23.8622,23.7078,23.8131,1846900.0
2012-12-31 13:00:00,33.93,34.0,33.79,33.95,1359100.0,23.8131,23.8622,23.7148,23.8271,1359100.0
2012-12-31 13:30:00,33.94,34.02,33.78,33.89,2316900.0,23.8201,23.8763,23.7078,23.785,2316900.0
2012-12-31 14:00:00,33.88,33.97,33.86,33.95,938500.0,23.778,23.8412,23.764,23.8271,938500.0
2012-12-31 14:30:00,33.96,34.09,33.89,34.05,1939200.0,23.8342,23.9254,23.785,23.8973,1939200.0
2012-12-31 15:00:00,34.05,34.12,33.87,33.92,1872100.0,23.8973,23.9465,23.771,23.8061,1872100.0
2012-12-31 15:30:00,33.92,34.25,33.91,34.15,4784600.0,23.8061,24.0377,23.7991,23.9675,4784600.0
2013-01-02 09:30:00,35.03,35.07,34.86,34.92,3886900.0,24.5851,24.6132,24.4658,24.5079,3886900.0
2013-01-02 10:00:00,34.92,35.0,34.89,34.96,2580200.0,24.5079,24.5641,24.4869,24.536,2580200.0
2013-01-02 10:30:00,34.96,34.97,34.86,34.89,1856200.0,24.536,24.543,24.4658,24.4869,1856200.0
2013-01-02 11:00:00,34.88,34.95,34.87,34.93,1447800.0,24.4798,24.529,24.4728,24.5149,1447800.0
2013-01-02 11:30:00,34.93,34.94,34.86,34.87,854500.0,24.5149,24.522,24.4658,24.4728,854500.0
2013-01-02 12:00:00,34.87,34.95,34.86,34.91,1028700.0,24.4728,24.529,24.4658,24.5009,1028700.0
2013-01-02 12:30:00,34.91,34.91,34.83,34.87,1211000.0,24.5009,24.5009,24.4448,24.4728,1211000.0
2013-01-02 13:00:00,34.86,34.91,34.85,34.85,1635500.0,24.4658,24.5009,24.4588,24.4588,1635500.0
2013-01-02 13:30:00,34.85,34.89,34.81,34.81,1220100.0,24.4588,24.4869,24.4307,24.4307,1220100.0
2013-01-02 14:00:00,34.81,34.87,34.74,34.84,1428200.0,24.4307,24.4728,24.3816,24.4518,1428200.0
2013-01-02 14:30:00,34.85,34.88,34.77,34.84,1243200.0,24.4588,24.4798,24.4026,24.4518,1243200.0
2013-01-02 15:00:00,34.84,34.87,34.8,34.83,2183400.0,24.4518,24.4728,24.4237,24.4448,2183400.0
2013-01-02 15:30:00,34.84,35.05,34.83,35.05,6436300.0,24.4518,24.5992,24.4448,24.5992,6436300.0
2013-01-03 09:30:00,34.94,35.04,34.61,34.75,2446800.0,24.522,24.5921,24.2903,24.3886,2446800.0
2013-01-03 10:00:00,34.75,34.82,34.72,34.77,1711400.0,24.3886,24.4377,24.3675,24.4026,1711400.0
2013-01-03 10:30:00,34.77,34.78,34.65,34.7,2027200.0,24.4026,24.4097,24.3184,24.3535,2027200.0
2013-01-03 11:00:00,34.7,34.93,34.69,34.89,2473400.0,24.3535,24.5149,24.3465,24.4869,2473400.0
2013-01-03 11:30:00,34.89,34.9,34.81,34.86,656400.0,24.4869,24.4939,24.4307,24.4658,656400.0
2013-01-03 12:00:00,34.86,34.95,34.85,34.87,839800.0,24.4658,24.529,24.4588,24.4728,839800.0
2013-01-03 12:30:00,34.87,34.9,34.83,34.87,949000.0,24.4728,24.4939,24.4448,24.4728,949000.0
2013-01-03 13:00:00,34.87,34.87,34.81,34.85,678600.0,24.4728,24.4728,24.4307,24.4588,678600.0
2013-01-03 13:30:00,34.86,34.89,34.84,34.89,673000.0,24.4658,24.4869,24.4518,24.4869,673000.0
2013-01-03 14:00:00,34.89,34.89,34.79,34.84,1737500.0,24.4869,24.4869,24.4167,24.4518,1737500.0
2013-01-03 14:30:00,34.85,34.86,34.78,34.82,2392400.0,24.4588,24.4658,24.4097,24.4377,2392400.0
2013-01-03 15:00:00,34.82,34.84,34.76,34.77,1836300.0,24.4377,24.4518,24.3956,24.4026,1836300.0
2013-01-03 15:30:00,34.78,34.83,34.71,34.8,3446100.0,24.4097,24.4448,24.3605,24.4237,3446100.0
2013-01-04 09:30:00,34.54,34.65,34.45,34.59,3282500.0,24.2412,24.3184,24.1781,24.2763,3282500.0
2013-01-04 10:00:00,34.6,34.67,34.49,34.66,2144000.0,24.2833,24.3325,24.2061,24.3254,2144000.0
2013-01-04 10:30:00,34.66,34.67,34.51,34.52,2180600.0,24.3254,24.3325,24.2202,24.2272,2180600.0
2013-01-04 11:00:00,34.52,34.62,34.51,34.6,1357700.0,24.2272,24.2974,24.2202,24.2833,1357700.0
2013-01-04 11:30:00,34.6,34.62,34.52,34.53,1838700.0,24.2833,24.2974,24.2272,24.2342,1838700.0
2013-01-04 12:00:00,34.53,34.62,34.53,34.6,778400.0,24.2342,24.2974,24.2342,24.2833,778400.0
2013-01-04 12:30:00,34.6,34.61,34.54,34.58,912500.0,24.2833,24.2903,24.2412,24.2693,912500.0
2013-01-04 13:00:00,34.57,34.63,34.57,34.63,971800.0,24.2623,24.3044,24.2623,24.3044,971800.0
2013-01-04 13:30:00,34.63,34.64,34.58,34.63,1288400.0,24.3044,24.3114,24.2693,24.3044,1288400.0
2013-01-04 14:00:00,34.63,34.71,34.61,34.65,1397000.0,24.3044,24.3605,24.2903,24.3184,1397000.0
2013-01-04 14:30:00,34.65,34.68,34.64,34.67,1165200.0,24.3184,24.3395,24.3114,24.3325,1165200.0
2013-01-04 15:00:00,34.67,35.0,34.67,34.98,4276600.0,24.3325,24.5641,24.3325,24.55,4276600.0
2013-01-04 15:30:00,34.98,35.04,34.92,34.92,6534400.0,24.55,24.5921,24.5079,24.5079,6534400.0
2013-01-07 09:30:00,34.91,34.97,34.78,34.8,4839400.0,24.5009,24.543,24.4097,24.4237,4839400.0
2013-01-07 10:00:00,34.8,34.83,34.65,34.73,3683900.0,24.4237,24.4448,24.3184,24.3746,3683900.0
2013-01-07 10:30:00,34.73,34.73,34.61,34.63,2183100.0,24.3746,24.3746,24.2903,24.3044,2183100.0
2013-01-07 11:00:00,34.64,34.66,34.6,34.61,2144600.0,24.3114,24.3254,24.2833,24.2903,2144600.0
2013-01-07 11:30:00,34.61,34.66,34.52,34.52,1877100.0,24.2903,24.3254,24.2272,24.2272,1877100.0
2013-01-07 12:00:00,34.52,34.54,34.5,34.52,1184200.0,24.2272,24.2412,24.2131,24.2272,1184200.0
2013-01-07 12:30:00,34.53,34.63,34.47,34.56,2289700.0,24.2342,24.3044,24.1921,24.2553,2289700.0
2013-01-07 13:00:00,34.56,34.59,34.5,34.54,1180400.0,24.2553,24.2763,24.2131,24.2412,1180400.0
2013-01-07 13:30:00,34.54,34.57,34.51,34.56,841300.0,24.2412,24.2623,24.2202,24.2553,841300.0
2013-01-07 14:00:00,34.56,34.68,34.55,34.66,1131900.0,24.2553,24.3395,24.2482,24.3254,1131900.0
2013-01-07 14:30:00,34.66,34.7,34.61,34.7,1265900.0,24.3254,24.3535,24.2903,24.3535,1265900.0
2013-01-07 15:00:00,34.7,34.73,34.66,34.7,1237700.0,24.3535,24.3746,24.3254,24.3535,1237700.0
2013-01-07 15:30:00,34.69,34.77,34.65,34.76,2805300.0,24.3465,24.4026,24.3184,24.3956,2805300.0
2013-01-08 09:30:00,34.68,34.79,34.55,34.56,3314700.0,24.3395,24.4167,24.2482,24.2553,3314700.0
2013-01-08 10:00:00,34.57,34.65,34.48,34.52,2171700.0,24.2623,24.3184,24.1991,24.2272,2171700.0
2013-01-08 10:30:00,34.52,34.59,34.48,34.49,1422200.0,24.2272,24.2763,24.1991,24.2061,1422200.0
2013-01-08 11:00:00,34.49,34.52,34.43,34.48,947400.0,24.2061,24.2272,24.164,24.1991,947400.0
2013-01-08 11:30:00,34.48,34.57,34.46,34.55,992900.0,24.1991,24.2623,24.1851,24.2482,992900.0
2013-01-08 12:00:00,34.55,34.55,34.5,34.51,636400.0,24.2482,24.2482,24.2131,24.2202,636400.0
2013-01-08 12:30:00,34.51,34.53,34.46,34.5,906800.0,24.2202,24.2342,24.1851,24.2131,906800.0
2013-01-08 13:00:00,34.51,34.6,34.5,34.58,750900.0,24.2202,24.2833,24.2131,24.2693,750900.0
2013-01-08 13:30:00,34.58,34.63,34.57,34.59,1244200.0,24.2693,24.3044,24.2623,24.2763,1244200.0
2013-01-08 14:00:00,34.59,34.69,34.59,34.64,1106700.0,24.2763,24.3465,24.2763,24.3114,1106700.0
2013-01-08 14:30:00,34.64,34.68,34.64,34.65,789000.0,24.3114,24.3395,24.3114,24.3184,789000.0
2013-01-08 15:00:00,34.65,34.73,34.64,34.72,1467200.0,24.3184,24.3746,24.3114,24.3675,1467200.0
2013-01-08 15:30:00,34.72,34.73,34.58,34.69,3045700.0,24.3675,24.3746,24.2693,24.3465,3045700.0
2013-01-09 09:30:00,34.85,35.15,34.82,35.1,3136200.0,24.4588,24.6693,24.4377,24.6342,3136200.0
2013-01-09 10:00:00,35.1,35.13,35.02,35.04,1795200.0,24.6342,24.6553,24.5781,24.5921,1795200.0
2013-01-09 10:30:00,35.03,35.04,34.94,34.99,1251500.0,24.5851,24.5921,24.522,24.557,1251500.0
2013-01-09 11:00:00,34.98,34.99,34.92,34.97,1162400.0,24.55,24.557,24.5079,24.543,1162400.0
2013-01-09 11:30:00,34.97,34.99,34.84,34.88,1287100.0,24.543,24.557,24.4518,24.4798,1287100.0
2013-01-09 12:00:00,34.89,34.97,34.88,34.97,765200.0,24.4869,24.543,24.4798,24.543,765200.0
2013-01-09 12:30:00,34.96,34.98,34.83,34.89,1069500.0,24.536,24.55,24.4448,24.4869,1069500.0
2013-01-09 13:00:00,34.89,34.95,34.86,34.93,1069200.0,24.4869,24.529,24.4658,24.5149,1069200.0
2013-01-09 13:30:00,34.93,34.94,34.83,34.87,1141500.0,24.5149,24.522,24.4448,24.4728,1141500.0
2013-01-09 14:00:00,34.86,34.88,34.75,34.8,1632000.0,24.4658,24.4798,24.3886,24.4237,1632000.0
2013-01-09 14:30:00,34.81,34.83,34.76,34.8,2020400.0,24.4307,24.4448,24.3956,24.4237,2020400.0
2013-01-09 15:00:00,34.79,34.79,34.71,34.73,1573700.0,24.4167,24.4167,24.3605,24.3746,1573700.0
2013-01-09 15:30:00,34.73,34.81,34.66,34.69,4666900.0,24.3746,24.4307,24.3254,24.3465,4666900.0
2013-01-10 09:30:00,35.09,35.18,34.95,35.09,3578300.0,24.6272,24.6904,24.529,24.6272,3578300.0
2013-01-10 10:00:00,35.09,35.19,35.08,35.13,2705400.0,24.6272,24.6974,24.6202,24.6553,2705400.0
2013-01-10 10:30:00,35.12,35.16,35.05,35.08,2274200.0,24.6483,24.6764,24.5992,24.6202,2274200.0
2013-01-10 11:00:00,35.09,35.09,34.97,35.04,1659400.0,24.6272,24.6272,24.543,24.5921,1659400.0
2013-01-10 11:30:00,35.04,35.07,34.9,34.97,1999900.0,24.5921,24.6132,24.4939,24.543,1999900.0
2013-01-10 12:00:00,34.98,34.98,34.89,34.91,1500800.0,24.55,24.55,24.4869,24.5009,1500800.0
2013-01-10 12:30:00,34.91,35.04,34.91,35.03,1494700.0,24.5009,24.5921,24.5009,24.5851,1494700.0
2013-01-10 13:00:00,35.04,35.05,34.95,35.02,1606200.0,24.5921,24.5992,24.529,24.5781,1606200.0
2013-01-10 13:30:00,35.01,35.17,35.0,35.17,1953600.0,24.5711,24.6834,24.5641,24.6834,1953600.0
2013-01-10 14:00:00,35.16,35.17,35.06,35.08,2173700.0,24.6764,24.6834,24.6062,24.6202,2173700.0
2013-01-10 14:30:00,35.08,35.33,35.08,35.33,2870400.0,24.6202,24.7957,24.6202,24.7957,2870400.0
2013-01-10 15:00:00,35.33,35.38,35.22,35.26,3722500.0,24.7957,24.8308,24.7185,24.7465,3722500.0
2013-01-10 15:30:00,35.27,35.36,35.25,35.35,6834700.0,24.7536,24.8167,24.7395,24.8097,6834700.0
2013-01-11 09:30:00,34.93,34.96,34.53,34.85,10115400.0,24.5149,24.536,24.2342,24.4588,10115400.0
2013-01-11 10:00:00,34.85,35.04,34.76,34.88,5797400.0,24.4588,24.5921,24.3956,24.4798,5797400.0
2013-01-11 10:30:00,34.89,35.17,34.76,35.17,3952700.0,24.4869,24.6834,24.3956,24.6834,3952700.0
2013-01-11 11:00:00,35.17,35.18,34.96,34.96,2177200.0,24.6834,24.6904,24.536,24.536,2177200.0
2013-01-11 11:30:00,34.96,35.06,34.91,34.97,1698500.0,24.536,24.6062,24.5009,24.543,1698500.0
2013-01-11 12:00:00,34.97,35.1,34.95,35.04,1618700.0,24.543,24.6342,24.529,24.5921,1618700.0
2013-01-11 12:30:00,35.04,35.04,34.91,34.95,1593100.0,24.5921,24.5921,24.5009,24.529,1593100.0
2013-01-11 13:00:00,34.96,34.99,34.92,34.93,710300.0,24.536,24.557,24.5079,24.5149,710300.0
2013-01-11 13:30:00,34.92,34.99,34.85,34.9,991300.0,24.5079,24.557,24.4588,24.4939,991300.0
2013-01-11 14:00:00,34.91,34.95,34.88,34.9,1195900.0,24.5009,24.529,24.4798,24.4939,1195900.0
2013-01-11 14:30:00,34.9,34.95,34.88,34.95,1209100.0,24.4939,24.529,24.4798,24.529,1209100.0
2013-01-11 15:00:00,34.94,35.02,34.9,35.01,1608700.0,24.522,24.5781,24.4939,24.5711,1608700.0
2013-01-11 15:30:00,35.01,35.1,34.98,35.1,4404700.0,24.5711,24.6342,24.55,24.6342,4404700.0
2013-01-14 09:30:00,35.0,35.06,34.6,34.67,3600800.0,24.5641,24.6062,24.2833,24.3325,3600800.0
2013-01-14 10:00:00,34.66,34.7,34.52,34.53,2041500.0,24.3254,24.3535,24.2272,24.2342,2041500.0
2013-01-14 10:30:00,34.53,34.72,34.52,34.71,1777500.0,24.2342,24.3675,24.2272,24.3605,1777500.0
2013-01-14 11:00:00,34.72,34.73,34.61,34.67,1153600.0,24.3675,24.3746,24.2903,24.3325,1153600.0
2013-01-14 11:30:00,34.67,34.71,34.63,34.66,1049500.0,24.3325,24.3605,24.3044,24.3254,1049500.0
2013-01-14 12:00:00,34.67,34.72,34.63,34.68,1226100.0,24.3325,24.3675,24.3044,24.3395,1226100.0
2013-01-14 12:30:00,34.67,34.81,34.66,34.73,1283100.0,24.3325,24.4307,24.3254,24.3746,1283100.0
2013-01-14 13:00:00,34.74,34.8,34.69,34.73,899600.0,24.3816,24.4237,24.3465,24.3746,899600.0
2013-01-14 13:30:00,34.74,34.76,34.69,34.72,788600.0,24.3816,24.3956,24.3465,24.3675,788600.0
2013-01-14 14:00:00,34.72,34.75,34.71,34.73,903700.0,24.3675,24.3886,24.3605,24.3746,903700.0
2013-01-14 14:30:00,34.72,34.77,34.72,34.76,1024100.0,24.3675,24.4026,24.3675,24.3956,1024100.0
2013-01-14 15:00:00,34.76,34.84,34.75,34.8,1393400.0,24.3956,24.4518,24.3886,24.4237,1393400.0
2013-01-14 15:30:00,34.8,34.81,34.67,34.78,4034900.0,24.4237,24.4307,24.3325,24.4097,4034900.0
2013-01-15 09:30:00,34.63,34.85,34.6,34.81,2495800.0,24.3044,24.4588,24.2833,24.4307,2495800.0
2013-01-15 10:00:00,34.81,34.94,34.8,34.87,2345800.0,24.4307,24.522,24.4237,24.4728,2345800.0
2013-01-15 10:30:00,34.86,34.98,34.83,34.97,1883500.0,24.4658,24.55,24.4448,24.543,1883500.0
2013-01-15 11:00:00,34.97,35.09,34.92,35.05,1765500.0,24.543,24.6272,24.5079,24.5992,1765500.0
2013-01-15 11:30:00,35.04,35.15,34.99,35.13,1857000.0,24.5921,24.6693,24.557,24.6553,1857000.0
2013-01-15 12:00:00,35.13,35.15,35.07,35.11,921200.0,24.6553,24.6693,24.6132,24.6413,921200.0
2013-01-15 12:30:00,35.12,35.16,35.06,35.07,1091700.0,24.6483,24.6764,24.6062,24.6132,1091700.0
2013-01-15 13:00:00,35.07,35.1,35.01,35.05,1080900.0,24.6132,24.6342,24.5711,24.5992,1080900.0
2013-01-15 13:30:00,35.04,35.08,34.9,34.91,1234700.0,24.5921,24.6202,24.4939,24.5009,1234700.0
2013-01-15 14:00:00,34.91,35.08,34.91,35.04,1368700.0,24.5009,24.6202,24.5009,24.5921,1368700.0
2013-01-15 14:30:00,35.05,35.12,35.03,35.09,1136400.0,24.5992,24.6483,24.5851,24.6272,1136400.0
2013-01-15 15:00:00,35.09,35.19,35.09,35.16,1610000.0,24.6272,24.6974,24.6272,24.6764,1610000.0
2013-01-15 15:30:00,35.16,35.2,35.11,35.11,3586900.0,24.6764,24.7044,24.6413,24.6413,3586900.0
2013-01-16 09:30:00,34.97,35.05,34.91,35.01,1641500.0,24.543,24.5992,24.5009,24.5711,1641500.0
2013-01-16 10:00:00,35.02,35.16,35.01,35.09,1552400.0,24.5781,24.6764,24.5711,24.6272,1552400.0
2013-01-16 10:30:00,35.09,35.16,35.07,35.11,961000.0,24.6272,24.6764,24.6132,24.6413,961000.0
2013-01-16 11:00:00,35.11,35.29,35.09,35.18,1433200.0,24.6413,24.7676,24.6272,24.6904,1433200.0
2013-01-16 11:30:00,35.18,35.2,35.09,35.12,750700.0,24.6904,24.7044,24.6272,24.6483,750700.0
2013-01-16 12:00:00,35.11,35.18,35.11,35.16,1029300.0,24.6413,24.6904,24.6413,24.6764,1029300.0
2013-01-16 12:30:00,35.16,35.18,35.08,35.14,1165100.0,24.6764,24.6904,24.6202,24.6623,1165100.0
2013-01-16 13:00:00,35.13,35.15,35.09,35.12,486500.0,24.6553,24.6693,24.6272,24.6483,486500.0
2013-01-16 13:30:00,35.12,35.18,35.11,35.15,522900.0,24.6483,24.6904,24.6413,24.6693,522900.0
2013-01-16 14:00:00,35.15,35.18,35.08,35.13,649300.0,24.6693,24.6904,24.6202,24.6553,649300.0
2013-01-16 14:30:00,35.13,35.18,35.1,35.17,932900.0,24.6553,24.6904,24.6342,24.6834,932900.0
2013-01-16 15:00:00,35.17,35.19,35.08,35.08,1117000.0,24.6834,24.6974,24.6202,24.6202,1117000.0
2013-01-16 15:30:00,35.09,35.12,35.05,35.08,2689200.0,24.6272,24.6483,24.5992,24.6202,2689200.0
2013-01-17 09:30:00,35.19,35.22,34.97,35.11,2706800.0,24.6974,24.7185,24.543,24.6413,2706800.0
2013-01-17 10:00:00,35.11,35.16,35.0,35.1,2093000.0,24.6413,24.6764,24.5641,24.6342,2093000.0
2013-01-17 10:30:00,35.1,35.15,34.97,34.97,1943400.0,24.6342,24.6693,24.543,24.543,1943400.0
2013-01-17 11:00:00,34.98,35.07,34.96,35.05,1040300.0,24.55,24.6132,24.536,24.5992,1040300.0
2013-01-17 11:30:00,35.05,35.07,34.96,34.96,825700.0,24.5992,24.6132,24.536,24.536,825700.0
2013-01-17 12:00:00,34.96,35.05,34.93,35.02,1085200.0,24.536,24.5992,24.5149,24.5781,1085200.0
2013-01-17 12:30:00,35.02,35.03,34.95,34.98,1343800.0,24.5781,24.5851,24.529,24.55,1343800.0
2013-01-17 13:00:00,34.97,35.02,34.95,34.98,1145700.0,24.543,24.5781,24.529,24.55,1145700.0
2013-01-17 13:30:00,34.98,35.09,34.97,35.07,990700.0,24.55,24.6272,24.543,24.6132,990700.0
2013-01-17 14:00:00,35.08,35.1,35.05,35.1,1169900.0,24.6202,24.6342,24.5992,24.6342,1169900.0
2013-01-17 14:30:00,35.09,35.18,35.09,35.13,1030400.0,24.6272,24.6904,24.6272,24.6553,1030400.0
2013-01-17 15:00:00,35.13,35.14,35.06,35.11,952900.0,24.6553,24.6623,24.6062,24.6413,952900.0
2013-01-17 15:30:00,35.1,35.13,35.02,35.02,3532900.0,24.6342,24.6553,24.5781,24.5781,3532900.0
2013-01-18 09:30:00,34.99,35.08,34.83,34.88,6005300.0,24.557,24.6202,24.4448,24.4798,6005300.0
2013-01-18 10:00:00,34.88,34.88,34.76,34.8,2112000.0,24.4798,24.4798,24.3956,24.4237,2112000.0
2013-01-18 10:30:00,34.79,34.81,34.67,34.68,2321800.0,24.4167,24.4307,24.3325,24.3395,2321800.0
2013-01-18 11:00:00,34.7,34.73,34.59,34.62,2591000.0,24.3535,24.3746,24.2763,24.2974,2591000.0
2013-01-18 11:30:00,34.62,34.63,34.5,34.59,1615000.0,24.2974,24.3044,24.2131,24.2763,1615000.0
2013-01-18 12:00:00,34.59,34.65,34.57,34.59,870100.0,24.2763,24.3184,24.2623,24.2763,870100.0
2013-01-18 12:30:00,34.59,34.69,34.59,34.64,1071600.0,24.2763,24.3465,24.2763,24.3114,1071600.0
2013-01-18 13:00:00,34.65,34.7,34.61,34.62,1229400.0,24.3184,24.3535,24.2903,24.2974,1229400.0
2013-01-18 13:30:00,34.62,34.67,34.6,34.64,1003200.0,24.2974,24.3325,24.2833,24.3114,1003200.0
2013-01-18 14:00:00,34.63,34.73,34.63,34.72,1133300.0,24.3044,24.3746,24.3044,24.3675,1133300.0
2013-01-18 14:30:00,34.72,34.78,34.67,34.77,1127200.0,24.3675,24.4097,24.3325,24.4026,1127200.0
2013-01-18 15:00:00,34.76,34.78,34.67,34.78,1663000.0,24.3956,24.4097,24.3325,24.4097,1663000.0
2013-01-18 15:30:00,34.78,34.92,34.77,34.9,5451500.0,24.4097,24.5079,24.4026,24.4939,5451500.0
2013-01-22 09:30:00,34.8,34.9,34.71,34.85,2220300.0,24.4237,24.4939,24.3605,24.4588,2220300.0
2013-01-22 10:00:00,34.84,34.88,34.78,34.81,1249500.0,24.4518,24.4798,24.4097,24.4307,1249500.0
2013-01-22 10:30:00,34.81,34.94,34.79,34.94,1376100.0,24.4307,24.522,24.4167,24.522,1376100.0
2013-01-22 11:00:00,34.94,34.95,34.85,34.91,1311200.0,24.522,24.529,24.4588,24.5009,1311200.0
2013-01-22 11:30:00,34.91,34.94,34.88,34.9,812700.0,24.5009,24.522,24.4798,24.4939,812700.0
2013-01-22 12:00:00,34.89,34.95,34.88,34.95,890000.0,24.4869,24.529,24.4798,24.529,890000.0
2013-01-22 12:30:00,34.95,35.03,34.94,34.97,1375300.0,24.529,24.5851,24.522,24.543,1375300.0
2013-01-22 13:00:00,34.96,35.05,34.96,35.05,915500.0,24.536,24.5992,24.536,24.5992,915500.0
2013-01-22 13:30:00,35.05,35.05,34.92,34.92,870400.0,24.5992,24.5992,24.5079,24.5079,870400.0
2013-01-22 14:00:00,34.92,34.97,34.87,34.95,1201800.0,24.5079,24.543,24.4728,24.529,1201800.0
2013-01-22 14:30:00,34.95,34.99,34.92,34.96,1023000.0,24.529,24.557,24.5079,24.536,1023000.0
2013-01-22 15:00:00,34.97,35.0,34.92,34.99,1170500.0,24.543,24.5641,24.5079,24.557,1170500.0
2013-01-22 15:30:00,35.0,35.05,34.95,35.04,2814600.0,24.5641,24.5992,24.529,24.5921,2814600.0
2013-01-23 09:30:00,35.03,35.12,34.87,34.93,2017400.0,24.5851,24.6483,24.4728,24.5149,2017400.0
2013-01-23 10:00:00,34.93,35.06,34.92,34.93,1518700.0,24.5149,24.6062,24.5079,24.5149,1518700.0
2013-01-23 10:30:00,34.94,35.01,34.92,34.99,1060500.0,24.522,24.5711,24.5079,24.557,1060500.0
2013-01-23 11:00:00,34.98,35.02,34.97,34.98,1533300.0,24.55,24.5781,24.543,24.55,1533300.0
2013-01-23 11:30:00,34.99,35.06,34.97,35.04,890300.0,24.557,24.6062,24.543,24.5921,890300.0
2013-01-23 12:00:00,35.03,35.09,34.98,34.99,1179800.0,24.5851,24.6272,24.55,24.557,1179800.0
2013-01-23 12:30:00,34.98,35.0,34.97,35.0,814100.0,24.55,24.5641,24.543,24.5641,814100.0
2013-01-23 13:00:00,35.0,35.01,34.95,34.95,1034500.0,24.5641,24.5711,24.529,24.529,1034500.0
2013-01-23 13:30:00,34.96,35.07,34.95,35.06,1111300.0,24.536,24.6132,24.529,24.6062,1111300.0
2013-01-23 14:00:00,35.06,35.07,34.94,35.0,1149400.0,24.6062,24.6132,24.522,24.5641,1149400.0
2013-01-23 14:30:00,35.0,35.05,34.98,35.04,747200.0,24.5641,24.5992,24.55,24.5921,747200.0
2013-01-23 15:00:00,35.04,35.04,34.99,34.99,820000.0,24.5921,24.5921,24.557,24.557,820000.0
2013-01-23 15:30:00,35.0,35.01,34.94,34.95,2063600.0,24.5641,24.5711,24.522,24.529,2063600.0
2013-01-24 09:30:00,35.06,35.3,34.88,35.27,3205100.0,24.6062,24.7746,24.4798,24.7536,3205100.0
2013-01-24 10:00:00,35.27,35.46,35.25,35.32,3407100.0,24.7536,24.8869,24.7395,24.7886,3407100.0
2013-01-24 10:30:00,35.32,35.43,35.24,35.34,2311300.0,24.7886,24.8658,24.7325,24.8027,2311300.0
2013-01-24 11:00:00,35.34,35.38,35.31,35.36,1045500.0,24.8027,24.8308,24.7816,24.8167,1045500.0
2013-01-24 11:30:00,35.36,35.4,35.29,35.31,963300.0,24.8167,24.8448,24.7676,24.7816,963300.0
2013-01-24 12:00:00,35.31,35.36,35.3,35.36,1201800.0,24.7816,24.8167,24.7746,24.8167,1201800.0
2013-01-24 12:30:00,35.35,35.36,35.13,35.17,1524500.0,24.8097,24.8167,24.6553,24.6834,1524500.0
2013-01-24 13:00:00,35.17,35.19,35.06,35.12,1134300.0,24.6834,24.6974,24.6062,24.6483,1134300.0
2013-01-24 13:30:00,35.12,35.13,35.02,35.07,1037900.0,24.6483,24.6553,24.5781,24.6132,1037900.0
2013-01-24 14:00:00,35.07,35.14,35.03,35.12,874100.0,24.6132,24.6623,24.5851,24.6483,874100.0
2013-01-24 14:30:00,35.13,35.32,35.13,35.13,853400.0,24.6553,24.7886,24.6553,24.6553,853400.0
2013-01-24 15:00:00,35.13,35.32,35.11,35.23,1023000.0,24.6553,24.7886,24.6413,24.7255,1023000.0
2013-01-24 15:30:00,35.24,35.29,35.13,35.16,2253800.0,24.7325,24.7676,24.6553,24.6764,2253800.0
2013-01-25 09:30:00,35.3,35.31,35.11,35.21,1497400.0,24.7746,24.7816,24.6413,24.7114,1497400.0
2013-01-25 10:00:00,35.2,35.22,35.03,35.04,1420800.0,24.7044,24.7185,24.5851,24.5921,1420800.0
2013-01-25 10:30:00,35.04,35.13,35.01,35.13,969200.0,24.5921,24.6553,24.5711,24.6553,969200.0
2013-01-25 11:00:00,35.12,35.24,35.09,35.19,1066400.0,24.6483,24.7325,24.6272,24.6974,1066400.0
2013-01-25 11:30:00,35.19,35.23,35.11,35.13,928700.0,24.6974,24.7255,24.6413,24.6553,928700.0
2013-01-25 12:00:00,35.13,35.25,35.12,35.21,838500.0,24.6553,24.7395,24.6483,24.7114,838500.0
2013-01-25 12:30:00,35.21,35.23,35.13,35.14,563400.0,24.7114,24.7255,24.6553,24.6623,563400.0
2013-01-25 13:00:00,35.15,35.2,35.14,35.17,585800.0,24.6693,24.7044,24.6623,24.6834,585800.0
2013-01-25 13:30:00,35.16,35.21,35.12,35.14,775600.0,24.6764,24.7114,24.6483,24.6623,775600.0
2013-01-25 14:00:00,35.14,35.22,35.1,35.15,1016700.0,24.6623,24.7185,24.6342,24.6693,1016700.0
2013-01-25 14:30:00,35.15,35.17,35.08,35.08,965500.0,24.6693,24.6834,24.6202,24.6202,965500.0
2013-01-25 15:00:00,35.08,35.11,35.02,35.07,1537900.0,24.6202,24.6413,24.5781,24.6132,1537900.0
2013-01-25 15:30:00,35.08,35.13,34.95,35.13,4261400.0,24.6202,24.6553,24.529,24.6553,4261400.0
2013-01-28 09:30:00,35.2,35.25,34.88,34.92,2723000.0,24.7044,24.7395,24.4798,24.5079,2723000.0
2013-01-28 10:00:00,34.91,34.99,34.85,34.97,1974600.0,24.5009,24.557,24.4588,24.543,1974600.0
2013-01-28 10:30:00,34.96,35.09,34.94,35.03,1240100.0,24.536,24.6272,24.522,24.5851,1240100.0
2013-01-28 11:00:00,35.03,35.04,34.93,35.01,1388000.0,24.5851,24.5921,24.5149,24.5711,1388000.0
2013-01-28 11:30:00,35.02,35.07,35.01,35.07,844800.0,24.5781,24.6132,24.5711,24.6132,844800.0
2013-01-28 12:00:00,35.07,35.13,35.04,35.08,922000.0,24.6132,24.6553,24.5921,24.6202,922000.0
2013-01-28 12:30:00,35.07,35.13,35.02,35.11,1001900.0,24.6132,24.6553,24.5781,24.6413,1001900.0
2013-01-28 13:00:00,35.1,35.13,35.05,35.12,1630700.0,24.6342,24.6553,24.5992,24.6483,1630700.0
2013-01-28 13:30:00,35.11,35.15,35.08,35.11,838600.0,24.6413,24.6693,24.6202,24.6413,838600.0
2013-01-28 14:00:00,35.11,35.21,35.09,35.18,1479100.0,24.6413,24.7114,24.6272,24.6904,1479100.0
2013-01-28 14:30:00,35.18,35.2,35.13,35.17,753200.0,24.6904,24.7044,24.6553,24.6834,753200.0
2013-01-28 15:00:00,35.17,35.2,35.1,35.13,997600.0,24.6834,24.7044,24.6342,24.6553,997600.0
2013-01-28 15:30:00,35.13,35.18,35.1,35.11,2509800.0,24.6553,24.6904,24.6342,24.6413,2509800.0
2013-01-29 09:30:00,35.1,35.25,35.08,35.13,1761200.0,24.6342,24.7395,24.6202,24.6553,1761200.0
2013-01-29 10:00:00,35.14,35.16,35.05,35.1,1480400.0,24.6623,24.6764,24.5992,24.6342,1480400.0
2013-01-29 10:30:00,35.09,35.16,35.09,35.13,1075300.0,24.6272,24.6764,24.6272,24.6553,1075300.0
2013-01-29 11:00:00,35.13,35.2,35.09,35.19,1427200.0,24.6553,24.7044,24.6272,24.6974,1427200.0
2013-01-29 11:30:00,35.19,35.19,35.13,35.18,838700.0,24.6974,24.6974,24.6553,24.6904,838700.0
2013-01-29 12:00:00,35.18,35.19,35.15,35.18,610900.0,24.6904,24.6974,24.6693,24.6904,610900.0
2013-01-29 12:30:00,35.18,35.22,35.17,35.21,519200.0,24.6904,24.7185,24.6834,24.7114,519200.0
2013-01-29 13:00:00,35.22,35.25,35.18,35.19,620100.0,24.7185,24.7395,24.6904,24.6974,620100.0
2013-01-29 13:30:00,35.2,35.31,35.18,35.31,1204800.0,24.7044,24.7816,24.6904,24.7816,1204800.0
2013-01-29 14:00:00,35.31,35.33,35.24,35.25,1091600.0,24.7816,24.7957,24.7325,24.7395,1091600.0
2013-01-29 14:30:00,35.25,35.29,35.22,35.26,941100.0,24.7395,24.7676,24.7185,24.7465,941100.0
2013-01-29 15:00:00,35.26,35.33,35.25,35.3,1165500.0,24.7465,24.7957,24.7395,24.7746,1165500.0
2013-01-29 15:30:00,35.29,35.31,35.25,35.28,2707600.0,24.7676,24.7816,24.7395,24.7606,2707600.0
2013-01-30 09:30:00,34.99,35.0,34.74,34.76,3616500.0,24.7326,24.7397,24.5559,24.57,3616500.0
2013-01-30 10:00:00,34.75,34.9,34.73,34.79,3008300.0,24.563,24.669,24.5488,24.5912,3008300.0
2013-01-30 10:30:00,34.8,34.91,34.78,34.89,2833600.0,24.5983,24.6761,24.5842,24.6619,2833600.0
2013-01-30 11:00:00,34.9,34.96,34.88,34.93,1100400.0,24.669,24.7114,24.6548,24.6902,1100400.0
2013-01-30 11:30:00,34.93,34.98,34.9,34.91,2244900.0,24.6902,24.7255,24.669,24.6761,2244900.0
2013-01-30 12:00:00,34.92,34.98,34.91,34.95,1347500.0,24.6831,24.7255,24.6761,24.7043,1347500.0
2013-01-30 12:30:00,34.95,35.03,34.9,35.02,1713700.0,24.7043,24.7609,24.669,24.7538,1713700.0
2013-01-30 13:00:00,35.02,35.03,34.99,35.01,661200.0,24.7538,24.7609,24.7326,24.7467,661200.0
2013-01-30 13:30:00,35.01,35.02,34.98,35.01,804000.0,24.7467,24.7538,24.7255,24.7467,804000.0
2013-01-30 14:00:00,35.02,35.04,34.93,34.97,1198000.0,24.7538,24.7679,24.6902,24.7185,1198000.0
2013-01-30 14:30:00,34.98,35.01,34.94,34.98,1360600.0,24.7255,24.7467,24.6973,24.7255,1360600.0
2013-01-30 15:00:00,34.98,35.05,34.93,34.97,1741500.0,24.7255,24.775,24.6902,24.7185,1741500.0
2013-01-30 15:30:00,34.96,35.02,34.85,34.96,4806400.0,24.7114,24.7538,24.6336,24.7114,4806400.0
2013-01-31 09:30:00,34.86,34.95,34.81,34.89,1458000.0,24.6407,24.7043,24.6054,24.6619,1458000.0
2013-01-31 10:00:00,34.89,34.94,34.84,34.9,1455500.0,24.6619,24.6973,24.6266,24.669,1455500.0
2013-01-31 10:30:00,34.9,34.99,34.9,34.94,965100.0,24.669,24.7326,24.669,24.6973,965100.0
2013-01-31 11:00:00,34.94,34.97,34.9,34.93,891800.0,24.6973,24.7185,24.669,24.6902,891800.0
2013-01-31 11:30:00,34.93,34.95,34.86,34.9,1076100.0,24.6902,24.7043,24.6407,24.669,1076100.0
2013-01-31 12:00:00,34.9,34.96,34.86,34.87,757900.0,24.669,24.7114,24.6407,24.6478,757900.0
2013-01-31 12:30:00,34.87,34.95,34.85,34.93,657500.0,24.6478,24.7043,24.6336,24.6902,657500.0
2013-01-31 13:00:00,34.94,34.95,34.91,34.91,318600.0,24.6973,24.7043,24.6761,24.6761,318600.0
2013-01-31 13:30:00,34.92,34.93,34.86,34.92,597100.0,24.6831,24.6902,24.6407,24.6831,597100.0
2013-01-31 14:00:00,34.91,34.92,34.84,34.86,871300.0,24.6761,24.6831,24.6266,24.6407,871300.0
2013-01-31 14:30:00,34.86,34.91,34.84,34.88,848900.0,24.6407,24.6761,24.6266,24.6548,848900.0
2013-01-31 15:00:00,34.87,34.88,34.81,34.83,989100.0,24.6478,24.6548,24.6054,24.6195,989100.0
2013-01-31 15:30:00,34.83,34.93,34.79,34.82,2717000.0,24.6195,24.6902,24.5912,24.6124,2717000.0
2013-02-01 09:30:00,35.06,35.13,34.95,35.0,3328900.0,24.7821,24.8316,24.7043,24.7397,3328900.0
2013-02-01 10:00:00,35.0,35.2,35.0,35.04,2420600.0,24.7397,24.881,24.7397,24.7679,2420600.0
2013-02-01 10:30:00,35.03,35.13,35.0,35.12,1546300.0,24.7609,24.8316,24.7397,24.8245,1546300.0
2013-02-01 11:00:00,35.12,35.24,35.12,35.16,1497900.0,24.8245,24.9093,24.8245,24.8528,1497900.0
2013-02-01 11:30:00,35.15,35.25,35.15,35.22,997500.0,24.8457,24.9164,24.8457,24.8952,997500.0
2013-02-01 12:00:00,35.22,35.23,35.15,35.16,1139100.0,24.8952,24.9022,24.8457,24.8528,1139100.0
2013-02-01 12:30:00,35.17,35.18,35.13,35.15,825800.0,24.8598,24.8669,24.8316,24.8457,825800.0
2013-02-01 13:00:00,35.15,35.17,35.12,35.14,615900.0,24.8457,24.8598,24.8245,24.8386,615900.0
2013-02-01 13:30:00,35.15,35.22,35.14,35.14,957400.0,24.8457,24.8952,24.8386,24.8386,957400.0
2013-02-01 14:00:00,35.14,35.15,35.04,35.14,1228200.0,24.8386,24.8457,24.7679,24.8386,1228200.0
2013-02-01 14:30:00,35.14,35.15,35.06,35.09,742300.0,24.8386,24.8457,24.7821,24.8033,742300.0
2013-02-01 15:00:00,35.08,35.14,35.07,35.09,929100.0,24.7962,24.8386,24.7891,24.8033,929100.0
2013-02-01 15:30:00,35.09,35.19,35.06,35.12,2590800.0,24.8033,24.874,24.7821,24.8245,2590800.0
2013-02-04 09:30:00,34.93,35.0,34.79,34.89,1998300.0,24.6902,24.7397,24.5912,24.6619,1998300.0
2013-02-04 10:00:00,34.88,34.92,34.76,34.82,1398300.0,24.6548,24.6831,24.57,24.6124,1398300.0
2013-02-04 10:30:00,34.82,34.83,34.74,34.75,1346200.0,24.6124,24.6195,24.5559,24.563,1346200.0
2013-02-04 11:00:00,34.76,34.8,34.7,34.72,1588600.0,24.57,24.5983,24.5276,24.5418,1588600.0
2013-02-04 11:30:00,34.71,34.77,34.67,34.71,1484000.0,24.5347,24.5771,24.5064,24.5347,1484000.0
2013-02-04 12:00:00,34.7,34.73,34.62,34.67,1097600.0,24.5276,24.5488,24.4711,24.5064,1097600.0
2013-02-04 12:30:00,34.68,34.78,34.68,34.72,1100500.0,24.5135,24.5842,24.5135,24.5418,1100500.0
2013-02-04 13:00:00,34.72,34.8,34.71,34.71,820500.0,24.5418,24.5983,24.5347,24.5347,820500.0
2013-02-04 13:30:00,34.72,34.73,34.64,34.7,1127900.0,24.5418,24.5488,24.4852,24.5276,1127900.0
2013-02-04 14:00:00,34.71,34.72,34.64,34.71,1254300.0,24.5347,24.5418,24.4852,24.5347,1254300.0
2013-02-04 14:30:00,34.71,34.8,34.68,34.79,1034400.0,24.5347,24.5983,24.5135,24.5912,1034400.0
2013-02-04 15:00:00,34.78,34.83,34.72,34.83,1700900.0,24.5842,24.6195,24.5418,24.6195,1700900.0
2013-02-04 15:30:00,34.83,34.83,34.68,34.75,3926700.0,24.6195,24.6195,24.5135,24.563,3926700.0
2013-02-05 09:30:00,34.96,35.09,34.9,35.08,1831100.0,24.7114,24.8033,24.669,24.7962,1831100.0
2013-02-05 10:00:00,35.08,35.1,35.0,35.03,1454500.0,24.7962,24.8104,24.7397,24.7609,1454500.0
2013-02-05 10:30:00,35.03,35.09,34.99,35.05,1029500.0,24.7609,24.8033,24.7326,24.775,1029500.0
2013-02-05 11:00:00,35.05,35.08,35.01,35.03,889300.0,24.775,24.7962,24.7467,24.7609,889300.0
2013-02-05 11:30:00,35.04,35.06,35.01,35.02,690000.0,24.7679,24.7821,24.7467,24.7538,690000.0
2013-02-05 12:00:00,35.03,35.03,34.98,34.99,797900.0,24.7609,24.7609,24.7255,24.7326,797900.0
2013-02-05 12:30:00,35.0,35.04,34.99,35.03,742800.0,24.7397,24.7679,24.7326,24.7609,742800.0
2013-02-05 13:00:00,35.02,35.09,35.01,35.09,642800.0,24.7538,24.8033,24.7467,24.8033,642800.0
2013-02-05 13:30:00,35.08,35.09,35.06,35.08,625700.0,24.7962,24.8033,24.7821,24.7962,625700.0
2013-02-05 14:00:00,35.08,35.08,35.02,35.03,962000.0,24.7962,24.7962,24.7538,24.7609,962000.0
2013-02-05 14:30:00,35.03,35.07,35.01,35.05,933900.0,24.7609,24.7891,24.7467,24.775,933900.0
2013-02-05 15:00:00,35.04,35.06,35.01,35.01,1070100.0,24.7679,24.7821,24.7467,24.7467,1070100.0
2013-02-05 15:30:00,35.01,35.03,34.85,34.86,4148300.0,24.7467,24.7609,24.6336,24.6407,4148300.0
2013-02-06 09:30:00,34.83,34.85,34.71,34.82,2688400.0,24.6195,24.6336,24.5347,24.6124,2688400.0
2013-02-06 10:00:00,34.81,34.98,34.79,34.94,1808400.0,24.6054,24.7255,24.5912,24.6973,1808400.0
2013-02-06 10:30:00,34.94,34.97,34.85,34.88,1634300.0,24.6973,24.7185,24.6336,24.6548,1634300.0
2013-02-06 11:00:00,34.89,34.93,34.86,34.9,1539600.0,24.6619,24.6902,24.6407,24.669,1539600.0
2013-02-06 11:30:00,34.89,34.94,34.88,34.91,1159900.0,24.6619,24.6973,24.6548,24.6761,1159900.0
2013-02-06 12:00:00,34.91,34.95,34.89,34.92,1146000.0,24.6761,24.7043,24.6619,24.6831,1146000.0
2013-02-06 12:30:00,34.91,34.96,34.88,34.88,1477700.0,24.6761,24.7114,24.6548,24.6548,1477700.0
2013-02-06 13:00:00,34.88,34.9,34.76,34.76,1418000.0,24.6548,24.669,24.57,24.57,1418000.0
2013-02-06 13:30:00,34.76,34.8,34.74,34.77,1282500.0,24.57,24.5983,24.5559,24.5771,1282500.0
2013-02-06 14:00:00,34.77,34.86,34.76,34.84,942500.0,24.5771,24.6407,24.57,24.6266,942500.0
2013-02-06 14:30:00,34.84,34.84,34.75,34.84,1310200.0,24.6266,24.6266,24.563,24.6266,1310200.0
2013-02-06 15:00:00,34.84,34.85,34.79,34.84,1439800.0,24.6266,24.6336,24.5912,24.6266,1439800.0
2013-02-06 15:30:00,34.85,34.98,34.84,34.96,3095700.0,24.6336,24.7255,24.6266,24.7114,3095700.0
2013-02-07 09:30:00,34.89,34.95,34.79,34.87,2038600.0,24.6619,24.7043,24.5912,24.6478,2038600.0
2013-02-07 10:00:00,34.87,34.89,34.71,34.72,2763600.0,24.6478,24.6619,24.5347,24.5418,2763600.0
2013-02-07 10:30:00,34.72,34.75,34.62,34.74,3183800.0,24.5418,24.563,24.4711,24.5559,3183800.0
2013-02-07 11:00:00,34.75,34.75,34.61,34.62,2338900.0,24.563,24.563,24.464,24.4711,2338900.0
2013-02-07 11:30:00,34.62,34.63,34.55,34.61,2380500.0,24.4711,24.4781,24.4216,24.464,2380500.0
2013-02-07 12:00:00,34.61,34.7,34.6,34.66,1173300.0,24.464,24.5276,24.4569,24.4993,1173300.0
2013-02-07 12:30:00,34.66,34.7,34.63,34.65,1126000.0,24.4993,24.5276,24.4781,24.4923,1126000.0
2013-02-07 13:00:00,34.65,34.7,34.61,34.69,1074700.0,24.4923,24.5276,24.464,24.5205,1074700.0
2013-02-07 13:30:00,34.69,34.7,34.66,34.67,1251300.0,24.5205,24.5276,24.4993,24.5064,1251300.0
2013-02-07 14:00:00,34.68,34.71,34.64,34.68,886100.0,24.5135,24.5347,24.4852,24.5135,886100.0
2013-02-07 14:30:00,34.67,34.7,34.59,34.67,1614000.0,24.5064,24.5276,24.4499,24.5064,1614000.0
2013-02-07 15:00:00,34.67,34.7,34.62,34.7,1554700.0,24.5064,24.5276,24.4711,24.5276,1554700.0
2013-02-07 15:30:00,34.7,34.72,34.62,34.66,3964700.0,24.5276,24.5418,24.4711,24.4993,3964700.0
2013-02-08 09:30:00,34.69,34.8,34.68,34.78,1691900.0,24.5205,24.5983,24.5135,24.5842,1691900.0
2013-02-08 10:00:00,34.79,34.89,34.77,34.84,1798400.0,24.5912,24.6619,24.5771,24.6266,1798400.0
2013-02-08 10:30:00,34.84,34.91,34.83,34.85,1945000.0,24.6266,24.6761,24.6195,24.6336,1945000.0
2013-02-08 11:00:00,34.86,34.86,34.76,34.78,2289800.0,24.6407,24.6407,24.57,24.5842,2289800.0
2013-02-08 11:30:00,34.79,34.82,34.76,34.79,1104800.0,24.5912,24.6124,24.57,24.5912,1104800.0
2013-02-08 12:00:00,34.8,34.83,34.75,34.78,1035200.0,24.5983,24.6195,24.563,24.5842,1035200.0
2013-02-08 12:30:00,34.77,34.78,34.69,34.76,853600.0,24.5771,24.5842,24.5205,24.57,853600.0
2013-02-08 13:00:00,34.75,34.77,34.72,34.77,783600.0,24.563,24.5771,24.5418,24.5771,783600.0
2013-02-08 13:30:00,34.77,34.84,34.76,34.83,606900.0,24.5771,24.6266,24.57,24.6195,606900.0
2013-02-08 14:00:00,34.83,34.84,34.78,34.82,392000.0,24.6195,24.6266,24.5842,24.6124,392000.0
2013-02-08 14:30:00,34.82,34.86,34.79,34.8,572500.0,24.6124,24.6407,24.5912,24.5983,572500.0
2013-02-08 15:00:00,34.79,34.83,34.75,34.77,697100.0,24.5912,24.6195,24.563,24.5771,697100.0
2013-02-08 15:30:00,34.77,34.89,34.74,34.87,2892400.0,24.5771,24.6619,24.5559,24.6478,2892400.0
2013-02-11 09:30:00,34.95,35.1,34.92,35.07,2963700.0,24.7043,24.8104,24.6831,24.7891,2963700.0
2013-02-11 10:00:00,35.06,35.13,35.06,35.12,2150100.0,24.7821,24.8316,24.7821,24.8245,2150100.0
2013-02-11 10:30:00,35.12,35.33,35.07,35.32,2859700.0,24.8245,24.9729,24.7891,24.9659,2859700.0
2013-02-11 11:00:00,35.32,35.39,35.3,35.31,1987200.0,24.9659,25.0153,24.9517,24.9588,1987200.0
2013-02-11 11:30:00,35.31,35.36,35.29,35.36,1495200.0,24.9588,24.9941,24.9447,24.9941,1495200.0
2013-02-11 12:00:00,35.36,35.36,35.29,35.31,1230500.0,24.9941,24.9941,24.9447,24.9588,1230500.0
2013-02-11 12:30:00,35.32,35.32,35.24,35.3,1182700.0,24.9659,24.9659,24.9093,24.9517,1182700.0
2013-02-11 13:00:00,35.3,35.33,35.27,35.29,1327500.0,24.9517,24.9729,24.9305,24.9447,1327500.0
2013-02-11 13:30:00,35.29,35.29,35.15,35.17,1815800.0,24.9447,24.9447,24.8457,24.8598,1815800.0
2013-02-11 14:00:00,35.16,35.29,35.16,35.28,1063800.0,24.8528,24.9447,24.8528,24.9376,1063800.0
2013-02-11 14:30:00,35.29,35.33,35.25,35.25,974700.0,24.9447,24.9729,24.9164,24.9164,974700.0
2013-02-11 15:00:00,35.26,35.33,35.24,35.3,1281100.0,24.9235,24.9729,24.9093,24.9517,1281100.0
2013-02-11 15:30:00,35.31,35.32,35.26,35.27,2142700.0,24.9588,24.9659,24.9235,24.9305,2142700.0
2013-02-12 09:30:00,35.33,35.34,35.22,35.29,2775000.0,24.9729,24.98,24.8952,24.9447,2775000.0
2013-02-12 10:00:00,35.3,35.34,35.23,35.29,2529200.0,24.9517,24.98,24.9022,24.9447,2529200.0
2013-02-12 10:30:00,35.3,35.35,35.26,35.33,1229600.0,24.9517,24.9871,24.9235,24.9729,1229600.0
2013-02-12 11:00:00,35.33,35.36,35.3,35.36,942900.0,24.9729,24.9941,24.9517,24.9941,942900.0
2013-02-12 11:30:00,35.36,35.38,35.34,35.36,686000.0,24.9941,25.0083,24.98,24.9941,686000.0
2013-02-12 12:00:00,35.36,35.42,35.36,35.41,894100.0,24.9941,25.0365,24.9941,25.0295,894100.0
2013-02-12 12:30:00,35.42,35.42,35.35,35.41,759500.0,25.0365,25.0365,24.9871,25.0295,759500.0
2013-02-12 13:00:00,35.41,35.45,35.4,35.45,1025600.0,25.0295,25.0578,25.0224,25.0578,1025600.0
2013-02-12 13:30:00,35.45,35.46,35.41,35.41,651500.0,25.0578,25.0648,25.0295,25.0295,651500.0
2013-02-12 14:00:00,35.42,35.42,35.36,35.4,883800.0,25.0365,25.0365,24.9941,25.0224,883800.0
2013-02-12 14:30:00,35.4,35.55,35.39,35.53,1586100.0,25.0224,25.1284,25.0153,25.1143,1586100.0
2013-02-12 15:00:00,35.53,35.55,35.44,35.55,1485700.0,25.1143,25.1284,25.0507,25.1284,1485700.0
2013-02-12 15:30:00,35.55,35.55,35.47,35.5,2839800.0,25.1284,25.1284,25.0719,25.0931,2839800.0
2013-02-13 09:30:00,35.44,35.52,35.12,35.2,3086500.0,25.0507,25.1072,24.8245,24.881,3086500.0
2013-02-13 10:00:00,35.19,35.29,35.19,35.25,1883300.0,24.874,24.9447,24.874,24.9164,1883300.0
2013-02-13 10:30:00,35.25,35.26,35.13,35.17,1233800.0,24.9164,24.9235,24.8316,24.8598,1233800.0
2013-02-13 11:00:00,35.17,35.2,35.01,35.03,1942800.0,24.8598,24.881,24.7467,24.7609,1942800.0
2013-02-13 11:30:00,35.03,35.09,34.99,35.09,1478300.0,24.7609,24.8033,24.7326,24.8033,1478300.0
2013-02-13 12:00:00,35.08,35.13,35.08,35.1,760500.0,24.7962,24.8316,24.7962,24.8104,760500.0
2013-02-13 12:30:00,35.1,35.16,35.09,35.15,796100.0,24.8104,24.8528,24.8033,24.8457,796100.0
2013-02-13 13:00:00,35.15,35.17,35.11,35.14,638700.0,24.8457,24.8598,24.8174,24.8386,638700.0
2013-02-13 13:30:00,35.14,35.16,35.12,35.16,478900.0,24.8386,24.8528,24.8245,24.8528,478900.0
2013-02-13 14:00:00,35.16,35.17,35.1,35.16,1090000.0,24.8528,24.8598,24.8104,24.8528,1090000.0
2013-02-13 14:30:00,35.16,35.17,34.95,35.01,2659600.0,24.8528,24.8598,24.7043,24.7467,2659600.0
2013-02-13 15:00:00,35.0,35.09,35.0,35.06,904300.0,24.7397,24.8033,24.7397,24.7821,904300.0
2013-02-13 15:30:00,35.07,35.13,35.02,35.12,2511900.0,24.7891,24.8316,24.7538,24.8245,2511900.0
2013-02-14 09:30:00,35.02,35.08,34.91,35.02,1833200.0,24.7538,24.7962,24.6761,24.7538,1833200.0
2013-02-14 10:00:00,35.02,35.12,35.0,35.11,1562100.0,24.7538,24.8245,24.7397,24.8174,1562100.0
2013-02-14 10:30:00,35.11,35.22,35.11,35.18,1229800.0,24.8174,24.8952,24.8174,24.8669,1229800.0
2013-02-14 11:00:00,35.17,35.2,35.14,35.15,625600.0,24.8598,24.881,24.8386,24.8457,625600.0
2013-02-14 11:30:00,35.15,35.16,35.06,35.06,1374400.0,24.8457,24.8528,24.7821,24.7821,1374400.0
2013-02-14 12:00:00,35.06,35.07,35.0,35.02,983300.0,24.7821,24.7891,24.7397,24.7538,983300.0
2013-02-14 12:30:00,35.01,35.09,34.99,35.09,987000.0,24.7467,24.8033,24.7326,24.8033,987000.0
2013-02-14 13:00:00,35.09,35.1,35.06,35.09,948600.0,24.8033,24.8104,24.7821,24.8033,948600.0
2013-02-14 13:30:00,35.09,35.16,35.07,35.15,994700.0,24.8033,24.8528,24.7891,24.8457,994700.0
2013-02-14 14:00:00,35.16,35.22,35.14,35.22,1098500.0,24.8528,24.8952,24.8386,24.8952,1098500.0
2013-02-14 14:30:00,35.22,35.24,35.19,35.24,1284500.0,24.8952,24.9093,24.874,24.9093,1284500.0
2013-02-14 15:00:00,35.24,35.26,35.22,35.26,969200.0,24.9093,24.9235,24.8952,24.9235,969200.0
2013-02-14 15:30:00,35.25,35.27,35.21,35.22,3261200.0,24.9164,24.9305,24.8881,24.8952,3261200.0
2013-02-15 09:30:00,35.24,35.36,35.09,35.23,5169300.0,24.9093,24.9941,24.8033,24.9022,5169300.0
2013-02-15 10:00:00,35.23,35.27,35.14,35.16,1549600.0,24.9022,24.9305,24.8386,24.8528,1549600.0
2013-02-15 10:30:00,35.17,35.21,35.12,35.21,1284800.0,24.8598,24.8881,24.8245,24.8881,1284800.0
2013-02-15 11:00:00,35.21,35.21,35.13,35.14,995400.0,24.8881,24.8881,24.8316,24.8386,995400.0
2013-02-15 11:30:00,35.15,35.16,35.11,35.14,827200.0,24.8457,24.8528,24.8174,24.8386,827200.0
2013-02-15 12:00:00,35.13,35.14,35.03,35.08,1135400.0,24.8316,24.8386,24.7609,24.7962,1135400.0
2013-02-15 12:30:00,35.08,35.12,35.05,35.07,916100.0,24.7962,24.8245,24.775,24.7891,916100.0
2013-02-15 13:00:00,35.08,35.11,35.05,35.1,1016700.0,24.7962,24.8174,24.775,24.8104,1016700.0
2013-02-15 13:30:00,35.1,35.12,35.09,35.09,625800.0,24.8104,24.8245,24.8033,24.8033,625800.0
2013-02-15 14:00:00,35.09,35.1,35.02,35.04,1299900.0,24.8033,24.8104,24.7538,24.7679,1299900.0
2013-02-15 14:30:00,35.04,35.12,35.03,35.09,1381100.0,24.7679,24.8245,24.7609,24.8033,1381100.0
2013-02-15 15:00:00,35.08,35.14,35.06,35.11,856400.0,24.7962,24.8386,24.7821,24.8174,856400.0
2013-02-15 15:30:00,35.11,35.15,35.09,35.14,2387300.0,24.8174,24.8457,24.8033,24.8386,2387300.0
2013-02-19 09:30:00,35.17,35.2,35.11,35.19,2780100.0,24.8598,24.881,24.8174,24.874,2780100.0
2013-02-19 10:00:00,35.2,35.2,35.15,35.15,1697400.0,24.881,24.881,24.8457,24.8457,1697400.0
2013-02-19 10:30:00,35.16,35.18,35.12,35.16,1699000.0,24.8528,24.8669,24.8245,24.8528,1699000.0
2013-02-19 11:00:00,35.15,35.19,35.12,35.18,1480300.0,24.8457,24.874,24.8245,24.8669,1480300.0
2013-02-19 11:30:00,35.18,35.24,35.15,35.23,1431600.0,24.8669,24.9093,24.8457,24.9022,1431600.0
2013-02-19 12:00:00,35.23,35.25,35.14,35.18,1139400.0,24.9022,24.9164,24.8386,24.8669,1139400.0
2013-02-19 12:30:00,35.19,35.22,35.16,35.18,1298600.0,24.874,24.8952,24.8528,24.8669,1298600.0
2013-02-19 13:00:00,35.18,35.2,35.16,35.18,639500.0,24.8669,24.881,24.8528,24.8669,639500.0
2013-02-19 13:30:00,35.18,35.19,35.15,35.18,1180300.0,24.8669,24.874,24.8457,24.8669,1180300.0
2013-02-19 14:00:00,35.18,35.2,35.16,35.18,965100.0,24.8669,24.881,24.8528,24.8669,965100.0
2013-02-19 14:30:00,35.18,35.2,35.16,35.17,1001100.0,24.8669,24.881,24.8528,24.8598,1001100.0
2013-02-19 15:00:00,35.17,35.19,35.13,35.14,1958700.0,24.8598,24.874,24.8316,24.8386,1958700.0
2013-02-19 15:30:00,35.14,35.27,35.08,35.12,5051900.0,24.8386,24.9305,24.7962,24.8245,5051900.0
2013-02-20 09:30:00,35.09,35.21,35.06,35.13,2558200.0,24.8033,24.8881,24.7821,24.8316,2558200.0
2013-02-20 10:00:00,35.14,35.2,35.13,35.18,2396800.0,24.8386,24.881,24.8316,24.8669,2396800.0
2013-02-20 10:30:00,35.18,35.19,35.1,35.13,1501500.0,24.8669,24.874,24.8104,24.8316,1501500.0
2013-02-20 11:00:00,35.12,35.2,35.1,35.17,1405900.0,24.8245,24.881,24.8104,24.8598,1405900.0
2013-02-20 11:30:00,35.18,35.2,35.14,35.2,1707500.0,24.8669,24.881,24.8386,24.881,1707500.0
2013-02-20 12:00:00,35.2,35.23,35.19,35.22,817600.0,24.881,24.9022,24.874,24.8952,817600.0
2013-02-20 12:30:00,35.23,35.29,35.21,35.28,925900.0,24.9022,24.9447,24.8881,24.9376,925900.0
2013-02-20 13:00:00,35.28,35.28,35.23,35.26,661100.0,24.9376,24.9376,24.9022,24.9235,661100.0
2013-02-20 13:30:00,35.25,35.28,35.21,35.27,769600.0,24.9164,24.9376,24.8881,24.9305,769600.0
2013-02-20 14:00:00,35.26,35.32,35.21,35.23,1463100.0,24.9235,24.9659,24.8881,24.9022,1463100.0
2013-02-20 14:30:00,35.23,35.26,35.15,35.2,1511000.0,24.9022,24.9235,24.8457,24.881,1511000.0
2013-02-20 15:00:00,35.2,35.2,35.09,35.12,2042100.0,24.881,24.881,24.8033,24.8245,2042100.0
2013-02-20 15:30:00,35.12,35.19,35.06,35.09,3451600.0,24.8245,24.874,24.7821,24.8033,3451600.0
2013-02-21 09:30:00,35.05,35.39,35.02,35.38,4147300.0,24.775,25.0153,24.7538,25.0083,4147300.0
2013-02-21 10:00:00,35.38,35.39,35.19,35.33,4510100.0,25.0083,25.0153,24.874,24.9729,4510100.0
2013-02-21 10:30:00,35.33,35.39,35.31,35.36,2104800.0,24.9729,25.0153,24.9588,24.9941,2104800.0
2013-02-21 11:00:00,35.36,35.45,35.32,35.43,2172400.0,24.9941,25.0578,24.9659,25.0436,2172400.0
2013-02-21 11:30:00,35.43,35.6,35.4,35.55,1822000.0,25.0436,25.1638,25.0224,25.1284,1822000.0
2013-02-21 12:00:00,35.54,35.55,35.41,35.45,1797500.0,25.1214,25.1284,25.0295,25.0578,1797500.0
2013-02-21 12:30:00,35.46,35.58,35.37,35.55,1829700.0,25.0648,25.1496,25.0012,25.1284,1829700.0
2013-02-21 13:00:00,35.56,35.64,35.51,35.63,1725700.0,25.1355,25.1921,25.1002,25.185,1725700.0
2013-02-21 13:30:00,35.62,35.65,35.51,35.52,1323300.0,25.1779,25.1991,25.1002,25.1072,1323300.0
2013-02-21 14:00:00,35.53,35.57,35.47,35.54,2068200.0,25.1143,25.1426,25.0719,25.1214,2068200.0
2013-02-21 14:30:00,35.54,35.58,35.48,35.57,1387100.0,25.1214,25.1496,25.079,25.1426,1387100.0
2013-02-21 15:00:00,35.57,35.68,35.52,35.66,1847300.0,25.1426,25.2203,25.1072,25.2062,1847300.0
2013-02-21 15:30:00,35.65,35.67,35.45,35.47,3590400.0,25.1991,25.2133,25.0578,25.0719,3590400.0
2013-02-22 09:30:00,35.53,35.6,35.43,35.45,2079000.0,25.1143,25.1638,25.0436,25.0578,2079000.0
2013-02-22 10:00:00,35.45,35.54,35.42,35.51,1559700.0,25.0578,25.1214,25.0365,25.1002,1559700.0
2013-02-22 10:30:00,35.52,35.57,35.49,35.49,1942900.0,25.1072,25.1426,25.086,25.086,1942900.0
2013-02-22 11:00:00,35.5,35.52,35.39,35.5,1217300.0,25.0931,25.1072,25.0153,25.0931,1217300.0
2013-02-22 11:30:00,35.5,35.64,35.5,35.61,1181000.0,25.0931,25.1921,25.0931,25.1708,1181000.0
2013-02-22 12:00:00,35.61,35.62,35.54,35.59,1147900.0,25.1708,25.1779,25.1214,25.1567,1147900.0
2013-02-22 12:30:00,35.58,35.64,35.57,35.63,776600.0,25.1496,25.1921,25.1426,25.185,776600.0
2013-02-22 13:00:00,35.63,35.64,35.58,35.61,687500.0,25.185,25.1921,25.1496,25.1708,687500.0
2013-02-22 13:30:00,35.61,35.65,35.58,35.64,652200.0,25.1708,25.1991,25.1496,25.1921,652200.0
2013-02-22 14:00:00,35.65,35.65,35.62,35.64,912100.0,25.1991,25.1991,25.1779,25.1921,912100.0
2013-02-22 14:30:00,35.64,35.7,35.64,35.69,1044600.0,25.1921,25.2345,25.1921,25.2274,1044600.0
2013-02-22 15:00:00,35.68,35.75,35.68,35.71,1376200.0,25.2203,25.2698,25.2203,25.2415,1376200.0
2013-02-22 15:30:00,35.7,35.83,35.68,35.82,3206500.0,25.2345,25.3264,25.2203,25.3193,3206500.0
2013-02-25 09:30:00,35.84,35.95,35.77,35.84,3074700.0,25.3334,25.4112,25.2839,25.3334,3074700.0
2013-02-25 10:00:00,35.83,35.88,35.58,35.59,1928000.0,25.3264,25.3617,25.1496,25.1567,1928000.0
2013-02-25 10:30:00,35.59,35.72,35.52,35.61,1749200.0,25.1567,25.2486,25.1072,25.1708,1749200.0
2013-02-25 11:00:00,35.61,35.68,35.56,35.62,1895600.0,25.1708,25.2203,25.1355,25.1779,1895600.0
2013-02-25 11:30:00,35.61,35.63,35.34,35.35,1540100.0,25.1708,25.185,24.98,24.9871,1540100.0
2013-02-25 12:00:00,35.36,35.48,35.35,35.47,878100.0,24.9941,25.079,24.9871,25.0719,878100.0
2013-02-25 12:30:00,35.46,35.57,35.42,35.52,962400.0,25.0648,25.1426,25.0365,25.1072,962400.0
2013-02-25 13:00:00,35.52,35.53,35.35,35.37,822300.0,25.1072,25.1143,24.9871,25.0012,822300.0
2013-02-25 13:30:00,35.37,35.38,35.18,35.2,1551000.0,25.0012,25.0083,24.8669,24.881,1551000.0
2013-02-25 14:00:00,35.2,35.3,35.16,35.26,1454700.0,24.881,24.9517,24.8528,24.9235,1454700.0
2013-02-25 14:30:00,35.27,35.33,35.21,35.29,1042400.0,24.9305,24.9729,24.8881,24.9447,1042400.0
2013-02-25 15:00:00,35.29,35.31,35.05,35.08,1759700.0,24.9447,24.9588,24.775,24.7962,1759700.0
2013-02-25 15:30:00,35.08,35.11,34.77,34.8,5086600.0,24.7962,24.8174,24.5771,24.5983,5086600.0
2013-02-26 09:30:00,35.08,35.1,34.9,34.99,3329600.0,24.7962,24.8104,24.669,24.7326,3329600.0
2013-02-26 10:00:00,34.98,35.01,34.59,34.61,3591000.0,24.7255,24.7467,24.4499,24.464,3591000.0
2013-02-26 10:30:00,34.61,34.71,34.57,34.67,3449100.0,24.464,24.5347,24.4357,24.5064,3449100.0
2013-02-26 11:00:00,34.68,34.7,34.52,34.58,1701000.0,24.5135,24.5276,24.4004,24.4428,1701000.0
2013-02-26 11:30:00,34.57,34.66,34.55,34.65,1503700.0,24.4357,24.4993,24.4216,24.4923,1503700.0
2013-02-26 12:00:00,34.65,34.74,34.59,34.68,1572100.0,24.4923,24.5559,24.4499,24.5135,1572100.0
2013-02-26 12:30:00,34.69,34.96,34.67,34.95,1931200.0,24.5205,24.7114,24.5064,24.7043,1931200.0
2013-02-26 13:00:00,34.94,34.95,34.66,34.67,1452500.0,24.6973,24.7043,24.4993,24.5064,1452500.0
2013-02-26 13:30:00,34.68,34.76,34.66,34.72,1264200.0,24.5135,24.57,24.4993,24.5418,1264200.0
2013-02-26 14:00:00,34.72,34.79,34.69,34.78,1395700.0,24.5418,24.5912,24.5205,24.5842,1395700.0
2013-02-26 14:30:00,34.78,34.82,34.67,34.71,1733800.0,24.5842,24.6124,24.5064,24.5347,1733800.0
2013-02-26 15:00:00,34.71,34.77,34.64,34.77,1562000.0,24.5347,24.5771,24.4852,24.5771,1562000.0
2013-02-26 15:30:00,34.77,34.83,34.71,34.77,2727100.0,24.5771,24.6195,24.5347,24.5771,2727100.0
2013-02-27 09:30:00,34.82,34.98,34.62,34.86,1761000.0,24.6124,24.7255,24.4711,24.6407,1761000.0
2013-02-27 10:00:00,34.86,34.95,34.82,34.87,1687400.0,24.6407,24.7043,24.6124,24.6478,1687400.0
2013-02-27 10:30:00,34.87,34.89,34.66,34.66,2523000.0,24.6478,24.6619,24.4993,24.4993,2523000.0
2013-02-27 11:00:00,34.67,34.79,34.63,34.71,4263100.0,24.5064,24.5912,24.4781,24.5347,4263100.0
2013-02-27 11:30:00,34.71,34.78,34.6,34.66,4921700.0,24.5347,24.5842,24.4569,24.4993,4921700.0
2013-02-27 12:00:00,34.67,34.77,34.64,34.76,1418900.0,24.5064,24.5771,24.4852,24.57,1418900.0
2013-02-27 12:30:00,34.76,34.81,34.72,34.76,1908100.0,24.57,24.6054,24.5418,24.57,1908100.0
2013-02-27 13:00:00,34.77,34.81,34.75,34.77,988200.0,24.5771,24.6054,24.563,24.5771,988200.0
2013-02-27 13:30:00,34.78,34.84,34.77,34.82,1092100.0,24.5842,24.6266,24.5771,24.6124,1092100.0
2013-02-27 14:00:00,34.84,34.96,34.82,34.93,1159700.0,24.6266,24.7114,24.6124,24.6902,1159700.0
2013-02-27 14:30:00,34.93,34.95,34.89,34.93,1210200.0,24.6902,24.7043,24.6619,24.6902,1210200.0
2013-02-27 15:00:00,34.93,35.06,34.91,35.02,1925600.0,24.6902,24.7821,24.6761,24.7538,1925600.0
2013-02-27 15:30:00,35.02,35.22,35.02,35.13,5413900.0,24.7538,24.8952,24.7538,24.8316,5413900.0
2013-02-28 09:30:00,35.1,35.31,35.07,35.15,1545200.0,24.8104,24.9588,24.7891,24.8457,1545200.0
2013-02-28 10:00:00,35.15,35.17,35.02,35.12,1474600.0,24.8457,24.8598,24.7538,24.8245,1474600.0
2013-02-28 10:30:00,35.11,35.14,35.08,35.12,1142400.0,24.8174,24.8386,24.7962,24.8245,1142400.0
2013-02-28 11:00:00,35.12,35.16,35.07,35.1,1164000.0,24.8245,24.8528,24.7891,24.8104,1164000.0
2013-02-28 11:30:00,35.09,35.11,35.04,35.09,696800.0,24.8033,24.8174,24.7679,24.8033,696800.0
2013-02-28 12:00:00,35.09,35.16,35.09,35.15,348500.0,24.8033,24.8528,24.8033,24.8457,348500.0
2013-02-28 12:30:00,35.15,35.21,35.13,35.19,470600.0,24.8457,24.8881,24.8316,24.874,470600.0
2013-02-28 13:00:00,35.19,35.33,35.18,35.3,885800.0,24.874,24.9729,24.8669,24.9517,885800.0
2013-02-28 13:30:00,35.3,35.31,35.25,35.28,815200.0,24.9517,24.9588,24.9164,24.9376,815200.0
2013-02-28 14:00:00,35.28,35.35,35.27,35.35,577700.0,24.9376,24.9871,24.9305,24.9871,577700.0
2013-02-28 14:30:00,35.34,35.37,35.27,35.27,1317500.0,24.98,25.0012,24.9305,24.9305,1317500.0
2013-02-28 15:00:00,35.27,35.28,35.19,35.23,1300500.0,24.9305,24.9376,24.874,24.9022,1300500.0
2013-02-28 15:30:00,35.23,35.28,35.04,35.06,3583900.0,24.9022,24.9376,24.7679,24.7821,3583900.0
2013-03-01 09:30:00,34.94,35.15,34.85,35.14,2730900.0,24.6973,24.8457,24.6336,24.8386,2730900.0
2013-03-01 10:00:00,35.14,35.34,35.1,35.34,1957100.0,24.8386,24.98,24.8104,24.98,1957100.0
2013-03-01 10:30:00,35.34,35.4,35.31,35.38,1466400.0,24.98,25.0224,24.9588,25.0083,1466400.0
2013-03-01 11:00:00,35.38,35.43,35.24,35.25,1364700.0,25.0083,25.0436,24.9093,24.9164,1364700.0
2013-03-01 11:30:00,35.24,35.33,35.13,35.31,1285700.0,24.9093,24.9729,24.8316,24.9588,1285700.0
2013-03-01 12:00:00,35.32,35.47,35.3,35.37,1232100.0,24.9659,25.0719,24.9517,25.0012,1232100.0
2013-03-01 12:30:00,35.38,35.5,35.37,35.47,1071800.0,25.0083,25.0931,25.0012,25.0719,1071800.0
2013-03-01 13:00:00,35.47,35.57,35.46,35.52,1383300.0,25.0719,25.1426,25.0648,25.1072,1383300.0
2013-03-01 13:30:00,35.52,35.54,35.42,35.5,719100.0,25.1072,25.1214,25.0365,25.0931,719100.0
2013-03-01 14:00:00,35.49,35.52,35.41,35.43,650300.0,25.086,25.1072,25.0295,25.0436,650300.0
2013-03-01 14:30:00,35.43,35.45,35.34,35.42,705900.0,25.0436,25.0578,24.98,25.0365,705900.0
2013-03-01 15:00:00,35.41,35.47,35.39,35.42,1420400.0,25.0295,25.0719,25.0153,25.0365,1420400.0
2013-03-01 15:30:00,35.43,35.46,35.33,35.4,2594500.0,25.0436,25.0648,24.9729,25.0224,2594500.0
2013-03-04 09:30:00,35.37,35.53,35.33,35.44,1747000.0,25.0012,25.1143,24.9729,25.0507,1747000.0
2013-03-04 10:00:00,35.43,35.5,35.33,35.44,1392000.0,25.0436,25.0931,24.9729,25.0507,1392000.0
2013-03-04 10:30:00,35.45,35.59,35.42,35.55,896800.0,25.0578,25.1567,25.0365,25.1284,896800.0
2013-03-04 11:00:00,35.55,35.62,35.5,35.59,795700.0,25.1284,25.1779,25.0931,25.1567,795700.0
2013-03-04 11:30:00,35.59,35.62,35.53,35.6,575800.0,25.1567,25.1779,25.1143,25.1638,575800.0
2013-03-04 12:00:00,35.6,35.61,35.43,35.46,603700.0,25.1638,25.1708,25.0436,25.0648,603700.0
2013-03-04 12:30:00,35.46,35.55,35.41,35.54,644000.0,25.0648,25.1284,25.0295,25.1214,644000.0
2013-03-04 13:00:00,35.53,35.59,35.44,35.59,712300.0,25.1143,25.1567,25.0507,25.1567,712300.0
2013-03-04 13:30:00,35.59,35.63,35.54,35.62,591200.0,25.1567,25.185,25.1214,25.1779,591200.0
2013-03-04 14:00:00,35.63,35.77,35.56,35.73,1067500.0,25.185,25.2839,25.1355,25.2557,1067500.0
2013-03-04 14:30:00,35.73,35.83,35.7,35.81,1129400.0,25.2557,25.3264,25.2345,25.3122,1129400.0
2013-03-04 15:00:00,35.82,35.83,35.73,35.76,1006500.0,25.3193,25.3264,25.2557,25.2769,1006500.0
2013-03-04 15:30:00,35.76,35.88,35.74,35.83,2750400.0,25.2769,25.3617,25.2627,25.3264,2750400.0
2013-03-05 09:30:00,35.98,36.12,35.85,36.05,3448200.0,25.4324,25.5313,25.3405,25.4819,3448200.0
2013-03-05 10:00:00,36.05,36.16,36.02,36.15,2050100.0,25.4819,25.5596,25.4607,25.5525,2050100.0
2013-03-05 10:30:00,36.15,36.27,36.14,36.2,1732900.0,25.5525,25.6374,25.5455,25.5879,1732900.0
2013-03-05 11:00:00,36.19,36.28,36.09,36.25,1673500.0,25.5808,25.6444,25.5101,25.6232,1673500.0
2013-03-05 11:30:00,36.24,36.29,36.13,36.15,1776900.0,25.6162,25.6515,25.5384,25.5525,1776900.0
2013-03-05 12:00:00,36.15,36.17,35.87,35.96,1700000.0,25.5525,25.5667,25.3546,25.4182,1700000.0
2013-03-05 12:30:00,35.97,36.0,35.86,35.91,1319200.0,25.4253,25.4465,25.3476,25.3829,1319200.0
2013-03-05 13:00:00,35.91,35.93,35.81,35.87,1215600.0,25.3829,25.397,25.3122,25.3546,1215600.0
2013-03-05 13:30:00,35.87,36.0,35.87,35.87,1008900.0,25.3546,25.4465,25.3546,25.3546,1008900.0
2013-03-05 14:00:00,35.88,35.94,35.86,35.87,931900.0,25.3617,25.4041,25.3476,25.3546,931900.0
2013-03-05 14:30:00,35.88,35.93,35.85,35.93,962000.0,25.3617,25.397,25.3405,25.397,962000.0
2013-03-05 15:00:00,35.92,35.95,35.85,35.85,931600.0,25.39,25.4112,25.3405,25.3405,931600.0
2013-03-05 15:30:00,35.86,35.96,35.81,35.87,2445700.0,25.3476,25.4182,25.3122,25.3546,2445700.0
2013-03-06 09:30:00,36.09,36.13,35.9,35.96,2204900.0,25.5101,25.5384,25.3758,25.4182,2204900.0
2013-03-06 10:00:00,35.97,36.03,35.9,35.95,1371900.0,25.4253,25.4677,25.3758,25.4112,1371900.0
2013-03-06 10:30:00,35.95,35.95,35.82,35.85,1415500.0,25.4112,25.4112,25.3193,25.3405,1415500.0
2013-03-06 11:00:00,35.86,36.01,35.85,35.96,1025800.0,25.3476,25.4536,25.3405,25.4182,1025800.0
2013-03-06 11:30:00,35.95,36.0,35.92,36.0,913200.0,25.4112,25.4465,25.39,25.4465,913200.0
2013-03-06 12:00:00,36.0,36.01,35.94,35.98,920400.0,25.4465,25.4536,25.4041,25.4324,920400.0
2013-03-06 12:30:00,35.99,36.05,35.96,36.01,965100.0,25.4394,25.4819,25.4182,25.4536,965100.0
2013-03-06 13:00:00,36.0,36.1,36.0,36.07,900500.0,25.4465,25.5172,25.4465,25.496,900500.0
2013-03-06 13:30:00,36.07,36.13,36.04,36.08,623600.0,25.496,25.5384,25.4748,25.5031,623600.0
2013-03-06 14:00:00,36.07,36.11,36.0,36.05,1155900.0,25.496,25.5243,25.4465,25.4819,1155900.0
2013-03-06 14:30:00,36.06,36.14,36.04,36.08,1161000.0,25.4889,25.5455,25.4748,25.5031,1161000.0
2013-03-06 15:00:00,36.08,36.11,36.03,36.08,1577100.0,25.5031,25.5243,25.4677,25.5031,1577100.0
2013-03-06 15:30:00,36.07,36.08,35.97,36.04,3065200.0,25.496,25.5031,25.4253,25.4748,3065200.0
2013-03-07 09:30:00,36.13,36.32,36.08,36.31,2071200.0,25.5384,25.6727,25.5031,25.6656,2071200.0
2013-03-07 10:00:00,36.31,36.44,36.27,36.42,1963100.0,25.6656,25.7575,25.6374,25.7434,1963100.0
2013-03-07 10:30:00,36.41,36.44,36.27,36.27,1460600.0,25.7363,25.7575,25.6374,25.6374,1460600.0
2013-03-07 11:00:00,36.28,36.39,36.26,36.38,1414600.0,25.6444,25.7222,25.6303,25.7151,1414600.0
2013-03-07 11:30:00,36.38,36.42,36.35,36.42,1227200.0,25.7151,25.7434,25.6939,25.7434,1227200.0
2013-03-07 12:00:00,36.42,36.48,36.41,36.45,1247500.0,25.7434,25.7858,25.7363,25.7646,1247500.0
2013-03-07 12:30:00,36.45,36.47,36.37,36.38,1153000.0,25.7646,25.7787,25.7081,25.7151,1153000.0
2013-03-07 13:00:00,36.38,36.41,36.34,36.34,1101200.0,25.7151,25.7363,25.6868,25.6868,1101200.0
2013-03-07 13:30:00,36.35,36.37,36.28,36.31,1049000.0,25.6939,25.7081,25.6444,25.6656,1049000.0
2013-03-07 14:00:00,36.31,36.39,36.26,36.37,692600.0,25.6656,25.7222,25.6303,25.7081,692600.0
2013-03-07 14:30:00,36.38,36.42,36.35,36.4,900300.0,25.7151,25.7434,25.6939,25.7293,900300.0
2013-03-07 15:00:00,36.4,36.45,36.39,36.43,1441000.0,25.7293,25.7646,25.7222,25.7505,1441000.0
2013-03-07 15:30:00,36.44,36.46,36.39,36.43,2871400.0,25.7575,25.7717,25.7222,25.7505,2871400.0
2013-03-08 09:30:00,36.45,36.55,36.34,36.54,4063300.0,25.7646,25.8353,25.6868,25.8282,4063300.0
2013-03-08 10:00:00,36.54,36.55,36.38,36.46,1908700.0,25.8282,25.8353,25.7151,25.7717,1908700.0
2013-03-08 10:30:00,36.45,36.47,36.23,36.25,1555300.0,25.7646,25.7787,25.6091,25.6232,1555300.0
2013-03-08 11:00:00,36.25,36.49,36.23,36.44,2834900.0,25.6232,25.7929,25.6091,25.7575,2834900.0
2013-03-08 11:30:00,36.44,36.45,36.33,36.41,1058900.0,25.7575,25.7646,25.6798,25.7363,1058900.0
2013-03-08 12:00:00,36.41,36.48,36.39,36.45,738300.0,25.7363,25.7858,25.7222,25.7646,738300.0
2013-03-08 12:30:00,36.46,36.49,36.4,36.48,1013100.0,25.7717,25.7929,25.7293,25.7858,1013100.0
2013-03-08 13:00:00,36.47,36.6,36.47,36.57,1161500.0,25.7787,25.8706,25.7787,25.8494,1161500.0
2013-03-08 13:30:00,36.58,36.62,36.5,36.51,1088900.0,25.8565,25.8848,25.7999,25.807,1088900.0
2013-03-08 14:00:00,36.52,36.52,36.41,36.49,956400.0,25.8141,25.8141,25.7363,25.7929,956400.0
2013-03-08 14:30:00,36.49,36.52,36.45,36.47,1040900.0,25.7929,25.8141,25.7646,25.7787,1040900.0
2013-03-08 15:00:00,36.47,36.51,36.44,36.48,1141600.0,25.7787,25.807,25.7575,25.7858,1141600.0
2013-03-08 15:30:00,36.48,36.58,36.46,36.48,2958400.0,25.7858,25.8565,25.7717,25.7858,2958400.0
2013-03-11 09:30:00,36.58,36.75,36.53,36.73,1625600.0,25.8565,25.9767,25.8211,25.9625,1625600.0
2013-03-11 10:00:00,36.73,36.77,36.68,36.7,1116000.0,25.9625,25.9908,25.9272,25.9413,1116000.0
2013-03-11 10:30:00,36.7,36.77,36.68,36.72,1221600.0,25.9413,25.9908,25.9272,25.9554,1221600.0
2013-03-11 11:00:00,36.72,36.81,36.71,36.81,895300.0,25.9554,26.0191,25.9484,26.0191,895300.0
2013-03-11 11:30:00,36.81,36.9,36.78,36.89,848300.0,26.0191,26.0827,25.9979,26.0756,848300.0
2013-03-11 12:00:00,36.89,36.93,36.88,36.93,861300.0,26.0756,26.1039,26.0685,26.1039,861300.0
2013-03-11 12:30:00,36.93,36.93,36.89,36.93,647300.0,26.1039,26.1039,26.0756,26.1039,647300.0
2013-03-11 13:00:00,36.93,37.0,36.92,36.98,958600.0,26.1039,26.1534,26.0968,26.1392,958600.0
2013-03-11 13:30:00,36.98,37.09,36.97,37.09,1459500.0,26.1392,26.217,26.1322,26.217,1459500.0
2013-03-11 14:00:00,37.08,37.12,37.02,37.06,1268300.0,26.2099,26.2382,26.1675,26.1958,1268300.0
2013-03-11 14:30:00,37.05,37.08,36.98,37.08,1167800.0,26.1887,26.2099,26.1392,26.2099,1167800.0
2013-03-11 15:00:00,37.08,37.08,36.96,37.01,1297200.0,26.2099,26.2099,26.1251,26.1604,1297200.0
2013-03-11 15:30:00,37.01,37.14,36.98,37.13,3361100.0,26.1604,26.2523,26.1392,26.2453,3361100.0
2013-03-12 09:30:00,37.09,37.17,37.01,37.11,1996700.0,26.217,26.2735,26.1604,26.2311,1996700.0
2013-03-12 10:00:00,37.11,37.18,37.06,37.15,1442300.0,26.2311,26.2806,26.1958,26.2594,1442300.0
2013-03-12 10:30:00,37.16,37.16,37.06,37.08,1205700.0,26.2665,26.2665,26.1958,26.2099,1205700.0
2013-03-12 11:00:00,37.08,37.09,36.97,36.98,1360800.0,26.2099,26.217,26.1322,26.1392,1360800.0
2013-03-12 11:30:00,36.97,37.0,36.88,36.95,1310200.0,26.1322,26.1534,26.0685,26.118,1310200.0
2013-03-12 12:00:00,36.95,36.99,36.9,36.92,706400.0,26.118,26.1463,26.0827,26.0968,706400.0
2013-03-12 12:30:00,36.91,36.96,36.87,36.94,943800.0,26.0897,26.1251,26.0615,26.111,943800.0
2013-03-12 13:00:00,36.93,36.94,36.9,36.93,516100.0,26.1039,26.111,26.0827,26.1039,516100.0
2013-03-12 13:30:00,36.93,36.93,36.81,36.82,844600.0,26.1039,26.1039,26.0191,26.0261,844600.0
2013-03-12 14:00:00,36.82,36.83,36.72,36.79,1213900.0,26.0261,26.0332,25.9554,26.0049,1213900.0
2013-03-12 14:30:00,36.79,36.8,36.74,36.74,972900.0,26.0049,26.012,25.9696,25.9696,972900.0
2013-03-12 15:00:00,36.75,36.79,36.69,36.73,3185000.0,25.9767,26.0049,25.9342,25.9625,3185000.0
2013-03-12 15:30:00,36.72,36.78,36.63,36.65,3841000.0,25.9554,25.9979,25.8918,25.906,3841000.0
2013-03-13 09:30:00,36.74,36.77,36.53,36.72,1727600.0,25.9696,25.9908,25.8211,25.9554,1727600.0
2013-03-13 10:00:00,36.72,36.73,36.54,36.62,1266400.0,25.9554,25.9625,25.8282,25.8848,1266400.0
2013-03-13 10:30:00,36.62,36.73,36.62,36.71,681200.0,25.8848,25.9625,25.8848,25.9484,681200.0
2013-03-13 11:00:00,36.71,36.73,36.64,36.72,984400.0,25.9484,25.9625,25.8989,25.9554,984400.0
2013-03-13 11:30:00,36.72,36.74,36.67,36.7,788300.0,25.9554,25.9696,25.9201,25.9413,788300.0
2013-03-13 12:00:00,36.7,36.8,36.69,36.79,622500.0,25.9413,26.012,25.9342,26.0049,622500.0
2013-03-13 12:30:00,36.79,36.85,36.77,36.81,590500.0,26.0049,26.0473,25.9908,26.0191,590500.0
2013-03-13 13:00:00,36.81,36.83,36.74,36.83,591000.0,26.0191,26.0332,25.9696,26.0332,591000.0
2013-03-13 13:30:00,36.83,36.84,36.79,36.79,562000.0,26.0332,26.0403,26.0049,26.0049,562000.0
2013-03-13 14:00:00,36.8,36.84,36.76,36.82,1105200.0,26.012,26.0403,25.9837,26.0261,1105200.0
2013-03-13 14:30:00,36.82,36.86,36.8,36.83,614500.0,26.0261,26.0544,26.012,26.0332,614500.0
2013-03-13 15:00:00,36.83,36.83,36.71,36.78,974300.0,26.0332,26.0332,25.9484,25.9979,974300.0
2013-03-13 15:30:00,36.79,36.83,36.74,36.75,3128700.0,26.0049,26.0332,25.9696,25.9767,3128700.0
2013-03-14 09:30:00,36.97,37.03,36.81,36.91,3273300.0,26.1322,26.1746,26.0191,26.0897,3273300.0
2013-03-14 10:00:00,36.9,36.93,36.83,36.91,1430800.0,26.0827,26.1039,26.0332,26.0897,1430800.0
2013-03-14 10:30:00,36.91,36.92,36.84,36.89,1152700.0,26.0897,26.0968,26.0403,26.0756,1152700.0
2013-03-14 11:00:00,36.9,36.91,36.83,36.84,938100.0,26.0827,26.0897,26.0332,26.0403,938100.0
2013-03-14 11:30:00,36.83,36.89,36.83,36.87,794800.0,26.0332,26.0756,26.0332,26.0615,794800.0
2013-03-14 12:00:00,36.87,36.89,36.83,36.88,1025800.0,26.0615,26.0756,26.0332,26.0685,1025800.0
2013-03-14 12:30:00,36.87,36.91,36.86,36.9,993700.0,26.0615,26.0897,26.0544,26.0827,993700.0
2013-03-14 13:00:00,36.91,36.93,36.88,36.9,903800.0,26.0897,26.1039,26.0685,26.0827,903800.0
2013-03-14 13:30:00,36.9,36.9,36.8,36.82,1320800.0,26.0827,26.0827,26.012,26.0261,1320800.0
2013-03-14 14:00:00,36.82,36.86,36.81,36.83,944700.0,26.0261,26.0544,26.0191,26.0332,944700.0
2013-03-14 14:30:00,36.84,36.92,36.82,36.87,849400.0,26.0403,26.0968,26.0261,26.0615,849400.0
2013-03-14 15:00:00,36.88,36.91,36.86,36.87,1178300.0,26.0685,26.0897,26.0544,26.0615,1178300.0
2013-03-14 15:30:00,36.87,36.97,36.82,36.97,4089500.0,26.0615,26.1322,26.0261,26.1322,4089500.0
2013-03-15 09:30:00,37.32,37.75,37.3,37.62,12900500.0,26.3796,26.6835,26.3654,26.5916,12900500.0
2013-03-15 10:00:00,37.63,37.86,37.56,37.82,3637800.0,26.5987,26.7613,26.5492,26.733,3637800.0
2013-03-15 10:30:00,37.82,37.95,37.81,37.89,3272700.0,26.733,26.8249,26.7259,26.7825,3272700.0
2013-03-15 11:00:00,37.89,37.92,37.84,37.86,2537100.0,26.7825,26.8037,26.7471,26.7613,2537100.0
2013-03-15 11:30:00,37.86,37.88,37.8,37.85,1486900.0,26.7613,26.7754,26.7188,26.7542,1486900.0
2013-03-15 12:00:00,37.85,37.93,37.81,37.93,1439900.0,26.7542,26.8107,26.7259,26.8107,1439900.0
2013-03-15 12:30:00,37.92,38.05,37.91,37.98,2994900.0,26.8037,26.8956,26.7966,26.8461,2994900.0
2013-03-15 13:00:00,37.98,38.05,37.97,37.97,1865800.0,26.8461,26.8956,26.839,26.839,1865800.0
2013-03-15 13:30:00,37.98,37.99,37.96,37.98,1350100.0,26.8461,26.8531,26.8319,26.8461,1350100.0
2013-03-15 14:00:00,37.98,38.0,37.95,37.98,1900600.0,26.8461,26.8602,26.8249,26.8461,1900600.0
2013-03-15 14:30:00,37.98,38.08,37.98,38.07,2274500.0,26.8461,26.9168,26.8461,26.9097,2274500.0
2013-03-15 15:00:00,38.08,38.09,38.0,38.04,2994300.0,26.9168,26.9238,26.8602,26.8885,2994300.0
2013-03-15 15:30:00,38.04,38.18,38.02,38.16,6821800.0,26.8885,26.9874,26.8743,26.9733,6821800.0
2013-03-18 09:30:00,37.72,37.83,37.62,37.77,4182800.0,26.6623,26.74,26.5916,26.6976,4182800.0
2013-03-18 10:00:00,37.77,37.82,37.73,37.76,3165200.0,26.6976,26.733,26.6694,26.6906,3165200.0
2013-03-18 10:30:00,37.75,37.82,37.73,37.74,2361300.0,26.6835,26.733,26.6694,26.6764,2361300.0
2013-03-18 11:00:00,37.74,37.82,37.71,37.75,1822500.0,26.6764,26.733,26.6552,26.6835,1822500.0
2013-03-18 11:30:00,37.75,37.77,37.7,37.75,1233400.0,26.6835,26.6976,26.6482,26.6835,1233400.0
2013-03-18 12:00:00,37.76,37.84,37.75,37.76,1319400.0,26.6906,26.7471,26.6835,26.6906,1319400.0
2013-03-18 12:30:00,37.76,37.8,37.74,37.79,795000.0,26.6906,26.7188,26.6764,26.7118,795000.0
2013-03-18 13:00:00,37.8,37.81,37.74,37.76,687800.0,26.7188,26.7259,26.6764,26.6906,687800.0
2013-03-18 13:30:00,37.76,37.77,37.74,37.74,1307700.0,26.6906,26.6976,26.6764,26.6764,1307700.0
2013-03-18 14:00:00,37.75,37.87,37.74,37.86,1081700.0,26.6835,26.7683,26.6764,26.7613,1081700.0
2013-03-18 14:30:00,37.85,37.9,37.76,37.78,1610100.0,26.7542,26.7895,26.6906,26.7047,1610100.0
2013-03-18 15:00:00,37.78,37.82,37.67,37.7,2418400.0,26.7047,26.733,26.627,26.6482,2418400.0
2013-03-18 15:30:00,37.7,37.76,37.62,37.75,4641900.0,26.6482,26.6906,26.5916,26.6835,4641900.0
2013-03-19 09:30:00,37.92,37.93,37.75,37.84,1968200.0,26.8037,26.8107,26.6835,26.7471,1968200.0
2013-03-19 10:00:00,37.85,37.87,37.68,37.7,2049900.0,26.7542,26.7683,26.634,26.6482,2049900.0
2013-03-19 10:30:00,37.7,37.76,37.68,37.76,1335900.0,26.6482,26.6906,26.634,26.6906,1335900.0
2013-03-19 11:00:00,37.76,37.77,37.68,37.76,1419400.0,26.6906,26.6976,26.634,26.6906,1419400.0
2013-03-19 11:30:00,37.76,37.78,37.51,37.52,1682000.0,26.6906,26.7047,26.5139,26.5209,1682000.0
2013-03-19 12:00:00,37.52,37.65,37.43,37.64,1429000.0,26.5209,26.6128,26.4573,26.6057,1429000.0
2013-03-19 12:30:00,37.64,37.68,37.55,37.56,819800.0,26.6057,26.634,26.5421,26.5492,819800.0
2013-03-19 13:00:00,37.57,37.62,37.45,37.5,1424400.0,26.5563,26.5916,26.4714,26.5068,1424400.0
2013-03-19 13:30:00,37.51,37.54,37.43,37.47,1432800.0,26.5139,26.5351,26.4573,26.4856,1432800.0
2013-03-19 14:00:00,37.47,37.51,37.33,37.45,1479300.0,26.4856,26.5139,26.3866,26.4714,1479300.0
2013-03-19 14:30:00,37.47,37.55,37.41,37.47,1194500.0,26.4856,26.5421,26.4432,26.4856,1194500.0
2013-03-19 15:00:00,37.46,37.64,37.4,37.48,2218000.0,26.4785,26.6057,26.4361,26.4927,2218000.0
2013-03-19 15:30:00,37.47,37.55,37.42,37.5,3419600.0,26.4856,26.5421,26.4502,26.5068,3419600.0
2013-03-20 09:30:00,37.65,37.84,37.57,37.58,1938500.0,26.6128,26.7471,26.5563,26.5633,1938500.0
2013-03-20 10:00:00,37.57,37.62,37.48,37.53,1525100.0,26.5563,26.5916,26.4927,26.528,1525100.0
2013-03-20 10:30:00,37.54,37.62,37.53,37.62,1459200.0,26.5351,26.5916,26.528,26.5916,1459200.0
2013-03-20 11:00:00,37.62,37.62,37.49,37.52,1164700.0,26.5916,26.5916,26.4997,26.5209,1164700.0
2013-03-20 11:30:00,37.54,37.57,37.49,37.52,947100.0,26.5351,26.5563,26.4997,26.5209,947100.0
2013-03-20 12:00:00,37.51,37.55,37.47,37.54,781500.0,26.5139,26.5421,26.4856,26.5351,781500.0
2013-03-20 12:30:00,37.54,37.55,37.45,37.5,988700.0,26.5351,26.5421,26.4714,26.5068,988700.0
2013-03-20 13:00:00,37.51,37.52,37.46,37.47,504600.0,26.5139,26.5209,26.4785,26.4856,504600.0
2013-03-20 13:30:00,37.47,37.48,37.41,37.41,801800.0,26.4856,26.4927,26.4432,26.4432,801800.0
2013-03-20 14:00:00,37.41,37.53,37.4,37.5,1653400.0,26.4432,26.528,26.4361,26.5068,1653400.0
2013-03-20 14:30:00,37.5,37.52,37.45,37.47,923100.0,26.5068,26.5209,26.4714,26.4856,923100.0
2013-03-20 15:00:00,37.47,37.51,37.44,37.48,1049700.0,26.4856,26.5139,26.4644,26.4927,1049700.0
2013-03-20 15:30:00,37.48,37.54,37.35,37.45,2828400.0,26.4927,26.5351,26.4008,26.4714,2828400.0
2013-03-21 09:30:00,37.16,37.32,37.11,37.28,2336300.0,26.2665,26.3796,26.2311,26.3513,2336300.0
2013-03-21 10:00:00,37.29,37.3,37.11,37.18,2007700.0,26.3584,26.3654,26.2311,26.2806,2007700.0
2013-03-21 10:30:00,37.19,37.28,37.15,37.24,1153000.0,26.2877,26.3513,26.2594,26.323,1153000.0
2013-03-21 11:00:00,37.24,37.28,37.18,37.25,1797900.0,26.323,26.3513,26.2806,26.3301,1797900.0
2013-03-21 11:30:00,37.25,37.38,37.24,37.32,1698900.0,26.3301,26.422,26.323,26.3796,1698900.0
2013-03-21 12:00:00,37.32,37.34,37.28,37.32,739300.0,26.3796,26.3937,26.3513,26.3796,739300.0
2013-03-21 12:30:00,37.31,37.34,37.27,37.3,671100.0,26.3725,26.3937,26.3442,26.3654,671100.0
2013-03-21 13:00:00,37.3,37.33,37.23,37.25,1539200.0,26.3654,26.3866,26.3159,26.3301,1539200.0
2013-03-21 13:30:00,37.25,37.29,37.22,37.26,1436500.0,26.3301,26.3584,26.3089,26.3371,1436500.0
2013-03-21 14:00:00,37.26,37.3,37.1,37.22,1377500.0,26.3371,26.3654,26.224,26.3089,1377500.0
2013-03-21 14:30:00,37.23,37.26,37.2,37.24,663000.0,26.3159,26.3371,26.2947,26.323,663000.0
2013-03-21 15:00:00,37.23,37.3,37.21,37.28,1206200.0,26.3159,26.3654,26.3018,26.3513,1206200.0
2013-03-21 15:30:00,37.29,37.3,37.14,37.15,2550900.0,26.3584,26.3654,26.2523,26.2594,2550900.0
2013-03-22 09:30:00,37.27,37.29,37.14,37.2,1372000.0,26.3442,26.3584,26.2523,26.2947,1372000.0
2013-03-22 10:00:00,37.2,37.37,37.17,37.3,2539800.0,26.2947,26.4149,26.2735,26.3654,2539800.0
2013-03-22 10:30:00,37.3,37.35,37.22,37.25,1177100.0,26.3654,26.4008,26.3089,26.3301,1177100.0
2013-03-22 11:00:00,37.25,37.37,37.25,37.34,1215100.0,26.3301,26.4149,26.3301,26.3937,1215100.0
2013-03-22 11:30:00,37.34,37.38,37.31,37.33,852200.0,26.3937,26.422,26.3725,26.3866,852200.0
2013-03-22 12:00:00,37.33,37.36,37.25,37.27,615300.0,26.3866,26.4078,26.3301,26.3442,615300.0
2013-03-22 12:30:00,37.27,37.28,37.21,37.24,572900.0,26.3442,26.3513,26.3018,26.323,572900.0
2013-03-22 13:00:00,37.25,37.29,37.21,37.24,690700.0,26.3301,26.3584,26.3018,26.323,690700.0
2013-03-22 13:30:00,37.25,37.27,37.16,37.16,628100.0,26.3301,26.3442,26.2665,26.2665,628100.0
2013-03-22 14:00:00,37.16,37.22,37.15,37.21,675100.0,26.2665,26.3089,26.2594,26.3018,675100.0
2013-03-22 14:30:00,37.2,37.23,37.17,37.17,472100.0,26.2947,26.3159,26.2735,26.2735,472100.0
2013-03-22 15:00:00,37.17,37.18,37.1,37.12,832300.0,26.2735,26.2806,26.224,26.2382,832300.0
2013-03-22 15:30:00,37.12,37.2,37.1,37.2,1964200.0,26.2382,26.2947,26.224,26.2947,1964200.0
2013-03-25 09:30:00,37.35,37.4,37.21,37.37,1702400.0,26.4008,26.4361,26.3018,26.4149,1702400.0
2013-03-25 10:00:00,37.38,37.38,37.25,37.28,1785300.0,26.422,26.422,26.3301,26.3513,1785300.0
2013-03-25 10:30:00,37.28,37.29,37.1,37.11,1480900.0,26.3513,26.3584,26.224,26.2311,1480900.0
2013-03-25 11:00:00,37.1,37.2,37.05,37.13,1502700.0,26.224,26.2947,26.1887,26.2453,1502700.0
2013-03-25 11:30:00,37.12,37.27,37.11,37.22,1123300.0,26.2382,26.3442,26.2311,26.3089,1123300.0
2013-03-25 12:00:00,37.22,37.24,37.1,37.1,987800.0,26.3089,26.323,26.224,26.224,987800.0
2013-03-25 12:30:00,37.12,37.15,37.01,37.02,765400.0,26.2382,26.2594,26.1604,26.1675,765400.0
2013-03-25 13:00:00,37.01,37.07,36.94,37.05,1056200.0,26.1604,26.2028,26.111,26.1887,1056200.0
2013-03-25 13:30:00,37.05,37.17,36.99,37.11,1346600.0,26.1887,26.2735,26.1463,26.2311,1346600.0
2013-03-25 14:00:00,37.11,37.19,37.09,37.16,776800.0,26.2311,26.2877,26.217,26.2665,776800.0
2013-03-25 14:30:00,37.16,37.19,37.14,37.16,838700.0,26.2665,26.2877,26.2523,26.2665,838700.0
2013-03-25 15:00:00,37.15,37.16,37.0,37.04,1289800.0,26.2594,26.2665,26.1534,26.1816,1289800.0
2013-03-25 15:30:00,37.04,37.21,37.03,37.2,3360500.0,26.1816,26.3018,26.1746,26.2947,3360500.0
2013-03-26 09:30:00,37.43,37.45,37.22,37.23,1994700.0,26.4573,26.4714,26.3089,26.3159,1994700.0
2013-03-26 10:00:00,37.23,37.3,37.15,37.3,2109800.0,26.3159,26.3654,26.2594,26.3654,2109800.0
2013-03-26 10:30:00,37.3,37.35,37.09,37.22,2004100.0,26.3654,26.4008,26.217,26.3089,2004100.0
2013-03-26 11:00:00,37.22,37.26,37.07,37.13,1227300.0,26.3089,26.3371,26.2028,26.2453,1227300.0
2013-03-26 11:30:00,37.12,37.18,37.1,37.1,862600.0,26.2382,26.2806,26.224,26.224,862600.0
2013-03-26 12:00:00,37.11,37.16,37.09,37.14,914400.0,26.2311,26.2665,26.217,26.2523,914400.0
2013-03-26 12:30:00,37.15,37.18,37.11,37.12,466200.0,26.2594,26.2806,26.2311,26.2382,466200.0
2013-03-26 13:00:00,37.11,37.13,37.08,37.13,577100.0,26.2311,26.2453,26.2099,26.2453,577100.0
2013-03-26 13:30:00,37.13,37.18,37.08,37.17,914400.0,26.2453,26.2806,26.2099,26.2735,914400.0
2013-03-26 14:00:00,37.17,37.23,37.17,37.19,553700.0,26.2735,26.3159,26.2735,26.2877,553700.0
2013-03-26 14:30:00,37.19,37.26,37.17,37.26,702800.0,26.2877,26.3371,26.2735,26.3371,702800.0
2013-03-26 15:00:00,37.26,37.3,37.23,37.23,1324400.0,26.3371,26.3654,26.3159,26.3159,1324400.0
2013-03-26 15:30:00,37.23,37.3,37.21,37.3,2156900.0,26.3159,26.3654,26.3018,26.3654,2156900.0
2013-03-27 09:30:00,37.08,37.16,37.01,37.08,1343000.0,26.2099,26.2665,26.1604,26.2099,1343000.0
2013-03-27 10:00:00,37.07,37.12,37.01,37.04,1444800.0,26.2028,26.2382,26.1604,26.1816,1444800.0
2013-03-27 10:30:00,37.05,37.11,37.04,37.09,1080700.0,26.1887,26.2311,26.1816,26.217,1080700.0
2013-03-27 11:00:00,37.09,37.12,37.06,37.06,576700.0,26.217,26.2382,26.1958,26.1958,576700.0
2013-03-27 11:30:00,37.06,37.09,37.04,37.05,642200.0,26.1958,26.217,26.1816,26.1887,642200.0
2013-03-27 12:00:00,37.05,37.08,37.0,37.0,988000.0,26.1887,26.2099,26.1534,26.1534,988000.0
2013-03-27 12:30:00,37.01,37.03,36.9,36.92,918600.0,26.1604,26.1746,26.0827,26.0968,918600.0
2013-03-27 13:00:00,36.93,36.94,36.8,36.88,1231300.0,26.1039,26.111,26.012,26.0685,1231300.0
2013-03-27 13:30:00,36.89,36.98,36.88,36.96,964100.0,26.0756,26.1392,26.0685,26.1251,964100.0
2013-03-27 14:00:00,36.96,37.0,36.92,36.94,604900.0,26.1251,26.1534,26.0968,26.111,604900.0
2013-03-27 14:30:00,36.95,36.98,36.92,36.97,796200.0,26.118,26.1392,26.0968,26.1322,796200.0
2013-03-27 15:00:00,36.97,36.99,36.93,36.95,1019300.0,26.1322,26.1463,26.1039,26.118,1019300.0
2013-03-27 15:30:00,36.96,37.0,36.91,36.97,1826600.0,26.1251,26.1534,26.0897,26.1322,1826600.0
2013-03-28 09:30:00,37.03,37.04,36.84,36.89,1534600.0,26.1746,26.1816,26.0403,26.0756,1534600.0
2013-03-28 10:00:00,36.89,36.94,36.86,36.88,927900.0,26.0756,26.111,26.0544,26.0685,927900.0
2013-03-28 10:30:00,36.88,36.92,36.83,36.89,1303300.0,26.0685,26.0968,26.0332,26.0756,1303300.0
2013-03-28 11:00:00,36.89,36.93,36.88,36.92,799300.0,26.0756,26.1039,26.0685,26.0968,799300.0
2013-03-28 11:30:00,36.92,36.97,36.89,36.95,883900.0,26.0968,26.1322,26.0756,26.118,883900.0
2013-03-28 12:00:00,36.95,36.96,36.91,36.94,641300.0,26.118,26.1251,26.0897,26.111,641300.0
2013-03-28 12:30:00,36.94,36.98,36.93,36.94,348300.0,26.111,26.1392,26.1039,26.111,348300.0
2013-03-28 13:00:00,36.94,36.96,36.9,36.95,465300.0,26.111,26.1251,26.0827,26.118,465300.0
2013-03-28 13:30:00,36.96,36.96,36.9,36.92,483400.0,26.1251,26.1251,26.0827,26.0968,483400.0
2013-03-28 14:00:00,36.92,36.97,36.92,36.95,384600.0,26.0968,26.1322,26.0968,26.118,384600.0
2013-03-28 14:30:00,36.94,36.96,36.92,36.95,388700.0,26.111,26.1251,26.0968,26.118,388700.0
2013-03-28 15:00:00,36.96,36.98,36.92,36.97,697400.0,26.1251,26.1392,26.0968,26.1322,697400.0
2013-03-28 15:30:00,36.97,37.03,36.93,36.96,3515700.0,26.1322,26.1746,26.1039,26.1251,3515700.0
2013-04-01 09:30:00,37.02,37.09,36.89,36.89,1233300.0,26.1675,26.217,26.0756,26.0756,1233300.0
2013-04-01 10:00:00,36.89,36.94,36.75,36.93,916500.0,26.0756,26.111,25.9767,26.1039,916500.0
2013-04-01 10:30:00,36.93,36.94,36.8,36.81,815500.0,26.1039,26.111,26.012,26.0191,815500.0
2013-04-01 11:00:00,36.8,36.88,36.79,36.87,782000.0,26.012,26.0685,26.0049,26.0615,782000.0
2013-04-01 11:30:00,36.86,36.92,36.84,36.88,605700.0,26.0544,26.0968,26.0403,26.0685,605700.0
2013-04-01 12:00:00,36.89,36.89,36.84,36.88,422300.0,26.0756,26.0756,26.0403,26.0685,422300.0
2013-04-01 12:30:00,36.88,36.9,36.85,36.89,341800.0,26.0685,26.0827,26.0473,26.0756,341800.0
2013-04-01 13:00:00,36.9,36.96,36.89,36.94,362100.0,26.0827,26.1251,26.0756,26.111,362100.0
2013-04-01 13:30:00,36.95,36.95,36.88,36.91,341900.0,26.118,26.118,26.0685,26.0897,341900.0
2013-04-01 14:00:00,36.91,36.95,36.89,36.9,455200.0,26.0897,26.118,26.0756,26.0827,455200.0
2013-04-01 14:30:00,36.9,36.91,36.87,36.88,408500.0,26.0827,26.0897,26.0615,26.0685,408500.0
2013-04-01 15:00:00,36.87,36.92,36.83,36.89,814800.0,26.0615,26.0968,26.0332,26.0756,814800.0
2013-04-01 15:30:00,36.89,36.97,36.84,36.95,1795100.0,26.0756,26.1322,26.0403,26.118,1795100.0
2013-04-02 09:30:00,37.03,37.07,36.94,37.03,1911800.0,26.1746,26.2028,26.111,26.1746,1911800.0
2013-04-02 10:00:00,37.02,37.07,36.96,37.05,1103600.0,26.1675,26.2028,26.1251,26.1887,1103600.0
2013-04-02 10:30:00,37.05,37.09,37.02,37.06,1534300.0,26.1887,26.217,26.1675,26.1958,1534300.0
2013-04-02 11:00:00,37.06,37.07,37.0,37.01,558400.0,26.1958,26.2028,26.1534,26.1604,558400.0
2013-04-02 11:30:00,37.01,37.03,36.98,37.01,659400.0,26.1604,26.1746,26.1392,26.1604,659400.0
2013-04-02 12:00:00,37.01,37.02,36.99,37.0,353800.0,26.1604,26.1675,26.1463,26.1534,353800.0
2013-04-02 12:30:00,37.0,37.0,36.97,36.98,491200.0,26.1534,26.1534,26.1322,26.1392,491200.0
2013-04-02 13:00:00,36.98,37.0,36.91,36.91,674900.0,26.1392,26.1534,26.0897,26.0897,674900.0
2013-04-02 13:30:00,36.92,36.96,36.9,36.93,697200.0,26.0968,26.1251,26.0827,26.1039,697200.0
2013-04-02 14:00:00,36.92,36.95,36.86,36.89,599600.0,26.0968,26.118,26.0544,26.0756,599600.0
2013-04-02 14:30:00,36.89,36.91,36.82,36.85,1340200.0,26.0756,26.0897,26.0261,26.0473,1340200.0
2013-04-02 15:00:00,36.84,36.93,36.8,36.82,1066800.0,26.0403,26.1039,26.012,26.0261,1066800.0
2013-04-02 15:30:00,36.82,36.9,36.77,36.87,3279600.0,26.0261,26.0827,25.9908,26.0615,3279600.0
2013-04-03 09:30:00,36.9,36.93,36.55,36.69,2393600.0,26.0827,26.1039,25.8353,25.9342,2393600.0
2013-04-03 10:00:00,36.69,36.82,36.66,36.81,2029300.0,25.9342,26.0261,25.913,26.0191,2029300.0
2013-04-03 10:30:00,36.8,36.82,36.7,36.7,1910300.0,26.012,26.0261,25.9413,25.9413,1910300.0
2013-04-03 11:00:00,36.7,36.91,36.69,36.91,2152400.0,25.9413,26.0897,25.9342,26.0897,2152400.0
2013-04-03 11:30:00,36.91,36.95,36.85,36.94,1627100.0,26.0897,26.118,26.0473,26.111,1627100.0
2013-04-03 12:00:00,36.94,36.94,36.78,36.79,901900.0,26.111,26.111,25.9979,26.0049,901900.0
2013-04-03 12:30:00,36.79,36.84,36.68,36.7,974400.0,26.0049,26.0403,25.9272,25.9413,974400.0
2013-04-03 13:00:00,36.7,36.75,36.61,36.63,1319900.0,25.9413,25.9767,25.8777,25.8918,1319900.0
2013-04-03 13:30:00,36.63,36.71,36.61,36.66,1219400.0,25.8918,25.9484,25.8777,25.913,1219400.0
2013-04-03 14:00:00,36.66,36.75,36.64,36.7,1717300.0,25.913,25.9767,25.8989,25.9413,1717300.0
2013-04-03 14:30:00,36.7,36.81,36.67,36.79,1400800.0,25.9413,26.0191,25.9201,26.0049,1400800.0
2013-04-03 15:00:00,36.79,36.81,36.75,36.76,1993000.0,26.0049,26.0191,25.9767,25.9837,1993000.0
2013-04-03 15:30:00,36.77,36.77,36.58,36.68,4086000.0,25.9908,25.9908,25.8565,25.9272,4086000.0
2013-04-04 09:30:00,36.77,37.08,36.75,36.96,2014800.0,25.9908,26.2099,25.9767,26.1251,2014800.0
2013-04-04 10:00:00,36.96,37.09,36.84,36.87,1433100.0,26.1251,26.217,26.0403,26.0615,1433100.0
2013-04-04 10:30:00,36.87,37.01,36.83,36.96,1156200.0,26.0615,26.1604,26.0332,26.1251,1156200.0
2013-04-04 11:00:00,36.96,37.12,36.88,37.11,2249300.0,26.1251,26.2382,26.0685,26.2311,2249300.0
2013-04-04 11:30:00,37.11,37.12,37.08,37.09,1561400.0,26.2311,26.2382,26.2099,26.217,1561400.0
2013-04-04 12:00:00,37.09,37.15,37.04,37.12,1808000.0,26.217,26.2594,26.1816,26.2382,1808000.0
2013-04-04 12:30:00,37.11,37.11,37.01,37.07,871300.0,26.2311,26.2311,26.1604,26.2028,871300.0
2013-04-04 13:00:00,37.07,37.09,36.98,37.07,768200.0,26.2028,26.217,26.1392,26.2028,768200.0
2013-04-04 13:30:00,37.07,37.26,37.05,37.18,1038200.0,26.2028,26.3371,26.1887,26.2806,1038200.0
2013-04-04 14:00:00,37.17,37.29,37.14,37.27,713000.0,26.2735,26.3584,26.2523,26.3442,713000.0
2013-04-04 14:30:00,37.26,37.29,37.22,37.26,905800.0,26.3371,26.3584,26.3089,26.3371,905800.0
2013-04-04 15:00:00,37.25,37.44,37.25,37.41,2127400.0,26.3301,26.4644,26.3301,26.4432,2127400.0
2013-04-04 15:30:00,37.41,37.48,37.39,37.42,4888000.0,26.4432,26.4927,26.429,26.4502,4888000.0
2013-04-05 09:30:00,36.82,36.97,36.71,36.86,3161000.0,26.0261,26.1322,25.9484,26.0544,3161000.0
2013-04-05 10:00:00,36.86,36.87,36.67,36.84,2208400.0,26.0544,26.0615,25.9201,26.0403,2208400.0
2013-04-05 10:30:00,36.84,36.9,36.78,36.82,1296100.0,26.0403,26.0827,25.9979,26.0261,1296100.0
2013-04-05 11:00:00,36.82,36.9,36.8,36.8,1648800.0,26.0261,26.0827,26.012,26.012,1648800.0
2013-04-05 11:30:00,36.8,36.82,36.75,36.75,1050800.0,26.012,26.0261,25.9767,25.9767,1050800.0
2013-04-05 12:00:00,36.75,36.79,36.7,36.7,973600.0,25.9767,26.0049,25.9413,25.9413,973600.0
2013-04-05 12:30:00,36.7,36.72,36.62,36.67,1129200.0,25.9413,25.9554,25.8848,25.9201,1129200.0
2013-04-05 13:00:00,36.68,36.82,36.66,36.82,1070800.0,25.9272,26.0261,25.913,26.0261,1070800.0
2013-04-05 13:30:00,36.82,36.84,36.77,36.77,788900.0,26.0261,26.0403,25.9908,25.9908,788900.0
2013-04-05 14:00:00,36.77,36.83,36.73,36.83,1192600.0,25.9908,26.0332,25.9625,26.0332,1192600.0
2013-04-05 14:30:00,36.83,37.04,36.81,37.04,1435400.0,26.0332,26.1816,26.0191,26.1816,1435400.0
2013-04-05 15:00:00,37.03,37.04,36.9,36.92,1153300.0,26.1746,26.1816,26.0827,26.0968,1153300.0
2013-04-05 15:30:00,36.93,37.2,36.93,37.16,4999200.0,26.1039,26.2947,26.1039,26.2665,4999200.0
2013-04-08 09:30:00,37.11,37.11,36.62,36.73,2910500.0,26.2311,26.2311,25.8848,25.9625,2910500.0
2013-04-08 10:00:00,36.73,36.88,36.69,36.77,1830300.0,25.9625,26.0685,25.9342,25.9908,1830300.0
2013-04-08 10:30:00,36.78,36.86,36.75,36.78,1420900.0,25.9979,26.0544,25.9767,25.9979,1420900.0
2013-04-08 11:00:00,36.78,36.82,36.73,36.78,898300.0,25.9979,26.0261,25.9625,25.9979,898300.0
2013-04-08 11:30:00,36.79,36.84,36.74,36.79,658600.0,26.0049,26.0403,25.9696,26.0049,658600.0
2013-04-08 12:00:00,36.8,36.83,36.77,36.8,480900.0,26.012,26.0332,25.9908,26.012,480900.0
2013-04-08 12:30:00,36.81,36.81,36.69,36.69,1025600.0,26.0191,26.0191,25.9342,25.9342,1025600.0
2013-04-08 13:00:00,36.7,36.71,36.68,36.7,625900.0,25.9413,25.9484,25.9272,25.9413,625900.0
2013-04-08 13:30:00,36.71,36.76,36.7,36.74,1018700.0,25.9484,25.9837,25.9413,25.9696,1018700.0
2013-04-08 14:00:00,36.75,36.84,36.74,36.8,1403800.0,25.9767,26.0403,25.9696,26.012,1403800.0
2013-04-08 14:30:00,36.81,36.88,36.8,36.88,920700.0,26.0191,26.0685,26.012,26.0685,920700.0
2013-04-08 15:00:00,36.88,36.91,36.84,36.9,937400.0,26.0685,26.0897,26.0403,26.0827,937400.0
2013-04-08 15:30:00,36.89,37.02,36.87,37.02,2939900.0,26.0756,26.1675,26.0615,26.1675,2939900.0
2013-04-09 09:30:00,37.15,37.25,36.98,37.07,2321700.0,26.2594,26.3301,26.1392,26.2028,2321700.0
2013-04-09 10:00:00,37.07,37.22,36.99,37.06,1512400.0,26.2028,26.3089,26.1463,26.1958,1512400.0
2013-04-09 10:30:00,37.06,37.13,37.02,37.12,1219300.0,26.1958,26.2453,26.1675,26.2382,1219300.0
2013-04-09 11:00:00,37.12,37.15,37.09,37.15,888300.0,26.2382,26.2594,26.217,26.2594,888300.0
2013-04-09 11:30:00,37.15,37.34,37.15,37.3,1149100.0,26.2594,26.3937,26.2594,26.3654,1149100.0
2013-04-09 12:00:00,37.3,37.36,37.3,37.35,709500.0,26.3654,26.4078,26.3654,26.4008,709500.0
2013-04-09 12:30:00,37.34,37.44,37.34,37.42,884800.0,26.3937,26.4644,26.3937,26.4502,884800.0
2013-04-09 13:00:00,37.42,37.58,37.4,37.44,1463100.0,26.4502,26.5633,26.4361,26.4644,1463100.0
2013-04-09 13:30:00,37.44,37.52,37.44,37.47,732300.0,26.4644,26.5209,26.4644,26.4856,732300.0
2013-04-09 14:00:00,37.49,37.56,37.47,37.55,758800.0,26.4997,26.5492,26.4856,26.5421,758800.0
2013-04-09 14:30:00,37.55,37.65,37.54,37.6,958300.0,26.5421,26.6128,26.5351,26.5775,958300.0
2013-04-09 15:00:00,37.61,37.64,37.55,37.59,1895000.0,26.5845,26.6057,26.5421,26.5704,1895000.0
2013-04-09 15:30:00,37.59,37.6,37.45,37.46,3205700.0,26.5704,26.5775,26.4714,26.4785,3205700.0
2013-04-10 09:30:00,37.55,37.75,37.2,37.7,2074900.0,26.5421,26.6835,26.2947,26.6482,2074900.0
2013-04-10 10:00:00,37.7,37.76,37.6,37.65,1742000.0,26.6482,26.6906,26.5775,26.6128,1742000.0
2013-04-10 10:30:00,37.65,37.66,37.6,37.65,1717500.0,26.6128,26.6199,26.5775,26.6128,1717500.0
2013-04-10 11:00:00,37.65,37.74,37.62,37.71,1998200.0,26.6128,26.6764,26.5916,26.6552,1998200.0
2013-04-10 11:30:00,37.71,37.85,37.69,37.83,1644000.0,26.6552,26.7542,26.6411,26.74,1644000.0
2013-04-10 12:00:00,37.83,37.85,37.76,37.77,878700.0,26.74,26.7542,26.6906,26.6976,878700.0
2013-04-10 12:30:00,37.78,37.85,37.75,37.8,1175400.0,26.7047,26.7542,26.6835,26.7188,1175400.0
2013-04-10 13:00:00,37.81,37.82,37.69,37.73,1889200.0,26.7259,26.733,26.6411,26.6694,1889200.0
2013-04-10 13:30:00,37.73,37.79,37.72,37.76,657900.0,26.6694,26.7118,26.6623,26.6906,657900.0
2013-04-10 14:00:00,37.76,37.8,37.72,37.73,691000.0,26.6906,26.7188,26.6623,26.6694,691000.0
2013-04-10 14:30:00,37.73,37.76,37.69,37.7,870600.0,26.6694,26.6906,26.6411,26.6482,870600.0
2013-04-10 15:00:00,37.71,37.72,37.6,37.64,1911000.0,26.6552,26.6623,26.5775,26.6057,1911000.0
2013-04-10 15:30:00,37.65,37.68,37.57,37.57,4277000.0,26.6128,26.634,26.5563,26.5563,4277000.0
2013-04-11 09:30:00,37.59,37.77,37.15,37.66,3598500.0,26.5704,26.6976,26.2594,26.6199,3598500.0
2013-04-11 10:00:00,37.65,37.72,37.54,37.64,2360300.0,26.6128,26.6623,26.5351,26.6057,2360300.0
2013-04-11 10:30:00,37.65,37.66,37.51,37.61,1899400.0,26.6128,26.6199,26.5139,26.5845,1899400.0
2013-04-11 11:00:00,37.61,37.9,37.6,37.89,2092600.0,26.5845,26.7895,26.5775,26.7825,2092600.0
2013-04-11 11:30:00,37.89,37.91,37.63,37.75,1581600.0,26.7825,26.7966,26.5987,26.6835,1581600.0
2013-04-11 12:00:00,37.75,37.79,37.64,37.77,1212000.0,26.6835,26.7118,26.6057,26.6976,1212000.0
2013-04-11 12:30:00,37.77,37.8,37.73,37.77,791000.0,26.6976,26.7188,26.6694,26.6976,791000.0
2013-04-11 13:00:00,37.78,37.78,37.65,37.69,1669400.0,26.7047,26.7047,26.6128,26.6411,1669400.0
2013-04-11 13:30:00,37.68,37.75,37.66,37.66,1211400.0,26.634,26.6835,26.6199,26.6199,1211400.0
2013-04-11 14:00:00,37.66,37.68,37.59,37.66,1251400.0,26.6199,26.634,26.5704,26.6199,1251400.0
2013-04-11 14:30:00,37.66,37.72,37.63,37.7,1494700.0,26.6199,26.6623,26.5987,26.6482,1494700.0
2013-04-11 15:00:00,37.71,37.72,37.65,37.66,1915000.0,26.6552,26.6623,26.6128,26.6199,1915000.0
2013-04-11 15:30:00,37.66,37.7,37.51,37.54,5513600.0,26.6199,26.6482,26.5139,26.5351,5513600.0
2013-04-12 09:30:00,36.93,37.42,36.6,36.99,6338700.0,26.1039,26.4502,25.8706,26.1463,6338700.0
2013-04-12 10:00:00,37.0,37.0,36.71,36.9,4668600.0,26.1534,26.1534,25.9484,26.0827,4668600.0
2013-04-12 10:30:00,36.9,36.95,36.67,36.71,3495000.0,26.0827,26.118,25.9201,25.9484,3495000.0
2013-04-12 11:00:00,36.7,36.84,36.65,36.8,2216300.0,25.9413,26.0403,25.906,26.012,2216300.0
2013-04-12 11:30:00,36.8,36.89,36.76,36.8,1403900.0,26.012,26.0756,25.9837,26.012,1403900.0
2013-04-12 12:00:00,36.8,36.94,36.8,36.85,1342700.0,26.012,26.111,26.012,26.0473,1342700.0
2013-04-12 12:30:00,36.85,37.02,36.85,37.01,849000.0,26.0473,26.1675,26.0473,26.1604,849000.0
2013-04-12 13:00:00,37.02,37.12,36.99,37.05,1283000.0,26.1675,26.2382,26.1463,26.1887,1283000.0
2013-04-12 13:30:00,37.05,37.14,36.98,37.05,1290300.0,26.1887,26.2523,26.1392,26.1887,1290300.0
2013-04-12 14:00:00,37.05,37.13,37.0,37.07,936400.0,26.1887,26.2453,26.1534,26.2028,936400.0
2013-04-12 14:30:00,37.07,37.15,37.04,37.14,1044500.0,26.2028,26.2594,26.1816,26.2523,1044500.0
2013-04-12 15:00:00,37.14,37.21,37.11,37.12,1382500.0,26.2523,26.3018,26.2311,26.2382,1382500.0
2013-04-12 15:30:00,37.11,37.21,37.1,37.2,3887200.0,26.2311,26.3018,26.224,26.2947,3887200.0
2013-04-15 09:30:00,37.02,37.35,36.85,37.35,2711400.0,26.1675,26.4008,26.0473,26.4008,2711400.0
2013-04-15 10:00:00,37.35,37.35,37.08,37.26,1571500.0,26.4008,26.4008,26.2099,26.3371,1571500.0
2013-04-15 10:30:00,37.25,37.42,37.24,37.3,1312400.0,26.3301,26.4502,26.323,26.3654,1312400.0
2013-04-15 11:00:00,37.3,37.33,37.18,37.21,778500.0,26.3654,26.3866,26.2806,26.3018,778500.0
2013-04-15 11:30:00,37.21,37.31,37.08,37.13,875100.0,26.3018,26.3725,26.2099,26.2453,875100.0
2013-04-15 12:00:00,37.12,37.19,37.08,37.15,681400.0,26.2382,26.2877,26.2099,26.2594,681400.0
2013-04-15 12:30:00,37.16,37.16,36.96,37.02,1397200.0,26.2665,26.2665,26.1251,26.1675,1397200.0
2013-04-15 13:00:00,37.02,37.11,37.0,37.05,818800.0,26.1675,26.2311,26.1534,26.1887,818800.0
2013-04-15 13:30:00,37.04,37.07,36.99,37.02,590800.0,26.1816,26.2028,26.1463,26.1675,590800.0
2013-04-15 14:00:00,37.01,37.04,36.92,36.95,1323500.0,26.1604,26.1816,26.0968,26.118,1323500.0
2013-04-15 14:30:00,36.95,37.11,36.9,36.93,1223100.0,26.118,26.2311,26.0827,26.1039,1223100.0
2013-04-15 15:00:00,36.92,36.99,36.79,36.82,1880000.0,26.0968,26.1463,26.0049,26.0261,1880000.0
2013-04-15 15:30:00,36.81,36.86,36.54,36.54,4761700.0,26.0191,26.0544,25.8282,25.8282,4761700.0
2013-04-16 09:30:00,36.85,37.09,36.77,37.02,3092900.0,26.0473,26.217,25.9908,26.1675,3092900.0
2013-04-16 10:00:00,37.02,37.05,36.88,36.92,2092300.0,26.1675,26.1887,26.0685,26.0968,2092300.0
2013-04-16 10:30:00,36.91,36.98,36.75,36.93,1595000.0,26.0897,26.1392,25.9767,26.1039,1595000.0
2013-04-16 11:00:00,36.93,37.09,36.84,37.05,1342100.0,26.1039,26.217,26.0403,26.1887,1342100.0
2013-04-16 11:30:00,37.05,37.16,37.0,37.12,1193400.0,26.1887,26.2665,26.1534,26.2382,1193400.0
2013-04-16 12:00:00,37.11,37.12,37.0,37.03,578200.0,26.2311,26.2382,26.1534,26.1746,578200.0
2013-04-16 12:30:00,37.03,37.23,37.02,37.22,731700.0,26.1746,26.3159,26.1675,26.3089,731700.0
2013-04-16 13:00:00,37.2,37.21,37.09,37.12,685700.0,26.2947,26.3018,26.217,26.2382,685700.0
2013-04-16 13:30:00,37.11,37.13,36.99,37.0,837500.0,26.2311,26.2453,26.1463,26.1534,837500.0
2013-04-16 14:00:00,37.0,37.05,36.93,36.95,1000700.0,26.1534,26.1887,26.1039,26.118,1000700.0
2013-04-16 14:30:00,36.95,37.04,36.91,36.92,788000.0,26.118,26.1816,26.0897,26.0968,788000.0
2013-04-16 15:00:00,36.93,37.05,36.92,37.03,859900.0,26.1039,26.1887,26.0968,26.1746,859900.0
2013-04-16 15:30:00,37.02,37.13,37.01,37.07,3092800.0,26.1675,26.2453,26.1604,26.2028,3092800.0
2013-04-17 09:30:00,36.82,36.88,36.68,36.69,2348000.0,26.0261,26.0685,25.9272,25.9342,2348000.0
2013-04-17 10:00:00,36.7,36.77,36.65,36.77,3220500.0,25.9413,25.9908,25.906,25.9908,3220500.0
2013-04-17 10:30:00,36.77,36.86,36.67,36.69,3462500.0,25.9908,26.0544,25.9201,25.9342,3462500.0
2013-04-17 11:00:00,36.69,36.72,36.59,36.65,2085900.0,25.9342,25.9554,25.8636,25.906,2085900.0
2013-04-17 11:30:00,36.64,36.67,36.51,36.52,1355700.0,25.8989,25.9201,25.807,25.8141,1355700.0
2013-04-17 12:00:00,36.52,36.53,36.25,36.29,2712800.0,25.8141,25.8211,25.6232,25.6515,2712800.0
2013-04-17 12:30:00,36.3,36.4,36.25,36.39,1866700.0,25.6586,25.7293,25.6232,25.7222,1866700.0
2013-04-17 13:00:00,36.38,36.47,36.34,36.37,1450400.0,25.7151,25.7787,25.6868,25.7081,1450400.0
2013-04-17 13:30:00,36.38,36.56,36.37,36.47,1678800.0,25.7151,25.8424,25.7081,25.7787,1678800.0
2013-04-17 14:00:00,36.48,36.66,36.47,36.64,1785200.0,25.7858,25.913,25.7787,25.8989,1785200.0
2013-04-17 14:30:00,36.64,36.65,36.48,36.56,1326600.0,25.8989,25.906,25.7858,25.8424,1326600.0
2013-04-17 15:00:00,36.57,36.68,36.53,36.63,1882000.0,25.8494,25.9272,25.8211,25.8918,1882000.0
2013-04-17 15:30:00,36.63,36.66,36.49,36.59,3423300.0,25.8918,25.913,25.7929,25.8636,3423300.0
2013-04-18 09:30:00,36.59,36.64,36.32,36.41,1912900.0,25.8636,25.8989,25.6727,25.7363,1912900.0
2013-04-18 10:00:00,36.41,36.44,36.19,36.37,1766000.0,25.7363,25.7575,25.5808,25.7081,1766000.0
2013-04-18 10:30:00,36.38,36.58,36.36,36.48,1401200.0,25.7151,25.8565,25.701,25.7858,1401200.0
2013-04-18 11:00:00,36.48,36.54,36.36,36.44,1421300.0,25.7858,25.8282,25.701,25.7575,1421300.0
2013-04-18 11:30:00,36.45,36.49,36.35,36.39,1143800.0,25.7646,25.7929,25.6939,25.7222,1143800.0
2013-04-18 12:00:00,36.4,36.44,36.33,36.39,737800.0,25.7293,25.7575,25.6798,25.7222,737800.0
2013-04-18 12:30:00,36.39,36.44,36.33,36.43,672600.0,25.7222,25.7575,25.6798,25.7505,672600.0
2013-04-18 13:00:00,36.42,36.49,36.4,36.48,789100.0,25.7434,25.7929,25.7293,25.7858,789100.0
2013-04-18 13:30:00,36.48,36.48,36.39,36.41,923200.0,25.7858,25.7858,25.7222,25.7363,923200.0
2013-04-18 14:00:00,36.4,36.41,36.26,36.31,1269100.0,25.7293,25.7363,25.6303,25.6656,1269100.0
2013-04-18 14:30:00,36.32,36.33,36.2,36.26,1131900.0,25.6727,25.6798,25.5879,25.6303,1131900.0
2013-04-18 15:00:00,36.26,36.33,36.24,36.3,1260200.0,25.6303,25.6798,25.6162,25.6586,1260200.0
2013-04-18 15:30:00,36.3,36.36,36.23,36.28,2299500.0,25.6586,25.701,25.6091,25.6444,2299500.0
2013-04-19 09:30:00,36.46,36.47,36.29,36.34,4450100.0,25.7717,25.7787,25.6515,25.6868,4450100.0
2013-04-19 10:00:00,36.33,36.55,36.33,36.51,2091500.0,25.6798,25.8353,25.6798,25.807,2091500.0
2013-04-19 10:30:00,36.51,36.54,36.4,36.46,1303900.0,25.807,25.8282,25.7293,25.7717,1303900.0
2013-04-19 11:00:00,36.46,36.62,36.44,36.61,1187600.0,25.7717,25.8848,25.7575,25.8777,1187600.0
2013-04-19 11:30:00,36.62,36.69,36.62,36.66,796500.0,25.8848,25.9342,25.8848,25.913,796500.0
2013-04-19 12:00:00,36.66,36.67,36.59,36.63,535400.0,25.913,25.9201,25.8636,25.8918,535400.0
2013-04-19 12:30:00,36.63,36.65,36.59,36.62,465200.0,25.8918,25.906,25.8636,25.8848,465200.0
2013-04-19 13:00:00,36.62,36.68,36.59,36.68,525000.0,25.8848,25.9272,25.8636,25.9272,525000.0
2013-04-19 13:30:00,36.68,36.69,36.64,36.67,483400.0,25.9272,25.9342,25.8989,25.9201,483400.0
2013-04-19 14:00:00,36.68,36.69,36.62,36.64,772900.0,25.9272,25.9342,25.8848,25.8989,772900.0
2013-04-19 14:30:00,36.64,36.68,36.56,36.59,594400.0,25.8989,25.9272,25.8424,25.8636,594400.0
2013-04-19 15:00:00,36.59,36.64,36.55,36.63,875600.0,25.8636,25.8989,25.8353,25.8918,875600.0
2013-04-19 15:30:00,36.63,36.73,36.62,36.69,2479100.0,25.8918,25.9625,25.8848,25.9342,2479100.0
2013-04-22 09:30:00,36.87,36.87,36.61,36.62,1595100.0,26.0615,26.0615,25.8777,25.8848,1595100.0
2013-04-22 10:00:00,36.62,36.62,36.44,36.48,1587100.0,25.8848,25.8848,25.7575,25.7858,1587100.0
2013-04-22 10:30:00,36.49,36.57,36.4,36.56,1054700.0,25.7929,25.8494,25.7293,25.8424,1054700.0
2013-04-22 11:00:00,36.56,36.61,36.51,36.52,847400.0,25.8424,25.8777,25.807,25.8141,847400.0
2013-04-22 11:30:00,36.52,36.64,36.5,36.59,558700.0,25.8141,25.8989,25.7999,25.8636,558700.0
2013-04-22 12:00:00,36.6,36.62,36.56,36.58,490400.0,25.8706,25.8848,25.8424,25.8565,490400.0
2013-04-22 12:30:00,36.59,36.71,36.58,36.67,520200.0,25.8636,25.9484,25.8565,25.9201,520200.0
2013-04-22 13:00:00,36.67,36.7,36.66,36.69,442900.0,25.9201,25.9413,25.913,25.9342,442900.0
2013-04-22 13:30:00,36.7,36.74,36.68,36.7,499400.0,25.9413,25.9696,25.9272,25.9413,499400.0
2013-04-22 14:00:00,36.7,36.82,36.69,36.79,736600.0,25.9413,26.0261,25.9342,26.0049,736600.0
2013-04-22 14:30:00,36.8,36.85,36.76,36.77,537900.0,26.012,26.0473,25.9837,25.9908,537900.0
2013-04-22 15:00:00,36.77,36.8,36.72,36.72,589400.0,25.9908,26.012,25.9554,25.9554,589400.0
2013-04-22 15:30:00,36.73,36.78,36.63,36.72,2152900.0,25.9625,25.9979,25.8918,25.9554,2152900.0
2013-04-23 09:30:00,36.85,37.02,36.83,36.93,1767200.0,26.0473,26.1675,26.0332,26.1039,1767200.0
2013-04-23 10:00:00,36.93,37.06,36.86,37.02,1378700.0,26.1039,26.1958,26.0544,26.1675,1378700.0
2013-04-23 10:30:00,37.02,37.05,36.94,37.0,1207300.0,26.1675,26.1887,26.111,26.1534,1207300.0
2013-04-23 11:00:00,37.0,37.11,37.0,37.09,763700.0,26.1534,26.2311,26.1534,26.217,763700.0
2013-04-23 11:30:00,37.08,37.13,37.06,37.12,668100.0,26.2099,26.2453,26.1958,26.2382,668100.0
2013-04-23 12:00:00,37.12,37.13,37.05,37.1,684900.0,26.2382,26.2453,26.1887,26.224,684900.0
2013-04-23 12:30:00,37.11,37.12,37.07,37.12,575500.0,26.2311,26.2382,26.2028,26.2382,575500.0
2013-04-23 13:00:00,37.12,37.12,36.71,37.02,3017100.0,26.2382,26.2382,25.9484,26.1675,3017100.0
2013-04-23 13:30:00,37.02,37.1,37.0,37.08,825500.0,26.1675,26.224,26.1534,26.2099,825500.0
2013-04-23 14:00:00,37.09,37.1,36.99,37.0,821700.0,26.217,26.224,26.1463,26.1534,821700.0
2013-04-23 14:30:00,36.99,37.05,36.98,37.04,903400.0,26.1463,26.1887,26.1392,26.1816,903400.0
2013-04-23 15:00:00,37.04,37.09,37.0,37.08,1533400.0,26.1816,26.217,26.1534,26.2099,1533400.0
2013-04-23 15:30:00,37.08,37.14,37.05,37.12,2971800.0,26.2099,26.2523,26.1887,26.2382,2971800.0
2013-04-24 09:30:00,37.26,37.4,37.17,37.33,2069600.0,26.3371,26.4361,26.2735,26.3866,2069600.0
2013-04-24 10:00:00,37.33,37.37,37.14,37.19,2847900.0,26.3866,26.4149,26.2523,26.2877,2847900.0
2013-04-24 10:30:00,37.19,37.25,37.16,37.2,978100.0,26.2877,26.3301,26.2665,26.2947,978100.0
2013-04-24 11:00:00,37.2,37.26,37.16,37.25,1209600.0,26.2947,26.3371,26.2665,26.3301,1209600.0
2013-04-24 11:30:00,37.25,37.35,37.23,37.31,1490900.0,26.3301,26.4008,26.3159,26.3725,1490900.0
2013-04-24 12:00:00,37.32,37.32,37.22,37.24,687700.0,26.3796,26.3796,26.3089,26.323,687700.0
2013-04-24 12:30:00,37.25,37.28,37.22,37.27,611400.0,26.3301,26.3513,26.3089,26.3442,611400.0
2013-04-24 13:00:00,37.27,37.31,37.26,37.3,585200.0,26.3442,26.3725,26.3371,26.3654,585200.0
2013-04-24 13:30:00,37.3,37.37,37.28,37.34,695300.0,26.3654,26.4149,26.3513,26.3937,695300.0
2013-04-24 14:00:00,37.34,37.37,37.3,37.36,806100.0,26.3937,26.4149,26.3654,26.4078,806100.0
2013-04-24 14:30:00,37.36,37.43,37.32,37.43,735300.0,26.4078,26.4573,26.3796,26.4573,735300.0
2013-04-24 15:00:00,37.43,37.45,37.36,37.39,850000.0,26.4573,26.4714,26.4078,26.429,850000.0
2013-04-24 15:30:00,37.39,37.41,37.3,37.34,1704400.0,26.429,26.4432,26.3654,26.3937,1704400.0
2013-04-25 09:30:00,37.49,37.54,37.33,37.52,2092400.0,26.4997,26.5351,26.3866,26.5209,2092400.0
2013-04-25 10:00:00,37.53,37.63,37.5,37.61,1299900.0,26.528,26.5987,26.5068,26.5845,1299900.0
2013-04-25 10:30:00,37.62,37.74,37.58,37.68,785100.0,26.5916,26.6764,26.5633,26.634,785100.0
2013-04-25 11:00:00,37.68,37.72,37.64,37.71,766900.0,26.634,26.6623,26.6057,26.6552,766900.0
2013-04-25 11:30:00,37.71,37.8,37.68,37.7,598400.0,26.6552,26.7188,26.634,26.6482,598400.0
2013-04-25 12:00:00,37.71,37.71,37.64,37.64,438400.0,26.6552,26.6552,26.6057,26.6057,438400.0
2013-04-25 12:30:00,37.65,37.71,37.63,37.7,437900.0,26.6128,26.6552,26.5987,26.6482,437900.0
2013-04-25 13:00:00,37.69,37.77,37.66,37.74,723200.0,26.6411,26.6976,26.6199,26.6764,723200.0
2013-04-25 13:30:00,37.75,37.78,37.73,37.76,630000.0,26.6835,26.7047,26.6694,26.6906,630000.0
2013-04-25 14:00:00,37.76,37.78,37.74,37.75,592200.0,26.6906,26.7047,26.6764,26.6835,592200.0
2013-04-25 14:30:00,37.75,37.76,37.66,37.68,769900.0,26.6835,26.6906,26.6199,26.634,769900.0
2013-04-25 15:00:00,37.68,37.68,37.52,37.59,1051600.0,26.634,26.634,26.5209,26.5704,1051600.0
2013-04-25 15:30:00,37.58,37.7,37.55,37.66,2307900.0,26.5633,26.6482,26.5421,26.6199,2307900.0
2013-04-26 09:30:00,37.56,37.77,37.46,37.66,1481900.0,26.5492,26.6976,26.4785,26.6199,1481900.0
2013-04-26 10:00:00,37.66,37.69,37.56,37.64,1306000.0,26.6199,26.6411,26.5492,26.6057,1306000.0
2013-04-26 10:30:00,37.63,37.74,37.59,37.68,1203400.0,26.5987,26.6764,26.5704,26.634,1203400.0
2013-04-26 11:00:00,37.68,37.71,37.64,37.69,1212100.0,26.634,26.6552,26.6057,26.6411,1212100.0
2013-04-26 11:30:00,37.7,37.74,37.62,37.64,1024600.0,26.6482,26.6764,26.5916,26.6057,1024600.0
2013-04-26 12:00:00,37.64,37.66,37.59,37.6,633700.0,26.6057,26.6199,26.5704,26.5775,633700.0
2013-04-26 12:30:00,37.6,37.62,37.58,37.6,661500.0,26.5775,26.5916,26.5633,26.5775,661500.0
2013-04-26 13:00:00,37.6,37.77,37.6,37.76,1037000.0,26.5775,26.6976,26.5775,26.6906,1037000.0
2013-04-26 13:30:00,37.76,37.79,37.74,37.77,774800.0,26.6906,26.7118,26.6764,26.6976,774800.0
2013-04-26 14:00:00,37.77,37.79,37.76,37.78,1060200.0,26.6976,26.7118,26.6906,26.7047,1060200.0
2013-04-26 14:30:00,37.78,37.85,37.77,37.8,1038300.0,26.7047,26.7542,26.6976,26.7188,1038300.0
2013-04-26 15:00:00,37.8,37.85,37.8,37.81,939900.0,26.7188,26.7542,26.7188,26.7259,939900.0
2013-04-26 15:30:00,37.81,37.88,37.78,37.88,3102900.0,26.7259,26.7754,26.7047,26.7754,3102900.0
2013-04-29 09:30:00,37.95,37.98,37.76,37.87,1964100.0,26.8249,26.8461,26.6906,26.7683,1964100.0
2013-04-29 10:00:00,37.87,37.89,37.8,37.86,1177600.0,26.7683,26.7825,26.7188,26.7613,1177600.0
2013-04-29 10:30:00,37.86,37.93,37.85,37.93,1247100.0,26.7613,26.8107,26.7542,26.8107,1247100.0
2013-04-29 11:00:00,37.93,37.93,37.84,37.85,751000.0,26.8107,26.8107,26.7471,26.7542,751000.0
2013-04-29 11:30:00,37.84,37.87,37.81,37.86,645300.0,26.7471,26.7683,26.7259,26.7613,645300.0
2013-04-29 12:00:00,37.87,37.92,37.86,37.91,669100.0,26.7683,26.8037,26.7613,26.7966,669100.0
2013-04-29 12:30:00,37.91,37.93,37.89,37.91,695800.0,26.7966,26.8107,26.7825,26.7966,695800.0
2013-04-29 13:00:00,37.91,37.94,37.89,37.9,816800.0,26.7966,26.8178,26.7825,26.7895,816800.0
2013-04-29 13:30:00,37.91,37.94,37.9,37.93,582000.0,26.7966,26.8178,26.7895,26.8107,582000.0
2013-04-29 14:00:00,37.93,37.94,37.92,37.94,825500.0,26.8107,26.8178,26.8037,26.8178,825500.0
2013-04-29 14:30:00,37.94,37.97,37.93,37.95,779200.0,26.8178,26.839,26.8107,26.8249,779200.0
2013-04-29 15:00:00,37.95,37.96,37.87,37.87,941700.0,26.8249,26.8319,26.7683,26.7683,941700.0
2013-04-29 15:30:00,37.88,37.91,37.83,37.87,2507200.0,26.7754,26.7966,26.74,26.7683,2507200.0
2013-04-30 09:30:00,37.97,37.97,37.68,37.71,1764800.0,26.839,26.839,26.634,26.6552,1764800.0
2013-04-30 10:00:00,37.72,37.78,37.54,37.63,1271000.0,26.6623,26.7047,26.5351,26.5987,1271000.0
2013-04-30 10:30:00,37.63,37.76,37.61,37.69,1049400.0,26.5987,26.6906,26.5845,26.6411,1049400.0
2013-04-30 11:00:00,37.68,37.71,37.65,37.7,715600.0,26.634,26.6552,26.6128,26.6482,715600.0
2013-04-30 11:30:00,37.7,37.88,37.69,37.84,1128900.0,26.6482,26.7754,26.6411,26.7471,1128900.0
2013-04-30 12:00:00,37.85,37.9,37.81,37.85,788700.0,26.7542,26.7895,26.7259,26.7542,788700.0
2013-04-30 12:30:00,37.85,37.94,37.83,37.93,792100.0,26.7542,26.8178,26.74,26.8107,792100.0
2013-04-30 13:00:00,37.93,37.93,37.84,37.84,919600.0,26.8107,26.8107,26.7471,26.7471,919600.0
2013-04-30 13:30:00,37.84,37.85,37.81,37.84,662800.0,26.7471,26.7542,26.7259,26.7471,662800.0
2013-04-30 14:00:00,37.84,37.85,37.79,37.82,937200.0,26.7471,26.7542,26.7118,26.733,937200.0
2013-04-30 14:30:00,37.83,37.94,37.82,37.93,1151300.0,26.74,26.8178,26.733,26.8107,1151300.0
2013-04-30 15:00:00,37.93,37.99,37.88,37.99,1383700.0,26.8107,26.8531,26.7754,26.8531,1383700.0
2013-04-30 15:30:00,37.99,38.04,37.96,37.98,3961300.0,26.8531,26.8885,26.8319,26.8461,3961300.0
2013-05-01 09:30:00,37.89,37.96,37.83,37.9,1562900.0,26.7825,26.8319,26.74,26.7895,1562900.0
2013-05-01 10:00:00,37.9,37.95,37.66,37.69,1861600.0,26.7895,26.8249,26.6199,26.6411,1861600.0
2013-05-01 10:30:00,37.68,37.87,37.67,37.86,871700.0,26.634,26.7683,26.627,26.7613,871700.0
2013-05-01 11:00:00,37.86,37.88,37.73,37.75,924100.0,26.7613,26.7754,26.6694,26.6835,924100.0
2013-05-01 11:30:00,37.74,37.79,37.68,37.75,993400.0,26.6764,26.7118,26.634,26.6835,993400.0
2013-05-01 12:00:00,37.76,37.76,37.66,37.72,474500.0,26.6906,26.6906,26.6199,26.6623,474500.0
2013-05-01 12:30:00,37.72,37.78,37.63,37.64,754300.0,26.6623,26.7047,26.5987,26.6057,754300.0
2013-05-01 13:00:00,37.65,37.65,37.47,37.52,1322300.0,26.6128,26.6128,26.4856,26.5209,1322300.0
2013-05-01 13:30:00,37.52,37.54,37.29,37.37,1393400.0,26.5209,26.5351,26.3584,26.4149,1393400.0
2013-05-01 14:00:00,37.37,37.6,37.37,37.57,1079200.0,26.4149,26.5775,26.4149,26.5563,1079200.0
2013-05-01 14:30:00,37.57,37.61,37.5,37.54,676100.0,26.5563,26.5845,26.5068,26.5351,676100.0
2013-05-01 15:00:00,37.55,37.56,37.37,37.39,1161500.0,26.5421,26.5492,26.4149,26.429,1161500.0
2013-05-01 15:30:00,37.38,37.51,37.38,37.46,2868900.0,26.422,26.5139,26.422,26.4785,2868900.0
2013-05-02 09:30:00,37.51,37.65,37.41,37.42,1330100.0,26.5139,26.6128,26.4432,26.4502,1330100.0
2013-05-02 10:00:00,37.43,37.53,37.4,37.47,1230600.0,26.4573,26.528,26.4361,26.4856,1230600.0
2013-05-02 10:30:00,37.46,37.56,37.42,37.47,1122100.0,26.4785,26.5492,26.4502,26.4856,1122100.0
2013-05-02 11:00:00,37.46,37.6,37.45,37.59,784400.0,26.4785,26.5775,26.4714,26.5704,784400.0
2013-05-02 11:30:00,37.6,37.6,37.45,37.5,757500.0,26.5775,26.5775,26.4714,26.5068,757500.0
2013-05-02 12:00:00,37.49,37.51,37.4,37.44,684800.0,26.4997,26.5139,26.4361,26.4644,684800.0
2013-05-02 12:30:00,37.44,37.52,37.43,37.52,580900.0,26.4644,26.5209,26.4573,26.5209,580900.0
2013-05-02 13:00:00,37.52,37.57,37.48,37.55,654500.0,26.5209,26.5563,26.4927,26.5421,654500.0
2013-05-02 13:30:00,37.55,37.58,37.47,37.49,734200.0,26.5421,26.5633,26.4856,26.4997,734200.0
2013-05-02 14:00:00,37.49,37.5,37.43,37.44,418200.0,26.4997,26.5068,26.4573,26.4644,418200.0
2013-05-02 14:30:00,37.44,37.51,37.43,37.5,621400.0,26.4644,26.5139,26.4573,26.5068,621400.0
2013-05-02 15:00:00,37.49,37.5,37.42,37.45,906800.0,26.4997,26.5068,26.4502,26.4714,906800.0
2013-05-02 15:30:00,37.45,37.47,37.38,37.43,2179700.0,26.4714,26.4856,26.422,26.4573,2179700.0
2013-05-03 09:30:00,37.74,37.92,37.7,37.72,1960400.0,26.6764,26.8037,26.6482,26.6623,1960400.0
2013-05-03 10:00:00,37.71,37.89,37.66,37.84,1132500.0,26.6552,26.7825,26.6199,26.7471,1132500.0
2013-05-03 10:30:00,37.84,37.85,37.73,37.76,838800.0,26.7471,26.7542,26.6694,26.6906,838800.0
2013-05-03 11:00:00,37.76,37.78,37.68,37.7,1013000.0,26.6906,26.7047,26.634,26.6482,1013000.0
2013-05-03 11:30:00,37.71,37.78,37.7,37.72,1107100.0,26.6552,26.7047,26.6482,26.6623,1107100.0
2013-05-03 12:00:00,37.72,37.74,37.7,37.72,600300.0,26.6623,26.6764,26.6482,26.6623,600300.0
2013-05-03 12:30:00,37.72,37.73,37.69,37.72,588600.0,26.6623,26.6694,26.6411,26.6623,588600.0
2013-05-03 13:00:00,37.72,37.73,37.66,37.67,769100.0,26.6623,26.6694,26.6199,26.627,769100.0
2013-05-03 13:30:00,37.67,37.7,37.6,37.63,908600.0,26.627,26.6482,26.5775,26.5987,908600.0
2013-05-03 14:00:00,37.63,37.71,37.63,37.69,622200.0,26.5987,26.6552,26.5987,26.6411,622200.0
2013-05-03 14:30:00,37.69,37.7,37.63,37.66,586200.0,26.6411,26.6482,26.5987,26.6199,586200.0
2013-05-03 15:00:00,37.66,37.71,37.64,37.7,804000.0,26.6199,26.6552,26.6057,26.6482,804000.0
2013-05-03 15:30:00,37.7,37.77,37.69,37.72,2820300.0,26.6482,26.6976,26.6411,26.6623,2820300.0
2013-05-06 09:30:00,37.86,37.86,37.74,37.8,1428200.0,26.7613,26.7613,26.6764,26.7188,1428200.0
2013-05-06 10:00:00,37.79,37.94,37.76,37.94,1436000.0,26.7118,26.8178,26.6906,26.8178,1436000.0
2013-05-06 10:30:00,37.93,37.98,37.86,37.86,1123200.0,26.8107,26.8461,26.7613,26.7613,1123200.0
2013-05-06 11:00:00,37.86,37.91,37.85,37.87,719600.0,26.7613,26.7966,26.7542,26.7683,719600.0
2013-05-06 11:30:00,37.87,37.91,37.84,37.87,571100.0,26.7683,26.7966,26.7471,26.7683,571100.0
2013-05-06 12:00:00,37.87,37.97,37.86,37.95,632000.0,26.7683,26.839,26.7613,26.8249,632000.0
2013-05-06 12:30:00,37.95,37.97,37.9,37.93,625900.0,26.8249,26.839,26.7895,26.8107,625900.0
2013-05-06 13:00:00,37.93,37.95,37.9,37.93,486900.0,26.8107,26.8249,26.7895,26.8107,486900.0
2013-05-06 13:30:00,37.93,37.97,37.92,37.97,517400.0,26.8107,26.839,26.8037,26.839,517400.0
2013-05-06 14:00:00,37.97,37.97,37.93,37.97,525200.0,26.839,26.839,26.8107,26.839,525200.0
2013-05-06 14:30:00,37.97,37.99,37.95,37.95,715700.0,26.839,26.8531,26.8249,26.8249,715700.0
2013-05-06 15:00:00,37.95,37.97,37.89,37.89,766000.0,26.8249,26.839,26.7825,26.7825,766000.0
2013-05-06 15:30:00,37.9,37.92,37.8,37.91,2710200.0,26.7895,26.8037,26.7188,26.7966,2710200.0
2013-05-07 09:30:00,38.02,38.28,37.91,38.18,3076400.0,26.8743,27.0581,26.7966,26.9874,3076400.0
2013-05-07 10:00:00,38.18,38.2,38.01,38.06,1586000.0,26.9874,27.0016,26.8673,26.9026,1586000.0
2013-05-07 10:30:00,38.07,38.16,38.05,38.1,1305700.0,26.9097,26.9733,26.8956,26.9309,1305700.0
2013-05-07 11:00:00,38.11,38.2,38.09,38.13,804400.0,26.938,27.0016,26.9238,26.9521,804400.0
2013-05-07 11:30:00,38.13,38.17,38.1,38.12,617700.0,26.9521,26.9804,26.9309,26.945,617700.0
2013-05-07 12:00:00,38.12,38.19,38.11,38.19,425900.0,26.945,26.9945,26.938,26.9945,425900.0
2013-05-07 12:30:00,38.19,38.41,38.17,38.36,1902000.0,26.9945,27.15,26.9804,27.1147,1902000.0
2013-05-07 13:00:00,38.35,38.42,38.32,38.39,983300.0,27.1076,27.1571,27.0864,27.1359,983300.0
2013-05-07 13:30:00,38.38,38.56,38.36,38.5,2166400.0,27.1288,27.256,27.1147,27.2136,2166400.0
2013-05-07 14:00:00,38.5,38.53,38.43,38.45,1281400.0,27.2136,27.2348,27.1642,27.1783,1281400.0
2013-05-07 14:30:00,38.44,38.51,38.44,38.5,1169100.0,27.1712,27.2207,27.1712,27.2136,1169100.0
2013-05-07 15:00:00,38.5,38.51,38.45,38.5,912800.0,27.2136,27.2207,27.1783,27.2136,912800.0
2013-05-07 15:30:00,38.5,38.52,38.34,38.41,4529200.0,27.2136,27.2278,27.1005,27.15,4529200.0
2013-05-08 09:30:00,38.14,38.33,38.05,38.25,2172700.0,27.1695,27.3049,27.1054,27.2479,2172700.0
2013-05-08 10:00:00,38.24,38.49,38.21,38.42,2859000.0,27.2408,27.4188,27.2194,27.369,2859000.0
2013-05-08 10:30:00,38.42,38.66,38.39,38.52,1834000.0,27.369,27.5399,27.3476,27.4402,1834000.0
2013-05-08 11:00:00,38.51,38.58,38.48,38.54,1162200.0,27.4331,27.483,27.4117,27.4545,1162200.0
2013-05-08 11:30:00,38.54,38.64,38.51,38.62,856400.0,27.4545,27.5257,27.4331,27.5115,856400.0
2013-05-08 12:00:00,38.62,38.67,38.61,38.63,1041600.0,27.5115,27.5471,27.5043,27.5186,1041600.0
2013-05-08 12:30:00,38.63,38.64,38.58,38.59,604100.0,27.5186,27.5257,27.483,27.4901,604100.0
2013-05-08 13:00:00,38.59,38.62,38.56,38.58,780400.0,27.4901,27.5115,27.4687,27.483,780400.0
2013-05-08 13:30:00,38.58,38.6,38.47,38.5,816900.0,27.483,27.4972,27.4046,27.426,816900.0
2013-05-08 14:00:00,38.5,38.52,38.46,38.5,649600.0,27.426,27.4402,27.3975,27.426,649600.0
2013-05-08 14:30:00,38.51,38.51,38.35,38.48,733200.0,27.4331,27.4331,27.3191,27.4117,733200.0
2013-05-08 15:00:00,38.49,38.52,38.44,38.51,729800.0,27.4188,27.4402,27.3832,27.4331,729800.0
2013-05-08 15:30:00,38.51,38.53,38.44,38.45,2724400.0,27.4331,27.4473,27.3832,27.3903,2724400.0
2013-05-09 09:30:00,38.44,38.51,38.29,38.41,1714200.0,27.3832,27.4331,27.2764,27.3619,1714200.0
2013-05-09 10:00:00,38.41,38.43,38.28,38.32,1713500.0,27.3619,27.3761,27.2692,27.2977,1713500.0
2013-05-09 10:30:00,38.33,38.35,38.2,38.26,1771600.0,27.3049,27.3191,27.2123,27.255,1771600.0
2013-05-09 11:00:00,38.27,38.32,38.23,38.27,1418500.0,27.2621,27.2977,27.2336,27.2621,1418500.0
2013-05-09 11:30:00,38.27,38.29,38.2,38.25,863400.0,27.2621,27.2764,27.2123,27.2479,863400.0
2013-05-09 12:00:00,38.25,38.3,38.2,38.25,1573600.0,27.2479,27.2835,27.2123,27.2479,1573600.0
2013-05-09 12:30:00,38.25,38.31,38.24,38.3,687100.0,27.2479,27.2906,27.2408,27.2835,687100.0
2013-05-09 13:00:00,38.3,38.31,38.25,38.28,948400.0,27.2835,27.2906,27.2479,27.2692,948400.0
2013-05-09 13:30:00,38.28,38.31,38.25,38.28,1109900.0,27.2692,27.2906,27.2479,27.2692,1109900.0
2013-05-09 14:00:00,38.28,38.29,38.24,38.26,970400.0,27.2692,27.2764,27.2408,27.255,970400.0
2013-05-09 14:30:00,38.26,38.28,38.04,38.04,1636300.0,27.255,27.2692,27.0983,27.0983,1636300.0
2013-05-09 15:00:00,38.05,38.14,37.95,38.1,2342000.0,27.1054,27.1695,27.0342,27.141,2342000.0
2013-05-09 15:30:00,38.1,38.13,37.78,37.9,6952400.0,27.141,27.1624,26.9131,26.9985,6952400.0
2013-05-10 09:30:00,38.04,38.15,37.92,38.13,2129500.0,27.0983,27.1766,27.0128,27.1624,2129500.0
2013-05-10 10:00:00,38.13,38.16,37.93,37.97,1535300.0,27.1624,27.1838,27.0199,27.0484,1535300.0
2013-05-10 10:30:00,37.98,37.99,37.86,37.91,1278700.0,27.0555,27.0627,26.9701,27.0057,1278700.0
2013-05-10 11:00:00,37.91,37.98,37.86,37.97,942400.0,27.0057,27.0555,26.9701,27.0484,942400.0
2013-05-10 11:30:00,37.97,38.01,37.9,37.91,973500.0,27.0484,27.0769,26.9985,27.0057,973500.0
2013-05-10 12:00:00,37.91,37.92,37.82,37.91,794100.0,27.0057,27.0128,26.9416,27.0057,794100.0
2013-05-10 12:30:00,37.91,37.94,37.86,37.88,669200.0,27.0057,27.027,26.9701,26.9843,669200.0
2013-05-10 13:00:00,37.89,37.98,37.86,37.96,608300.0,26.9914,27.0555,26.9701,27.0413,608300.0
2013-05-10 13:30:00,37.96,38.0,37.95,37.95,548300.0,27.0413,27.0698,27.0342,27.0342,548300.0
2013-05-10 14:00:00,37.96,38.01,37.95,38.01,457800.0,27.0413,27.0769,27.0342,27.0769,457800.0
2013-05-10 14:30:00,38.01,38.03,37.93,37.95,597600.0,27.0769,27.0912,27.0199,27.0342,597600.0
2013-05-10 15:00:00,37.95,37.99,37.93,37.94,645200.0,27.0342,27.0627,27.0199,27.027,645200.0
2013-05-10 15:30:00,37.94,38.03,37.88,38.02,2809700.0,27.027,27.0912,26.9843,27.084,2809700.0
2013-05-13 09:30:00,38.04,38.1,37.83,37.89,1578500.0,27.0983,27.141,26.9487,26.9914,1578500.0
2013-05-13 10:00:00,37.89,38.0,37.87,37.95,1434800.0,26.9914,27.0698,26.9772,27.0342,1434800.0
2013-05-13 10:30:00,37.94,38.09,37.94,38.08,1051000.0,27.027,27.1339,27.027,27.1268,1051000.0
2013-05-13 11:00:00,38.09,38.2,38.08,38.19,812800.0,27.1339,27.2123,27.1268,27.2051,812800.0
2013-05-13 11:30:00,38.19,38.25,38.15,38.2,748100.0,27.2051,27.2479,27.1766,27.2123,748100.0
2013-05-13 12:00:00,38.19,38.23,38.16,38.17,463300.0,27.2051,27.2336,27.1838,27.1909,463300.0
2013-05-13 12:30:00,38.17,38.2,38.16,38.2,253900.0,27.1909,27.2123,27.1838,27.2123,253900.0
2013-05-13 13:00:00,38.2,38.21,38.16,38.19,452300.0,27.2123,27.2194,27.1838,27.2051,452300.0
2013-05-13 13:30:00,38.18,38.19,38.14,38.16,484200.0,27.198,27.2051,27.1695,27.1838,484200.0
2013-05-13 14:00:00,38.16,38.22,38.15,38.19,602100.0,27.1838,27.2265,27.1766,27.2051,602100.0
2013-05-13 14:30:00,38.19,38.29,38.18,38.28,811400.0,27.2051,27.2764,27.198,27.2692,811400.0
2013-05-13 15:00:00,38.28,38.29,38.13,38.14,1382300.0,27.2692,27.2764,27.1624,27.1695,1382300.0
2013-05-13 15:30:00,38.14,38.2,38.12,38.19,1464300.0,27.1695,27.2123,27.1553,27.2051,1464300.0
2013-05-14 09:30:00,38.26,38.41,38.21,38.41,1785200.0,27.255,27.3619,27.2194,27.3619,1785200.0
2013-05-14 10:00:00,38.41,38.57,38.39,38.57,2265200.0,27.3619,27.4758,27.3476,27.4758,2265200.0
2013-05-14 10:30:00,38.56,38.65,38.53,38.65,1758400.0,27.4687,27.5328,27.4473,27.5328,1758400.0
2013-05-14 11:00:00,38.65,38.66,38.58,38.59,1377600.0,27.5328,27.5399,27.483,27.4901,1377600.0
2013-05-14 11:30:00,38.59,38.69,38.58,38.64,1274200.0,27.4901,27.5613,27.483,27.5257,1274200.0
2013-05-14 12:00:00,38.64,38.66,38.6,38.62,598100.0,27.5257,27.5399,27.4972,27.5115,598100.0
2013-05-14 12:30:00,38.61,38.67,38.58,38.67,748000.0,27.5043,27.5471,27.483,27.5471,748000.0
2013-05-14 13:00:00,38.66,38.72,38.66,38.71,852100.0,27.5399,27.5827,27.5399,27.5756,852100.0
2013-05-14 13:30:00,38.72,38.73,38.57,38.6,1293500.0,27.5827,27.5898,27.4758,27.4972,1293500.0
2013-05-14 14:00:00,38.61,38.66,38.59,38.64,1170500.0,27.5043,27.5399,27.4901,27.5257,1170500.0
2013-05-14 14:30:00,38.65,38.66,38.57,38.62,1450600.0,27.5328,27.5399,27.4758,27.5115,1450600.0
2013-05-14 15:00:00,38.62,38.73,38.6,38.72,1403700.0,27.5115,27.5898,27.4972,27.5827,1403700.0
2013-05-14 15:30:00,38.72,38.79,38.69,38.77,3228400.0,27.5827,27.6326,27.5613,27.6183,3228400.0
2013-05-15 09:30:00,38.7,38.75,38.61,38.69,2244900.0,27.5684,27.6041,27.5043,27.5613,2244900.0
2013-05-15 10:00:00,38.7,38.77,38.69,38.76,2187600.0,27.5684,27.6183,27.5613,27.6112,2187600.0
2013-05-15 10:30:00,38.76,38.79,38.73,38.79,2024000.0,27.6112,27.6326,27.5898,27.6326,2024000.0
2013-05-15 11:00:00,38.79,39.05,38.79,39.01,2152900.0,27.6326,27.8178,27.6326,27.7893,2152900.0
2013-05-15 11:30:00,39.0,39.21,38.99,39.21,1520800.0,27.7821,27.9317,27.775,27.9317,1520800.0
2013-05-15 12:00:00,39.21,39.28,39.15,39.23,1479100.0,27.9317,27.9816,27.889,27.946,1479100.0
2013-05-15 12:30:00,39.23,39.38,39.23,39.26,1300200.0,27.946,28.0528,27.946,27.9674,1300200.0
2013-05-15 13:00:00,39.26,39.36,39.25,39.29,1289500.0,27.9674,28.0386,27.9602,27.9887,1289500.0
2013-05-15 13:30:00,39.29,39.35,39.26,39.27,1173600.0,27.9887,28.0315,27.9674,27.9745,1173600.0
2013-05-15 14:00:00,39.27,39.28,39.13,39.22,1389600.0,27.9745,27.9816,27.8748,27.9389,1389600.0
2013-05-15 14:30:00,39.22,39.25,39.12,39.19,1164100.0,27.9389,27.9602,27.8676,27.9175,1164100.0
2013-05-15 15:00:00,39.18,39.26,39.16,39.2,1623400.0,27.9104,27.9674,27.8961,27.9246,1623400.0
2013-05-15 15:30:00,39.2,39.32,39.12,39.28,3810700.0,27.9246,28.0101,27.8676,27.9816,3810700.0
2013-05-16 09:30:00,39.28,39.74,39.26,39.64,3356300.0,27.9816,28.3093,27.9674,28.2381,3356300.0
2013-05-16 10:00:00,39.63,39.63,39.46,39.52,3074800.0,28.2309,28.2309,28.1098,28.1526,3074800.0
2013-05-16 10:30:00,39.52,39.6,39.48,39.53,1029700.0,28.1526,28.2096,28.1241,28.1597,1029700.0
2013-05-16 11:00:00,39.53,39.58,39.48,39.56,1123400.0,28.1597,28.1953,28.1241,28.1811,1123400.0
2013-05-16 11:30:00,39.55,39.7,39.54,39.61,1118900.0,28.1739,28.2808,28.1668,28.2167,1118900.0
2013-05-16 12:00:00,39.61,39.61,39.52,39.52,854100.0,28.2167,28.2167,28.1526,28.1526,854100.0
2013-05-16 12:30:00,39.53,39.54,39.48,39.52,794700.0,28.1597,28.1668,28.1241,28.1526,794700.0
2013-05-16 13:00:00,39.52,39.53,39.48,39.5,774400.0,28.1526,28.1597,28.1241,28.1383,774400.0
2013-05-16 13:30:00,39.5,39.54,39.44,39.45,788300.0,28.1383,28.1668,28.0956,28.1027,788300.0
2013-05-16 14:00:00,39.44,39.53,39.43,39.45,831400.0,28.0956,28.1597,28.0885,28.1027,831400.0
2013-05-16 14:30:00,39.46,39.46,39.32,39.34,1022500.0,28.1098,28.1098,28.0101,28.0244,1022500.0
2013-05-16 15:00:00,39.34,39.36,39.14,39.19,1462700.0,28.0244,28.0386,27.8819,27.9175,1462700.0
2013-05-16 15:30:00,39.19,39.32,39.09,39.25,5025700.0,27.9175,28.0101,27.8463,27.9602,5025700.0
2013-05-17 09:30:00,39.42,39.57,39.32,39.52,3060800.0,28.0813,28.1882,28.0101,28.1526,3060800.0
2013-05-17 10:00:00,39.52,39.76,39.51,39.68,1839900.0,28.1526,28.3235,28.1455,28.2666,1839900.0
2013-05-17 10:30:00,39.69,39.74,39.57,39.59,1668600.0,28.2737,28.3093,28.1882,28.2024,1668600.0
2013-05-17 11:00:00,39.6,39.71,39.58,39.68,1289300.0,28.2096,28.2879,28.1953,28.2666,1289300.0
2013-05-17 11:30:00,39.67,39.75,39.65,39.7,671700.0,28.2594,28.3164,28.2452,28.2808,671700.0
2013-05-17 12:00:00,39.71,39.76,39.66,39.71,970300.0,28.2879,28.3235,28.2523,28.2879,970300.0
2013-05-17 12:30:00,39.72,39.76,39.66,39.71,726600.0,28.295,28.3235,28.2523,28.2879,726600.0
2013-05-17 13:00:00,39.72,39.73,39.65,39.67,682400.0,28.295,28.3022,28.2452,28.2594,682400.0
2013-05-17 13:30:00,39.67,39.71,39.62,39.65,975500.0,28.2594,28.2879,28.2238,28.2452,975500.0
2013-05-17 14:00:00,39.65,39.75,39.63,39.74,1286600.0,28.2452,28.3164,28.2309,28.3093,1286600.0
2013-05-17 14:30:00,39.74,39.86,39.72,39.83,1198600.0,28.3093,28.3948,28.295,28.3734,1198600.0
2013-05-17 15:00:00,39.83,39.86,39.78,39.84,2339700.0,28.3734,28.3948,28.3378,28.3805,2339700.0
2013-05-17 15:30:00,39.83,39.91,39.81,39.89,4606400.0,28.3734,28.4304,28.3592,28.4162,4606400.0
2013-05-20 09:30:00,39.89,40.0,39.85,39.97,2532300.0,28.4162,28.4945,28.3877,28.4731,2532300.0
2013-05-20 10:00:00,39.98,40.0,39.9,39.97,1585000.0,28.4803,28.4945,28.4233,28.4731,1585000.0
2013-05-20 10:30:00,39.97,39.99,39.94,39.96,1079300.0,28.4731,28.4874,28.4518,28.466,1079300.0
2013-05-20 11:00:00,39.96,40.23,39.96,40.14,2436000.0,28.466,28.6584,28.466,28.5942,2436000.0
2013-05-20 11:30:00,40.14,40.22,40.07,40.2,1787500.0,28.5942,28.6512,28.5444,28.637,1787500.0
2013-05-20 12:00:00,40.19,40.22,40.12,40.18,732000.0,28.6299,28.6512,28.58,28.6227,732000.0
2013-05-20 12:30:00,40.17,40.18,40.1,40.15,755000.0,28.6156,28.6227,28.5657,28.6014,755000.0
2013-05-20 13:00:00,40.15,40.19,40.07,40.11,808100.0,28.6014,28.6299,28.5444,28.5729,808100.0
2013-05-20 13:30:00,40.11,40.15,40.07,40.11,803700.0,28.5729,28.6014,28.5444,28.5729,803700.0
2013-05-20 14:00:00,40.11,40.19,40.04,40.18,858200.0,28.5729,28.6299,28.523,28.6227,858200.0
2013-05-20 14:30:00,40.19,40.2,40.13,40.16,852300.0,28.6299,28.637,28.5871,28.6085,852300.0
2013-05-20 15:00:00,40.16,40.29,40.14,40.2,1307600.0,28.6085,28.7011,28.5942,28.637,1307600.0
2013-05-20 15:30:00,40.21,40.23,40.13,40.19,2009300.0,28.6441,28.6584,28.5871,28.6299,2009300.0
2013-05-21 09:30:00,40.33,40.73,40.17,40.56,3211900.0,28.7296,29.0145,28.6156,28.8934,3211900.0
2013-05-21 10:00:00,40.55,40.58,40.44,40.53,1799000.0,28.8863,28.9077,28.808,28.8721,1799000.0
2013-05-21 10:30:00,40.52,40.6,40.42,40.44,1970500.0,28.8649,28.9219,28.7937,28.808,1970500.0
2013-05-21 11:00:00,40.44,40.56,40.43,40.5,1709900.0,28.808,28.8934,28.8008,28.8507,1709900.0
2013-05-21 11:30:00,40.5,40.71,40.5,40.63,1233200.0,28.8507,29.0003,28.8507,28.9433,1233200.0
2013-05-21 12:00:00,40.64,40.73,40.64,40.73,951200.0,28.9504,29.0145,28.9504,29.0145,951200.0
2013-05-21 12:30:00,40.73,40.75,40.65,40.7,910200.0,29.0145,29.0288,28.9575,28.9932,910200.0
2013-05-21 13:00:00,40.7,40.8,40.7,40.74,1144500.0,28.9932,29.0644,28.9932,29.0217,1144500.0
2013-05-21 13:30:00,40.75,40.75,40.63,40.69,1001100.0,29.0288,29.0288,28.9433,28.986,1001100.0
2013-05-21 14:00:00,40.68,40.8,40.64,40.75,1093700.0,28.9789,29.0644,28.9504,29.0288,1093700.0
2013-05-21 14:30:00,40.74,40.75,40.67,40.72,1232200.0,29.0217,29.0288,28.9718,29.0074,1232200.0
2013-05-21 15:00:00,40.71,40.75,40.68,40.71,1122600.0,29.0003,29.0288,28.9789,29.0003,1122600.0
2013-05-21 15:30:00,40.71,40.78,40.63,40.68,3333400.0,29.0003,29.0502,28.9433,28.9789,3333400.0
2013-05-22 09:30:00,40.69,40.76,40.5,40.71,2550000.0,28.986,29.0359,28.8507,29.0003,2550000.0
2013-05-22 10:00:00,40.72,41.1,40.7,41.05,2768000.0,29.0074,29.2781,28.9932,29.2425,2768000.0
2013-05-22 10:30:00,41.05,41.1,40.65,40.78,2726800.0,29.2425,29.2781,28.9575,29.0502,2726800.0
2013-05-22 11:00:00,40.78,40.86,40.74,40.85,1795000.0,29.0502,29.1071,29.0217,29.1,1795000.0
2013-05-22 11:30:00,40.84,40.96,40.76,40.78,1224500.0,29.0929,29.1784,29.0359,29.0502,1224500.0
2013-05-22 12:00:00,40.78,40.82,40.69,40.73,1135400.0,29.0502,29.0786,28.986,29.0145,1135400.0
2013-05-22 12:30:00,40.73,40.78,40.69,40.75,1090500.0,29.0145,29.0502,28.986,29.0288,1090500.0
2013-05-22 13:00:00,40.75,40.76,40.53,40.55,1497500.0,29.0288,29.0359,28.8721,28.8863,1497500.0
2013-05-22 13:30:00,40.55,40.57,40.34,40.38,1586600.0,28.8863,28.9006,28.7367,28.7652,1586600.0
2013-05-22 14:00:00,40.37,40.52,40.16,40.2,2944700.0,28.7581,28.8649,28.6085,28.637,2944700.0
2013-05-22 14:30:00,40.21,40.3,40.02,40.27,2306900.0,28.6441,28.7082,28.5088,28.6868,2306900.0
2013-05-22 15:00:00,40.27,40.27,39.99,40.0,2432400.0,28.6868,28.6868,28.4874,28.4945,2432400.0
2013-05-22 15:30:00,40.01,40.15,39.99,40.11,3922200.0,28.5016,28.6014,28.4874,28.5729,3922200.0
2013-05-23 09:30:00,39.4,40.01,39.4,39.75,3700100.0,28.0671,28.5016,28.0671,28.3164,3700100.0
2013-05-23 10:00:00,39.75,40.1,39.72,40.05,2522600.0,28.3164,28.5657,28.295,28.5301,2522600.0
2013-05-23 10:30:00,40.05,40.1,39.9,39.92,1920300.0,28.5301,28.5657,28.4233,28.4375,1920300.0
2013-05-23 11:00:00,39.93,40.33,39.91,40.28,2207600.0,28.4446,28.7296,28.4304,28.694,2207600.0
2013-05-23 11:30:00,40.27,40.37,40.17,40.24,1711000.0,28.6868,28.7581,28.6156,28.6655,1711000.0
2013-05-23 12:00:00,40.24,40.44,40.24,40.35,1042500.0,28.6655,28.808,28.6655,28.7438,1042500.0
2013-05-23 12:30:00,40.35,40.36,40.09,40.17,1378900.0,28.7438,28.751,28.5586,28.6156,1378900.0
2013-05-23 13:00:00,40.16,40.17,39.98,39.99,856800.0,28.6085,28.6156,28.4803,28.4874,856800.0
2013-05-23 13:30:00,40.0,40.14,39.96,40.13,963400.0,28.4945,28.5942,28.466,28.5871,963400.0
2013-05-23 14:00:00,40.12,40.2,40.04,40.15,768700.0,28.58,28.637,28.523,28.6014,768700.0
2013-05-23 14:30:00,40.15,40.27,40.05,40.15,958800.0,28.6014,28.6868,28.5301,28.6014,958800.0
2013-05-23 15:00:00,40.16,40.2,40.09,40.13,1439200.0,28.6085,28.637,28.5586,28.5871,1439200.0
2013-05-23 15:30:00,40.13,40.16,39.94,40.02,3600800.0,28.5871,28.6085,28.4518,28.5088,3600800.0
2013-05-24 09:30:00,39.56,40.05,39.5,39.85,2431400.0,28.1811,28.5301,28.1383,28.3877,2431400.0
2013-05-24 10:00:00,39.85,39.88,39.72,39.86,1694400.0,28.3877,28.409,28.295,28.3948,1694400.0
2013-05-24 10:30:00,39.86,40.0,39.8,40.0,1433100.0,28.3948,28.4945,28.352,28.4945,1433100.0
2013-05-24 11:00:00,40.0,40.03,39.91,39.96,915200.0,28.4945,28.5159,28.4304,28.466,915200.0
2013-05-24 11:30:00,39.96,40.08,39.94,40.04,907600.0,28.466,28.5515,28.4518,28.523,907600.0
2013-05-24 12:00:00,40.04,40.15,40.02,40.15,991000.0,28.523,28.6014,28.5088,28.6014,991000.0
2013-05-24 12:30:00,40.15,40.16,40.02,40.03,983900.0,28.6014,28.6085,28.5088,28.5159,983900.0
2013-05-24 13:00:00,40.02,40.05,39.98,40.03,797900.0,28.5088,28.5301,28.4803,28.5159,797900.0
2013-05-24 13:30:00,40.04,40.21,40.03,40.2,832500.0,28.523,28.6441,28.5159,28.637,832500.0
2013-05-24 14:00:00,40.21,40.3,40.14,40.24,595900.0,28.6441,28.7082,28.5942,28.6655,595900.0
2013-05-24 14:30:00,40.23,40.26,40.14,40.19,614900.0,28.6584,28.6797,28.5942,28.6299,614900.0
2013-05-24 15:00:00,40.19,40.27,40.17,40.21,704600.0,28.6299,28.6868,28.6156,28.6441,704600.0
2013-05-24 15:30:00,40.21,40.28,40.11,40.26,2048200.0,28.6441,28.694,28.5729,28.6797,2048200.0
2013-05-28 09:30:00,40.82,40.98,40.67,40.89,2584800.0,29.0786,29.1926,28.9718,29.1285,2584800.0
2013-05-28 10:00:00,40.92,40.98,40.81,40.98,1687000.0,29.1499,29.1926,29.0715,29.1926,1687000.0
2013-05-28 10:30:00,40.98,40.98,40.8,40.82,1005700.0,29.1926,29.1926,29.0644,29.0786,1005700.0
2013-05-28 11:00:00,40.82,40.97,40.73,40.95,1325700.0,29.0786,29.1855,29.0145,29.1713,1325700.0
2013-05-28 11:30:00,40.95,40.96,40.8,40.81,1093000.0,29.1713,29.1784,29.0644,29.0715,1093000.0
2013-05-28 12:00:00,40.8,40.84,40.73,40.73,1181800.0,29.0644,29.0929,29.0145,29.0145,1181800.0
2013-05-28 12:30:00,40.73,40.78,40.64,40.7,762500.0,29.0145,29.0502,28.9504,28.9932,762500.0
2013-05-28 13:00:00,40.7,40.74,40.62,40.64,613400.0,28.9932,29.0217,28.9362,28.9504,613400.0
2013-05-28 13:30:00,40.64,40.65,40.54,40.57,854500.0,28.9504,28.9575,28.8792,28.9006,854500.0
2013-05-28 14:00:00,40.56,40.58,40.49,40.53,1289400.0,28.8934,28.9077,28.8436,28.8721,1289400.0
2013-05-28 14:30:00,40.54,40.56,40.41,40.51,1154200.0,28.8792,28.8934,28.7866,28.8578,1154200.0
2013-05-28 15:00:00,40.51,40.57,40.47,40.51,2077800.0,28.8578,28.9006,28.8293,28.8578,2077800.0
2013-05-28 15:30:00,40.51,40.58,40.5,40.52,2819000.0,28.8578,28.9077,28.8507,28.8649,2819000.0
2013-05-29 09:30:00,40.36,40.54,40.21,40.43,2857300.0,28.751,28.8792,28.6441,28.8008,2857300.0
2013-05-29 10:00:00,40.42,40.57,40.33,40.38,2440900.0,28.7937,28.9006,28.7296,28.7652,2440900.0
2013-05-29 10:30:00,40.38,40.46,40.28,40.37,1574700.0,28.7652,28.8222,28.694,28.7581,1574700.0
2013-05-29 11:00:00,40.37,40.55,40.3,40.52,1630900.0,28.7581,28.8863,28.7082,28.8649,1630900.0
2013-05-29 11:30:00,40.53,40.84,40.52,40.79,1639100.0,28.8721,29.0929,28.8649,29.0573,1639100.0
2013-05-29 12:00:00,40.79,40.81,40.65,40.67,814300.0,29.0573,29.0715,28.9575,28.9718,814300.0
2013-05-29 12:30:00,40.67,40.71,40.59,40.63,574100.0,28.9718,29.0003,28.9148,28.9433,574100.0
2013-05-29 13:00:00,40.62,40.76,40.58,40.73,907600.0,28.9362,29.0359,28.9077,29.0145,907600.0
2013-05-29 13:30:00,40.74,40.86,40.72,40.83,1242300.0,29.0217,29.1071,29.0074,29.0858,1242300.0
2013-05-29 14:00:00,40.83,40.9,40.79,40.82,1033300.0,29.0858,29.1356,29.0573,29.0786,1033300.0
2013-05-29 14:30:00,40.82,40.86,40.72,40.72,1248200.0,29.0786,29.1071,29.0074,29.0074,1248200.0
2013-05-29 15:00:00,40.72,40.89,40.7,40.87,1303200.0,29.0074,29.1285,28.9932,29.1143,1303200.0
2013-05-29 15:30:00,40.88,40.9,40.73,40.75,2871500.0,29.1214,29.1356,29.0145,29.0288,2871500.0
2013-05-30 09:30:00,40.79,41.06,40.7,41.0,2493400.0,29.0573,29.2496,28.9932,29.2069,2493400.0
2013-05-30 10:00:00,40.99,41.05,40.9,40.99,1706500.0,29.1998,29.2425,29.1356,29.1998,1706500.0
2013-05-30 10:30:00,41.0,41.29,40.98,41.23,2007300.0,29.2069,29.4135,29.1926,29.3707,2007300.0
2013-05-30 11:00:00,41.23,41.29,41.09,41.15,1300300.0,29.3707,29.4135,29.271,29.3137,1300300.0
2013-05-30 11:30:00,41.15,41.38,41.11,41.37,1181000.0,29.3137,29.4776,29.2852,29.4704,1181000.0
2013-05-30 12:00:00,41.37,41.46,41.35,41.42,1398900.0,29.4704,29.5346,29.4562,29.5061,1398900.0
2013-05-30 12:30:00,41.41,41.44,41.35,41.44,839700.0,29.4989,29.5203,29.4562,29.5203,839700.0
2013-05-30 13:00:00,41.44,41.55,41.41,41.52,1267600.0,29.5203,29.5987,29.4989,29.5773,1267600.0
2013-05-30 13:30:00,41.52,41.59,41.46,41.55,1185900.0,29.5773,29.6272,29.5346,29.5987,1185900.0
2013-05-30 14:00:00,41.54,41.57,41.36,41.48,1267800.0,29.5915,29.6129,29.4633,29.5488,1267800.0
2013-05-30 14:30:00,41.47,41.48,41.33,41.38,1293900.0,29.5417,29.5488,29.442,29.4776,1293900.0
2013-05-30 15:00:00,41.38,41.43,41.34,41.37,1299800.0,29.4776,29.5132,29.4491,29.4704,1299800.0
2013-05-30 15:30:00,41.37,41.41,41.22,41.24,2879600.0,29.4704,29.4989,29.3636,29.3778,2879600.0
2013-05-31 09:30:00,41.26,41.32,41.06,41.08,3002000.0,29.3921,29.4348,29.2496,29.2639,3002000.0
2013-05-31 10:00:00,41.08,41.16,41.04,41.14,2013900.0,29.2639,29.3209,29.2354,29.3066,2013900.0
2013-05-31 10:30:00,41.14,41.31,41.08,41.12,1420700.0,29.3066,29.4277,29.2639,29.2924,1420700.0
2013-05-31 11:00:00,41.12,41.35,41.1,41.15,1174500.0,29.2924,29.4562,29.2781,29.3137,1174500.0
2013-05-31 11:30:00,41.15,41.35,41.14,41.15,979400.0,29.3137,29.4562,29.3066,29.3137,979400.0
2013-05-31 12:00:00,41.15,41.19,41.03,41.15,947700.0,29.3137,29.3422,29.2282,29.3137,947700.0
2013-05-31 12:30:00,41.15,41.21,41.1,41.12,1164200.0,29.3137,29.3565,29.2781,29.2924,1164200.0
2013-05-31 13:00:00,41.12,41.2,41.09,41.14,951700.0,29.2924,29.3493,29.271,29.3066,951700.0
2013-05-31 13:30:00,41.14,41.14,41.0,41.01,789900.0,29.3066,29.3066,29.2069,29.214,789900.0
2013-05-31 14:00:00,41.01,41.05,41.0,41.02,865900.0,29.214,29.2425,29.2069,29.2211,865900.0
2013-05-31 14:30:00,41.02,41.02,40.91,40.94,1480700.0,29.2211,29.2211,29.1428,29.1641,1480700.0
2013-05-31 15:00:00,40.94,41.13,40.9,40.95,1428700.0,29.1641,29.2995,29.1356,29.1713,1428700.0
2013-05-31 15:30:00,40.95,40.96,40.57,40.58,5030900.0,29.1713,29.1784,28.9006,28.9077,5030900.0
2013-06-03 09:30:00,40.84,40.96,40.58,40.73,3456000.0,29.0929,29.1784,28.9077,29.0145,3456000.0
2013-06-03 10:00:00,40.7,40.78,40.58,40.59,2049600.0,28.9932,29.0502,28.9077,28.9148,2049600.0
2013-06-03 10:30:00,40.59,40.6,40.22,40.28,2802000.0,28.9148,28.9219,28.6512,28.694,2802000.0
2013-06-03 11:00:00,40.28,40.32,39.99,40.01,2547700.0,28.694,28.7225,28.4874,28.5016,2547700.0
2013-06-03 11:30:00,40.01,40.24,40.0,40.2,1268000.0,28.5016,28.6655,28.4945,28.637,1268000.0
2013-06-03 12:00:00,40.2,40.26,40.07,40.18,969700.0,28.637,28.6797,28.5444,28.6227,969700.0
2013-06-03 12:30:00,40.19,40.33,40.12,40.18,1076700.0,28.6299,28.7296,28.58,28.6227,1076700.0
2013-06-03 13:00:00,40.19,40.28,40.16,40.17,733500.0,28.6299,28.694,28.6085,28.6156,733500.0
2013-06-03 13:30:00,40.16,40.25,40.12,40.23,812000.0,28.6085,28.6726,28.58,28.6584,812000.0
2013-06-03 14:00:00,40.23,40.44,40.19,40.42,1225400.0,28.6584,28.808,28.6299,28.7937,1225400.0
2013-06-03 14:30:00,40.41,40.54,40.34,40.45,1015200.0,28.7866,28.8792,28.7367,28.8151,1015200.0
2013-06-03 15:00:00,40.46,40.53,40.41,40.51,914000.0,28.8222,28.8721,28.7866,28.8578,914000.0
2013-06-03 15:30:00,40.5,40.73,40.49,40.72,2570000.0,28.8507,29.0145,28.8436,29.0074,2570000.0
2013-06-04 09:30:00,40.8,41.06,40.75,40.9,2403900.0,29.0644,29.2496,29.0288,29.1356,2403900.0
2013-06-04 10:00:00,40.9,41.15,40.87,41.12,2037600.0,29.1356,29.3137,29.1143,29.2924,2037600.0
2013-06-04 10:30:00,41.13,41.17,40.95,40.95,1436100.0,29.2995,29.328,29.1713,29.1713,1436100.0
2013-06-04 11:00:00,40.95,41.02,40.9,40.98,1018800.0,29.1713,29.2211,29.1356,29.1926,1018800.0
2013-06-04 11:30:00,40.98,40.99,40.9,40.93,702100.0,29.1926,29.1998,29.1356,29.157,702100.0
2013-06-04 12:00:00,40.93,40.94,40.65,40.68,1138600.0,29.157,29.1641,28.9575,28.9789,1138600.0
2013-06-04 12:30:00,40.68,40.8,40.67,40.77,598000.0,28.9789,29.0644,28.9718,29.043,598000.0
2013-06-04 13:00:00,40.77,40.88,40.53,40.58,914400.0,29.043,29.1214,28.8721,28.9077,914400.0
2013-06-04 13:30:00,40.57,40.63,40.47,40.58,969600.0,28.9006,28.9433,28.8293,28.9077,969600.0
2013-06-04 14:00:00,40.57,40.6,40.42,40.58,1070500.0,28.9006,28.9219,28.7937,28.9077,1070500.0
2013-06-04 14:30:00,40.59,40.68,40.5,40.54,880300.0,28.9148,28.9789,28.8507,28.8792,880300.0
2013-06-04 15:00:00,40.54,40.64,40.46,40.54,1313900.0,28.8792,28.9504,28.8222,28.8792,1313900.0
2013-06-04 15:30:00,40.55,40.75,40.42,40.43,2775000.0,28.8863,29.0288,28.7937,28.8008,2775000.0
2013-06-05 09:30:00,40.24,40.55,40.21,40.35,2650600.0,28.6655,28.8863,28.6441,28.7438,2650600.0
2013-06-05 10:00:00,40.34,40.39,40.07,40.21,1989400.0,28.7367,28.7723,28.5444,28.6441,1989400.0
2013-06-05 10:30:00,40.22,40.29,40.11,40.11,1197200.0,28.6512,28.7011,28.5729,28.5729,1197200.0
2013-06-05 11:00:00,40.11,40.21,40.01,40.16,1225900.0,28.5729,28.6441,28.5016,28.6085,1225900.0
2013-06-05 11:30:00,40.16,40.21,40.01,40.04,938800.0,28.6085,28.6441,28.5016,28.523,938800.0
2013-06-05 12:00:00,40.05,40.12,40.0,40.1,1030200.0,28.5301,28.58,28.4945,28.5657,1030200.0
2013-06-05 12:30:00,40.09,40.09,40.0,40.04,933500.0,28.5586,28.5586,28.4945,28.523,933500.0
2013-06-05 13:00:00,40.03,40.08,39.92,40.03,1424200.0,28.5159,28.5515,28.4375,28.5159,1424200.0
2013-06-05 13:30:00,40.03,40.07,39.91,39.93,1016700.0,28.5159,28.5444,28.4304,28.4446,1016700.0
2013-06-05 14:00:00,39.93,40.0,39.73,39.75,1277600.0,28.4446,28.4945,28.3022,28.3164,1277600.0
2013-06-05 14:30:00,39.76,39.91,39.71,39.78,1376400.0,28.3235,28.4304,28.2879,28.3378,1376400.0
2013-06-05 15:00:00,39.78,39.93,39.66,39.9,1281900.0,28.3378,28.4446,28.2523,28.4233,1281900.0
2013-06-05 15:30:00,39.91,40.01,39.81,39.83,3170500.0,28.4304,28.5016,28.3592,28.3734,3170500.0
2013-06-06 09:30:00,39.71,40.06,39.6,39.99,1924500.0,28.2879,28.5373,28.2096,28.4874,1924500.0
2013-06-06 10:00:00,39.93,40.05,39.83,39.92,1292700.0,28.4446,28.5301,28.3734,28.4375,1292700.0
2013-06-06 10:30:00,39.93,40.05,39.84,40.04,1246500.0,28.4446,28.5301,28.3805,28.523,1246500.0
2013-06-06 11:00:00,40.04,40.13,39.94,39.98,955700.0,28.523,28.5871,28.4518,28.4803,955700.0
2013-06-06 11:30:00,39.98,40.11,39.92,39.93,926600.0,28.4803,28.5729,28.4375,28.4446,926600.0
2013-06-06 12:00:00,39.94,39.94,39.65,39.81,916600.0,28.4518,28.4518,28.2452,28.3592,916600.0
2013-06-06 12:30:00,39.81,39.88,39.71,39.84,922600.0,28.3592,28.409,28.2879,28.3805,922600.0
2013-06-06 13:00:00,39.83,40.1,39.83,40.05,1657500.0,28.3734,28.5657,28.3734,28.5301,1657500.0
2013-06-06 13:30:00,40.05,40.3,40.02,40.22,1301900.0,28.5301,28.7082,28.5088,28.6512,1301900.0
2013-06-06 14:00:00,40.22,40.43,40.17,40.41,1460900.0,28.6512,28.8008,28.6156,28.7866,1460900.0
2013-06-06 14:30:00,40.41,40.64,40.34,40.62,1922000.0,28.7866,28.9504,28.7367,28.9362,1922000.0
2013-06-06 15:00:00,40.61,40.66,40.49,40.64,2063900.0,28.9291,28.9647,28.8436,28.9504,2063900.0
2013-06-06 15:30:00,40.63,40.76,40.56,40.72,4900600.0,28.9433,29.0359,28.8934,29.0074,4900600.0
2013-06-07 09:30:00,41.2,41.38,40.81,41.06,3277800.0,29.3493,29.4776,29.0715,29.2496,3277800.0
2013-06-07 10:00:00,41.05,41.3,41.01,41.03,2224400.0,29.2425,29.4206,29.214,29.2282,2224400.0
2013-06-07 10:30:00,41.03,41.29,41.03,41.27,1933100.0,29.2282,29.4135,29.2282,29.3992,1933100.0
2013-06-07 11:00:00,41.27,41.33,41.18,41.29,1510900.0,29.3992,29.442,29.3351,29.4135,1510900.0
2013-06-07 11:30:00,41.29,41.34,41.18,41.21,1082500.0,29.4135,29.4491,29.3351,29.3565,1082500.0
2013-06-07 12:00:00,41.2,41.22,41.1,41.15,782800.0,29.3493,29.3636,29.2781,29.3137,782800.0
2013-06-07 12:30:00,41.16,41.17,41.07,41.11,1022800.0,29.3209,29.328,29.2567,29.2852,1022800.0
2013-06-07 13:00:00,41.11,41.24,41.07,41.17,1168400.0,29.2852,29.3778,29.2567,29.328,1168400.0
2013-06-07 13:30:00,41.16,41.2,41.1,41.12,807100.0,29.3209,29.3493,29.2781,29.2924,807100.0
2013-06-07 14:00:00,41.12,41.16,41.06,41.07,759400.0,29.2924,29.3209,29.2496,29.2567,759400.0
2013-06-07 14:30:00,41.07,41.25,41.04,41.23,1324100.0,29.2567,29.385,29.2354,29.3707,1324100.0
2013-06-07 15:00:00,41.24,41.29,41.13,41.21,1281100.0,29.3778,29.4135,29.2995,29.3565,1281100.0
2013-06-07 15:30:00,41.2,41.34,41.17,41.28,3832100.0,29.3493,29.4491,29.328,29.4063,3832100.0
2013-06-10 09:30:00,41.52,41.62,41.32,41.41,2251500.0,29.5773,29.6485,29.4348,29.4989,2251500.0
2013-06-10 10:00:00,41.41,41.55,41.32,41.53,1551200.0,29.4989,29.5987,29.4348,29.5844,1551200.0
2013-06-10 10:30:00,41.54,41.65,41.5,41.56,766400.0,29.5915,29.6699,29.5631,29.6058,766400.0
2013-06-10 11:00:00,41.56,41.69,41.55,41.56,1021200.0,29.6058,29.6984,29.5987,29.6058,1021200.0
2013-06-10 11:30:00,41.56,41.64,41.52,41.58,861100.0,29.6058,29.6628,29.5773,29.62,861100.0
2013-06-10 12:00:00,41.58,41.65,41.53,41.53,910700.0,29.62,29.6699,29.5844,29.5844,910700.0
2013-06-10 12:30:00,41.53,41.53,41.43,41.47,818200.0,29.5844,29.5844,29.5132,29.5417,818200.0
2013-06-10 13:00:00,41.47,41.51,41.43,41.44,366400.0,29.5417,29.5702,29.5132,29.5203,366400.0
2013-06-10 13:30:00,41.44,41.49,41.38,41.4,549100.0,29.5203,29.5559,29.4776,29.4918,549100.0
2013-06-10 14:00:00,41.4,41.42,41.22,41.25,965500.0,29.4918,29.5061,29.3636,29.385,965500.0
2013-06-10 14:30:00,41.25,41.37,41.23,41.34,858200.0,29.385,29.4704,29.3707,29.4491,858200.0
2013-06-10 15:00:00,41.34,41.38,41.25,41.28,741000.0,29.4491,29.4776,29.385,29.4063,741000.0
2013-06-10 15:30:00,41.29,41.31,41.17,41.27,1966300.0,29.4135,29.4277,29.328,29.3992,1966300.0
2013-06-11 09:30:00,40.78,41.03,40.63,41.0,2490800.0,29.0502,29.2282,28.9433,29.2069,2490800.0
2013-06-11 10:00:00,41.01,41.02,40.84,40.91,1536500.0,29.214,29.2211,29.0929,29.1428,1536500.0
2013-06-11 10:30:00,40.92,41.01,40.89,40.96,949200.0,29.1499,29.214,29.1285,29.1784,949200.0
2013-06-11 11:00:00,40.96,41.07,40.93,41.01,1132100.0,29.1784,29.2567,29.157,29.214,1132100.0
2013-06-11 11:30:00,41.02,41.2,41.01,41.13,1414700.0,29.2211,29.3493,29.214,29.2995,1414700.0
2013-06-11 12:00:00,41.14,41.16,41.05,41.06,503000.0,29.3066,29.3209,29.2425,29.2496,503000.0
2013-06-11 12:30:00,41.07,41.14,41.05,41.05,527000.0,29.2567,29.3066,29.2425,29.2425,527000.0
2013-06-11 13:00:00,41.05,41.08,40.92,41.01,995600.0,29.2425,29.2639,29.1499,29.214,995600.0
2013-06-11 13:30:00,41.01,41.01,40.81,40.82,689500.0,29.214,29.214,29.0715,29.0786,689500.0
2013-06-11 14:00:00,40.82,40.92,40.78,40.91,783300.0,29.0786,29.1499,29.0502,29.1428,783300.0
2013-06-11 14:30:00,40.91,40.92,40.75,40.88,1113900.0,29.1428,29.1499,29.0288,29.1214,1113900.0
2013-06-11 15:00:00,40.88,40.91,40.73,40.73,1168000.0,29.1214,29.1428,29.0145,29.0145,1168000.0
2013-06-11 15:30:00,40.74,40.74,40.59,40.67,3364100.0,29.0217,29.0217,28.9148,28.9718,3364100.0
2013-06-12 09:30:00,40.79,40.95,40.7,40.86,1806100.0,29.0573,29.1713,28.9932,29.1071,1806100.0
2013-06-12 10:00:00,40.86,40.86,40.61,40.68,1407500.0,29.1071,29.1071,28.9291,28.9789,1407500.0
2013-06-12 10:30:00,40.67,40.78,40.52,40.57,1417000.0,28.9718,29.0502,28.8649,28.9006,1417000.0
2013-06-12 11:00:00,40.58,40.66,40.51,40.61,907500.0,28.9077,28.9647,28.8578,28.9291,907500.0
2013-06-12 11:30:00,40.62,40.66,40.36,40.38,1285600.0,28.9362,28.9647,28.751,28.7652,1285600.0
2013-06-12 12:00:00,40.38,40.43,40.26,40.35,884600.0,28.7652,28.8008,28.6797,28.7438,884600.0
2013-06-12 12:30:00,40.35,40.39,40.27,40.34,997000.0,28.7438,28.7723,28.6868,28.7367,997000.0
2013-06-12 13:00:00,40.35,40.45,40.32,40.42,769800.0,28.7438,28.8151,28.7225,28.7937,769800.0
2013-06-12 13:30:00,40.42,40.45,40.3,40.39,734700.0,28.7937,28.8151,28.7082,28.7723,734700.0
2013-06-12 14:00:00,40.39,40.4,40.2,40.22,1049700.0,28.7723,28.7795,28.637,28.6512,1049700.0
2013-06-12 14:30:00,40.22,40.27,40.15,40.26,834900.0,28.6512,28.6868,28.6014,28.6797,834900.0
2013-06-12 15:00:00,40.26,40.3,40.12,40.29,1179000.0,28.6797,28.7082,28.58,28.7011,1179000.0
2013-06-12 15:30:00,40.29,40.39,40.21,40.28,2426300.0,28.7011,28.7723,28.6441,28.694,2426300.0
2013-06-13 09:30:00,40.29,40.49,40.2,40.49,1841200.0,28.7011,28.8436,28.637,28.8436,1841200.0
2013-06-13 10:00:00,40.49,40.57,40.27,40.34,1441300.0,28.8436,28.9006,28.6868,28.7367,1441300.0
2013-06-13 10:30:00,40.34,40.48,40.33,40.4,717600.0,28.7367,28.8364,28.7296,28.7795,717600.0
2013-06-13 11:00:00,40.41,40.43,40.34,40.4,674900.0,28.7866,28.8008,28.7367,28.7795,674900.0
2013-06-13 11:30:00,40.4,40.5,40.35,40.46,902000.0,28.7795,28.8507,28.7438,28.8222,902000.0
2013-06-13 12:00:00,40.47,40.49,40.43,40.47,545600.0,28.8293,28.8436,28.8008,28.8293,545600.0
2013-06-13 12:30:00,40.47,40.68,40.47,40.64,1039500.0,28.8293,28.9789,28.8293,28.9504,1039500.0
2013-06-13 13:00:00,40.64,40.65,40.55,40.57,770200.0,28.9504,28.9575,28.8863,28.9006,770200.0
2013-06-13 13:30:00,40.58,40.61,40.54,40.57,871600.0,28.9077,28.9291,28.8792,28.9006,871600.0
2013-06-13 14:00:00,40.58,40.89,40.57,40.85,1473000.0,28.9077,29.1285,28.9006,29.1,1473000.0
2013-06-13 14:30:00,40.85,40.86,40.65,40.72,941800.0,29.1,29.1071,28.9575,29.0074,941800.0
2013-06-13 15:00:00,40.72,40.84,40.71,40.79,831300.0,29.0074,29.0929,29.0003,29.0573,831300.0
2013-06-13 15:30:00,40.8,40.99,40.73,40.95,3345400.0,29.0644,29.1998,29.0145,29.1713,3345400.0
2013-06-14 09:30:00,40.84,40.97,40.72,40.95,1524700.0,29.0929,29.1855,29.0074,29.1713,1524700.0
2013-06-14 10:00:00,40.95,41.06,40.71,40.73,1466400.0,29.1713,29.2496,29.0003,29.0145,1466400.0
2013-06-14 10:30:00,40.73,40.75,40.5,40.59,1848000.0,29.0145,29.0288,28.8507,28.9148,1848000.0
2013-06-14 11:00:00,40.58,40.64,40.49,40.61,922000.0,28.9077,28.9504,28.8436,28.9291,922000.0
2013-06-14 11:30:00,40.62,40.69,40.5,40.59,830900.0,28.9362,28.986,28.8507,28.9148,830900.0
2013-06-14 12:00:00,40.57,40.62,40.45,40.47,833800.0,28.9006,28.9362,28.8151,28.8293,833800.0
2013-06-14 12:30:00,40.47,40.52,40.32,40.35,854400.0,28.8293,28.8649,28.7225,28.7438,854400.0
2013-06-14 13:00:00,40.35,40.36,40.13,40.15,1275500.0,28.7438,28.751,28.5871,28.6014,1275500.0
2013-06-14 13:30:00,40.14,40.29,40.12,40.25,775800.0,28.5942,28.7011,28.58,28.6726,775800.0
2013-06-14 14:00:00,40.25,40.28,40.15,40.2,1192900.0,28.6726,28.694,28.6014,28.637,1192900.0
2013-06-14 14:30:00,40.2,40.28,40.14,40.15,882800.0,28.637,28.694,28.5942,28.6014,882800.0
2013-06-14 15:00:00,40.15,40.31,40.15,40.21,836900.0,28.6014,28.7153,28.6014,28.6441,836900.0
2013-06-14 15:30:00,40.22,40.25,40.1,40.15,2773600.0,28.6512,28.6726,28.5657,28.6014,2773600.0
2013-06-17 09:30:00,40.59,40.71,40.46,40.47,2187300.0,28.9148,29.0003,28.8222,28.8293,2187300.0
2013-06-17 10:00:00,40.47,40.55,40.38,40.47,1696100.0,28.8293,28.8863,28.7652,28.8293,1696100.0
2013-06-17 10:30:00,40.47,40.61,40.43,40.58,1231600.0,28.8293,28.9291,28.8008,28.9077,1231600.0
2013-06-17 11:00:00,40.58,40.68,40.56,40.61,721700.0,28.9077,28.9789,28.8934,28.9291,721700.0
2013-06-17 11:30:00,40.61,40.68,40.59,40.64,809200.0,28.9291,28.9789,28.9148,28.9504,809200.0
2013-06-17 12:00:00,40.64,40.65,40.58,40.6,576000.0,28.9504,28.9575,28.9077,28.9219,576000.0
2013-06-17 12:30:00,40.6,40.6,40.5,40.51,536900.0,28.9219,28.9219,28.8507,28.8578,536900.0
2013-06-17 13:00:00,40.51,40.62,40.51,40.59,470600.0,28.8578,28.9362,28.8578,28.9148,470600.0
2013-06-17 13:30:00,40.59,40.65,40.58,40.63,471200.0,28.9148,28.9575,28.9077,28.9433,471200.0
2013-06-17 14:00:00,40.64,40.65,40.34,40.39,873700.0,28.9504,28.9575,28.7367,28.7723,873700.0
2013-06-17 14:30:00,40.41,40.49,40.35,40.41,948900.0,28.7866,28.8436,28.7438,28.7866,948900.0
2013-06-17 15:00:00,40.41,40.48,40.34,40.48,1052800.0,28.7866,28.8364,28.7367,28.8364,1052800.0
2013-06-17 15:30:00,40.48,40.63,40.47,40.6,2347500.0,28.8364,28.9433,28.8293,28.9219,2347500.0
2013-06-18 09:30:00,40.74,40.91,40.67,40.78,1654400.0,29.0217,29.1428,28.9718,29.0502,1654400.0
2013-06-18 10:00:00,40.78,40.81,40.69,40.76,767400.0,29.0502,29.0715,28.986,29.0359,767400.0
2013-06-18 10:30:00,40.76,40.9,40.75,40.87,816800.0,29.0359,29.1356,29.0288,29.1143,816800.0
2013-06-18 11:00:00,40.87,40.88,40.77,40.86,562600.0,29.1143,29.1214,29.043,29.1071,562600.0
2013-06-18 11:30:00,40.86,40.97,40.84,40.86,679600.0,29.1071,29.1855,29.0929,29.1071,679600.0
2013-06-18 12:00:00,40.86,40.9,40.63,40.69,1299900.0,29.1071,29.1356,28.9433,28.986,1299900.0
2013-06-18 12:30:00,40.7,40.8,40.68,40.8,635200.0,28.9932,29.0644,28.9789,29.0644,635200.0
2013-06-18 13:00:00,40.8,40.81,40.7,40.73,736300.0,29.0644,29.0715,28.9932,29.0145,736300.0
2013-06-18 13:30:00,40.74,40.82,40.7,40.78,501500.0,29.0217,29.0786,28.9932,29.0502,501500.0
2013-06-18 14:00:00,40.77,40.9,40.72,40.84,696500.0,29.043,29.1356,29.0074,29.0929,696500.0
2013-06-18 14:30:00,40.83,40.96,40.83,40.95,659700.0,29.0858,29.1784,29.0858,29.1713,659700.0
2013-06-18 15:00:00,40.95,40.97,40.84,40.96,767100.0,29.1713,29.1855,29.0929,29.1784,767100.0
2013-06-18 15:30:00,40.96,40.97,40.71,40.84,2623900.0,29.1784,29.1855,29.0003,29.0929,2623900.0
2013-06-19 09:30:00,40.74,40.89,40.71,40.86,1227300.0,29.0217,29.1285,29.0003,29.1071,1227300.0
2013-06-19 10:00:00,40.86,40.98,40.84,40.92,908200.0,29.1071,29.1926,29.0929,29.1499,908200.0
2013-06-19 10:30:00,40.91,40.99,40.8,40.85,1044300.0,29.1428,29.1998,29.0644,29.1,1044300.0
2013-06-19 11:00:00,40.86,40.9,40.8,40.8,422700.0,29.1071,29.1356,29.0644,29.0644,422700.0
2013-06-19 11:30:00,40.8,40.83,40.76,40.77,617500.0,29.0644,29.0858,29.0359,29.043,617500.0
2013-06-19 12:00:00,40.78,40.79,40.69,40.72,575900.0,29.0502,29.0573,28.986,29.0074,575900.0
2013-06-19 12:30:00,40.73,40.86,40.7,40.82,438600.0,29.0145,29.1071,28.9932,29.0786,438600.0
2013-06-19 13:00:00,40.82,40.88,40.77,40.8,568300.0,29.0786,29.1214,29.043,29.0644,568300.0
2013-06-19 13:30:00,40.81,40.92,40.78,40.92,477700.0,29.0715,29.1499,29.0502,29.1499,477700.0
2013-06-19 14:00:00,40.92,40.97,40.65,40.92,1591400.0,29.1499,29.1855,28.9575,29.1499,1591400.0
2013-06-19 14:30:00,40.92,41.18,40.8,40.84,3583100.0,29.1499,29.3351,29.0644,29.0929,3583100.0
2013-06-19 15:00:00,40.84,41.03,40.64,40.94,2714300.0,29.0929,29.2282,28.9504,29.1641,2714300.0
2013-06-19 15:30:00,40.96,40.98,40.62,40.65,4270900.0,29.1784,29.1926,28.9362,28.9575,4270900.0
2013-06-20 09:30:00,40.29,40.66,40.16,40.52,3221300.0,28.7011,28.9647,28.6085,28.8649,3221300.0
2013-06-20 10:00:00,40.54,40.61,40.23,40.23,3039800.0,28.8792,28.9291,28.6584,28.6584,3039800.0
2013-06-20 10:30:00,40.24,40.29,40.12,40.18,1643300.0,28.6655,28.7011,28.58,28.6227,1643300.0
2013-06-20 11:00:00,40.18,40.23,40.12,40.2,1144000.0,28.6227,28.6584,28.58,28.637,1144000.0
2013-06-20 11:30:00,40.19,40.33,40.13,40.33,1128300.0,28.6299,28.7296,28.5871,28.7296,1128300.0
2013-06-20 12:00:00,40.32,40.36,40.26,40.3,1373300.0,28.7225,28.751,28.6797,28.7082,1373300.0
2013-06-20 12:30:00,40.3,40.33,40.19,40.26,1380600.0,28.7082,28.7296,28.6299,28.6797,1380600.0
2013-06-20 13:00:00,40.25,40.32,40.17,40.24,1058500.0,28.6726,28.7225,28.6156,28.6655,1058500.0
2013-06-20 13:30:00,40.24,40.41,40.22,40.3,1297400.0,28.6655,28.7866,28.6512,28.7082,1297400.0
2013-06-20 14:00:00,40.3,40.37,40.15,40.15,2197900.0,28.7082,28.7581,28.6014,28.6014,2197900.0
2013-06-20 14:30:00,40.16,40.24,40.01,40.01,1572600.0,28.6085,28.6655,28.5016,28.5016,1572600.0
2013-06-20 15:00:00,40.02,40.21,40.0,40.07,2507800.0,28.5088,28.6441,28.4945,28.5444,2507800.0
2013-06-20 15:30:00,40.06,40.31,39.98,40.1,4479000.0,28.5373,28.7153,28.4803,28.5657,4479000.0
2013-06-21 09:30:00,40.65,40.84,40.34,40.57,8699200.0,28.9575,29.0929,28.7367,28.9006,8699200.0
2013-06-21 10:00:00,40.58,40.82,40.56,40.63,1874200.0,28.9077,29.0786,28.8934,28.9433,1874200.0
2013-06-21 10:30:00,40.63,40.82,40.52,40.75,1854500.0,28.9433,29.0786,28.8649,29.0288,1854500.0
2013-06-21 11:00:00,40.76,40.81,40.53,40.58,1850800.0,29.0359,29.0715,28.8721,28.9077,1850800.0
2013-06-21 11:30:00,40.58,40.66,40.37,40.38,2026000.0,28.9077,28.9647,28.7581,28.7652,2026000.0
2013-06-21 12:00:00,40.39,40.55,40.15,40.33,1688700.0,28.7723,28.8863,28.6014,28.7296,1688700.0
2013-06-21 12:30:00,40.33,40.91,40.3,40.9,1862300.0,28.7296,29.1428,28.7082,29.1356,1862300.0
2013-06-21 13:00:00,40.91,41.1,40.8,41.06,2069000.0,29.1428,29.2781,29.0644,29.2496,2069000.0
2013-06-21 13:30:00,41.06,41.12,40.91,40.95,1698300.0,29.2496,29.2924,29.1428,29.1713,1698300.0
2013-06-21 14:00:00,40.95,41.02,40.79,41.01,1191600.0,29.1713,29.2211,29.0573,29.214,1191600.0
2013-06-21 14:30:00,41.01,41.07,40.85,40.96,1189800.0,29.214,29.2567,29.1,29.1784,1189800.0
2013-06-21 15:00:00,40.95,41.18,40.93,41.17,1898800.0,29.1713,29.3351,29.157,29.328,1898800.0
2013-06-21 15:30:00,41.18,41.2,40.93,40.97,4125400.0,29.3351,29.3493,29.157,29.1855,4125400.0
2013-06-24 09:30:00,40.48,40.5,40.0,40.03,3828300.0,28.8364,28.8507,28.4945,28.5159,3828300.0
2013-06-24 10:00:00,40.03,40.06,39.83,39.95,2857300.0,28.5159,28.5373,28.3734,28.4589,2857300.0
2013-06-24 10:30:00,39.94,40.11,39.86,40.0,1585600.0,28.4518,28.5729,28.3948,28.4945,1585600.0
2013-06-24 11:00:00,40.0,40.05,39.76,39.76,1404600.0,28.4945,28.5301,28.3235,28.3235,1404600.0
2013-06-24 11:30:00,39.76,39.83,39.58,39.59,3021100.0,28.3235,28.3734,28.1953,28.2024,3021100.0
2013-06-24 12:00:00,39.6,39.65,39.4,39.55,2349900.0,28.2096,28.2452,28.0671,28.1739,2349900.0
2013-06-24 12:30:00,39.56,39.69,39.55,39.67,2032300.0,28.1811,28.2737,28.1739,28.2594,2032300.0
2013-06-24 13:00:00,39.67,39.82,39.59,39.81,1443900.0,28.2594,28.3663,28.2024,28.3592,1443900.0
2013-06-24 13:30:00,39.81,39.9,39.72,39.83,1069200.0,28.3592,28.4233,28.295,28.3734,1069200.0
2013-06-24 14:00:00,39.83,40.03,39.8,39.97,2113300.0,28.3734,28.5159,28.352,28.4731,2113300.0
2013-06-24 14:30:00,39.97,40.09,39.91,39.97,1647400.0,28.4731,28.5586,28.4304,28.4731,1647400.0
2013-06-24 15:00:00,39.97,40.05,39.81,39.85,1599900.0,28.4731,28.5301,28.3592,28.3877,1599900.0
2013-06-24 15:30:00,39.85,40.01,39.78,39.79,3435400.0,28.3877,28.5016,28.3378,28.3449,3435400.0
2013-06-25 09:30:00,40.16,40.35,39.93,40.11,2834700.0,28.6085,28.7438,28.4446,28.5729,2834700.0
2013-06-25 10:00:00,40.1,40.19,39.89,39.97,2083000.0,28.5657,28.6299,28.4162,28.4731,2083000.0
2013-06-25 10:30:00,39.97,40.12,39.95,40.06,1342000.0,28.4731,28.58,28.4589,28.5373,1342000.0
2013-06-25 11:00:00,40.06,40.16,40.0,40.06,1262300.0,28.5373,28.6085,28.4945,28.5373,1262300.0
2013-06-25 11:30:00,40.06,40.23,40.03,40.16,1346200.0,28.5373,28.6584,28.5159,28.6085,1346200.0
2013-06-25 12:00:00,40.16,40.33,40.13,40.23,995200.0,28.6085,28.7296,28.5871,28.6584,995200.0
2013-06-25 12:30:00,40.23,40.33,40.19,40.22,716700.0,28.6584,28.7296,28.6299,28.6512,716700.0
2013-06-25 13:00:00,40.22,40.29,40.09,40.13,1006500.0,28.6512,28.7011,28.5586,28.5871,1006500.0
2013-06-25 13:30:00,40.12,40.22,40.07,40.18,908200.0,28.58,28.6512,28.5444,28.6227,908200.0
2013-06-25 14:00:00,40.18,40.32,40.14,40.27,1000800.0,28.6227,28.7225,28.5942,28.6868,1000800.0
2013-06-25 14:30:00,40.27,40.34,40.22,40.24,1033000.0,28.6868,28.7367,28.6512,28.6655,1033000.0
2013-06-25 15:00:00,40.24,40.48,40.23,40.47,1412300.0,28.6655,28.8364,28.6584,28.8293,1412300.0
2013-06-25 15:30:00,40.47,40.53,40.28,40.3,3629900.0,28.8293,28.8721,28.694,28.7082,3629900.0
2013-06-26 09:30:00,40.73,41.22,40.73,41.18,2600900.0,29.0145,29.3636,29.0145,29.3351,2600900.0
2013-06-26 10:00:00,41.17,41.24,41.02,41.19,2138100.0,29.328,29.3778,29.2211,29.3422,2138100.0
2013-06-26 10:30:00,41.19,41.22,41.01,41.03,1267600.0,29.3422,29.3636,29.214,29.2282,1267600.0
2013-06-26 11:00:00,41.02,41.04,40.9,40.97,1012200.0,29.2211,29.2354,29.1356,29.1855,1012200.0
2013-06-26 11:30:00,40.96,41.01,40.93,40.94,802000.0,29.1784,29.214,29.157,29.1641,802000.0
2013-06-26 12:00:00,40.94,41.15,40.93,41.13,761400.0,29.1641,29.3137,29.157,29.2995,761400.0
2013-06-26 12:30:00,41.14,41.16,41.05,41.07,864700.0,29.3066,29.3209,29.2425,29.2567,864700.0
2013-06-26 13:00:00,41.08,41.15,41.02,41.13,999900.0,29.2639,29.3137,29.2211,29.2995,999900.0
2013-06-26 13:30:00,41.13,41.3,41.13,41.22,1271400.0,29.2995,29.4206,29.2995,29.3636,1271400.0
2013-06-26 14:00:00,41.23,41.26,41.16,41.24,1303000.0,29.3707,29.3921,29.3209,29.3778,1303000.0
2013-06-26 14:30:00,41.23,41.23,41.08,41.13,795800.0,29.3707,29.3707,29.2639,29.2995,795800.0
2013-06-26 15:00:00,41.13,41.19,41.05,41.1,879900.0,29.2995,29.3422,29.2425,29.2781,879900.0
2013-06-26 15:30:00,41.09,41.15,41.0,41.02,2845800.0,29.271,29.3137,29.2069,29.2211,2845800.0
2013-06-27 09:30:00,41.38,41.44,41.15,41.4,1891000.0,29.4776,29.5203,29.3137,29.4918,1891000.0
2013-06-27 10:00:00,41.4,41.44,41.32,41.43,1862700.0,29.4918,29.5203,29.4348,29.5132,1862700.0
2013-06-27 10:30:00,41.43,41.6,41.42,41.53,1919300.0,29.5132,29.6343,29.5061,29.5844,1919300.0
2013-06-27 11:00:00,41.53,41.63,41.52,41.59,1507000.0,29.5844,29.6557,29.5773,29.6272,1507000.0
2013-06-27 11:30:00,41.59,41.64,41.58,41.6,866000.0,29.6272,29.6628,29.62,29.6343,866000.0
2013-06-27 12:00:00,41.61,41.62,41.45,41.51,1185600.0,29.6414,29.6485,29.5274,29.5702,1185600.0
2013-06-27 12:30:00,41.51,41.53,41.49,41.49,792700.0,29.5702,29.5844,29.5559,29.5559,792700.0
2013-06-27 13:00:00,41.49,41.57,41.47,41.55,656400.0,29.5559,29.6129,29.5417,29.5987,656400.0
2013-06-27 13:30:00,41.55,41.74,41.54,41.59,1171800.0,29.5987,29.734,29.5915,29.6272,1171800.0
2013-06-27 14:00:00,41.6,41.61,41.51,41.56,951200.0,29.6343,29.6414,29.5702,29.6058,951200.0
2013-06-27 14:30:00,41.56,41.58,41.51,41.56,836400.0,29.6058,29.62,29.5702,29.6058,836400.0
2013-06-27 15:00:00,41.56,41.67,41.49,41.67,1163100.0,29.6058,29.6842,29.5559,29.6842,1163100.0
2013-06-27 15:30:00,41.67,41.67,41.55,41.56,2313200.0,29.6842,29.6842,29.5987,29.6058,2313200.0
2013-06-28 09:30:00,41.56,41.62,41.05,41.05,1909200.0,29.6058,29.6485,29.2425,29.2425,1909200.0
2013-06-28 10:00:00,41.06,41.39,41.05,41.39,1756100.0,29.2496,29.4847,29.2425,29.4847,1756100.0
2013-06-28 10:30:00,41.39,41.46,41.32,41.39,810100.0,29.4847,29.5346,29.4348,29.4847,810100.0
2013-06-28 11:00:00,41.39,41.55,41.38,41.51,933500.0,29.4847,29.5987,29.4776,29.5702,933500.0
2013-06-28 11:30:00,41.51,41.62,41.48,41.6,1036100.0,29.5702,29.6485,29.5488,29.6343,1036100.0
2013-06-28 12:00:00,41.6,41.62,41.4,41.44,934000.0,29.6343,29.6485,29.4918,29.5203,934000.0
2013-06-28 12:30:00,41.44,41.51,41.4,41.44,741800.0,29.5203,29.5702,29.4918,29.5203,741800.0
2013-06-28 13:00:00,41.45,41.49,41.42,41.44,701500.0,29.5274,29.5559,29.5061,29.5203,701500.0
2013-06-28 13:30:00,41.45,41.52,41.45,41.5,500500.0,29.5274,29.5773,29.5274,29.5631,500500.0
2013-06-28 14:00:00,41.5,41.57,41.49,41.51,595200.0,29.5631,29.6129,29.5559,29.5702,595200.0
2013-06-28 14:30:00,41.5,41.54,41.44,41.48,607500.0,29.5631,29.5915,29.5203,29.5488,607500.0
2013-06-28 15:00:00,41.48,41.5,41.34,41.43,1153600.0,29.5488,29.5631,29.4491,29.5132,1153600.0
2013-06-28 15:30:00,41.43,41.53,41.26,41.31,2977600.0,29.5132,29.5844,29.3921,29.4277,2977600.0
2013-07-01 09:30:00,41.55,41.89,41.48,41.82,1668400.0,29.5987,29.8409,29.5488,29.791,1668400.0
2013-07-01 10:00:00,41.81,41.96,41.77,41.84,1314200.0,29.7839,29.8907,29.7554,29.8053,1314200.0
2013-07-01 10:30:00,41.84,41.88,41.77,41.78,892100.0,29.8053,29.8338,29.7554,29.7625,892100.0
2013-07-01 11:00:00,41.78,41.9,41.76,41.88,695200.0,29.7625,29.848,29.7483,29.8338,695200.0
2013-07-01 11:30:00,41.88,41.95,41.85,41.91,712300.0,29.8338,29.8836,29.8124,29.8551,712300.0
2013-07-01 12:00:00,41.91,41.92,41.82,41.83,741100.0,29.8551,29.8622,29.791,29.7981,741100.0
2013-07-01 12:30:00,41.84,41.86,41.8,41.81,517400.0,29.8053,29.8195,29.7768,29.7839,517400.0
2013-07-01 13:00:00,41.81,41.86,41.74,41.74,825100.0,29.7839,29.8195,29.734,29.734,825100.0
2013-07-01 13:30:00,41.75,41.76,41.58,41.59,945800.0,29.7411,29.7483,29.62,29.6272,945800.0
2013-07-01 14:00:00,41.59,41.62,41.44,41.49,1207300.0,29.6272,29.6485,29.5203,29.5559,1207300.0
2013-07-01 14:30:00,41.5,41.58,41.43,41.56,975800.0,29.5631,29.62,29.5132,29.6058,975800.0
2013-07-01 15:00:00,41.56,41.6,41.44,41.46,1002000.0,29.6058,29.6343,29.5203,29.5346,1002000.0
2013-07-01 15:30:00,41.46,41.46,41.27,41.36,2942900.0,29.5346,29.5346,29.3992,29.4633,2942900.0
2013-07-02 09:30:00,41.21,41.55,41.06,41.55,1924800.0,29.3565,29.5987,29.2496,29.5987,1924800.0
2013-07-02 10:00:00,41.55,41.58,41.42,41.47,1052200.0,29.5987,29.62,29.5061,29.5417,1052200.0
2013-07-02 10:30:00,41.47,41.52,41.41,41.48,840800.0,29.5417,29.5773,29.4989,29.5488,840800.0
2013-07-02 11:00:00,41.48,41.5,41.35,41.47,932700.0,29.5488,29.5631,29.4562,29.5417,932700.0
2013-07-02 11:30:00,41.47,41.53,41.41,41.48,586100.0,29.5417,29.5844,29.4989,29.5488,586100.0
2013-07-02 12:00:00,41.47,41.5,41.34,41.36,675600.0,29.5417,29.5631,29.4491,29.4633,675600.0
2013-07-02 12:30:00,41.37,41.41,41.28,41.34,886600.0,29.4704,29.4989,29.4063,29.4491,886600.0
2013-07-02 13:00:00,41.34,41.38,41.29,41.33,714900.0,29.4491,29.4776,29.4135,29.442,714900.0
2013-07-02 13:30:00,41.33,41.34,41.16,41.25,771000.0,29.442,29.4491,29.3209,29.385,771000.0
2013-07-02 14:00:00,41.25,41.26,41.01,41.03,1003800.0,29.385,29.3921,29.214,29.2282,1003800.0
2013-07-02 14:30:00,41.03,41.22,41.01,41.2,881300.0,29.2282,29.3636,29.214,29.3493,881300.0
2013-07-02 15:00:00,41.21,41.26,41.15,41.17,1034900.0,29.3565,29.3921,29.3137,29.328,1034900.0
2013-07-02 15:30:00,41.17,41.28,41.11,41.22,2292000.0,29.328,29.4063,29.2852,29.3636,2292000.0
2013-07-03 09:30:00,40.99,41.11,40.79,41.06,1345600.0,29.1998,29.2852,29.0573,29.2496,1345600.0
2013-07-03 10:00:00,41.06,41.17,40.97,41.12,1065700.0,29.2496,29.328,29.1855,29.2924,1065700.0
2013-07-03 10:30:00,41.12,41.16,41.01,41.02,810300.0,29.2924,29.3209,29.214,29.2211,810300.0
2013-07-03 11:00:00,41.02,41.08,40.98,41.0,789800.0,29.2211,29.2639,29.1926,29.2069,789800.0
2013-07-03 11:30:00,41.0,41.14,40.98,41.13,912400.0,29.2069,29.3066,29.1926,29.2995,912400.0
2013-07-03 12:00:00,41.14,41.3,41.13,41.29,733100.0,29.3066,29.4206,29.2995,29.4135,733100.0
2013-07-03 12:30:00,41.29,41.3,41.15,41.21,1094800.0,29.4135,29.4206,29.3137,29.3565,1094800.0
2013-07-05 09:30:00,41.46,41.89,41.43,41.82,2091300.0,29.5346,29.8409,29.5132,29.791,2091300.0
2013-07-05 10:00:00,41.82,41.86,41.7,41.74,1107100.0,29.791,29.8195,29.7055,29.734,1107100.0
2013-07-05 10:30:00,41.73,41.84,41.71,41.84,734600.0,29.7269,29.8053,29.7127,29.8053,734600.0
2013-07-05 11:00:00,41.84,41.87,41.78,41.78,801700.0,29.8053,29.8266,29.7625,29.7625,801700.0
2013-07-05 11:30:00,41.78,41.87,41.73,41.85,852600.0,29.7625,29.8266,29.7269,29.8124,852600.0
2013-07-05 12:00:00,41.86,41.9,41.83,41.84,676600.0,29.8195,29.848,29.7981,29.8053,676600.0
2013-07-05 12:30:00,41.84,41.88,41.81,41.85,502800.0,29.8053,29.8338,29.7839,29.8124,502800.0
2013-07-05 13:00:00,41.85,41.88,41.81,41.85,534400.0,29.8124,29.8338,29.7839,29.8124,534400.0
2013-07-05 13:30:00,41.84,41.87,41.78,41.8,684000.0,29.8053,29.8266,29.7625,29.7768,684000.0
2013-07-05 14:00:00,41.8,41.89,41.78,41.86,776000.0,29.7768,29.8409,29.7625,29.8195,776000.0
2013-07-05 14:30:00,41.85,41.94,41.84,41.92,710900.0,29.8124,29.8765,29.8053,29.8622,710900.0
2013-07-05 15:00:00,41.92,41.94,41.83,41.87,712800.0,29.8622,29.8765,29.7981,29.8266,712800.0
2013-07-05 15:30:00,41.87,42.07,41.86,42.06,2954600.0,29.8266,29.9691,29.8195,29.962,2954600.0
2013-07-08 09:30:00,42.36,42.58,42.29,42.52,2965900.0,30.1757,30.3324,30.1258,30.2897,2965900.0
2013-07-08 10:00:00,42.51,42.74,42.47,42.66,2138200.0,30.2825,30.4464,30.254,30.3894,2138200.0
2013-07-08 10:30:00,42.67,42.77,42.64,42.75,1432300.0,30.3965,30.4678,30.3751,30.4535,1432300.0
2013-07-08 11:00:00,42.75,42.8,42.56,42.63,1299600.0,30.4535,30.4891,30.3182,30.368,1299600.0
2013-07-08 11:30:00,42.64,42.73,42.59,42.72,1458900.0,30.3751,30.4393,30.3395,30.4321,1458900.0
2013-07-08 12:00:00,42.72,42.73,42.62,42.66,1224500.0,30.4321,30.4393,30.3609,30.3894,1224500.0
2013-07-08 12:30:00,42.65,42.73,42.65,42.7,974800.0,30.3823,30.4393,30.3823,30.4179,974800.0
2013-07-08 13:00:00,42.7,42.8,42.69,42.8,978400.0,30.4179,30.4891,30.4108,30.4891,978400.0
2013-07-08 13:30:00,42.79,42.9,42.77,42.9,1081600.0,30.482,30.5604,30.4678,30.5604,1081600.0
2013-07-08 14:00:00,42.89,42.93,42.85,42.87,1436800.0,30.5532,30.5817,30.5247,30.539,1436800.0
2013-07-08 14:30:00,42.87,42.97,42.85,42.91,1023600.0,30.539,30.6102,30.5247,30.5675,1023600.0
2013-07-08 15:00:00,42.91,42.92,42.74,42.75,1454300.0,30.5675,30.5746,30.4464,30.4535,1454300.0
2013-07-08 15:30:00,42.75,42.87,42.7,42.83,2978900.0,30.4535,30.539,30.4179,30.5105,2978900.0
2013-07-09 09:30:00,42.95,43.08,42.33,42.44,3591500.0,30.596,30.6886,30.1543,30.2327,3591500.0
2013-07-09 10:00:00,42.45,42.45,42.23,42.27,2123000.0,30.2398,30.2398,30.0831,30.1116,2123000.0
2013-07-09 10:30:00,42.28,42.52,42.26,42.46,1682200.0,30.1187,30.2897,30.1045,30.2469,1682200.0
2013-07-09 11:00:00,42.46,42.63,42.43,42.47,1654100.0,30.2469,30.368,30.2256,30.254,1654100.0
2013-07-09 11:30:00,42.47,42.68,42.46,42.55,1485100.0,30.254,30.4036,30.2469,30.311,1485100.0
2013-07-09 12:00:00,42.55,42.61,42.47,42.59,945900.0,30.311,30.3538,30.254,30.3395,945900.0
2013-07-09 12:30:00,42.6,42.68,42.55,42.61,1174700.0,30.3467,30.4036,30.311,30.3538,1174700.0
2013-07-09 13:00:00,42.61,42.62,42.45,42.47,828900.0,30.3538,30.3609,30.2398,30.254,828900.0
2013-07-09 13:30:00,42.47,42.57,42.46,42.53,836800.0,30.254,30.3253,30.2469,30.2968,836800.0
2013-07-09 14:00:00,42.54,42.7,42.53,42.66,1239900.0,30.3039,30.4179,30.2968,30.3894,1239900.0
2013-07-09 14:30:00,42.65,42.66,42.53,42.54,873300.0,30.3823,30.3894,30.2968,30.3039,873300.0
2013-07-09 15:00:00,42.54,42.64,42.51,42.58,1261700.0,30.3039,30.3751,30.2825,30.3324,1261700.0
2013-07-09 15:30:00,42.59,42.74,42.57,42.7,2790900.0,30.3395,30.4464,30.3253,30.4179,2790900.0
2013-07-10 09:30:00,42.55,42.58,42.0,42.13,3419400.0,30.311,30.3324,29.9192,30.0118,3419400.0
2013-07-10 10:00:00,42.13,42.21,41.9,41.91,2704400.0,30.0118,30.0688,29.848,29.8551,2704400.0
2013-07-10 10:30:00,41.92,42.01,41.84,41.97,1623500.0,29.8622,29.9264,29.8053,29.8979,1623500.0
2013-07-10 11:00:00,41.96,41.96,41.85,41.87,1070800.0,29.8907,29.8907,29.8124,29.8266,1070800.0
2013-07-10 11:30:00,41.87,42.0,41.86,41.92,1056500.0,29.8266,29.9192,29.8195,29.8622,1056500.0
2013-07-10 12:00:00,41.93,41.94,41.84,41.87,1120000.0,29.8694,29.8765,29.8053,29.8266,1120000.0
2013-07-10 12:30:00,41.87,41.9,41.82,41.83,950800.0,29.8266,29.848,29.791,29.7981,950800.0
2013-07-10 13:00:00,41.84,41.87,41.74,41.77,1250300.0,29.8053,29.8266,29.734,29.7554,1250300.0
2013-07-10 13:30:00,41.77,41.88,41.75,41.82,909400.0,29.7554,29.8338,29.7411,29.791,909400.0
2013-07-10 14:00:00,41.82,42.14,41.77,41.96,2706000.0,29.791,30.019,29.7554,29.8907,2706000.0
2013-07-10 14:30:00,41.96,42.01,41.79,41.85,1355300.0,29.8907,29.9264,29.7696,29.8124,1355300.0
2013-07-10 15:00:00,41.85,41.97,41.8,41.9,1315800.0,29.8124,29.8979,29.7768,29.848,1315800.0
2013-07-10 15:30:00,41.91,42.09,41.89,42.08,2903800.0,29.8551,29.9833,29.8409,29.9762,2903800.0
2013-07-11 09:30:00,42.47,42.52,41.5,41.52,6043000.0,30.254,30.2897,29.5631,29.5773,6043000.0
2013-07-11 10:00:00,41.53,41.67,41.44,41.54,3275700.0,29.5844,29.6842,29.5203,29.5915,3275700.0
2013-07-11 10:30:00,41.54,41.62,41.47,41.57,1870200.0,29.5915,29.6485,29.5417,29.6129,1870200.0
2013-07-11 11:00:00,41.57,41.83,41.54,41.79,2008100.0,29.6129,29.7981,29.5915,29.7696,2008100.0
2013-07-11 11:30:00,41.78,41.8,41.68,41.75,1562500.0,29.7625,29.7768,29.6913,29.7411,1562500.0
2013-07-11 12:00:00,41.75,41.87,41.74,41.87,691100.0,29.7411,29.8266,29.734,29.8266,691100.0
2013-07-11 12:30:00,41.87,41.92,41.8,41.88,1245100.0,29.8266,29.8622,29.7768,29.8338,1245100.0
2013-07-11 13:00:00,41.88,41.97,41.88,41.94,967900.0,29.8338,29.8979,29.8338,29.8765,967900.0
2013-07-11 13:30:00,41.94,42.07,41.92,42.03,1324100.0,29.8765,29.9691,29.8622,29.9406,1324100.0
2013-07-11 14:00:00,42.03,42.05,41.96,42.02,1147300.0,29.9406,29.9549,29.8907,29.9335,1147300.0
2013-07-11 14:30:00,42.02,42.12,42.0,42.09,1749000.0,29.9335,30.0047,29.9192,29.9833,1749000.0
2013-07-11 15:00:00,42.09,42.12,41.91,42.09,1908600.0,29.9833,30.0047,29.8551,29.9833,1908600.0
2013-07-11 15:30:00,42.09,42.17,41.87,41.93,5606900.0,29.9833,30.0403,29.8266,29.8694,5606900.0
2013-07-12 09:30:00,42.6,43.05,42.2,42.7,7534400.0,30.3467,30.6672,30.0617,30.4179,7534400.0
2013-07-12 10:00:00,42.71,42.78,42.46,42.68,3198500.0,30.425,30.4749,30.2469,30.4036,3198500.0
2013-07-12 10:30:00,42.68,42.8,42.51,42.57,2701800.0,30.4036,30.4891,30.2825,30.3253,2701800.0
2013-07-12 11:00:00,42.57,42.85,42.55,42.85,2228100.0,30.3253,30.5247,30.311,30.5247,2228100.0
2013-07-12 11:30:00,42.84,42.89,42.52,42.53,2076600.0,30.5176,30.5532,30.2897,30.2968,2076600.0
2013-07-12 12:00:00,42.53,42.71,42.52,42.7,941700.0,30.2968,30.425,30.2897,30.4179,941700.0
2013-07-12 12:30:00,42.69,42.81,42.62,42.74,1211300.0,30.4108,30.4963,30.3609,30.4464,1211300.0
2013-07-12 13:00:00,42.74,42.83,42.72,42.79,996900.0,30.4464,30.5105,30.4321,30.482,996900.0
2013-07-12 13:30:00,42.79,42.83,42.71,42.72,1082100.0,30.482,30.5105,30.425,30.4321,1082100.0
2013-07-12 14:00:00,42.71,42.74,42.36,42.54,1812200.0,30.425,30.4464,30.1757,30.3039,1812200.0
2013-07-12 14:30:00,42.54,42.6,42.48,42.55,1217800.0,30.3039,30.3467,30.2612,30.311,1217800.0
2013-07-12 15:00:00,42.55,42.58,42.49,42.55,1472100.0,30.311,30.3324,30.2683,30.311,1472100.0
2013-07-12 15:30:00,42.55,42.64,42.54,42.55,3985300.0,30.311,30.3751,30.3039,30.311,3985300.0
2013-07-15 09:30:00,42.99,43.25,42.97,43.19,3681900.0,30.6245,30.8097,30.6102,30.7669,3681900.0
2013-07-15 10:00:00,43.19,43.35,43.08,43.32,2849300.0,30.7669,30.8809,30.6886,30.8596,2849300.0
2013-07-15 10:30:00,43.32,43.34,43.21,43.25,1500800.0,30.8596,30.8738,30.7812,30.8097,1500800.0
2013-07-15 11:00:00,43.25,43.27,43.18,43.23,1505800.0,30.8097,30.8239,30.7598,30.7954,1505800.0
2013-07-15 11:30:00,43.24,43.24,43.16,43.23,1079300.0,30.8026,30.8026,30.7456,30.7954,1079300.0
2013-07-15 12:00:00,43.23,43.32,43.22,43.32,771300.0,30.7954,30.8596,30.7883,30.8596,771300.0
2013-07-15 12:30:00,43.32,43.32,43.19,43.21,587600.0,30.8596,30.8596,30.7669,30.7812,587600.0
2013-07-15 13:00:00,43.21,43.21,43.16,43.18,437300.0,30.7812,30.7812,30.7456,30.7598,437300.0
2013-07-15 13:30:00,43.19,43.19,43.15,43.17,633300.0,30.7669,30.7669,30.7385,30.7527,633300.0
2013-07-15 14:00:00,43.18,43.25,43.17,43.24,738500.0,30.7598,30.8097,30.7527,30.8026,738500.0
2013-07-15 14:30:00,43.23,43.33,43.23,43.32,598100.0,30.7954,30.8667,30.7954,30.8596,598100.0
2013-07-15 15:00:00,43.32,43.33,43.25,43.28,1358300.0,30.8596,30.8667,30.8097,30.8311,1358300.0
2013-07-15 15:30:00,43.27,43.36,43.26,43.36,3188000.0,30.8239,30.888,30.8168,30.888,3188000.0
2013-07-16 09:30:00,43.35,43.43,43.1,43.13,2268400.0,30.8809,30.9379,30.7028,30.7242,2268400.0
2013-07-16 10:00:00,43.13,43.45,43.12,43.43,1982600.0,30.7242,30.9522,30.7171,30.9379,1982600.0
2013-07-16 10:30:00,43.43,43.43,43.27,43.32,1826800.0,30.9379,30.9379,30.8239,30.8596,1826800.0
2013-07-16 11:00:00,43.31,43.45,43.13,43.15,1943400.0,30.8524,30.9522,30.7242,30.7385,1943400.0
2013-07-16 11:30:00,43.14,43.15,42.9,43.02,1472200.0,30.7313,30.7385,30.5604,30.6458,1472200.0
2013-07-16 12:00:00,43.01,43.1,42.98,43.04,878500.0,30.6387,30.7028,30.6174,30.6601,878500.0
2013-07-16 12:30:00,43.05,43.09,42.95,42.98,745100.0,30.6672,30.6957,30.596,30.6174,745100.0
2013-07-16 13:00:00,42.97,42.98,42.9,42.93,805900.0,30.6102,30.6174,30.5604,30.5817,805900.0
2013-07-16 13:30:00,42.92,43.01,42.87,42.98,1246700.0,30.5746,30.6387,30.539,30.6174,1246700.0
2013-07-16 14:00:00,42.99,43.09,42.97,43.02,931200.0,30.6245,30.6957,30.6102,30.6458,931200.0
2013-07-16 14:30:00,43.02,43.06,42.98,42.98,698300.0,30.6458,30.6743,30.6174,30.6174,698300.0
2013-07-16 15:00:00,42.98,42.98,42.85,42.98,1264800.0,30.6174,30.6174,30.5247,30.6174,1264800.0
2013-07-16 15:30:00,42.98,43.12,42.94,43.03,2957500.0,30.6174,30.7171,30.5889,30.653,2957500.0
2013-07-17 09:30:00,43.18,43.88,43.17,43.68,4765300.0,30.7598,31.2585,30.7527,31.116,4765300.0
2013-07-17 10:00:00,43.68,43.73,43.61,43.67,1827500.0,31.116,31.1516,31.0661,31.1089,1827500.0
2013-07-17 10:30:00,43.65,43.7,43.6,43.65,1812000.0,31.0946,31.1303,31.059,31.0946,1812000.0
2013-07-17 11:00:00,43.66,43.7,43.61,43.65,1341400.0,31.1018,31.1303,31.0661,31.0946,1341400.0
2013-07-17 11:30:00,43.65,43.66,43.51,43.56,1166200.0,31.0946,31.1018,30.9949,31.0305,1166200.0
2013-07-17 12:00:00,43.56,43.62,43.49,43.57,802300.0,31.0305,31.0733,30.9807,31.0376,802300.0
2013-07-17 12:30:00,43.58,43.67,43.55,43.67,942000.0,31.0448,31.1089,31.0234,31.1089,942000.0
2013-07-17 13:00:00,43.66,43.7,43.62,43.64,705800.0,31.1018,31.1303,31.0733,31.0875,705800.0
2013-07-17 13:30:00,43.64,43.68,43.58,43.68,763000.0,31.0875,31.116,31.0448,31.116,763000.0
2013-07-17 14:00:00,43.67,43.69,43.59,43.62,846500.0,31.1089,31.1231,31.0519,31.0733,846500.0
2013-07-17 14:30:00,43.62,43.63,43.41,43.45,1467100.0,31.0733,31.0804,30.9237,30.9522,1467100.0
2013-07-17 15:00:00,43.45,43.52,43.37,43.5,1436700.0,30.9522,31.002,30.8952,30.9878,1436700.0
2013-07-17 15:30:00,43.5,43.51,43.4,43.49,2900200.0,30.9878,30.9949,30.9165,30.9807,2900200.0
2013-07-18 09:30:00,43.72,44.06,43.67,44.04,2862000.0,31.1445,31.3867,31.1089,31.3725,2862000.0
2013-07-18 10:00:00,44.04,44.44,43.94,44.39,2955600.0,31.3725,31.6574,31.3012,31.6218,2955600.0
2013-07-18 10:30:00,44.39,44.59,44.28,44.55,2375600.0,31.6218,31.7643,31.5434,31.7358,2375600.0
2013-07-18 11:00:00,44.54,44.59,44.41,44.47,1759400.0,31.7286,31.7643,31.636,31.6788,1759400.0
2013-07-18 11:30:00,44.47,44.48,44.27,44.34,1162500.0,31.6788,31.6859,31.5363,31.5862,1162500.0
2013-07-18 12:00:00,44.35,44.42,44.28,44.31,1211400.0,31.5933,31.6432,31.5434,31.5648,1211400.0
2013-07-18 12:30:00,44.31,44.34,44.26,44.27,876300.0,31.5648,31.5862,31.5292,31.5363,876300.0
2013-07-18 13:00:00,44.28,44.28,44.2,44.21,996800.0,31.5434,31.5434,31.4864,31.4936,996800.0
2013-07-18 13:30:00,44.21,44.27,44.2,44.26,903200.0,31.4936,31.5363,31.4864,31.5292,903200.0
2013-07-18 14:00:00,44.26,44.46,44.25,44.46,1323000.0,31.5292,31.6716,31.5221,31.6716,1323000.0
2013-07-18 14:30:00,44.46,44.5,44.42,44.44,1639300.0,31.6716,31.7001,31.6432,31.6574,1639300.0
2013-07-18 15:00:00,44.44,44.44,44.34,44.38,892000.0,31.6574,31.6574,31.5862,31.6147,892000.0
2013-07-18 15:30:00,44.38,44.43,44.32,44.42,2709500.0,31.6147,31.6503,31.5719,31.6432,2709500.0
2013-07-19 09:30:00,44.5,44.64,44.13,44.52,5397200.0,31.7001,31.7999,31.4366,31.7144,5397200.0
2013-07-19 10:00:00,44.52,44.61,44.36,44.47,1184100.0,31.7144,31.7785,31.6004,31.6788,1184100.0
2013-07-19 10:30:00,44.47,44.64,44.41,44.43,1434100.0,31.6788,31.7999,31.636,31.6503,1434100.0
2013-07-19 11:00:00,44.42,44.73,44.42,44.72,1421400.0,31.6432,31.864,31.6432,31.8569,1421400.0
2013-07-19 11:30:00,44.72,44.76,44.59,44.64,1266000.0,31.8569,31.8854,31.7643,31.7999,1266000.0
2013-07-19 12:00:00,44.65,44.68,44.56,44.56,589200.0,31.807,31.8284,31.7429,31.7429,589200.0
2013-07-19 12:30:00,44.57,44.57,44.5,44.54,753300.0,31.75,31.75,31.7001,31.7286,753300.0
2013-07-19 13:00:00,44.54,44.56,44.5,44.51,488900.0,31.7286,31.7429,31.7001,31.7073,488900.0
2013-07-19 13:30:00,44.52,44.58,44.5,44.53,515100.0,31.7144,31.7571,31.7001,31.7215,515100.0
2013-07-19 14:00:00,44.52,44.55,44.45,44.49,639600.0,31.7144,31.7358,31.6645,31.693,639600.0
2013-07-19 14:30:00,44.5,44.5,44.39,44.39,626500.0,31.7001,31.7001,31.6218,31.6218,626500.0
2013-07-19 15:00:00,44.39,44.44,44.35,44.37,965100.0,31.6218,31.6574,31.5933,31.6075,965100.0
2013-07-19 15:30:00,44.37,44.48,44.36,44.45,1929800.0,31.6075,31.6859,31.6004,31.6645,1929800.0
2013-07-22 09:30:00,44.48,44.54,44.27,44.52,2465700.0,31.6859,31.7286,31.5363,31.7144,2465700.0
2013-07-22 10:00:00,44.52,44.61,44.44,44.6,1459100.0,31.7144,31.7785,31.6574,31.7714,1459100.0
2013-07-22 10:30:00,44.59,44.78,44.59,44.72,1219900.0,31.7643,31.8996,31.7643,31.8569,1219900.0
2013-07-22 11:00:00,44.72,44.77,44.68,44.73,702000.0,31.8569,31.8925,31.8284,31.864,702000.0
2013-07-22 11:30:00,44.73,44.75,44.66,44.66,673900.0,31.864,31.8782,31.8141,31.8141,673900.0
2013-07-22 12:00:00,44.66,44.68,44.61,44.66,576300.0,31.8141,31.8284,31.7785,31.8141,576300.0
2013-07-22 12:30:00,44.65,44.73,44.65,44.7,1013000.0,31.807,31.864,31.807,31.8426,1013000.0
2013-07-22 13:00:00,44.71,44.71,44.65,44.67,1532300.0,31.8497,31.8497,31.807,31.8212,1532300.0
2013-07-22 13:30:00,44.67,44.68,44.55,44.59,713400.0,31.8212,31.8284,31.7358,31.7643,713400.0
2013-07-22 14:00:00,44.59,44.64,44.52,44.59,812500.0,31.7643,31.7999,31.7144,31.7643,812500.0
2013-07-22 14:30:00,44.59,44.64,44.56,44.58,860500.0,31.7643,31.7999,31.7429,31.7571,860500.0
2013-07-22 15:00:00,44.58,44.61,44.54,44.58,1039500.0,31.7571,31.7785,31.7286,31.7571,1039500.0
2013-07-22 15:30:00,44.58,44.63,44.55,44.62,2760200.0,31.7571,31.7928,31.7358,31.7856,2760200.0
2013-07-23 09:30:00,44.68,44.79,44.53,44.61,1752300.0,31.8284,31.9067,31.7215,31.7785,1752300.0
2013-07-23 10:00:00,44.61,44.65,44.51,44.62,1408700.0,31.7785,31.807,31.7073,31.7856,1408700.0
2013-07-23 10:30:00,44.61,44.64,44.55,44.55,875400.0,31.7785,31.7999,31.7358,31.7358,875400.0
2013-07-23 11:00:00,44.55,44.62,44.52,44.59,601800.0,31.7358,31.7856,31.7144,31.7643,601800.0
2013-07-23 11:30:00,44.6,44.7,44.55,44.6,797300.0,31.7714,31.8426,31.7358,31.7714,797300.0
2013-07-23 12:00:00,44.6,44.64,44.53,44.57,837500.0,31.7714,31.7999,31.7215,31.75,837500.0
2013-07-23 12:30:00,44.57,44.58,44.52,44.53,575500.0,31.75,31.7571,31.7144,31.7215,575500.0
2013-07-23 13:00:00,44.53,44.62,44.52,44.57,491500.0,31.7215,31.7856,31.7144,31.75,491500.0
2013-07-23 13:30:00,44.57,44.6,44.53,44.54,494800.0,31.75,31.7714,31.7215,31.7286,494800.0
2013-07-23 14:00:00,44.54,44.57,44.5,44.54,893800.0,31.7286,31.75,31.7001,31.7286,893800.0
2013-07-23 14:30:00,44.54,44.61,44.52,44.59,714300.0,31.7286,31.7785,31.7144,31.7643,714300.0
2013-07-23 15:00:00,44.59,44.64,44.51,44.54,736500.0,31.7643,31.7999,31.7073,31.7286,736500.0
2013-07-23 15:30:00,44.54,44.58,44.5,44.56,1639100.0,31.7286,31.7571,31.7001,31.7429,1639100.0
2013-07-24 09:30:00,44.65,44.73,44.46,44.5,1865700.0,31.807,31.864,31.6716,31.7001,1865700.0
2013-07-24 10:00:00,44.51,44.59,44.45,44.52,1331800.0,31.7073,31.7643,31.6645,31.7144,1331800.0
2013-07-24 10:30:00,44.52,44.61,44.5,44.51,1341200.0,31.7144,31.7785,31.7001,31.7073,1341200.0
2013-07-24 11:00:00,44.51,44.52,44.39,44.43,1813300.0,31.7073,31.7144,31.6218,31.6503,1813300.0
2013-07-24 11:30:00,44.43,44.46,44.39,44.4,1288900.0,31.6503,31.6716,31.6218,31.6289,1288900.0
2013-07-24 12:00:00,44.4,44.41,44.25,44.29,1713000.0,31.6289,31.636,31.5221,31.5505,1713000.0
2013-07-24 12:30:00,44.29,44.47,44.26,44.43,889900.0,31.5505,31.6788,31.5292,31.6503,889900.0
2013-07-24 13:00:00,44.43,44.51,44.41,44.44,808500.0,31.6503,31.7073,31.636,31.6574,808500.0
2013-07-24 13:30:00,44.44,44.44,44.31,44.36,655400.0,31.6574,31.6574,31.5648,31.6004,655400.0
2013-07-24 14:00:00,44.36,44.47,44.36,44.42,607700.0,31.6004,31.6788,31.6004,31.6432,607700.0
2013-07-24 14:30:00,44.43,44.49,44.33,44.46,657800.0,31.6503,31.693,31.579,31.6716,657800.0
2013-07-24 15:00:00,44.46,44.47,44.26,44.34,1141900.0,31.6716,31.6788,31.5292,31.5862,1141900.0
2013-07-24 15:30:00,44.34,44.37,44.25,44.31,2664200.0,31.5862,31.6075,31.5221,31.5648,2664200.0
2013-07-25 09:30:00,44.21,44.23,43.65,43.91,3252400.0,31.4936,31.5078,31.0946,31.2798,3252400.0
2013-07-25 10:00:00,43.92,44.01,43.78,43.82,1921400.0,31.287,31.3511,31.1872,31.2157,1921400.0
2013-07-25 10:30:00,43.83,43.85,43.69,43.75,1563000.0,31.2229,31.2371,31.1231,31.1659,1563000.0
2013-07-25 11:00:00,43.74,43.75,43.51,43.6,1970600.0,31.1587,31.1659,30.9949,31.059,1970600.0
2013-07-25 11:30:00,43.6,43.71,43.58,43.65,1399900.0,31.059,31.1374,31.0448,31.0946,1399900.0
2013-07-25 12:00:00,43.66,43.68,43.43,43.44,3117600.0,31.1018,31.116,30.9379,30.945,3117600.0
2013-07-25 12:30:00,43.43,43.55,43.42,43.49,2072000.0,30.9379,31.0234,30.9308,30.9807,2072000.0
2013-07-25 13:00:00,43.5,43.53,43.45,43.47,1005300.0,30.9878,31.0092,30.9522,30.9664,1005300.0
2013-07-25 13:30:00,43.46,43.57,43.46,43.51,1155600.0,30.9593,31.0376,30.9593,30.9949,1155600.0
2013-07-25 14:00:00,43.51,43.65,43.43,43.44,1979000.0,30.9949,31.0946,30.9379,30.945,1979000.0
2013-07-25 14:30:00,43.44,43.54,43.44,43.46,1209800.0,30.945,31.0163,30.945,30.9593,1209800.0
2013-07-25 15:00:00,43.47,43.63,43.45,43.62,2042400.0,30.9664,31.0804,30.9522,31.0733,2042400.0
2013-07-25 15:30:00,43.62,43.7,43.55,43.65,5219700.0,31.0733,31.1303,31.0234,31.0946,5219700.0
2013-07-26 09:30:00,43.55,43.69,43.4,43.42,2052600.0,31.0234,31.1231,30.9165,30.9308,2052600.0
2013-07-26 10:00:00,43.42,43.53,43.31,43.41,2255800.0,30.9308,31.0092,30.8524,30.9237,2255800.0
2013-07-26 10:30:00,43.42,43.46,43.2,43.3,1750900.0,30.9308,30.9593,30.7741,30.8453,1750900.0
2013-07-26 11:00:00,43.3,43.45,43.27,43.45,560900.0,30.8453,30.9522,30.8239,30.9522,560900.0
2013-07-26 11:30:00,43.45,43.53,43.4,43.53,516700.0,30.9522,31.0092,30.9165,31.0092,516700.0
2013-07-26 12:00:00,43.53,43.7,43.53,43.59,721100.0,31.0092,31.1303,31.0092,31.0519,721100.0
2013-07-26 12:30:00,43.6,43.65,43.5,43.52,1281900.0,31.059,31.0946,30.9878,31.002,1281900.0
2013-07-26 13:00:00,43.52,43.57,43.49,43.55,800400.0,31.002,31.0376,30.9807,31.0234,800400.0
2013-07-26 13:30:00,43.56,43.57,43.5,43.54,648900.0,31.0305,31.0376,30.9878,31.0163,648900.0
2013-07-26 14:00:00,43.54,43.56,43.44,43.45,1051700.0,31.0163,31.0305,30.945,30.9522,1051700.0
2013-07-26 14:30:00,43.44,43.52,43.44,43.48,725400.0,30.945,31.002,30.945,30.9735,725400.0
2013-07-26 15:00:00,43.48,43.55,43.48,43.51,1053600.0,30.9735,31.0234,30.9735,30.9949,1053600.0
2013-07-26 15:30:00,43.51,43.61,43.49,43.5,3147700.0,30.9949,31.0661,30.9807,30.9878,3147700.0
2013-07-29 09:30:00,43.43,43.5,43.21,43.45,1749200.0,30.9379,30.9878,30.7812,30.9522,1749200.0
2013-07-29 10:00:00,43.44,43.49,43.29,43.43,969500.0,30.945,30.9807,30.8382,30.9379,969500.0
2013-07-29 10:30:00,43.44,43.46,43.35,43.37,891100.0,30.945,30.9593,30.8809,30.8952,891100.0
2013-07-29 11:00:00,43.36,43.39,43.28,43.31,762100.0,30.888,30.9094,30.8311,30.8524,762100.0
2013-07-29 11:30:00,43.31,43.39,43.29,43.38,569900.0,30.8524,30.9094,30.8382,30.9023,569900.0
2013-07-29 12:00:00,43.39,43.4,43.28,43.33,656400.0,30.9094,30.9165,30.8311,30.8667,656400.0
2013-07-29 12:30:00,43.33,43.36,43.3,43.34,347700.0,30.8667,30.888,30.8453,30.8738,347700.0
2013-07-29 13:00:00,43.34,43.39,43.31,43.32,729100.0,30.8738,30.9094,30.8524,30.8596,729100.0
2013-07-29 13:30:00,43.32,43.36,43.29,43.32,701600.0,30.8596,30.888,30.8382,30.8596,701600.0
2013-07-29 14:00:00,43.32,43.41,43.32,43.38,681100.0,30.8596,30.9237,30.8596,30.9023,681100.0
2013-07-29 14:30:00,43.38,43.4,43.31,43.36,583100.0,30.9023,30.9165,30.8524,30.888,583100.0
2013-07-29 15:00:00,43.36,43.38,43.3,43.38,685600.0,30.888,30.9023,30.8453,30.9023,685600.0
2013-07-29 15:30:00,43.38,43.42,43.25,43.26,1997600.0,30.9023,30.9308,30.8097,30.8168,1997600.0
2013-07-30 09:30:00,43.5,43.6,43.39,43.51,1484900.0,30.9878,31.059,30.9094,30.9949,1484900.0
2013-07-30 10:00:00,43.52,43.64,43.5,43.55,910300.0,31.002,31.0875,30.9878,31.0234,910300.0
2013-07-30 10:30:00,43.55,43.57,43.39,43.4,678900.0,31.0234,31.0376,30.9094,30.9165,678900.0
2013-07-30 11:00:00,43.39,43.43,43.33,43.34,794400.0,30.9094,30.9379,30.8667,30.8738,794400.0
2013-07-30 11:30:00,43.33,43.42,43.33,43.41,818200.0,30.8667,30.9308,30.8667,30.9237,818200.0
2013-07-30 12:00:00,43.41,43.42,43.27,43.32,1326200.0,30.9237,30.9308,30.8239,30.8596,1326200.0
2013-07-30 12:30:00,43.32,43.39,43.31,43.39,981200.0,30.8596,30.9094,30.8524,30.9094,981200.0
2013-07-30 13:00:00,43.39,43.42,43.36,43.39,1188500.0,30.9094,30.9308,30.888,30.9094,1188500.0
2013-07-30 13:30:00,43.38,43.41,43.3,43.38,970600.0,30.9023,30.9237,30.8453,30.9023,970600.0
2013-07-30 14:00:00,43.38,43.4,43.19,43.31,1801200.0,30.9023,30.9165,30.7669,30.8524,1801200.0
2013-07-30 14:30:00,43.31,43.39,43.28,43.28,871400.0,30.8524,30.9094,30.8311,30.8311,871400.0
2013-07-30 15:00:00,43.28,43.4,43.24,43.39,1352100.0,30.8311,30.9165,30.8026,30.9094,1352100.0
2013-07-30 15:30:00,43.39,43.39,43.23,43.28,3093600.0,30.9094,30.9094,30.7954,30.8311,3093600.0
2013-07-31 09:30:00,43.3,43.57,43.3,43.43,1532600.0,30.8453,31.0376,30.8453,30.9379,1532600.0
2013-07-31 10:00:00,43.44,43.67,43.43,43.66,1870500.0,30.945,31.1089,30.9379,31.1018,1870500.0
2013-07-31 10:30:00,43.66,43.82,43.64,43.76,1593700.0,31.1018,31.2157,31.0875,31.173,1593700.0
2013-07-31 11:00:00,43.76,43.78,43.65,43.65,734700.0,31.173,31.1872,31.0946,31.0946,734700.0
2013-07-31 11:30:00,43.66,43.81,43.65,43.81,1361100.0,31.1018,31.2086,31.0946,31.2086,1361100.0
2013-07-31 12:00:00,43.8,43.9,43.8,43.83,1291200.0,31.2015,31.2727,31.2015,31.2229,1291200.0
2013-07-31 12:30:00,43.83,43.86,43.69,43.72,1157400.0,31.2229,31.2442,31.1231,31.1445,1157400.0
2013-07-31 13:00:00,43.71,43.8,43.71,43.77,850000.0,31.1374,31.2015,31.1374,31.1801,850000.0
2013-07-31 13:30:00,43.77,43.9,43.77,43.88,917100.0,31.1801,31.2727,31.1801,31.2585,917100.0
2013-07-31 14:00:00,43.88,44.05,43.69,43.79,2019200.0,31.2585,31.3796,31.1231,31.1944,2019200.0
2013-07-31 14:30:00,43.8,43.99,43.8,43.97,1404300.0,31.2015,31.3368,31.2015,31.3226,1404300.0
2013-07-31 15:00:00,43.97,43.98,43.76,43.85,1288900.0,31.3226,31.3297,31.173,31.2371,1288900.0
2013-07-31 15:30:00,43.86,43.87,43.5,43.53,4402900.0,31.2442,31.2514,30.9878,31.0092,4402900.0
2013-08-01 09:30:00,44.17,44.74,44.14,44.33,4345500.0,31.4651,31.8711,31.4437,31.579,4345500.0
2013-08-01 10:00:00,44.33,44.6,44.33,44.41,1627700.0,31.579,31.7714,31.579,31.636,1627700.0
2013-08-01 10:30:00,44.41,44.42,44.17,44.29,1273300.0,31.636,31.6432,31.4651,31.5505,1273300.0
2013-08-01 11:00:00,44.29,44.32,44.2,44.22,797400.0,31.5505,31.5719,31.4864,31.5007,797400.0
2013-08-01 11:30:00,44.23,44.25,44.12,44.16,915500.0,31.5078,31.5221,31.4294,31.4579,915500.0
2013-08-01 12:00:00,44.17,44.27,44.15,44.22,695400.0,31.4651,31.5363,31.4508,31.5007,695400.0
2013-08-01 12:30:00,44.23,44.27,44.12,44.16,553200.0,31.5078,31.5363,31.4294,31.4579,553200.0
2013-08-01 13:00:00,44.17,44.19,44.12,44.15,555400.0,31.4651,31.4793,31.4294,31.4508,555400.0
2013-08-01 13:30:00,44.16,44.22,44.13,44.19,630300.0,31.4579,31.5007,31.4366,31.4793,630300.0
2013-08-01 14:00:00,44.18,44.31,44.17,44.28,918600.0,31.4722,31.5648,31.4651,31.5434,918600.0
2013-08-01 14:30:00,44.28,44.28,44.17,44.17,982900.0,31.5434,31.5434,31.4651,31.4651,982900.0
2013-08-01 15:00:00,44.17,44.28,44.17,44.23,1074600.0,31.4651,31.5434,31.4651,31.5078,1074600.0
2013-08-01 15:30:00,44.23,44.35,44.2,44.26,3252800.0,31.5078,31.5933,31.4864,31.5292,3252800.0
2013-08-02 09:30:00,44.18,44.25,44.05,44.1,1517300.0,31.4722,31.5221,31.3796,31.4152,1517300.0
2013-08-02 10:00:00,44.1,44.33,44.05,44.29,1233600.0,31.4152,31.579,31.3796,31.5505,1233600.0
2013-08-02 10:30:00,44.3,44.48,44.23,44.37,1256800.0,31.5577,31.6859,31.5078,31.6075,1256800.0
2013-08-02 11:00:00,44.36,44.42,44.26,44.37,862200.0,31.6004,31.6432,31.5292,31.6075,862200.0
2013-08-02 11:30:00,44.37,44.39,44.35,44.37,576000.0,31.6075,31.6218,31.5933,31.6075,576000.0
2013-08-02 12:00:00,44.37,44.49,44.35,44.49,660800.0,31.6075,31.693,31.5933,31.693,660800.0
2013-08-02 12:30:00,44.48,44.54,44.48,44.52,643400.0,31.6859,31.7286,31.6859,31.7144,643400.0
2013-08-02 13:00:00,44.53,44.55,44.48,44.49,561900.0,31.7215,31.7358,31.6859,31.693,561900.0
2013-08-02 13:30:00,44.49,44.54,44.46,44.5,509200.0,31.693,31.7286,31.6716,31.7001,509200.0
2013-08-02 14:00:00,44.5,44.5,44.41,44.43,489900.0,31.7001,31.7001,31.636,31.6503,489900.0
2013-08-02 14:30:00,44.42,44.45,44.37,44.42,532000.0,31.6432,31.6645,31.6075,31.6432,532000.0
2013-08-02 15:00:00,44.42,44.43,44.34,44.38,436700.0,31.6432,31.6503,31.5862,31.6147,436700.0
2013-08-02 15:30:00,44.37,44.5,44.35,44.48,2413400.0,31.6075,31.7001,31.5933,31.6859,2413400.0
2013-08-05 09:30:00,44.51,44.55,44.39,44.51,1735500.0,31.7073,31.7358,31.6218,31.7073,1735500.0
2013-08-05 10:00:00,44.5,44.53,44.42,44.44,1195600.0,31.7001,31.7215,31.6432,31.6574,1195600.0
2013-08-05 10:30:00,44.43,44.54,44.41,44.44,949300.0,31.6503,31.7286,31.636,31.6574,949300.0
2013-08-05 11:00:00,44.45,44.48,44.39,44.4,837200.0,31.6645,31.6859,31.6218,31.6289,837200.0
2013-08-05 11:30:00,44.4,44.41,44.34,44.36,698800.0,31.6289,31.636,31.5862,31.6004,698800.0
2013-08-05 12:00:00,44.36,44.45,44.35,44.43,526100.0,31.6004,31.6645,31.5933,31.6503,526100.0
2013-08-05 12:30:00,44.43,44.44,44.27,44.3,693500.0,31.6503,31.6574,31.5363,31.5577,693500.0
2013-08-05 13:00:00,44.31,44.32,44.22,44.29,643400.0,31.5648,31.5719,31.5007,31.5505,643400.0
2013-08-05 13:30:00,44.29,44.35,44.25,44.3,531500.0,31.5505,31.5933,31.5221,31.5577,531500.0
2013-08-05 14:00:00,44.3,44.31,44.26,44.28,700300.0,31.5577,31.5648,31.5292,31.5434,700300.0
2013-08-05 14:30:00,44.29,44.33,44.26,44.32,567100.0,31.5505,31.579,31.5292,31.5719,567100.0
2013-08-05 15:00:00,44.32,44.38,44.29,44.35,509000.0,31.5719,31.6147,31.5505,31.5933,509000.0
2013-08-05 15:30:00,44.36,44.4,44.32,44.34,2540400.0,31.6004,31.6289,31.5719,31.5862,2540400.0
2013-08-06 09:30:00,44.27,44.32,44.17,44.26,915000.0,31.5363,31.5719,31.4651,31.5292,915000.0
2013-08-06 10:00:00,44.26,44.27,44.06,44.08,1473400.0,31.5292,31.5363,31.3867,31.401,1473400.0
2013-08-06 10:30:00,44.08,44.15,43.97,44.1,1460800.0,31.401,31.4508,31.3226,31.4152,1460800.0
2013-08-06 11:00:00,44.1,44.18,44.08,44.16,765500.0,31.4152,31.4722,31.401,31.4579,765500.0
2013-08-06 11:30:00,44.16,44.19,44.02,44.07,957000.0,31.4579,31.4793,31.3582,31.3938,957000.0
2013-08-06 12:00:00,44.08,44.12,44.01,44.05,767400.0,31.401,31.4294,31.3511,31.3796,767400.0
2013-08-06 12:30:00,44.05,44.1,44.05,44.09,590500.0,31.3796,31.4152,31.3796,31.4081,590500.0
2013-08-06 13:00:00,44.1,44.11,44.06,44.07,531900.0,31.4152,31.4223,31.3867,31.3938,531900.0
2013-08-06 13:30:00,44.07,44.08,44.04,44.07,605000.0,31.3938,31.401,31.3725,31.3938,605000.0
2013-08-06 14:00:00,44.07,44.07,44.01,44.05,715200.0,31.3938,31.3938,31.3511,31.3796,715200.0
2013-08-06 14:30:00,44.04,44.08,44.03,44.07,614300.0,31.3725,31.401,31.3653,31.3938,614300.0
2013-08-06 15:00:00,44.07,44.11,44.05,44.05,709600.0,31.3938,31.4223,31.3796,31.3796,709600.0
2013-08-06 15:30:00,44.05,44.08,43.98,44.04,1994900.0,31.3796,31.401,31.3297,31.3725,1994900.0
2013-08-07 09:30:00,43.31,43.5,43.31,43.4,2020600.0,31.0663,31.2026,31.0663,31.1309,2020600.0
2013-08-07 10:00:00,43.4,43.44,43.31,43.36,1304200.0,31.1309,31.1596,31.0663,31.1022,1304200.0
2013-08-07 10:30:00,43.35,43.51,43.34,43.43,1042100.0,31.095,31.2098,31.0879,31.1524,1042100.0
2013-08-07 11:00:00,43.43,43.44,43.34,43.39,855600.0,31.1524,31.1596,31.0879,31.1237,855600.0
2013-08-07 11:30:00,43.39,43.46,43.35,43.43,951100.0,31.1237,31.1739,31.095,31.1524,951100.0
2013-08-07 12:00:00,43.44,43.44,43.37,43.4,476400.0,31.1596,31.1596,31.1094,31.1309,476400.0
2013-08-07 12:30:00,43.41,43.48,43.4,43.46,499400.0,31.1381,31.1883,31.1309,31.1739,499400.0
2013-08-07 13:00:00,43.45,43.46,43.4,43.43,590700.0,31.1668,31.1739,31.1309,31.1524,590700.0
2013-08-07 13:30:00,43.43,43.47,43.4,43.45,649900.0,31.1524,31.1811,31.1309,31.1668,649900.0
2013-08-07 14:00:00,43.46,43.5,43.32,43.34,1646000.0,31.1739,31.2026,31.0735,31.0879,1646000.0
2013-08-07 14:30:00,43.34,43.4,43.33,43.36,1430100.0,31.0879,31.1309,31.0807,31.1022,1430100.0
2013-08-07 15:00:00,43.36,43.48,43.35,43.42,1867100.0,31.1022,31.1883,31.095,31.1452,1867100.0
2013-08-07 15:30:00,43.42,43.44,43.27,43.3,2933100.0,31.1452,31.1596,31.0376,31.0592,2933100.0
2013-08-08 09:30:00,43.5,43.57,43.39,43.39,1819700.0,31.2026,31.2528,31.1237,31.1237,1819700.0
2013-08-08 10:00:00,43.4,43.42,43.28,43.3,1173300.0,31.1309,31.1452,31.0448,31.0592,1173300.0
2013-08-08 10:30:00,43.3,43.31,43.0,43.07,2694000.0,31.0592,31.0663,30.844,30.8942,2694000.0
2013-08-08 11:00:00,43.07,43.16,43.0,43.09,1735800.0,30.8942,30.9587,30.844,30.9085,1735800.0
2013-08-08 11:30:00,43.1,43.11,42.99,43.0,1616900.0,30.9157,30.9229,30.8368,30.844,1616900.0
2013-08-08 12:00:00,42.99,43.19,42.99,43.15,1318300.0,30.8368,30.9803,30.8368,30.9516,1318300.0
2013-08-08 12:30:00,43.15,43.26,43.1,43.24,615200.0,30.9516,31.0305,30.9157,31.0161,615200.0
2013-08-08 13:00:00,43.24,43.26,43.22,43.23,631700.0,31.0161,31.0305,31.0018,31.009,631700.0
2013-08-08 13:30:00,43.24,43.25,43.12,43.25,785300.0,31.0161,31.0233,30.9301,31.0233,785300.0
2013-08-08 14:00:00,43.25,43.31,43.21,43.3,656100.0,31.0233,31.0663,30.9946,31.0592,656100.0
2013-08-08 14:30:00,43.3,43.31,43.21,43.24,523700.0,31.0592,31.0663,30.9946,31.0161,523700.0
2013-08-08 15:00:00,43.24,43.25,43.17,43.22,845700.0,31.0161,31.0233,30.9659,31.0018,845700.0
2013-08-08 15:30:00,43.22,43.29,43.18,43.22,1693000.0,31.0018,31.052,30.9731,31.0018,1693000.0
2013-08-09 09:30:00,43.21,43.34,43.14,43.32,901500.0,30.9946,31.0879,30.9444,31.0735,901500.0
2013-08-09 10:00:00,43.31,43.34,43.16,43.18,898800.0,31.0663,31.0879,30.9587,30.9731,898800.0
2013-08-09 10:30:00,43.19,43.24,43.16,43.21,1001900.0,30.9803,31.0161,30.9587,30.9946,1001900.0
2013-08-09 11:00:00,43.21,43.21,43.0,43.06,1051000.0,30.9946,30.9946,30.844,30.887,1051000.0
2013-08-09 11:30:00,43.06,43.25,43.05,43.2,483200.0,30.887,31.0233,30.8798,30.9874,483200.0
2013-08-09 12:00:00,43.19,43.27,43.15,43.25,495800.0,30.9803,31.0376,30.9516,31.0233,495800.0
2013-08-09 12:30:00,43.25,43.29,43.24,43.26,425100.0,31.0233,31.052,31.0161,31.0305,425100.0
2013-08-09 13:00:00,43.26,43.36,43.25,43.35,465000.0,31.0305,31.1022,31.0233,31.095,465000.0
2013-08-09 13:30:00,43.36,43.38,43.3,43.3,452900.0,31.1022,31.1165,31.0592,31.0592,452900.0
2013-08-09 14:00:00,43.3,43.31,43.19,43.25,497700.0,31.0592,31.0663,30.9803,31.0233,497700.0
2013-08-09 14:30:00,43.25,43.3,43.21,43.28,710500.0,31.0233,31.0592,30.9946,31.0448,710500.0
2013-08-09 15:00:00,43.28,43.31,43.23,43.24,751800.0,31.0448,31.0663,31.009,31.0161,751800.0
2013-08-09 15:30:00,43.24,43.27,43.17,43.23,1462300.0,31.0161,31.0376,30.9659,31.009,1462300.0
2013-08-12 09:30:00,43.05,43.21,42.85,43.16,1412300.0,30.8798,30.9946,30.7364,30.9587,1412300.0
2013-08-12 10:00:00,43.16,43.36,43.15,43.34,897300.0,30.9587,31.1022,30.9516,31.0879,897300.0
2013-08-12 10:30:00,43.34,43.43,43.25,43.32,1081900.0,31.0879,31.1524,31.0233,31.0735,1081900.0
2013-08-12 11:00:00,43.31,43.36,43.27,43.34,545600.0,31.0663,31.1022,31.0376,31.0879,545600.0
2013-08-12 11:30:00,43.33,43.35,43.29,43.31,349400.0,31.0807,31.095,31.052,31.0663,349400.0
2013-08-12 12:00:00,43.31,43.32,43.25,43.25,593900.0,31.0663,31.0735,31.0233,31.0233,593900.0
2013-08-12 12:30:00,43.26,43.26,43.15,43.19,649400.0,31.0305,31.0305,30.9516,30.9803,649400.0
2013-08-12 13:00:00,43.2,43.21,43.1,43.15,493200.0,30.9874,30.9946,30.9157,30.9516,493200.0
2013-08-12 13:30:00,43.16,43.22,43.12,43.14,461000.0,30.9587,31.0018,30.9301,30.9444,461000.0
2013-08-12 14:00:00,43.15,43.21,43.12,43.17,371900.0,30.9516,30.9946,30.9301,30.9659,371900.0
2013-08-12 14:30:00,43.18,43.23,43.15,43.22,485500.0,30.9731,31.009,30.9516,31.0018,485500.0
2013-08-12 15:00:00,43.22,43.24,43.14,43.23,676800.0,31.0018,31.0161,30.9444,31.009,676800.0
2013-08-12 15:30:00,43.23,43.27,43.18,43.22,1677200.0,31.009,31.0376,30.9731,31.0018,1677200.0
2013-08-13 09:30:00,43.25,43.35,43.17,43.32,1139100.0,31.0233,31.095,30.9659,31.0735,1139100.0
2013-08-13 10:00:00,43.31,43.32,43.13,43.18,1125100.0,31.0663,31.0735,30.9372,30.9731,1125100.0
2013-08-13 10:30:00,43.18,43.19,43.06,43.14,830100.0,30.9731,30.9803,30.887,30.9444,830100.0
2013-08-13 11:00:00,43.14,43.2,43.12,43.2,740100.0,30.9444,30.9874,30.9301,30.9874,740100.0
2013-08-13 11:30:00,43.19,43.23,43.16,43.2,467400.0,30.9803,31.009,30.9587,30.9874,467400.0
2013-08-13 12:00:00,43.19,43.32,43.16,43.31,854100.0,30.9803,31.0735,30.9587,31.0663,854100.0
2013-08-13 12:30:00,43.31,43.32,43.25,43.3,1004400.0,31.0663,31.0735,31.0233,31.0592,1004400.0
2013-08-13 13:00:00,43.3,43.36,43.27,43.34,598200.0,31.0592,31.1022,31.0376,31.0879,598200.0
2013-08-13 13:30:00,43.34,43.34,43.3,43.31,514000.0,31.0879,31.0879,31.0592,31.0663,514000.0
2013-08-13 14:00:00,43.31,43.33,43.28,43.31,662100.0,31.0663,31.0807,31.0448,31.0663,662100.0
2013-08-13 14:30:00,43.3,43.32,43.26,43.32,893200.0,31.0592,31.0735,31.0305,31.0735,893200.0
2013-08-13 15:00:00,43.31,43.36,43.28,43.3,881400.0,31.0663,31.1022,31.0448,31.0592,881400.0
2013-08-13 15:30:00,43.3,43.34,43.27,43.32,2051700.0,31.0592,31.0879,31.0376,31.0735,2051700.0
2013-08-14 09:30:00,43.38,43.53,43.32,43.39,1098300.0,31.1165,31.2241,31.0735,31.1237,1098300.0
2013-08-14 10:00:00,43.39,43.43,43.27,43.28,1098700.0,31.1237,31.1524,31.0376,31.0448,1098700.0
2013-08-14 10:30:00,43.28,43.32,43.23,43.3,959800.0,31.0448,31.0735,31.009,31.0592,959800.0
2013-08-14 11:00:00,43.3,43.34,43.22,43.27,1041200.0,31.0592,31.0879,31.0018,31.0376,1041200.0
2013-08-14 11:30:00,43.29,43.3,43.23,43.28,867200.0,31.052,31.0592,31.009,31.0448,867200.0
2013-08-14 12:00:00,43.29,43.31,43.23,43.31,917800.0,31.052,31.0663,31.009,31.0663,917800.0
2013-08-14 12:30:00,43.31,43.4,43.3,43.33,610000.0,31.0663,31.1309,31.0592,31.0807,610000.0
2013-08-14 13:00:00,43.33,43.37,43.27,43.29,664800.0,31.0807,31.1094,31.0376,31.052,664800.0
2013-08-14 13:30:00,43.28,43.28,43.2,43.26,742200.0,31.0448,31.0448,30.9874,31.0305,742200.0
2013-08-14 14:00:00,43.27,43.29,43.18,43.22,625400.0,31.0376,31.052,30.9731,31.0018,625400.0
2013-08-14 14:30:00,43.21,43.29,43.21,43.26,1122000.0,30.9946,31.052,30.9946,31.0305,1122000.0
2013-08-14 15:00:00,43.27,43.29,43.2,43.21,1133800.0,31.0376,31.052,30.9874,30.9946,1133800.0
2013-08-14 15:30:00,43.21,43.22,43.1,43.1,1841500.0,30.9946,31.0018,30.9157,30.9157,1841500.0
2013-08-15 09:30:00,42.87,43.11,42.84,42.9,2787200.0,30.7507,30.9229,30.7292,30.7722,2787200.0
2013-08-15 10:00:00,42.9,43.0,42.81,42.95,1426800.0,30.7722,30.844,30.7077,30.8081,1426800.0
2013-08-15 10:30:00,42.95,42.97,42.82,42.86,1172700.0,30.8081,30.8225,30.7149,30.7436,1172700.0
2013-08-15 11:00:00,42.86,43.05,42.85,43.04,1039200.0,30.7436,30.8798,30.7364,30.8727,1039200.0
2013-08-15 11:30:00,43.05,43.12,43.02,43.08,725600.0,30.8798,30.9301,30.8583,30.9014,725600.0
2013-08-15 12:00:00,43.08,43.08,43.0,43.03,769200.0,30.9014,30.9014,30.844,30.8655,769200.0
2013-08-15 12:30:00,43.04,43.07,42.93,42.93,490900.0,30.8727,30.8942,30.7938,30.7938,490900.0
2013-08-15 13:00:00,42.94,42.95,42.89,42.9,800300.0,30.8009,30.8081,30.7651,30.7722,800300.0
2013-08-15 13:30:00,42.9,42.95,42.89,42.91,505900.0,30.7722,30.8081,30.7651,30.7794,505900.0
2013-08-15 14:00:00,42.91,42.97,42.85,42.94,1132400.0,30.7794,30.8225,30.7364,30.8009,1132400.0
2013-08-15 14:30:00,42.93,42.99,42.91,42.94,879000.0,30.7938,30.8368,30.7794,30.8009,879000.0
2013-08-15 15:00:00,42.94,42.97,42.89,42.95,1144700.0,30.8009,30.8225,30.7651,30.8081,1144700.0
2013-08-15 15:30:00,42.95,43.01,42.93,42.99,3170500.0,30.8081,30.8511,30.7938,30.8368,3170500.0
2013-08-16 09:30:00,42.68,43.07,42.64,43.0,3588100.0,30.6144,30.8942,30.5857,30.844,3588100.0
2013-08-16 10:00:00,42.99,43.18,42.95,43.13,1314200.0,30.8368,30.9731,30.8081,30.9372,1314200.0
2013-08-16 10:30:00,43.12,43.16,43.06,43.1,670600.0,30.9301,30.9587,30.887,30.9157,670600.0
2013-08-16 11:00:00,43.1,43.11,42.96,43.02,781500.0,30.9157,30.9229,30.8153,30.8583,781500.0
2013-08-16 11:30:00,43.01,43.13,43.0,43.06,636500.0,30.8511,30.9372,30.844,30.887,636500.0
2013-08-16 12:00:00,43.06,43.08,42.98,43.01,665900.0,30.887,30.9014,30.8296,30.8511,665900.0
2013-08-16 12:30:00,43.0,43.01,42.83,42.86,858800.0,30.844,30.8511,30.722,30.7436,858800.0
2013-08-16 13:00:00,42.86,42.88,42.73,42.79,909800.0,30.7436,30.7579,30.6503,30.6933,909800.0
2013-08-16 13:30:00,42.79,42.81,42.71,42.79,789800.0,30.6933,30.7077,30.636,30.6933,789800.0
2013-08-16 14:00:00,42.79,42.82,42.69,42.76,1238000.0,30.6933,30.7149,30.6216,30.6718,1238000.0
2013-08-16 14:30:00,42.76,42.9,42.72,42.89,711700.0,30.6718,30.7722,30.6431,30.7651,711700.0
2013-08-16 15:00:00,42.89,42.89,42.79,42.83,1032100.0,30.7651,30.7651,30.6933,30.722,1032100.0
2013-08-16 15:30:00,42.83,42.84,42.74,42.74,1572700.0,30.722,30.7292,30.6575,30.6575,1572700.0
2013-08-19 09:30:00,42.97,42.98,42.75,42.8,1649600.0,30.8225,30.8296,30.6646,30.7005,1649600.0
2013-08-19 10:00:00,42.81,42.86,42.74,42.76,939900.0,30.7077,30.7436,30.6575,30.6718,939900.0
2013-08-19 10:30:00,42.76,42.81,42.75,42.76,1106600.0,30.6718,30.7077,30.6646,30.6718,1106600.0
2013-08-19 11:00:00,42.75,42.76,42.68,42.73,862200.0,30.6646,30.6718,30.6144,30.6503,862200.0
2013-08-19 11:30:00,42.72,42.8,42.69,42.76,906300.0,30.6431,30.7005,30.6216,30.6718,906300.0
2013-08-19 12:00:00,42.76,42.81,42.74,42.76,524200.0,30.6718,30.7077,30.6575,30.6718,524200.0
2013-08-19 12:30:00,42.75,42.81,42.7,42.72,792900.0,30.6646,30.7077,30.6288,30.6431,792900.0
2013-08-19 13:00:00,42.72,42.78,42.69,42.7,673700.0,30.6431,30.6862,30.6216,30.6288,673700.0
2013-08-19 13:30:00,42.71,42.84,42.67,42.8,1067000.0,30.636,30.7292,30.6073,30.7005,1067000.0
2013-08-19 14:00:00,42.81,42.82,42.75,42.77,834400.0,30.7077,30.7149,30.6646,30.679,834400.0
2013-08-19 14:30:00,42.76,42.77,42.61,42.62,1145400.0,30.6718,30.679,30.5642,30.5714,1145400.0
2013-08-19 15:00:00,42.62,42.63,42.51,42.54,1316600.0,30.5714,30.5786,30.4925,30.514,1316600.0
2013-08-19 15:30:00,42.53,42.59,42.46,42.48,2444600.0,30.5068,30.5499,30.4566,30.471,2444600.0
2013-08-20 09:30:00,42.47,42.6,42.16,42.44,1699500.0,30.4638,30.5571,30.2414,30.4423,1699500.0
2013-08-20 10:00:00,42.44,42.58,42.42,42.47,941800.0,30.4423,30.5427,30.4279,30.4638,941800.0
2013-08-20 10:30:00,42.46,42.56,42.44,42.45,893700.0,30.4566,30.5284,30.4423,30.4495,893700.0
2013-08-20 11:00:00,42.45,42.53,42.45,42.51,1207500.0,30.4495,30.5068,30.4495,30.4925,1207500.0
2013-08-20 11:30:00,42.51,42.62,42.51,42.51,1270900.0,30.4925,30.5714,30.4925,30.4925,1270900.0
2013-08-20 12:00:00,42.52,42.56,42.48,42.55,916200.0,30.4997,30.5284,30.471,30.5212,916200.0
2013-08-20 12:30:00,42.55,42.66,42.52,42.61,567600.0,30.5212,30.6001,30.4997,30.5642,567600.0
2013-08-20 13:00:00,42.62,42.67,42.57,42.6,580000.0,30.5714,30.6073,30.5355,30.5571,580000.0
2013-08-20 13:30:00,42.6,42.61,42.54,42.56,589900.0,30.5571,30.5642,30.514,30.5284,589900.0
2013-08-20 14:00:00,42.56,42.56,42.49,42.54,629700.0,30.5284,30.5284,30.4782,30.514,629700.0
2013-08-20 14:30:00,42.54,42.62,42.47,42.58,975600.0,30.514,30.5714,30.4638,30.5427,975600.0
2013-08-20 15:00:00,42.58,42.67,42.58,42.66,568900.0,30.5427,30.6073,30.5427,30.6001,568900.0
2013-08-20 15:30:00,42.67,42.67,42.57,42.6,2878900.0,30.6073,30.6073,30.5355,30.5571,2878900.0
2013-08-21 09:30:00,42.47,42.55,42.3,42.46,1287100.0,30.4638,30.5212,30.3419,30.4566,1287100.0
2013-08-21 10:00:00,42.45,42.46,42.35,42.38,1119100.0,30.4495,30.4566,30.3777,30.3992,1119100.0
2013-08-21 10:30:00,42.38,42.45,42.31,42.37,524100.0,30.3992,30.4495,30.349,30.3921,524100.0
2013-08-21 11:00:00,42.36,42.39,42.28,42.29,731200.0,30.3849,30.4064,30.3275,30.3347,731200.0
2013-08-21 11:30:00,42.29,42.35,42.13,42.24,785900.0,30.3347,30.3777,30.2199,30.2988,785900.0
2013-08-21 12:00:00,42.24,42.3,42.19,42.28,477200.0,30.2988,30.3419,30.263,30.3275,477200.0
2013-08-21 12:30:00,42.29,42.35,42.26,42.34,396400.0,30.3347,30.3777,30.3132,30.3706,396400.0
2013-08-21 13:00:00,42.33,42.4,42.29,42.37,458200.0,30.3634,30.4136,30.3347,30.3921,458200.0
2013-08-21 13:30:00,42.37,42.45,42.35,42.45,425000.0,30.3921,30.4495,30.3777,30.4495,425000.0
2013-08-21 14:00:00,42.45,42.45,42.15,42.37,1472800.0,30.4495,30.4495,30.2343,30.3921,1472800.0
2013-08-21 14:30:00,42.37,42.67,42.36,42.6,1218700.0,30.3921,30.6073,30.3849,30.5571,1218700.0
2013-08-21 15:00:00,42.61,42.67,42.54,42.63,1443000.0,30.5642,30.6073,30.514,30.5786,1443000.0
2013-08-21 15:30:00,42.62,42.68,42.33,42.35,2141000.0,30.5714,30.6144,30.3634,30.3777,2141000.0
2013-08-22 09:30:00,42.41,42.59,42.36,42.47,1934700.0,30.4208,30.5499,30.3849,30.4638,1934700.0
2013-08-22 10:00:00,42.47,42.63,42.47,42.6,1537700.0,30.4638,30.5786,30.4638,30.5571,1537700.0
2013-08-22 10:30:00,42.59,42.61,42.53,42.54,695700.0,30.5499,30.5642,30.5068,30.514,695700.0
2013-08-22 11:00:00,42.54,42.55,42.49,42.51,756500.0,30.514,30.5212,30.4782,30.4925,756500.0
2013-08-22 11:30:00,42.51,42.53,42.41,42.42,855000.0,30.4925,30.5068,30.4208,30.4279,855000.0
2013-08-22 12:00:00,42.42,42.48,42.36,42.37,735300.0,30.4279,30.471,30.3849,30.3921,735300.0
2013-08-22 12:30:00,42.36,42.42,42.3,42.32,342200.0,30.3849,30.4279,30.3419,30.3562,342200.0
2013-08-22 13:00:00,42.33,42.4,42.32,42.33,360000.0,30.3634,30.4136,30.3562,30.3634,360000.0
2013-08-22 13:30:00,42.33,42.34,42.26,42.32,410500.0,30.3634,30.3706,30.3132,30.3562,410500.0
2013-08-22 14:00:00,42.31,42.38,42.24,42.25,461400.0,30.349,30.3992,30.2988,30.306,461400.0
2013-08-22 14:30:00,42.26,42.29,42.18,42.24,645800.0,30.3132,30.3347,30.2558,30.2988,645800.0
2013-08-22 15:00:00,42.23,42.37,42.2,42.37,792000.0,30.2917,30.3921,30.2701,30.3921,792000.0
2013-08-22 15:30:00,42.37,42.58,42.34,42.47,2960300.0,30.3921,30.5427,30.3706,30.4638,2960300.0
2013-08-23 09:30:00,42.65,42.73,42.49,42.63,1513500.0,30.5929,30.6503,30.4782,30.5786,1513500.0
2013-08-23 10:00:00,42.62,42.62,42.36,42.39,1241500.0,30.5714,30.5714,30.3849,30.4064,1241500.0
2013-08-23 10:30:00,42.37,42.53,42.35,42.47,692100.0,30.3921,30.5068,30.3777,30.4638,692100.0
2013-08-23 11:00:00,42.48,42.5,42.39,42.43,493700.0,30.471,30.4853,30.4064,30.4351,493700.0
2013-08-23 11:30:00,42.43,42.52,42.43,42.46,645500.0,30.4351,30.4997,30.4351,30.4566,645500.0
2013-08-23 12:00:00,42.46,42.56,42.45,42.55,629800.0,30.4566,30.5284,30.4495,30.5212,629800.0
2013-08-23 12:30:00,42.55,42.65,42.54,42.64,686800.0,30.5212,30.5929,30.514,30.5857,686800.0
2013-08-23 13:00:00,42.65,42.65,42.59,42.62,398800.0,30.5929,30.5929,30.5499,30.5714,398800.0
2013-08-23 13:30:00,42.61,42.72,42.6,42.67,550900.0,30.5642,30.6431,30.5571,30.6073,550900.0
2013-08-23 14:00:00,42.68,42.7,42.63,42.65,481400.0,30.6144,30.6288,30.5786,30.5929,481400.0
2013-08-23 14:30:00,42.65,42.71,42.63,42.7,575500.0,30.5929,30.636,30.5786,30.6288,575500.0
2013-08-23 15:00:00,42.71,42.74,42.68,42.71,713200.0,30.636,30.6575,30.6144,30.636,713200.0
2013-08-23 15:30:00,42.71,42.83,42.67,42.77,1858300.0,30.636,30.722,30.6073,30.679,1858300.0
2013-08-26 09:30:00,42.69,42.83,42.55,42.58,1361100.0,30.6216,30.722,30.5212,30.5427,1361100.0
2013-08-26 10:00:00,42.57,42.67,42.56,42.59,649000.0,30.5355,30.6073,30.5284,30.5499,649000.0
2013-08-26 10:30:00,42.6,42.67,42.57,42.66,546600.0,30.5571,30.6073,30.5355,30.6001,546600.0
2013-08-26 11:00:00,42.66,42.75,42.65,42.72,467300.0,30.6001,30.6646,30.5929,30.6431,467300.0
2013-08-26 11:30:00,42.72,42.83,42.72,42.75,460300.0,30.6431,30.722,30.6431,30.6646,460300.0
2013-08-26 12:00:00,42.75,42.8,42.74,42.76,418700.0,30.6646,30.7005,30.6575,30.6718,418700.0
2013-08-26 12:30:00,42.76,42.79,42.72,42.72,232600.0,30.6718,30.6933,30.6431,30.6431,232600.0
2013-08-26 13:00:00,42.72,42.78,42.7,42.7,363300.0,30.6431,30.6862,30.6288,30.6288,363300.0
2013-08-26 13:30:00,42.7,42.71,42.65,42.69,375400.0,30.6288,30.636,30.5929,30.6216,375400.0
2013-08-26 14:00:00,42.69,42.72,42.66,42.7,322300.0,30.6216,30.6431,30.6001,30.6288,322300.0
2013-08-26 14:30:00,42.7,42.72,42.66,42.69,490300.0,30.6288,30.6431,30.6001,30.6216,490300.0
2013-08-26 15:00:00,42.7,42.71,42.42,42.45,982300.0,30.6288,30.636,30.4279,30.4495,982300.0
2013-08-26 15:30:00,42.46,42.52,42.37,42.38,2122500.0,30.4566,30.4997,30.3921,30.3992,2122500.0
2013-08-27 09:30:00,41.89,41.91,41.6,41.79,2295200.0,30.0478,30.0621,29.8398,29.976,2295200.0
2013-08-27 10:00:00,41.79,41.84,41.42,41.46,1634800.0,29.976,30.0119,29.7106,29.7393,1634800.0
2013-08-27 10:30:00,41.47,41.53,41.26,41.39,2197000.0,29.7465,29.7895,29.5959,29.6891,2197000.0
2013-08-27 11:00:00,41.39,41.55,41.39,41.52,1126800.0,29.6891,29.8039,29.6891,29.7824,1126800.0
2013-08-27 11:30:00,41.52,41.55,41.37,41.42,690700.0,29.7824,29.8039,29.6748,29.7106,690700.0
2013-08-27 12:00:00,41.43,41.43,41.32,41.39,617200.0,29.7178,29.7178,29.6389,29.6891,617200.0
2013-08-27 12:30:00,41.38,41.39,41.27,41.33,711000.0,29.6819,29.6891,29.603,29.6461,711000.0
2013-08-27 13:00:00,41.34,41.35,41.28,41.31,438700.0,29.6533,29.6604,29.6102,29.6317,438700.0
2013-08-27 13:30:00,41.3,41.38,41.29,41.35,595500.0,29.6246,29.6819,29.6174,29.6604,595500.0
2013-08-27 14:00:00,41.36,41.36,41.11,41.18,1086900.0,29.6676,29.6676,29.4883,29.5385,1086900.0
2013-08-27 14:30:00,41.17,41.18,41.08,41.13,1029300.0,29.5313,29.5385,29.4668,29.5026,1029300.0
2013-08-27 15:00:00,41.13,41.2,41.06,41.11,1410100.0,29.5026,29.5528,29.4524,29.4883,1410100.0
2013-08-27 15:30:00,41.11,41.13,41.04,41.09,3606300.0,29.4883,29.5026,29.4381,29.4739,3606300.0
2013-08-28 09:30:00,41.09,41.23,41.0,41.06,1631000.0,29.4739,29.5744,29.4094,29.4524,1631000.0
2013-08-28 10:00:00,41.06,41.23,40.98,41.2,1168300.0,29.4524,29.5744,29.395,29.5528,1168300.0
2013-08-28 10:30:00,41.2,41.38,41.17,41.37,1073100.0,29.5528,29.6819,29.5313,29.6748,1073100.0
2013-08-28 11:00:00,41.37,41.45,41.36,41.37,887400.0,29.6748,29.7322,29.6676,29.6748,887400.0
2013-08-28 11:30:00,41.38,41.47,41.33,41.46,721200.0,29.6819,29.7465,29.6461,29.7393,721200.0
2013-08-28 12:00:00,41.46,41.52,41.4,41.52,655600.0,29.7393,29.7824,29.6963,29.7824,655600.0
2013-08-28 12:30:00,41.52,41.57,41.46,41.5,542300.0,29.7824,29.8182,29.7393,29.768,542300.0
2013-08-28 13:00:00,41.51,41.58,41.48,41.51,562500.0,29.7752,29.8254,29.7537,29.7752,562500.0
2013-08-28 13:30:00,41.51,41.52,41.42,41.46,495900.0,29.7752,29.7824,29.7106,29.7393,495900.0
2013-08-28 14:00:00,41.46,41.48,41.35,41.36,625300.0,29.7393,29.7537,29.6604,29.6676,625300.0
2013-08-28 14:30:00,41.36,41.38,41.22,41.28,730600.0,29.6676,29.6819,29.5672,29.6102,730600.0
2013-08-28 15:00:00,41.29,41.4,41.25,41.35,807700.0,29.6174,29.6963,29.5887,29.6604,807700.0
2013-08-28 15:30:00,41.36,41.4,41.24,41.26,2114400.0,29.6676,29.6963,29.5815,29.5959,2114400.0
2013-08-29 09:30:00,41.09,41.4,41.03,41.35,1362400.0,29.4739,29.6963,29.4309,29.6604,1362400.0
2013-08-29 10:00:00,41.35,41.52,41.34,41.44,865200.0,29.6604,29.7824,29.6533,29.725,865200.0
2013-08-29 10:30:00,41.44,41.6,41.41,41.53,753900.0,29.725,29.8398,29.7035,29.7895,753900.0
2013-08-29 11:00:00,41.53,41.66,41.52,41.62,559400.0,29.7895,29.8828,29.7824,29.8541,559400.0
2013-08-29 11:30:00,41.61,41.62,41.52,41.57,536300.0,29.8469,29.8541,29.7824,29.8182,536300.0
2013-08-29 12:00:00,41.58,41.59,41.45,41.48,449700.0,29.8254,29.8326,29.7322,29.7537,449700.0
2013-08-29 12:30:00,41.48,41.48,41.35,41.41,380400.0,29.7537,29.7537,29.6604,29.7035,380400.0
2013-08-29 13:00:00,41.42,41.45,41.31,41.34,500000.0,29.7106,29.7322,29.6317,29.6533,500000.0
2013-08-29 13:30:00,41.34,41.35,41.25,41.29,548500.0,29.6533,29.6604,29.5887,29.6174,548500.0
2013-08-29 14:00:00,41.29,41.36,41.28,41.33,458200.0,29.6174,29.6676,29.6102,29.6461,458200.0
2013-08-29 14:30:00,41.34,41.42,41.32,41.4,379900.0,29.6533,29.7106,29.6389,29.6963,379900.0
2013-08-29 15:00:00,41.39,41.4,41.27,41.29,795000.0,29.6891,29.6963,29.603,29.6174,795000.0
2013-08-29 15:30:00,41.29,41.3,41.18,41.25,1642000.0,29.6174,29.6246,29.5385,29.5887,1642000.0
2013-08-30 09:30:00,41.4,41.42,41.1,41.27,1226000.0,29.6963,29.7106,29.4811,29.603,1226000.0
2013-08-30 10:00:00,41.27,41.27,41.03,41.03,924800.0,29.603,29.603,29.4309,29.4309,924800.0
2013-08-30 10:30:00,41.04,41.13,40.96,41.07,871600.0,29.4381,29.5026,29.3807,29.4596,871600.0
2013-08-30 11:00:00,41.07,41.18,41.04,41.09,638800.0,29.4596,29.5385,29.4381,29.4739,638800.0
2013-08-30 11:30:00,41.09,41.16,41.06,41.12,699800.0,29.4739,29.5241,29.4524,29.4954,699800.0
2013-08-30 12:00:00,41.12,41.18,41.1,41.18,456600.0,29.4954,29.5385,29.4811,29.5385,456600.0
2013-08-30 12:30:00,41.17,41.18,41.03,41.05,768900.0,29.5313,29.5385,29.4309,29.4452,768900.0
2013-08-30 13:00:00,41.05,41.16,40.94,41.14,943900.0,29.4452,29.5241,29.3663,29.5098,943900.0
2013-08-30 13:30:00,41.13,41.16,41.05,41.05,530800.0,29.5026,29.5241,29.4452,29.4452,530800.0
2013-08-30 14:00:00,41.05,41.11,41.02,41.04,526100.0,29.4452,29.4883,29.4237,29.4381,526100.0
2013-08-30 14:30:00,41.03,41.17,41.03,41.14,495700.0,29.4309,29.5313,29.4309,29.5098,495700.0
2013-08-30 15:00:00,41.15,41.21,41.11,41.16,684600.0,29.517,29.56,29.4883,29.5241,684600.0
2013-08-30 15:30:00,41.15,41.15,40.92,41.04,2946600.0,29.517,29.517,29.352,29.4381,2946600.0
2013-09-03 09:30:00,41.65,41.85,41.53,41.55,1959700.0,29.8756,30.0191,29.7895,29.8039,1959700.0
2013-09-03 10:00:00,41.55,41.62,41.43,41.53,1477200.0,29.8039,29.8541,29.7178,29.7895,1477200.0
2013-09-03 10:30:00,41.53,41.54,41.33,41.4,1159500.0,29.7895,29.7967,29.6461,29.6963,1159500.0
2013-09-03 11:00:00,41.39,41.46,41.25,41.27,1071600.0,29.6891,29.7393,29.5887,29.603,1071600.0
2013-09-03 11:30:00,41.27,41.36,41.21,41.27,827200.0,29.603,29.6676,29.56,29.603,827200.0
2013-09-03 12:00:00,41.27,41.3,41.2,41.25,547600.0,29.603,29.6246,29.5528,29.5887,547600.0
2013-09-03 12:30:00,41.25,41.26,41.1,41.12,609900.0,29.5887,29.5959,29.4811,29.4954,609900.0
2013-09-03 13:00:00,41.12,41.2,41.06,41.2,577900.0,29.4954,29.5528,29.4524,29.5528,577900.0
2013-09-03 13:30:00,41.2,41.27,41.15,41.22,777100.0,29.5528,29.603,29.517,29.5672,777100.0
2013-09-03 14:00:00,41.22,41.32,41.16,41.23,921800.0,29.5672,29.6389,29.5241,29.5744,921800.0
2013-09-03 14:30:00,41.23,41.27,41.15,41.25,864800.0,29.5744,29.603,29.517,29.5887,864800.0
2013-09-03 15:00:00,41.25,41.44,41.24,41.39,1295800.0,29.5887,29.725,29.5815,29.6891,1295800.0
2013-09-03 15:30:00,41.39,41.47,41.29,41.38,2016100.0,29.6891,29.7465,29.6174,29.6819,2016100.0
2013-09-04 09:30:00,41.36,41.47,41.25,41.32,1234200.0,29.6676,29.7465,29.5887,29.6389,1234200.0
2013-09-04 10:00:00,41.33,41.57,41.32,41.57,1252400.0,29.6461,29.8182,29.6389,29.8182,1252400.0
2013-09-04 10:30:00,41.57,41.68,41.53,41.68,622900.0,29.8182,29.8971,29.7895,29.8971,622900.0
2013-09-04 11:00:00,41.67,41.74,41.56,41.58,871900.0,29.89,29.9402,29.8111,29.8254,871900.0
2013-09-04 11:30:00,41.57,41.68,41.56,41.66,714700.0,29.8182,29.8971,29.8111,29.8828,714700.0
2013-09-04 12:00:00,41.67,41.75,41.64,41.64,564300.0,29.89,29.9473,29.8684,29.8684,564300.0
2013-09-04 12:30:00,41.64,41.65,41.57,41.58,444300.0,29.8684,29.8756,29.8182,29.8254,444300.0
2013-09-04 13:00:00,41.58,41.58,41.5,41.55,549100.0,29.8254,29.8254,29.768,29.8039,549100.0
2013-09-04 13:30:00,41.55,41.55,41.43,41.46,603800.0,29.8039,29.8039,29.7178,29.7393,603800.0
2013-09-04 14:00:00,41.47,41.52,41.41,41.43,687300.0,29.7465,29.7824,29.7035,29.7178,687300.0
2013-09-04 14:30:00,41.43,41.46,41.39,41.45,678400.0,29.7178,29.7393,29.6891,29.7322,678400.0
2013-09-04 15:00:00,41.44,41.52,41.37,41.48,1158600.0,29.725,29.7824,29.6748,29.7537,1158600.0
2013-09-04 15:30:00,41.48,41.5,41.39,41.5,1748500.0,29.7537,29.768,29.6891,29.768,1748500.0
2013-09-05 09:30:00,41.53,41.82,41.5,41.8,1434600.0,29.7895,29.9976,29.768,29.9832,1434600.0
2013-09-05 10:00:00,41.8,41.94,41.78,41.92,985500.0,29.9832,30.0836,29.9689,30.0693,985500.0
2013-09-05 10:30:00,41.92,41.98,41.82,41.91,880700.0,30.0693,30.1123,29.9976,30.0621,880700.0
2013-09-05 11:00:00,41.91,42.0,41.89,41.91,843800.0,30.0621,30.1267,30.0478,30.0621,843800.0
2013-09-05 11:30:00,41.91,41.93,41.87,41.92,490200.0,30.0621,30.0765,30.0334,30.0693,490200.0
2013-09-05 12:00:00,41.91,41.92,41.82,41.88,271600.0,30.0621,30.0693,29.9976,30.0406,271600.0
2013-09-05 12:30:00,41.88,41.88,41.84,41.86,253900.0,30.0406,30.0406,30.0119,30.0263,253900.0
2013-09-05 13:00:00,41.86,41.88,41.8,41.86,364300.0,30.0263,30.0406,29.9832,30.0263,364300.0
2013-09-05 13:30:00,41.85,41.94,41.85,41.87,402500.0,30.0191,30.0836,30.0191,30.0334,402500.0
2013-09-05 14:00:00,41.86,41.91,41.85,41.86,325100.0,30.0263,30.0621,30.0191,30.0263,325100.0
2013-09-05 14:30:00,41.86,41.95,41.86,41.91,346600.0,30.0263,30.0908,30.0263,30.0621,346600.0
2013-09-05 15:00:00,41.91,41.91,41.85,41.88,533200.0,30.0621,30.0621,30.0191,30.0406,533200.0
2013-09-05 15:30:00,41.88,41.88,41.74,41.84,2429500.0,30.0406,30.0406,29.9402,30.0119,2429500.0
2013-09-06 09:30:00,42.01,42.02,41.36,41.42,2491200.0,30.1338,30.141,29.6676,29.7106,2491200.0
2013-09-06 10:00:00,41.41,41.5,41.2,41.47,1411900.0,29.7035,29.768,29.5528,29.7465,1411900.0
2013-09-06 10:30:00,41.47,41.61,41.37,41.6,829200.0,29.7465,29.8469,29.6748,29.8398,829200.0
2013-09-06 11:00:00,41.6,41.7,41.57,41.62,683100.0,29.8398,29.9115,29.8182,29.8541,683100.0
2013-09-06 11:30:00,41.62,41.69,41.6,41.68,699600.0,29.8541,29.9043,29.8398,29.8971,699600.0
2013-09-06 12:00:00,41.68,41.69,41.61,41.62,705800.0,29.8971,29.9043,29.8469,29.8541,705800.0
2013-09-06 12:30:00,41.62,41.63,41.55,41.59,585100.0,29.8541,29.8613,29.8039,29.8326,585100.0
2013-09-06 13:00:00,41.6,41.7,41.59,41.65,473200.0,29.8398,29.9115,29.8326,29.8756,473200.0
2013-09-06 13:30:00,41.64,41.76,41.64,41.72,414500.0,29.8684,29.9545,29.8684,29.9258,414500.0
2013-09-06 14:00:00,41.72,41.78,41.64,41.66,583300.0,29.9258,29.9689,29.8684,29.8828,583300.0
2013-09-06 14:30:00,41.66,41.69,41.53,41.53,716500.0,29.8828,29.9043,29.7895,29.7895,716500.0
2013-09-06 15:00:00,41.53,41.58,41.41,41.57,1077900.0,29.7895,29.8254,29.7035,29.8182,1077900.0
2013-09-06 15:30:00,41.57,41.57,41.4,41.42,2310300.0,29.8182,29.8182,29.6963,29.7106,2310300.0
2013-09-09 09:30:00,41.52,41.54,41.31,41.36,2420300.0,29.7824,29.7967,29.6317,29.6676,2420300.0
2013-09-09 10:00:00,41.36,41.4,41.05,41.05,3063300.0,29.6676,29.6963,29.4452,29.4452,3063300.0
2013-09-09 10:30:00,41.05,41.17,41.0,41.01,1937300.0,29.4452,29.5313,29.4094,29.4165,1937300.0
2013-09-09 11:00:00,41.02,41.02,40.89,40.99,2576900.0,29.4237,29.4237,29.3305,29.4022,2576900.0
2013-09-09 11:30:00,40.99,41.24,40.97,41.23,1425200.0,29.4022,29.5815,29.3879,29.5744,1425200.0
2013-09-09 12:00:00,41.23,41.5,41.23,41.44,1606500.0,29.5744,29.768,29.5744,29.725,1606500.0
2013-09-09 12:30:00,41.45,41.5,41.4,41.5,788300.0,29.7322,29.768,29.6963,29.768,788300.0
2013-09-09 13:00:00,41.49,41.52,41.46,41.46,663500.0,29.7608,29.7824,29.7393,29.7393,663500.0
2013-09-09 13:30:00,41.46,41.5,41.4,41.44,663000.0,29.7393,29.768,29.6963,29.725,663000.0
2013-09-09 14:00:00,41.44,41.67,41.43,41.57,1272100.0,29.725,29.89,29.7178,29.8182,1272100.0
2013-09-09 14:30:00,41.57,41.63,41.56,41.59,1067800.0,29.8182,29.8613,29.8111,29.8326,1067800.0
2013-09-09 15:00:00,41.58,41.62,41.53,41.56,1027500.0,29.8254,29.8541,29.7895,29.8111,1027500.0
2013-09-09 15:30:00,41.57,41.72,41.53,41.68,4320900.0,29.8182,29.9258,29.7895,29.8971,4320900.0
2013-09-10 09:30:00,42.13,42.31,41.9,42.3,3160800.0,30.2199,30.349,30.0549,30.3419,3160800.0
2013-09-10 10:00:00,42.31,42.34,42.23,42.26,1525000.0,30.349,30.3706,30.2917,30.3132,1525000.0
2013-09-10 10:30:00,42.25,42.43,42.24,42.39,1402500.0,30.306,30.4351,30.2988,30.4064,1402500.0
2013-09-10 11:00:00,42.38,42.41,42.28,42.32,885300.0,30.3992,30.4208,30.3275,30.3562,885300.0
2013-09-10 11:30:00,42.32,42.32,42.19,42.23,984100.0,30.3562,30.3562,30.263,30.2917,984100.0
2013-09-10 12:00:00,42.23,42.3,42.22,42.23,672200.0,30.2917,30.3419,30.2845,30.2917,672200.0
2013-09-10 12:30:00,42.23,42.3,42.23,42.3,390900.0,30.2917,30.3419,30.2917,30.3419,390900.0
2013-09-10 13:00:00,42.3,42.37,42.27,42.35,835100.0,30.3419,30.3921,30.3203,30.3777,835100.0
2013-09-10 13:30:00,42.35,42.36,42.33,42.34,549200.0,30.3777,30.3849,30.3634,30.3706,549200.0
2013-09-10 14:00:00,42.34,42.37,42.33,42.36,673900.0,30.3706,30.3921,30.3634,30.3849,673900.0
2013-09-10 14:30:00,42.36,42.4,42.33,42.39,964900.0,30.3849,30.4136,30.3634,30.4064,964900.0
2013-09-10 15:00:00,42.38,42.39,42.33,42.36,1081500.0,30.3992,30.4064,30.3634,30.3849,1081500.0
2013-09-10 15:30:00,42.36,42.46,42.3,42.45,3503900.0,30.3849,30.4566,30.3419,30.4495,3503900.0
2013-09-11 09:30:00,42.49,42.51,42.25,42.27,2134700.0,30.4782,30.4925,30.306,30.3203,2134700.0
2013-09-11 10:00:00,42.27,42.42,42.26,42.38,1140300.0,30.3203,30.4279,30.3132,30.3992,1140300.0
2013-09-11 10:30:00,42.38,42.45,42.37,42.45,938800.0,30.3992,30.4495,30.3921,30.4495,938800.0
2013-09-11 11:00:00,42.44,42.48,42.38,42.43,927500.0,30.4423,30.471,30.3992,30.4351,927500.0
2013-09-11 11:30:00,42.43,42.51,42.35,42.38,901900.0,30.4351,30.4925,30.3777,30.3992,901900.0
2013-09-11 12:00:00,42.38,42.43,42.36,42.43,657200.0,30.3992,30.4351,30.3849,30.4351,657200.0
2013-09-11 12:30:00,42.43,42.45,42.31,42.31,475600.0,30.4351,30.4495,30.349,30.349,475600.0
2013-09-11 13:00:00,42.32,42.34,42.29,42.33,641700.0,30.3562,30.3706,30.3347,30.3634,641700.0
2013-09-11 13:30:00,42.33,42.51,42.32,42.5,774100.0,30.3634,30.4925,30.3562,30.4853,774100.0
2013-09-11 14:00:00,42.5,42.53,42.38,42.39,535800.0,30.4853,30.5068,30.3992,30.4064,535800.0
2013-09-11 14:30:00,42.38,42.39,42.3,42.32,459100.0,30.3992,30.4064,30.3419,30.3562,459100.0
2013-09-11 15:00:00,42.33,42.43,42.32,42.4,982600.0,30.3634,30.4351,30.3562,30.4136,982600.0
2013-09-11 15:30:00,42.41,42.5,42.32,42.49,1979700.0,30.4208,30.4853,30.3562,30.4782,1979700.0
2013-09-12 09:30:00,42.53,42.59,42.44,42.52,1437400.0,30.5068,30.5499,30.4423,30.4997,1437400.0
2013-09-12 10:00:00,42.52,42.52,42.41,42.48,895100.0,30.4997,30.4997,30.4208,30.471,895100.0
2013-09-12 10:30:00,42.48,42.66,42.48,42.52,766000.0,30.471,30.6001,30.471,30.4997,766000.0
2013-09-12 11:00:00,42.51,42.55,42.41,42.43,799000.0,30.4925,30.5212,30.4208,30.4351,799000.0
2013-09-12 11:30:00,42.44,42.45,42.29,42.34,687300.0,30.4423,30.4495,30.3347,30.3706,687300.0
2013-09-12 12:00:00,42.34,42.34,42.07,42.19,1408700.0,30.3706,30.3706,30.1769,30.263,1408700.0
2013-09-12 12:30:00,42.19,42.32,42.19,42.32,1073200.0,30.263,30.3562,30.263,30.3562,1073200.0
2013-09-12 13:00:00,42.31,42.45,42.3,42.4,460900.0,30.349,30.4495,30.3419,30.4136,460900.0
2013-09-12 13:30:00,42.4,42.42,42.33,42.39,591600.0,30.4136,30.4279,30.3634,30.4064,591600.0
2013-09-12 14:00:00,42.4,42.43,42.34,42.38,667200.0,30.4136,30.4351,30.3706,30.3992,667200.0
2013-09-12 14:30:00,42.38,42.38,42.26,42.33,885900.0,30.3992,30.3992,30.3132,30.3634,885900.0
2013-09-12 15:00:00,42.33,42.34,42.22,42.29,967200.0,30.3634,30.3706,30.2845,30.3347,967200.0
2013-09-12 15:30:00,42.28,42.29,42.18,42.27,2263300.0,30.3275,30.3347,30.2558,30.3203,2263300.0
2013-09-13 09:30:00,42.12,42.39,42.12,42.34,1061000.0,30.2127,30.4064,30.2127,30.3706,1061000.0
2013-09-13 10:00:00,42.34,42.35,42.12,42.22,781800.0,30.3706,30.3777,30.2127,30.2845,781800.0
2013-09-13 10:30:00,42.21,42.29,42.18,42.24,640900.0,30.2773,30.3347,30.2558,30.2988,640900.0
2013-09-13 11:00:00,42.23,42.32,42.19,42.32,789200.0,30.2917,30.3562,30.263,30.3562,789200.0
2013-09-13 11:30:00,42.32,42.37,42.29,42.3,377600.0,30.3562,30.3921,30.3347,30.3419,377600.0
2013-09-13 12:00:00,42.3,42.33,42.27,42.29,505800.0,30.3419,30.3634,30.3203,30.3347,505800.0
2013-09-13 12:30:00,42.29,42.3,42.25,42.25,348700.0,30.3347,30.3419,30.306,30.306,348700.0
2013-09-13 13:00:00,42.26,42.28,42.23,42.26,247300.0,30.3132,30.3275,30.2917,30.3132,247300.0
2013-09-13 13:30:00,42.26,42.26,42.2,42.26,421600.0,30.3132,30.3132,30.2701,30.3132,421600.0
2013-09-13 14:00:00,42.26,42.28,42.17,42.18,498700.0,30.3132,30.3275,30.2486,30.2558,498700.0
2013-09-13 14:30:00,42.17,42.18,42.12,42.13,541500.0,30.2486,30.2558,30.2127,30.2199,541500.0
2013-09-13 15:00:00,42.13,42.14,42.07,42.1,469200.0,30.2199,30.2271,30.1769,30.1984,469200.0
2013-09-13 15:30:00,42.1,42.2,42.1,42.19,1774300.0,30.1984,30.2701,30.1984,30.263,1774300.0
2013-09-16 09:30:00,42.77,42.97,42.71,42.87,2037100.0,30.679,30.8225,30.636,30.7507,2037100.0
2013-09-16 10:00:00,42.87,42.9,42.75,42.82,1363800.0,30.7507,30.7722,30.6646,30.7149,1363800.0
2013-09-16 10:30:00,42.81,42.92,42.77,42.78,745100.0,30.7077,30.7866,30.679,30.6862,745100.0
2013-09-16 11:00:00,42.77,42.92,42.74,42.89,1648900.0,30.679,30.7866,30.6575,30.7651,1648900.0
2013-09-16 11:30:00,42.88,43.0,42.88,42.97,816400.0,30.7579,30.844,30.7579,30.8225,816400.0
2013-09-16 12:00:00,42.96,43.04,42.91,43.02,946300.0,30.8153,30.8727,30.7794,30.8583,946300.0
2013-09-16 12:30:00,43.01,43.07,42.98,43.07,1534700.0,30.8511,30.8942,30.8296,30.8942,1534700.0
2013-09-16 13:00:00,43.07,43.07,43.0,43.03,870000.0,30.8942,30.8942,30.844,30.8655,870000.0
2013-09-16 13:30:00,43.04,43.04,42.96,43.02,816800.0,30.8727,30.8727,30.8153,30.8583,816800.0
2013-09-16 14:00:00,43.02,43.03,42.98,42.99,706600.0,30.8583,30.8655,30.8296,30.8368,706600.0
2013-09-16 14:30:00,42.99,43.02,42.96,43.0,932900.0,30.8368,30.8583,30.8153,30.844,932900.0
2013-09-16 15:00:00,43.0,43.03,42.96,42.96,959900.0,30.844,30.8655,30.8153,30.8153,959900.0
2013-09-16 15:30:00,42.96,42.97,42.84,42.89,3851300.0,30.8153,30.8225,30.7292,30.7651,3851300.0
2013-09-17 09:30:00,42.97,43.05,42.73,42.8,1894900.0,30.8225,30.8798,30.6503,30.7005,1894900.0
2013-09-17 10:00:00,42.79,42.97,42.75,42.91,1329800.0,30.6933,30.8225,30.6646,30.7794,1329800.0
2013-09-17 10:30:00,42.91,42.92,42.84,42.9,1065000.0,30.7794,30.7866,30.7292,30.7722,1065000.0
2013-09-17 11:00:00,42.9,42.9,42.84,42.84,630600.0,30.7722,30.7722,30.7292,30.7292,630600.0
2013-09-17 11:30:00,42.84,42.85,42.64,42.64,1277300.0,30.7292,30.7364,30.5857,30.5857,1277300.0
2013-09-17 12:00:00,42.64,42.69,42.59,42.63,909900.0,30.5857,30.6216,30.5499,30.5786,909900.0
2013-09-17 12:30:00,42.63,42.69,42.57,42.68,903200.0,30.5786,30.6216,30.5355,30.6144,903200.0
2013-09-17 13:00:00,42.69,42.69,42.61,42.65,760300.0,30.6216,30.6216,30.5642,30.5929,760300.0
2013-09-17 13:30:00,42.65,42.74,42.64,42.72,680100.0,30.5929,30.6575,30.5857,30.6431,680100.0
2013-09-17 14:00:00,42.72,42.76,42.67,42.72,506700.0,30.6431,30.6718,30.6073,30.6431,506700.0
2013-09-17 14:30:00,42.71,42.78,42.7,42.77,513000.0,30.636,30.6862,30.6288,30.679,513000.0
2013-09-17 15:00:00,42.77,42.78,42.66,42.73,1059000.0,30.679,30.6862,30.6001,30.6503,1059000.0
2013-09-17 15:30:00,42.73,42.87,42.69,42.86,2125500.0,30.6503,30.7507,30.6216,30.7436,2125500.0
2013-09-18 09:30:00,42.76,43.01,42.76,42.93,1025000.0,30.6718,30.8511,30.6718,30.7938,1025000.0
2013-09-18 10:00:00,42.93,43.01,42.88,42.97,1091600.0,30.7938,30.8511,30.7579,30.8225,1091600.0
2013-09-18 10:30:00,42.97,42.98,42.87,42.93,1048200.0,30.8225,30.8296,30.7507,30.7938,1048200.0
2013-09-18 11:00:00,42.93,42.97,42.89,42.94,731900.0,30.7938,30.8225,30.7651,30.8009,731900.0
2013-09-18 11:30:00,42.94,42.94,42.76,42.77,885900.0,30.8009,30.8009,30.6718,30.679,885900.0
2013-09-18 12:00:00,42.77,42.83,42.75,42.79,896500.0,30.679,30.722,30.6646,30.6933,896500.0
2013-09-18 12:30:00,42.78,43.05,42.78,43.05,1067300.0,30.6862,30.8798,30.6862,30.8798,1067300.0
2013-09-18 13:00:00,43.04,43.19,43.0,43.09,1277200.0,30.8727,30.9803,30.844,30.9085,1277200.0
2013-09-18 13:30:00,43.1,43.13,42.92,42.93,643900.0,30.9157,30.9372,30.7866,30.7938,643900.0
2013-09-18 14:00:00,42.93,43.62,42.92,43.5,3124300.0,30.7938,31.2887,30.7866,31.2026,3124300.0
2013-09-18 14:30:00,43.51,43.75,43.5,43.74,1690900.0,31.2098,31.382,31.2026,31.3748,1690900.0
2013-09-18 15:00:00,43.74,43.82,43.44,43.46,2245000.0,31.3748,31.4322,31.1596,31.1739,2245000.0
2013-09-18 15:30:00,43.46,43.53,43.26,43.3,4503700.0,31.1739,31.2241,31.0305,31.0592,4503700.0
2013-09-19 09:30:00,43.73,43.83,42.96,43.15,2230900.0,31.3676,31.4393,30.8153,30.9516,2230900.0
2013-09-19 10:00:00,43.15,43.19,42.96,43.06,1282300.0,30.9516,30.9803,30.8153,30.887,1282300.0
2013-09-19 10:30:00,43.06,43.11,43.04,43.08,815700.0,30.887,30.9229,30.8727,30.9014,815700.0
2013-09-19 11:00:00,43.07,43.08,42.97,43.02,739000.0,30.8942,30.9014,30.8225,30.8583,739000.0
2013-09-19 11:30:00,43.02,43.03,42.88,42.9,995800.0,30.8583,30.8655,30.7579,30.7722,995800.0
2013-09-19 12:00:00,42.89,42.97,42.87,42.95,827300.0,30.7651,30.8225,30.7507,30.8081,827300.0
2013-09-19 12:30:00,42.94,42.99,42.85,42.87,616700.0,30.8009,30.8368,30.7364,30.7507,616700.0
2013-09-19 13:00:00,42.87,42.88,42.82,42.84,757300.0,30.7507,30.7579,30.7149,30.7292,757300.0
2013-09-19 13:30:00,42.84,42.87,42.75,42.75,711500.0,30.7292,30.7507,30.6646,30.6646,711500.0
2013-09-19 14:00:00,42.75,42.98,42.74,42.96,879300.0,30.6646,30.8296,30.6575,30.8153,879300.0
2013-09-19 14:30:00,42.95,42.98,42.89,42.96,630000.0,30.8081,30.8296,30.7651,30.8153,630000.0
2013-09-19 15:00:00,42.96,43.02,42.95,43.02,849600.0,30.8153,30.8583,30.8081,30.8583,849600.0
2013-09-19 15:30:00,43.02,43.03,42.93,42.96,2648900.0,30.8583,30.8655,30.7938,30.8153,2648900.0
2013-09-20 09:30:00,43.04,43.1,42.56,42.6,6905300.0,30.8727,30.9157,30.5284,30.5571,6905300.0
2013-09-20 10:00:00,42.59,42.68,42.5,42.59,1567300.0,30.5499,30.6144,30.4853,30.5499,1567300.0
2013-09-20 10:30:00,42.59,42.73,42.59,42.73,1219100.0,30.5499,30.6503,30.5499,30.6503,1219100.0
2013-09-20 11:00:00,42.73,42.85,42.68,42.7,1324800.0,30.6503,30.7364,30.6144,30.6288,1324800.0
2013-09-20 11:30:00,42.71,42.82,42.66,42.68,784600.0,30.636,30.7149,30.6001,30.6144,784600.0
2013-09-20 12:00:00,42.69,42.74,42.57,42.68,680200.0,30.6216,30.6575,30.5355,30.6144,680200.0
2013-09-20 12:30:00,42.69,42.79,42.66,42.75,691300.0,30.6216,30.6933,30.6001,30.6646,691300.0
2013-09-20 13:00:00,42.76,42.84,42.7,42.79,761800.0,30.6718,30.7292,30.6288,30.6933,761800.0
2013-09-20 13:30:00,42.8,42.81,42.69,42.73,434300.0,30.7005,30.7077,30.6216,30.6503,434300.0
2013-09-20 14:00:00,42.73,42.81,42.69,42.81,462600.0,30.6503,30.7077,30.6216,30.7077,462600.0
2013-09-20 14:30:00,42.81,42.81,42.68,42.76,585500.0,30.7077,30.7077,30.6144,30.6718,585500.0
2013-09-20 15:00:00,42.76,42.88,42.75,42.79,1197200.0,30.6718,30.7579,30.6646,30.6933,1197200.0
2013-09-20 15:30:00,42.79,42.88,42.72,42.8,3855000.0,30.6933,30.7579,30.6431,30.7005,3855000.0
2013-09-23 09:30:00,42.42,42.52,42.07,42.2,2017000.0,30.4279,30.4997,30.1769,30.2701,2017000.0
2013-09-23 10:00:00,42.2,42.25,42.06,42.15,1234400.0,30.2701,30.306,30.1697,30.2343,1234400.0
2013-09-23 10:30:00,42.16,42.27,42.1,42.15,940600.0,30.2414,30.3203,30.1984,30.2343,940600.0
2013-09-23 11:00:00,42.15,42.19,42.09,42.18,864000.0,30.2343,30.263,30.1912,30.2558,864000.0
2013-09-23 11:30:00,42.18,42.23,42.08,42.08,660700.0,30.2558,30.2917,30.1841,30.1841,660700.0
2013-09-23 12:00:00,42.08,42.2,42.08,42.18,766200.0,30.1841,30.2701,30.1841,30.2558,766200.0
2013-09-23 12:30:00,42.18,42.21,42.15,42.2,365000.0,30.2558,30.2773,30.2343,30.2701,365000.0
2013-09-23 13:00:00,42.2,42.24,42.15,42.22,691600.0,30.2701,30.2988,30.2343,30.2845,691600.0
2013-09-23 13:30:00,42.23,42.25,42.18,42.25,541400.0,30.2917,30.306,30.2558,30.306,541400.0
2013-09-23 14:00:00,42.25,42.31,42.23,42.23,686800.0,30.306,30.349,30.2917,30.2917,686800.0
2013-09-23 14:30:00,42.23,42.31,42.22,42.3,614800.0,30.2917,30.349,30.2845,30.3419,614800.0
2013-09-23 15:00:00,42.3,42.3,42.2,42.24,1049500.0,30.3419,30.3419,30.2701,30.2988,1049500.0
2013-09-23 15:30:00,42.24,42.34,42.22,42.29,2274600.0,30.2988,30.3706,30.2845,30.3347,2274600.0
2013-09-24 09:30:00,42.07,42.2,41.94,42.14,2155300.0,30.1769,30.2701,30.0836,30.2271,2155300.0
2013-09-24 10:00:00,42.13,42.15,42.01,42.06,1199000.0,30.2199,30.2343,30.1338,30.1697,1199000.0
2013-09-24 10:30:00,42.06,42.2,42.06,42.19,1197700.0,30.1697,30.2701,30.1697,30.263,1197700.0
2013-09-24 11:00:00,42.19,42.3,42.16,42.17,1012500.0,30.263,30.3419,30.2414,30.2486,1012500.0
2013-09-24 11:30:00,42.16,42.19,42.11,42.16,772600.0,30.2414,30.263,30.2056,30.2414,772600.0
2013-09-24 12:00:00,42.16,42.18,42.11,42.13,934500.0,30.2414,30.2558,30.2056,30.2199,934500.0
2013-09-24 12:30:00,42.14,42.16,42.11,42.14,857600.0,30.2271,30.2414,30.2056,30.2271,857600.0
2013-09-24 13:00:00,42.14,42.15,42.07,42.09,794500.0,30.2271,30.2343,30.1769,30.1912,794500.0
2013-09-24 13:30:00,42.09,42.15,42.05,42.06,1202800.0,30.1912,30.2343,30.1625,30.1697,1202800.0
2013-09-24 14:00:00,42.06,42.07,41.85,41.89,1208600.0,30.1697,30.1769,30.0191,30.0478,1208600.0
2013-09-24 14:30:00,41.88,42.02,41.87,41.88,1335000.0,30.0406,30.141,30.0334,30.0406,1335000.0
2013-09-24 15:00:00,41.87,41.89,41.78,41.83,1867900.0,30.0334,30.0478,29.9689,30.0047,1867900.0
2013-09-24 15:30:00,41.84,41.88,41.7,41.75,4327500.0,30.0119,30.0406,29.9115,29.9473,4327500.0
2013-09-25 09:30:00,41.83,41.87,41.29,41.86,2966900.0,30.0047,30.0334,29.6174,30.0263,2966900.0
2013-09-25 10:00:00,41.85,41.89,41.61,41.78,1758300.0,30.0191,30.0478,29.8469,29.9689,1758300.0
2013-09-25 10:30:00,41.79,41.81,41.69,41.77,1094000.0,29.976,29.9904,29.9043,29.9617,1094000.0
2013-09-25 11:00:00,41.77,41.9,41.66,41.89,958100.0,29.9617,30.0549,29.8828,30.0478,958100.0
2013-09-25 11:30:00,41.9,41.96,41.84,41.93,778700.0,30.0549,30.098,30.0119,30.0765,778700.0
2013-09-25 12:00:00,41.93,41.96,41.7,41.77,849600.0,30.0765,30.098,29.9115,29.9617,849600.0
2013-09-25 12:30:00,41.77,41.85,41.74,41.78,563800.0,29.9617,30.0191,29.9402,29.9689,563800.0
2013-09-25 13:00:00,41.79,41.87,41.76,41.76,391800.0,29.976,30.0334,29.9545,29.9545,391800.0
2013-09-25 13:30:00,41.76,41.82,41.65,41.78,817800.0,29.9545,29.9976,29.8756,29.9689,817800.0
2013-09-25 14:00:00,41.79,41.84,41.65,41.74,845900.0,29.976,30.0119,29.8756,29.9402,845900.0
2013-09-25 14:30:00,41.74,41.82,41.69,41.74,1018700.0,29.9402,29.9976,29.9043,29.9402,1018700.0
2013-09-25 15:00:00,41.73,41.91,41.73,41.8,1238200.0,29.933,30.0621,29.933,29.9832,1238200.0
2013-09-25 15:30:00,41.79,41.92,41.78,41.83,3092700.0,29.976,30.0693,29.9689,30.0047,3092700.0
2013-09-26 09:30:00,41.92,42.2,41.9,42.03,1781700.0,30.0693,30.2701,30.0549,30.1482,1781700.0
2013-09-26 10:00:00,42.04,42.04,41.8,41.91,1468900.0,30.1554,30.1554,29.9832,30.0621,1468900.0
2013-09-26 10:30:00,41.91,41.96,41.52,41.6,1323800.0,30.0621,30.098,29.7824,29.8398,1323800.0
2013-09-26 11:00:00,41.61,41.69,41.55,41.64,1005400.0,29.8469,29.9043,29.8039,29.8684,1005400.0
2013-09-26 11:30:00,41.64,41.66,41.5,41.57,1054400.0,29.8684,29.8828,29.768,29.8182,1054400.0
2013-09-26 12:00:00,41.57,41.64,41.55,41.64,663100.0,29.8182,29.8684,29.8039,29.8684,663100.0
2013-09-26 12:30:00,41.64,41.7,41.58,41.63,490000.0,29.8684,29.9115,29.8254,29.8613,490000.0
2013-09-26 13:00:00,41.63,41.68,41.62,41.64,489500.0,29.8613,29.8971,29.8541,29.8684,489500.0
2013-09-26 13:30:00,41.65,41.66,41.58,41.61,553000.0,29.8756,29.8828,29.8254,29.8469,553000.0
2013-09-26 14:00:00,41.61,41.61,41.51,41.55,686000.0,29.8469,29.8469,29.7752,29.8039,686000.0
2013-09-26 14:30:00,41.55,41.56,41.48,41.5,880900.0,29.8039,29.8111,29.7537,29.768,880900.0
2013-09-26 15:00:00,41.5,41.54,41.41,41.46,2362100.0,29.768,29.7967,29.7035,29.7393,2362100.0
2013-09-26 15:30:00,41.46,41.64,41.46,41.59,4235200.0,29.7393,29.8684,29.7393,29.8326,4235200.0
2013-09-27 09:30:00,41.55,41.72,41.51,41.65,2583800.0,29.8039,29.9258,29.7752,29.8756,2583800.0
2013-09-27 10:00:00,41.65,41.7,41.53,41.68,1634600.0,29.8756,29.9115,29.7895,29.8971,1634600.0
2013-09-27 10:30:00,41.68,41.77,41.64,41.75,1674900.0,29.8971,29.9617,29.8684,29.9473,1674900.0
2013-09-27 11:00:00,41.75,41.76,41.66,41.72,947300.0,29.9473,29.9545,29.8828,29.9258,947300.0
2013-09-27 11:30:00,41.72,41.77,41.69,41.71,763100.0,29.9258,29.9617,29.9043,29.9187,763100.0
2013-09-27 12:00:00,41.7,41.73,41.66,41.72,598700.0,29.9115,29.933,29.8828,29.9258,598700.0
2013-09-27 12:30:00,41.72,41.74,41.61,41.64,434200.0,29.9258,29.9402,29.8469,29.8684,434200.0
2013-09-27 13:00:00,41.65,41.66,41.59,41.6,437400.0,29.8756,29.8828,29.8326,29.8398,437400.0
2013-09-27 13:30:00,41.6,41.67,41.56,41.66,675000.0,29.8398,29.89,29.8111,29.8828,675000.0
2013-09-27 14:00:00,41.67,41.68,41.59,41.66,735400.0,29.89,29.8971,29.8326,29.8828,735400.0
2013-09-27 14:30:00,41.66,41.67,41.61,41.62,1563400.0,29.8828,29.89,29.8469,29.8541,1563400.0
2013-09-27 15:00:00,41.62,41.67,41.57,41.67,1210100.0,29.8541,29.89,29.8182,29.89,1210100.0
2013-09-27 15:30:00,41.67,41.72,41.58,41.6,3402500.0,29.89,29.9258,29.8254,29.8398,3402500.0
2013-09-30 09:30:00,41.06,41.31,40.9,41.21,2166200.0,29.4524,29.6317,29.3376,29.56,2166200.0
2013-09-30 10:00:00,41.21,41.43,41.17,41.36,1194200.0,29.56,29.7178,29.5313,29.6676,1194200.0
2013-09-30 10:30:00,41.36,41.46,41.33,41.38,955100.0,29.6676,29.7393,29.6461,29.6819,955100.0
2013-09-30 11:00:00,41.39,41.43,41.3,41.34,881300.0,29.6891,29.7178,29.6246,29.6533,881300.0
2013-09-30 11:30:00,41.34,41.47,41.34,41.47,555300.0,29.6533,29.7465,29.6533,29.7465,555300.0
2013-09-30 12:00:00,41.47,41.47,41.36,41.39,1328300.0,29.7465,29.7465,29.6676,29.6891,1328300.0
2013-09-30 12:30:00,41.38,41.41,41.32,41.32,756900.0,29.6819,29.7035,29.6389,29.6389,756900.0
2013-09-30 13:00:00,41.32,41.47,41.32,41.46,770300.0,29.6389,29.7465,29.6389,29.7393,770300.0
2013-09-30 13:30:00,41.47,41.54,41.28,41.35,784000.0,29.7465,29.7967,29.6102,29.6604,784000.0
2013-09-30 14:00:00,41.35,41.39,41.28,41.3,643800.0,29.6604,29.6891,29.6102,29.6246,643800.0
2013-09-30 14:30:00,41.3,41.39,41.3,41.32,729800.0,29.6246,29.6891,29.6246,29.6389,729800.0
2013-09-30 15:00:00,41.32,41.34,41.2,41.33,1507400.0,29.6389,29.6533,29.5528,29.6461,1507400.0
2013-09-30 15:30:00,41.34,41.35,41.2,41.33,3379900.0,29.6533,29.6604,29.5528,29.6461,3379900.0
2013-10-01 09:30:00,41.36,41.45,41.2,41.27,1600900.0,29.6676,29.7322,29.5528,29.603,1600900.0
2013-10-01 10:00:00,41.26,41.35,41.09,41.21,1230500.0,29.5959,29.6604,29.4739,29.56,1230500.0
2013-10-01 10:30:00,41.21,41.31,41.19,41.26,1138600.0,29.56,29.6317,29.5457,29.5959,1138600.0
2013-10-01 11:00:00,41.27,41.32,41.16,41.17,773200.0,29.603,29.6389,29.5241,29.5313,773200.0
2013-10-01 11:30:00,41.17,41.32,41.15,41.28,449000.0,29.5313,29.6389,29.517,29.6102,449000.0
2013-10-01 12:00:00,41.29,41.37,41.27,41.36,511500.0,29.6174,29.6748,29.603,29.6676,511500.0
2013-10-01 12:30:00,41.36,41.45,41.34,41.44,775900.0,29.6676,29.7322,29.6533,29.725,775900.0
2013-10-01 13:00:00,41.45,41.57,41.43,41.48,570400.0,29.7322,29.8182,29.7178,29.7537,570400.0
2013-10-01 13:30:00,41.49,41.49,41.39,41.42,457200.0,29.7608,29.7608,29.6891,29.7106,457200.0
2013-10-01 14:00:00,41.41,41.42,41.31,41.32,505400.0,29.7035,29.7106,29.6317,29.6389,505400.0
2013-10-01 14:30:00,41.32,41.38,41.29,41.36,548300.0,29.6389,29.6819,29.6174,29.6676,548300.0
2013-10-01 15:00:00,41.35,41.42,41.31,41.33,670200.0,29.6604,29.7106,29.6317,29.6461,670200.0
2013-10-01 15:30:00,41.33,41.49,41.32,41.48,1771900.0,29.6461,29.7608,29.6389,29.7537,1771900.0
2013-10-02 09:30:00,41.22,41.22,41.0,41.11,2921900.0,29.5672,29.5672,29.4094,29.4883,2921900.0
2013-10-02 10:00:00,41.11,41.13,41.01,41.09,1609800.0,29.4883,29.5026,29.4165,29.4739,1609800.0
2013-10-02 10:30:00,41.08,41.16,41.02,41.14,1097700.0,29.4668,29.5241,29.4237,29.5098,1097700.0
2013-10-02 11:00:00,41.14,41.21,41.11,41.12,978100.0,29.5098,29.56,29.4883,29.4954,978100.0
2013-10-02 11:30:00,41.12,41.24,41.12,41.2,776200.0,29.4954,29.5815,29.4954,29.5528,776200.0
2013-10-02 12:00:00,41.21,41.25,41.15,41.2,690400.0,29.56,29.5887,29.517,29.5528,690400.0
2013-10-02 12:30:00,41.2,41.21,41.15,41.18,572000.0,29.5528,29.56,29.517,29.5385,572000.0
2013-10-02 13:00:00,41.19,41.21,41.11,41.21,729400.0,29.5457,29.56,29.4883,29.56,729400.0
2013-10-02 13:30:00,41.21,41.25,41.16,41.18,594500.0,29.56,29.5887,29.5241,29.5385,594500.0
2013-10-02 14:00:00,41.19,41.24,41.14,41.24,535100.0,29.5457,29.5815,29.5098,29.5815,535100.0
2013-10-02 14:30:00,41.24,41.25,41.1,41.14,712100.0,29.5815,29.5887,29.4811,29.5098,712100.0
2013-10-02 15:00:00,41.13,41.2,41.12,41.15,739700.0,29.5026,29.5528,29.4954,29.517,739700.0
2013-10-02 15:30:00,41.14,41.24,41.08,41.24,2661800.0,29.5098,29.5815,29.4668,29.5815,2661800.0
2013-10-03 09:30:00,41.22,41.22,40.95,41.01,1688400.0,29.5672,29.5672,29.3735,29.4165,1688400.0
2013-10-03 10:00:00,41.01,41.01,40.81,40.87,1580900.0,29.4165,29.4165,29.2731,29.3161,1580900.0
2013-10-03 10:30:00,40.87,40.88,40.77,40.81,1491400.0,29.3161,29.3233,29.2444,29.2731,1491400.0
2013-10-03 11:00:00,40.81,40.85,40.76,40.77,1510300.0,29.2731,29.3018,29.2372,29.2444,1510300.0
2013-10-03 11:30:00,40.77,40.81,40.67,40.72,1431400.0,29.2444,29.2731,29.1727,29.2085,1431400.0
2013-10-03 12:00:00,40.72,40.77,40.64,40.77,750900.0,29.2085,29.2444,29.1511,29.2444,750900.0
2013-10-03 12:30:00,40.77,41.02,40.73,40.96,1346800.0,29.2444,29.4237,29.2157,29.3807,1346800.0
2013-10-03 13:00:00,40.96,41.09,40.95,41.08,1077600.0,29.3807,29.4739,29.3735,29.4668,1077600.0
2013-10-03 13:30:00,41.08,41.09,40.98,41.06,651400.0,29.4668,29.4739,29.395,29.4524,651400.0
2013-10-03 14:00:00,41.07,41.08,40.93,41.07,804400.0,29.4596,29.4668,29.3592,29.4596,804400.0
2013-10-03 14:30:00,41.08,41.15,41.01,41.12,748500.0,29.4668,29.517,29.4165,29.4954,748500.0
2013-10-03 15:00:00,41.12,41.15,41.05,41.14,959600.0,29.4954,29.517,29.4452,29.5098,959600.0
2013-10-03 15:30:00,41.14,41.19,40.94,40.99,3060800.0,29.5098,29.5457,29.3663,29.4022,3060800.0
2013-10-04 09:30:00,41.0,41.14,40.92,41.01,1257600.0,29.4094,29.5098,29.352,29.4165,1257600.0
2013-10-04 10:00:00,41.01,41.09,40.98,41.0,793800.0,29.4165,29.4739,29.395,29.4094,793800.0
2013-10-04 10:30:00,41.01,41.11,41.01,41.1,774000.0,29.4165,29.4883,29.4165,29.4811,774000.0
2013-10-04 11:00:00,41.1,41.1,40.94,40.98,874200.0,29.4811,29.4811,29.3663,29.395,874200.0
2013-10-04 11:30:00,40.98,41.11,40.97,41.07,474100.0,29.395,29.4883,29.3879,29.4596,474100.0
2013-10-04 12:00:00,41.07,41.23,41.05,41.23,582200.0,29.4596,29.5744,29.4452,29.5744,582200.0
2013-10-04 12:30:00,41.23,41.24,41.14,41.18,485400.0,29.5744,29.5815,29.5098,29.5385,485400.0
2013-10-04 13:00:00,41.18,41.2,41.12,41.13,346800.0,29.5385,29.5528,29.4954,29.5026,346800.0
2013-10-04 13:30:00,41.12,41.18,41.11,41.13,548500.0,29.4954,29.5385,29.4883,29.5026,548500.0
2013-10-04 14:00:00,41.14,41.25,41.13,41.2,625900.0,29.5098,29.5887,29.5026,29.5528,625900.0
2013-10-04 14:30:00,41.2,41.25,41.15,41.23,727600.0,29.5528,29.5887,29.517,29.5744,727600.0
2013-10-04 15:00:00,41.23,41.25,41.2,41.2,865300.0,29.5744,29.5887,29.5528,29.5528,865300.0
2013-10-04 15:30:00,41.21,41.3,41.18,41.28,2173000.0,29.56,29.6246,29.5385,29.6102,2173000.0
2013-10-07 09:30:00,40.84,40.87,40.67,40.8,1981800.0,29.2946,29.3161,29.1727,29.2659,1981800.0
2013-10-07 10:00:00,40.8,40.87,40.75,40.75,1681400.0,29.2659,29.3161,29.23,29.23,1681400.0
2013-10-07 10:30:00,40.75,40.85,40.75,40.77,826600.0,29.23,29.3018,29.23,29.2444,826600.0
2013-10-07 11:00:00,40.77,40.78,40.7,40.72,711100.0,29.2444,29.2516,29.1942,29.2085,711100.0
2013-10-07 11:30:00,40.71,40.79,40.71,40.75,697900.0,29.2014,29.2587,29.2014,29.23,697900.0
2013-10-07 12:00:00,40.75,40.8,40.7,40.73,719100.0,29.23,29.2659,29.1942,29.2157,719100.0
2013-10-07 12:30:00,40.72,40.77,40.68,40.73,735200.0,29.2085,29.2444,29.1798,29.2157,735200.0
2013-10-07 13:00:00,40.73,40.87,40.72,40.86,717300.0,29.2157,29.3161,29.2085,29.3089,717300.0
2013-10-07 13:30:00,40.86,40.89,40.76,40.84,384400.0,29.3089,29.3305,29.2372,29.2946,384400.0
2013-10-07 14:00:00,40.84,40.9,40.76,40.82,584300.0,29.2946,29.3376,29.2372,29.2803,584300.0
2013-10-07 14:30:00,40.82,40.88,40.77,40.86,628200.0,29.2803,29.3233,29.2444,29.3089,628200.0
2013-10-07 15:00:00,40.87,40.87,40.79,40.8,761800.0,29.3161,29.3161,29.2587,29.2659,761800.0
2013-10-07 15:30:00,40.8,40.82,40.63,40.63,2554500.0,29.2659,29.2803,29.144,29.144,2554500.0
2013-10-08 09:30:00,40.55,40.68,40.32,40.65,2528500.0,29.0866,29.1798,28.9216,29.1583,2528500.0
2013-10-08 10:00:00,40.64,40.77,40.59,40.72,1453600.0,29.1511,29.2444,29.1153,29.2085,1453600.0
2013-10-08 10:30:00,40.73,40.73,40.57,40.59,1155800.0,29.2157,29.2157,29.1009,29.1153,1155800.0
2013-10-08 11:00:00,40.59,40.61,40.51,40.58,881700.0,29.1153,29.1296,29.0579,29.1081,881700.0
2013-10-08 11:30:00,40.57,40.58,40.34,40.52,1369700.0,29.1009,29.1081,28.936,29.0651,1369700.0
2013-10-08 12:00:00,40.52,40.52,40.4,40.45,810700.0,29.0651,29.0651,28.979,29.0149,810700.0
2013-10-08 12:30:00,40.45,40.5,40.38,40.41,684500.0,29.0149,29.0507,28.9646,28.9862,684500.0
2013-10-08 13:00:00,40.41,40.47,40.35,40.43,1064800.0,28.9862,29.0292,28.9431,29.0005,1064800.0
2013-10-08 13:30:00,40.44,40.49,40.38,40.42,841900.0,29.0077,29.0435,28.9646,28.9933,841900.0
2013-10-08 14:00:00,40.43,40.49,40.35,40.47,1142900.0,29.0005,29.0435,28.9431,29.0292,1142900.0
2013-10-08 14:30:00,40.47,40.49,40.38,40.45,1096900.0,29.0292,29.0435,28.9646,29.0149,1096900.0
2013-10-08 15:00:00,40.46,40.55,40.38,40.52,1390700.0,29.022,29.0866,28.9646,29.0651,1390700.0
2013-10-08 15:30:00,40.52,40.52,40.21,40.25,3304400.0,29.0651,29.0651,28.8427,28.8714,3304400.0
2013-10-09 09:30:00,40.48,40.55,40.36,40.51,1491400.0,29.0364,29.0866,28.9503,29.0579,1491400.0
2013-10-09 10:00:00,40.49,40.52,40.31,40.37,1635400.0,29.0435,29.0651,28.9144,28.9575,1635400.0
2013-10-09 10:30:00,40.37,40.41,40.17,40.2,1126000.0,28.9575,28.9862,28.814,28.8355,1126000.0
2013-10-09 11:00:00,40.21,40.29,40.07,40.1,1406800.0,28.8427,28.9001,28.7423,28.7638,1406800.0
2013-10-09 11:30:00,40.1,40.31,40.09,40.31,1050600.0,28.7638,28.9144,28.7566,28.9144,1050600.0
2013-10-09 12:00:00,40.31,40.32,40.23,40.25,746200.0,28.9144,28.9216,28.857,28.8714,746200.0
2013-10-09 12:30:00,40.25,40.33,40.23,40.25,558600.0,28.8714,28.9288,28.857,28.8714,558600.0
2013-10-09 13:00:00,40.25,40.48,40.25,40.43,760600.0,28.8714,29.0364,28.8714,29.0005,760600.0
2013-10-09 13:30:00,40.43,40.46,40.38,40.42,713900.0,29.0005,29.022,28.9646,28.9933,713900.0
2013-10-09 14:00:00,40.42,40.45,40.34,40.45,1287200.0,28.9933,29.0149,28.936,29.0149,1287200.0
2013-10-09 14:30:00,40.45,40.51,40.42,40.46,832400.0,29.0149,29.0579,28.9933,29.022,832400.0
2013-10-09 15:00:00,40.47,40.49,40.37,40.4,722600.0,29.0292,29.0435,28.9575,28.979,722600.0
2013-10-09 15:30:00,40.39,40.45,40.23,40.37,3218700.0,28.9718,29.0149,28.857,28.9575,3218700.0
2013-10-10 09:30:00,40.96,40.99,40.43,40.87,3330400.0,29.3807,29.4022,29.0005,29.3161,3330400.0
2013-10-10 10:00:00,40.86,41.02,40.81,40.88,1935900.0,29.3089,29.4237,29.2731,29.3233,1935900.0
2013-10-10 10:30:00,40.87,40.99,40.8,40.92,1270600.0,29.3161,29.4022,29.2659,29.352,1270600.0
2013-10-10 11:00:00,40.92,40.98,40.79,40.98,974200.0,29.352,29.395,29.2587,29.395,974200.0
2013-10-10 11:30:00,40.98,41.26,40.95,41.17,1866100.0,29.395,29.5959,29.3735,29.5313,1866100.0
2013-10-10 12:00:00,41.16,41.19,41.11,41.13,919400.0,29.5241,29.5457,29.4883,29.5026,919400.0
2013-10-10 12:30:00,41.14,41.25,41.14,41.23,1015900.0,29.5098,29.5887,29.5098,29.5744,1015900.0
2013-10-10 13:00:00,41.23,41.26,41.15,41.19,1081500.0,29.5744,29.5959,29.517,29.5457,1081500.0
2013-10-10 13:30:00,41.19,41.29,41.17,41.29,1279900.0,29.5457,29.6174,29.5313,29.6174,1279900.0
2013-10-10 14:00:00,41.28,41.29,41.16,41.18,1203300.0,29.6102,29.6174,29.5241,29.5385,1203300.0
2013-10-10 14:30:00,41.18,41.21,41.13,41.17,1206100.0,29.5385,29.56,29.5026,29.5313,1206100.0
2013-10-10 15:00:00,41.18,41.47,41.17,41.4,2221000.0,29.5385,29.7465,29.5313,29.6963,2221000.0
2013-10-10 15:30:00,41.4,41.41,41.16,41.41,5039400.0,29.6963,29.7035,29.5241,29.7035,5039400.0
2013-10-11 09:30:00,40.44,41.0,40.44,40.81,6964800.0,29.0077,29.4094,29.0077,29.2731,6964800.0
2013-10-11 10:00:00,40.81,40.93,40.3,40.38,5442300.0,29.2731,29.3592,28.9073,28.9646,5442300.0
2013-10-11 10:30:00,40.38,40.74,40.35,40.73,4053800.0,28.9646,29.2229,28.9431,29.2157,4053800.0
2013-10-11 11:00:00,40.74,41.26,40.67,41.15,4341500.0,29.2229,29.5959,29.1727,29.517,4341500.0
2013-10-11 11:30:00,41.16,41.24,41.02,41.16,2190100.0,29.5241,29.5815,29.4237,29.5241,2190100.0
2013-10-11 12:00:00,41.15,41.38,41.11,41.36,2183300.0,29.517,29.6819,29.4883,29.6676,2183300.0
2013-10-11 12:30:00,41.37,41.45,41.27,41.39,2344000.0,29.6748,29.7322,29.603,29.6891,2344000.0
2013-10-11 13:00:00,41.39,41.4,41.11,41.11,1742500.0,29.6891,29.6963,29.4883,29.4883,1742500.0
2013-10-11 13:30:00,41.12,41.13,41.0,41.06,2084100.0,29.4954,29.5026,29.4094,29.4524,2084100.0
2013-10-11 14:00:00,41.07,41.2,41.02,41.14,1484700.0,29.4596,29.5528,29.4237,29.5098,1484700.0
2013-10-11 14:30:00,41.15,41.28,41.1,41.27,1505400.0,29.517,29.6102,29.4811,29.603,1505400.0
2013-10-11 15:00:00,41.27,41.32,41.15,41.3,2347800.0,29.603,29.6389,29.517,29.6246,2347800.0
2013-10-11 15:30:00,41.3,41.51,41.25,41.4,5916900.0,29.6246,29.7752,29.5887,29.6963,5916900.0
2013-10-14 09:30:00,41.1,41.58,41.1,41.35,1810800.0,29.4811,29.8254,29.4811,29.6604,1810800.0
2013-10-14 10:00:00,41.35,41.38,41.25,41.3,987700.0,29.6604,29.6819,29.5887,29.6246,987700.0
2013-10-14 10:30:00,41.3,41.35,41.21,41.29,665600.0,29.6246,29.6604,29.56,29.6174,665600.0
2013-10-14 11:00:00,41.28,41.3,41.2,41.23,709900.0,29.6102,29.6246,29.5528,29.5744,709900.0
2013-10-14 11:30:00,41.23,41.39,41.23,41.33,1070300.0,29.5744,29.6891,29.5744,29.6461,1070300.0
2013-10-14 12:00:00,41.32,41.37,41.3,41.35,886200.0,29.6389,29.6748,29.6246,29.6604,886200.0
2013-10-14 12:30:00,41.36,41.49,41.35,41.49,841100.0,29.6676,29.7608,29.6604,29.7608,841100.0
2013-10-14 13:00:00,41.49,41.69,41.48,41.65,1161600.0,29.7608,29.9043,29.7537,29.8756,1161600.0
2013-10-14 13:30:00,41.65,41.77,41.63,41.75,1157700.0,29.8756,29.9617,29.8613,29.9473,1157700.0
2013-10-14 14:00:00,41.75,41.9,41.74,41.81,1167000.0,29.9473,30.0549,29.9402,29.9904,1167000.0
2013-10-14 14:30:00,41.82,41.84,41.71,41.8,1101100.0,29.9976,30.0119,29.9187,29.9832,1101100.0
2013-10-14 15:00:00,41.8,41.88,41.74,41.8,1200700.0,29.9832,30.0406,29.9402,29.9832,1200700.0
2013-10-14 15:30:00,41.8,41.83,41.63,41.76,3029600.0,29.9832,30.0047,29.8613,29.9545,3029600.0
2013-10-15 09:30:00,41.89,41.9,41.52,41.58,1776000.0,30.0478,30.0549,29.7824,29.8254,1776000.0
2013-10-15 10:00:00,41.59,41.84,41.53,41.8,1694300.0,29.8326,30.0119,29.7895,29.9832,1694300.0
2013-10-15 10:30:00,41.79,41.89,41.75,41.76,912700.0,29.976,30.0478,29.9473,29.9545,912700.0
2013-10-15 11:00:00,41.75,41.98,41.71,41.93,1596400.0,29.9473,30.1123,29.9187,30.0765,1596400.0
2013-10-15 11:30:00,41.93,41.93,41.72,41.75,1138700.0,30.0765,30.0765,29.9258,29.9473,1138700.0
2013-10-15 12:00:00,41.75,41.77,41.62,41.72,777900.0,29.9473,29.9617,29.8541,29.9258,777900.0
2013-10-15 12:30:00,41.73,41.78,41.69,41.71,373300.0,29.933,29.9689,29.9043,29.9187,373300.0
2013-10-15 13:00:00,41.7,41.78,41.7,41.72,612700.0,29.9115,29.9689,29.9115,29.9258,612700.0
2013-10-15 13:30:00,41.72,41.76,41.69,41.73,509100.0,29.9258,29.9545,29.9043,29.933,509100.0
2013-10-15 14:00:00,41.73,41.77,41.56,41.57,861700.0,29.933,29.9617,29.8111,29.8182,861700.0
2013-10-15 14:30:00,41.57,41.61,41.42,41.59,1999500.0,29.8182,29.8469,29.7106,29.8326,1999500.0
2013-10-15 15:00:00,41.58,41.67,41.53,41.65,1026600.0,29.8254,29.89,29.7895,29.8756,1026600.0
2013-10-15 15:30:00,41.66,41.66,41.49,41.53,2205700.0,29.8828,29.8828,29.7608,29.7895,2205700.0
2013-10-16 09:30:00,41.89,42.48,41.75,42.43,3130900.0,30.0478,30.471,29.9473,30.4351,3130900.0
2013-10-16 10:00:00,42.43,42.53,42.36,42.41,2511100.0,30.4351,30.5068,30.3849,30.4208,2511100.0
2013-10-16 10:30:00,42.42,42.47,42.23,42.32,1582600.0,30.4279,30.4638,30.2917,30.3562,1582600.0
2013-10-16 11:00:00,42.32,42.48,42.26,42.36,1540100.0,30.3562,30.471,30.3132,30.3849,1540100.0
2013-10-16 11:30:00,42.36,42.44,42.32,42.43,853000.0,30.3849,30.4423,30.3562,30.4351,853000.0
2013-10-16 12:00:00,42.43,42.63,42.42,42.45,1850500.0,30.4351,30.5786,30.4279,30.4495,1850500.0
2013-10-16 12:30:00,42.44,42.49,42.38,42.4,1070600.0,30.4423,30.4782,30.3992,30.4136,1070600.0
2013-10-16 13:00:00,42.4,42.43,42.18,42.22,1669800.0,30.4136,30.4351,30.2558,30.2845,1669800.0
2013-10-16 13:30:00,42.22,42.25,42.09,42.09,1783300.0,30.2845,30.306,30.1912,30.1912,1783300.0
2013-10-16 14:00:00,42.09,42.12,41.98,42.06,1571500.0,30.1912,30.2127,30.1123,30.1697,1571500.0
2013-10-16 14:30:00,42.06,42.11,42.05,42.07,824000.0,30.1697,30.2056,30.1625,30.1769,824000.0
2013-10-16 15:00:00,42.07,42.09,42.02,42.07,1317600.0,30.1769,30.1912,30.141,30.1769,1317600.0
2013-10-16 15:30:00,42.05,42.27,42.04,42.18,3437100.0,30.1625,30.3203,30.1554,30.2558,3437100.0
2013-10-17 09:30:00,42.04,42.23,42.0,42.21,2800100.0,30.1554,30.2917,30.1267,30.2773,2800100.0
2013-10-17 10:00:00,42.22,42.28,42.17,42.22,1206100.0,30.2845,30.3275,30.2486,30.2845,1206100.0
2013-10-17 10:30:00,42.23,42.26,42.15,42.17,1034900.0,30.2917,30.3132,30.2343,30.2486,1034900.0
2013-10-17 11:00:00,42.17,42.28,42.17,42.26,908100.0,30.2486,30.3275,30.2486,30.3132,908100.0
2013-10-17 11:30:00,42.27,42.41,42.26,42.4,932400.0,30.3203,30.4208,30.3132,30.4136,932400.0
2013-10-17 12:00:00,42.39,42.47,42.35,42.46,737400.0,30.4064,30.4638,30.3777,30.4566,737400.0
2013-10-17 12:30:00,42.46,42.5,42.43,42.5,522800.0,30.4566,30.4853,30.4351,30.4853,522800.0
2013-10-17 13:00:00,42.5,42.58,42.48,42.55,1327300.0,30.4853,30.5427,30.471,30.5212,1327300.0
2013-10-17 13:30:00,42.55,42.62,42.51,42.57,677900.0,30.5212,30.5714,30.4925,30.5355,677900.0
2013-10-17 14:00:00,42.56,42.56,42.43,42.51,679800.0,30.5284,30.5284,30.4351,30.4925,679800.0
2013-10-17 14:30:00,42.51,42.54,42.48,42.54,601000.0,30.4925,30.514,30.471,30.514,601000.0
2013-10-17 15:00:00,42.54,42.63,42.52,42.63,1221300.0,30.514,30.5786,30.4997,30.5786,1221300.0
2013-10-17 15:30:00,42.63,42.76,42.62,42.68,3332800.0,30.5786,30.6718,30.5714,30.6144,3332800.0
2013-10-18 09:30:00,42.72,42.72,42.41,42.52,3787100.0,30.6431,30.6431,30.4208,30.4997,3787100.0
2013-10-18 10:00:00,42.53,42.57,42.46,42.49,1052100.0,30.5068,30.5355,30.4566,30.4782,1052100.0
2013-10-18 10:30:00,42.5,42.53,42.38,42.48,1117500.0,30.4853,30.5068,30.3992,30.471,1117500.0
2013-10-18 11:00:00,42.48,42.59,42.45,42.58,710600.0,30.471,30.5499,30.4495,30.5427,710600.0
2013-10-18 11:30:00,42.58,42.65,42.57,42.63,812300.0,30.5427,30.5929,30.5355,30.5786,812300.0
2013-10-18 12:00:00,42.63,42.68,42.6,42.6,665300.0,30.5786,30.6144,30.5571,30.5571,665300.0
2013-10-18 12:30:00,42.61,42.7,42.6,42.62,581400.0,30.5642,30.6288,30.5571,30.5714,581400.0
2013-10-18 13:00:00,42.62,42.7,42.62,42.69,421700.0,30.5714,30.6288,30.5714,30.6216,421700.0
2013-10-18 13:30:00,42.68,42.94,42.66,42.92,1284700.0,30.6144,30.8009,30.6001,30.7866,1284700.0
2013-10-18 14:00:00,42.91,42.92,42.76,42.82,682200.0,30.7794,30.7866,30.6718,30.7149,682200.0
2013-10-18 14:30:00,42.83,42.83,42.68,42.68,844600.0,30.722,30.722,30.6144,30.6144,844600.0
2013-10-18 15:00:00,42.68,42.73,42.66,42.73,916400.0,30.6144,30.6503,30.6001,30.6503,916400.0
2013-10-18 15:30:00,42.73,42.76,42.65,42.68,2200200.0,30.6503,30.6718,30.5929,30.6144,2200200.0
2013-10-21 09:30:00,42.64,42.77,42.52,42.71,2270800.0,30.5857,30.679,30.4997,30.636,2270800.0
2013-10-21 10:00:00,42.71,42.86,42.68,42.75,1530400.0,30.636,30.7436,30.6144,30.6646,1530400.0
2013-10-21 10:30:00,42.75,42.79,42.68,42.73,823900.0,30.6646,30.6933,30.6144,30.6503,823900.0
2013-10-21 11:00:00,42.74,42.75,42.68,42.72,700500.0,30.6575,30.6646,30.6144,30.6431,700500.0
2013-10-21 11:30:00,42.71,42.79,42.65,42.78,918500.0,30.636,30.6933,30.5929,30.6862,918500.0
2013-10-21 12:00:00,42.78,42.78,42.7,42.74,478400.0,30.6862,30.6862,30.6288,30.6575,478400.0
2013-10-21 12:30:00,42.73,42.76,42.7,42.7,595500.0,30.6503,30.6718,30.6288,30.6288,595500.0
2013-10-21 13:00:00,42.7,42.76,42.7,42.73,716900.0,30.6288,30.6718,30.6288,30.6503,716900.0
2013-10-21 13:30:00,42.73,42.79,42.72,42.77,671600.0,30.6503,30.6933,30.6431,30.679,671600.0
2013-10-21 14:00:00,42.76,42.81,42.73,42.74,916600.0,30.6718,30.7077,30.6503,30.6575,916600.0
2013-10-21 14:30:00,42.74,42.76,42.68,42.7,1049700.0,30.6575,30.6718,30.6144,30.6288,1049700.0
2013-10-21 15:00:00,42.69,42.71,42.64,42.65,1625500.0,30.6216,30.636,30.5857,30.5929,1625500.0
2013-10-21 15:30:00,42.65,42.66,42.56,42.61,3039300.0,30.5929,30.6001,30.5284,30.5642,3039300.0
2013-10-22 09:30:00,42.75,42.78,42.57,42.73,2105700.0,30.6646,30.6862,30.5355,30.6503,2105700.0
2013-10-22 10:00:00,42.74,43.05,42.69,42.97,2324100.0,30.6575,30.8798,30.6216,30.8225,2324100.0
2013-10-22 10:30:00,42.98,43.02,42.8,42.9,1718000.0,30.8296,30.8583,30.7005,30.7722,1718000.0
2013-10-22 11:00:00,42.9,42.93,42.79,42.84,871700.0,30.7722,30.7938,30.6933,30.7292,871700.0
2013-10-22 11:30:00,42.84,42.88,42.75,42.83,750200.0,30.7292,30.7579,30.6646,30.722,750200.0
2013-10-22 12:00:00,42.84,42.88,42.75,42.78,817500.0,30.7292,30.7579,30.6646,30.6862,817500.0
2013-10-22 12:30:00,42.77,42.83,42.75,42.8,617500.0,30.679,30.722,30.6646,30.7005,617500.0
2013-10-22 13:00:00,42.8,42.86,42.79,42.82,579200.0,30.7005,30.7436,30.6933,30.7149,579200.0
2013-10-22 13:30:00,42.82,42.92,42.8,42.88,523700.0,30.7149,30.7866,30.7005,30.7579,523700.0
2013-10-22 14:00:00,42.89,42.91,42.82,42.84,786000.0,30.7651,30.7794,30.7149,30.7292,786000.0
2013-10-22 14:30:00,42.84,42.93,42.83,42.87,943700.0,30.7292,30.7938,30.722,30.7507,943700.0
2013-10-22 15:00:00,42.87,43.02,42.87,43.02,1453100.0,30.7507,30.8583,30.7507,30.8583,1453100.0
2013-10-22 15:30:00,43.01,43.05,42.91,42.95,3207900.0,30.8511,30.8798,30.7794,30.8081,3207900.0
2013-10-23 09:30:00,42.91,42.92,42.73,42.84,1871700.0,30.7794,30.7866,30.6503,30.7292,1871700.0
2013-10-23 10:00:00,42.84,42.97,42.8,42.84,1248900.0,30.7292,30.8225,30.7005,30.7292,1248900.0
2013-10-23 10:30:00,42.84,42.87,42.71,42.77,990500.0,30.7292,30.7507,30.636,30.679,990500.0
2013-10-23 11:00:00,42.77,42.92,42.76,42.88,661900.0,30.679,30.7866,30.6718,30.7579,661900.0
2013-10-23 11:30:00,42.87,42.93,42.86,42.92,734800.0,30.7507,30.7938,30.7436,30.7866,734800.0
2013-10-23 12:00:00,42.91,42.93,42.82,42.83,762200.0,30.7794,30.7938,30.7149,30.722,762200.0
2013-10-23 12:30:00,42.83,42.91,42.79,42.9,427300.0,30.722,30.7794,30.6933,30.7722,427300.0
2013-10-23 13:00:00,42.89,42.91,42.83,42.85,843800.0,30.7651,30.7794,30.722,30.7364,843800.0
2013-10-23 13:30:00,42.86,42.88,42.79,42.84,582400.0,30.7436,30.7579,30.6933,30.7292,582400.0
2013-10-23 14:00:00,42.84,42.85,42.78,42.8,885100.0,30.7292,30.7364,30.6862,30.7005,885100.0
2013-10-23 14:30:00,42.8,42.87,42.79,42.84,682600.0,30.7005,30.7507,30.6933,30.7292,682600.0
2013-10-23 15:00:00,42.83,42.85,42.7,42.71,1144000.0,30.722,30.7364,30.6288,30.636,1144000.0
2013-10-23 15:30:00,42.72,42.79,42.7,42.77,1645300.0,30.6431,30.6933,30.6288,30.679,1645300.0
2013-10-24 09:30:00,42.94,42.98,42.55,42.67,1709100.0,30.8009,30.8296,30.5212,30.6073,1709100.0
2013-10-24 10:00:00,42.66,42.8,42.62,42.7,1323300.0,30.6001,30.7005,30.5714,30.6288,1323300.0
2013-10-24 10:30:00,42.7,42.71,42.63,42.68,767700.0,30.6288,30.636,30.5786,30.6144,767700.0
2013-10-24 11:00:00,42.68,42.69,42.63,42.68,793200.0,30.6144,30.6216,30.5786,30.6144,793200.0
2013-10-24 11:30:00,42.67,42.68,42.63,42.65,385400.0,30.6073,30.6144,30.5786,30.5929,385400.0
2013-10-24 12:00:00,42.65,42.67,42.6,42.64,487200.0,30.5929,30.6073,30.5571,30.5857,487200.0
2013-10-24 12:30:00,42.64,42.72,42.57,42.72,972900.0,30.5857,30.6431,30.5355,30.6431,972900.0
2013-10-24 13:00:00,42.71,42.73,42.67,42.7,702500.0,30.636,30.6503,30.6073,30.6288,702500.0
2013-10-24 13:30:00,42.7,42.71,42.63,42.66,371900.0,30.6288,30.636,30.5786,30.6001,371900.0
2013-10-24 14:00:00,42.66,42.67,42.63,42.66,416100.0,30.6001,30.6073,30.5786,30.6001,416100.0
2013-10-24 14:30:00,42.66,42.78,42.63,42.77,899600.0,30.6001,30.6862,30.5786,30.679,899600.0
2013-10-24 15:00:00,42.76,42.78,42.71,42.73,850700.0,30.6718,30.6862,30.636,30.6503,850700.0
2013-10-24 15:30:00,42.74,42.75,42.67,42.7,2087900.0,30.6575,30.6646,30.6073,30.6288,2087900.0
2013-10-25 09:30:00,42.68,42.77,42.57,42.7,1250900.0,30.6144,30.679,30.5355,30.6288,1250900.0
2013-10-25 10:00:00,42.69,42.91,42.68,42.77,1617800.0,30.6216,30.7794,30.6144,30.679,1617800.0
2013-10-25 10:30:00,42.77,42.79,42.62,42.68,1302500.0,30.679,30.6933,30.5714,30.6144,1302500.0
2013-10-25 11:00:00,42.67,42.7,42.61,42.63,614400.0,30.6073,30.6288,30.5642,30.5786,614400.0
2013-10-25 11:30:00,42.63,42.78,42.62,42.78,1287200.0,30.5786,30.6862,30.5714,30.6862,1287200.0
2013-10-25 12:00:00,42.77,42.91,42.74,42.89,801200.0,30.679,30.7794,30.6575,30.7651,801200.0
2013-10-25 12:30:00,42.88,42.89,42.8,42.82,586200.0,30.7579,30.7651,30.7005,30.7149,586200.0
2013-10-25 13:00:00,42.83,42.84,42.72,42.78,690600.0,30.722,30.7292,30.6431,30.6862,690600.0
2013-10-25 13:30:00,42.79,42.81,42.71,42.77,542000.0,30.6933,30.7077,30.636,30.679,542000.0
2013-10-25 14:00:00,42.78,42.83,42.72,42.72,708300.0,30.6862,30.722,30.6431,30.6431,708300.0
2013-10-25 14:30:00,42.73,42.77,42.72,42.73,619000.0,30.6503,30.679,30.6431,30.6503,619000.0
2013-10-25 15:00:00,42.73,42.74,42.66,42.7,1479600.0,30.6503,30.6575,30.6001,30.6288,1479600.0
2013-10-25 15:30:00,42.69,42.93,42.69,42.87,3249400.0,30.6216,30.7938,30.6216,30.7507,3249400.0
2013-10-28 09:30:00,42.83,42.85,42.57,42.7,1478500.0,30.722,30.7364,30.5355,30.6288,1478500.0
2013-10-28 10:00:00,42.69,42.83,42.68,42.74,934800.0,30.6216,30.722,30.6144,30.6575,934800.0
2013-10-28 10:30:00,42.75,42.98,42.74,42.91,966500.0,30.6646,30.8296,30.6575,30.7794,966500.0
2013-10-28 11:00:00,42.9,42.94,42.81,42.87,638700.0,30.7722,30.8009,30.7077,30.7507,638700.0
2013-10-28 11:30:00,42.88,42.99,42.84,42.99,731500.0,30.7579,30.8368,30.7292,30.8368,731500.0
2013-10-28 12:00:00,42.99,42.99,42.87,42.92,520300.0,30.8368,30.8368,30.7507,30.7866,520300.0
2013-10-28 12:30:00,42.92,42.92,42.83,42.9,387300.0,30.7866,30.7866,30.722,30.7722,387300.0
2013-10-28 13:00:00,42.91,42.91,42.85,42.87,395800.0,30.7794,30.7794,30.7364,30.7507,395800.0
2013-10-28 13:30:00,42.86,42.92,42.86,42.9,342400.0,30.7436,30.7866,30.7436,30.7722,342400.0
2013-10-28 14:00:00,42.89,42.91,42.84,42.91,572400.0,30.7651,30.7794,30.7292,30.7794,572400.0
2013-10-28 14:30:00,42.91,42.99,42.9,42.98,718200.0,30.7794,30.8368,30.7722,30.8296,718200.0
2013-10-28 15:00:00,42.98,42.98,42.86,42.86,705400.0,30.8296,30.8296,30.7436,30.7436,705400.0
2013-10-28 15:30:00,42.86,42.9,42.75,42.84,2504500.0,30.7436,30.7722,30.6646,30.7292,2504500.0
2013-10-29 09:30:00,43.06,43.06,42.87,42.87,1175800.0,30.887,30.887,30.7507,30.7507,1175800.0
2013-10-29 10:00:00,42.87,42.91,42.82,42.89,735700.0,30.7507,30.7794,30.7149,30.7651,735700.0
2013-10-29 10:30:00,42.89,42.93,42.67,42.7,1358600.0,30.7651,30.7938,30.6073,30.6288,1358600.0
2013-10-29 11:00:00,42.7,42.91,42.69,42.89,1005400.0,30.6288,30.7794,30.6216,30.7651,1005400.0
2013-10-29 11:30:00,42.88,42.94,42.84,42.85,847200.0,30.7579,30.8009,30.7292,30.7364,847200.0
2013-10-29 12:00:00,42.85,42.95,42.82,42.91,478000.0,30.7364,30.8081,30.7149,30.7794,478000.0
2013-10-29 12:30:00,42.91,42.95,42.88,42.91,276900.0,30.7794,30.8081,30.7579,30.7794,276900.0
2013-10-29 13:00:00,42.9,42.94,42.83,42.83,386100.0,30.7722,30.8009,30.722,30.722,386100.0
2013-10-29 13:30:00,42.84,42.86,42.77,42.8,596800.0,30.7292,30.7436,30.679,30.7005,596800.0
2013-10-29 14:00:00,42.8,42.85,42.79,42.84,610800.0,30.7005,30.7364,30.6933,30.7292,610800.0
2013-10-29 14:30:00,42.84,42.85,42.77,42.77,568200.0,30.7292,30.7364,30.679,30.679,568200.0
2013-10-29 15:00:00,42.77,42.79,42.74,42.76,888300.0,30.679,30.6933,30.6575,30.6718,888300.0
2013-10-29 15:30:00,42.76,42.97,42.73,42.97,2494800.0,30.6718,30.8225,30.6503,30.8225,2494800.0
2013-10-30 09:30:00,43.11,43.32,43.05,43.21,1990100.0,30.9229,31.0735,30.8798,30.9946,1990100.0
2013-10-30 10:00:00,43.2,43.35,43.16,43.35,1204200.0,30.9874,31.095,30.9587,31.095,1204200.0
2013-10-30 10:30:00,43.34,43.35,43.27,43.31,995500.0,31.0879,31.095,31.0376,31.0663,995500.0
2013-10-30 11:00:00,43.32,43.34,43.17,43.17,843000.0,31.0735,31.0879,30.9659,30.9659,843000.0
2013-10-30 11:30:00,43.17,43.22,43.12,43.13,1277000.0,30.9659,31.0018,30.9301,30.9372,1277000.0
2013-10-30 12:00:00,43.13,43.19,43.12,43.15,543500.0,30.9372,30.9803,30.9301,30.9516,543500.0
2013-10-30 12:30:00,43.15,43.2,43.15,43.2,322000.0,30.9516,30.9874,30.9516,30.9874,322000.0
2013-10-30 13:00:00,43.2,43.24,43.19,43.2,526500.0,30.9874,31.0161,30.9803,30.9874,526500.0
2013-10-30 13:30:00,43.21,43.25,43.18,43.23,638900.0,30.9946,31.0233,30.9731,31.009,638900.0
2013-10-30 14:00:00,43.22,43.4,43.07,43.1,2228300.0,31.0018,31.1309,30.8942,30.9157,2228300.0
2013-10-30 14:30:00,43.1,43.17,43.02,43.12,888700.0,30.9157,30.9659,30.8583,30.9301,888700.0
2013-10-30 15:00:00,43.11,43.2,43.08,43.16,886200.0,30.9229,30.9874,30.9014,30.9587,886200.0
2013-10-30 15:30:00,43.16,43.2,43.08,43.11,2114000.0,30.9587,30.9874,30.9014,30.9229,2114000.0
2013-10-31 09:30:00,43.04,43.23,42.98,43.16,1571700.0,30.8727,31.009,30.8296,30.9587,1571700.0
2013-10-31 10:00:00,43.16,43.19,43.03,43.09,947400.0,30.9587,30.9803,30.8655,30.9085,947400.0
2013-10-31 10:30:00,43.09,43.11,42.97,42.98,872900.0,30.9085,30.9229,30.8225,30.8296,872900.0
2013-10-31 11:00:00,42.99,43.01,42.84,42.98,925200.0,30.8368,30.8511,30.7292,30.8296,925200.0
2013-10-31 11:30:00,42.99,43.03,42.95,42.99,772200.0,30.8368,30.8655,30.8081,30.8368,772200.0
2013-10-31 12:00:00,42.98,43.07,42.96,42.98,633400.0,30.8296,30.8942,30.8153,30.8296,633400.0
2013-10-31 12:30:00,42.97,43.02,42.96,42.97,490200.0,30.8225,30.8583,30.8153,30.8225,490200.0
2013-10-31 13:00:00,42.98,43.03,42.91,42.95,587700.0,30.8296,30.8655,30.7794,30.8081,587700.0
2013-10-31 13:30:00,42.95,42.96,42.85,42.9,460900.0,30.8081,30.8153,30.7364,30.7722,460900.0
2013-10-31 14:00:00,42.9,43.02,42.89,42.94,725200.0,30.7722,30.8583,30.7651,30.8009,725200.0
2013-10-31 14:30:00,42.94,43.0,42.91,42.91,671300.0,30.8009,30.844,30.7794,30.7794,671300.0
2013-10-31 15:00:00,42.91,42.96,42.88,42.91,879900.0,30.7794,30.8153,30.7579,30.7794,879900.0
2013-10-31 15:30:00,42.91,42.93,42.68,42.7,4089200.0,30.7794,30.7938,30.6144,30.6288,4089200.0
2013-11-01 09:30:00,42.72,42.9,42.71,42.76,1236000.0,30.6431,30.7722,30.636,30.6718,1236000.0
2013-11-01 10:00:00,42.76,43.04,42.71,42.95,1811500.0,30.6718,30.8727,30.636,30.8081,1811500.0
2013-11-01 10:30:00,42.95,43.0,42.87,42.91,948300.0,30.8081,30.844,30.7507,30.7794,948300.0
2013-11-01 11:00:00,42.91,42.91,42.76,42.79,1056000.0,30.7794,30.7794,30.6718,30.6933,1056000.0
2013-11-01 11:30:00,42.8,42.81,42.66,42.69,1100800.0,30.7005,30.7077,30.6001,30.6216,1100800.0
2013-11-01 12:00:00,42.69,42.72,42.62,42.68,628100.0,30.6216,30.6431,30.5714,30.6144,628100.0
2013-11-01 12:30:00,42.67,42.74,42.66,42.66,536000.0,30.6073,30.6575,30.6001,30.6001,536000.0
2013-11-01 13:00:00,42.66,42.67,42.58,42.67,648900.0,30.6001,30.6073,30.5427,30.6073,648900.0
2013-11-01 13:30:00,42.67,42.76,42.63,42.71,710600.0,30.6073,30.6718,30.5786,30.636,710600.0
2013-11-01 14:00:00,42.71,42.75,42.67,42.7,406900.0,30.636,30.6646,30.6073,30.6288,406900.0
2013-11-01 14:30:00,42.7,42.7,42.63,42.68,762300.0,30.6288,30.6288,30.5786,30.6144,762300.0
2013-11-01 15:00:00,42.68,42.73,42.64,42.71,850000.0,30.6144,30.6503,30.5857,30.636,850000.0
2013-11-01 15:30:00,42.71,42.8,42.68,42.7,2368300.0,30.636,30.7005,30.6144,30.6288,2368300.0
2013-11-04 09:30:00,42.76,42.84,42.6,42.62,1246500.0,30.6718,30.7292,30.5571,30.5714,1246500.0
2013-11-04 10:00:00,42.61,42.62,42.53,42.62,944100.0,30.5642,30.5714,30.5068,30.5714,944100.0
2013-11-04 10:30:00,42.62,42.73,42.61,42.66,920600.0,30.5714,30.6503,30.5642,30.6001,920600.0
2013-11-04 11:00:00,42.65,42.67,42.58,42.6,725300.0,30.5929,30.6073,30.5427,30.5571,725300.0
2013-11-04 11:30:00,42.6,42.62,42.56,42.61,728500.0,30.5571,30.5714,30.5284,30.5642,728500.0
2013-11-04 12:00:00,42.61,42.62,42.58,42.59,476200.0,30.5642,30.5714,30.5427,30.5499,476200.0
2013-11-04 12:30:00,42.6,42.63,42.59,42.6,295100.0,30.5571,30.5786,30.5499,30.5571,295100.0
2013-11-04 13:00:00,42.6,42.62,42.59,42.6,634500.0,30.5571,30.5714,30.5499,30.5571,634500.0
2013-11-04 13:30:00,42.6,42.63,42.58,42.62,444900.0,30.5571,30.5786,30.5427,30.5714,444900.0
2013-11-04 14:00:00,42.62,42.7,42.61,42.7,629200.0,30.5714,30.6288,30.5642,30.6288,629200.0
2013-11-04 14:30:00,42.69,42.72,42.67,42.69,715500.0,30.6216,30.6431,30.6073,30.6216,715500.0
2013-11-04 15:00:00,42.69,42.71,42.63,42.68,1066800.0,30.6216,30.636,30.5786,30.6144,1066800.0
2013-11-04 15:30:00,42.67,42.75,42.63,42.7,1691700.0,30.6073,30.6646,30.5786,30.6288,1691700.0
2013-11-05 09:30:00,42.67,42.74,42.5,42.7,1570800.0,30.6073,30.6575,30.4853,30.6288,1570800.0
2013-11-05 10:00:00,42.7,42.73,42.57,42.57,1093200.0,30.6288,30.6503,30.5355,30.5355,1093200.0
2013-11-05 10:30:00,42.58,42.72,42.56,42.71,966900.0,30.5427,30.6431,30.5284,30.636,966900.0
2013-11-05 11:00:00,42.71,42.76,42.65,42.75,1202400.0,30.636,30.6718,30.5929,30.6646,1202400.0
2013-11-05 11:30:00,42.75,42.77,42.69,42.69,1097100.0,30.6646,30.679,30.6216,30.6216,1097100.0
2013-11-05 12:00:00,42.69,42.82,42.69,42.8,804700.0,30.6216,30.7149,30.6216,30.7005,804700.0
2013-11-05 12:30:00,42.8,42.81,42.71,42.72,604200.0,30.7005,30.7077,30.636,30.6431,604200.0
2013-11-05 13:00:00,42.72,42.75,42.71,42.75,410000.0,30.6431,30.6646,30.636,30.6646,410000.0
2013-11-05 13:30:00,42.75,42.78,42.73,42.76,581000.0,30.6646,30.6862,30.6503,30.6718,581000.0
2013-11-05 14:00:00,42.75,42.78,42.71,42.73,851400.0,30.6646,30.6862,30.636,30.6503,851400.0
2013-11-05 14:30:00,42.73,42.77,42.72,42.75,491300.0,30.6503,30.679,30.6431,30.6646,491300.0
2013-11-05 15:00:00,42.75,42.79,42.65,42.66,1105600.0,30.6646,30.6933,30.5929,30.6001,1105600.0
2013-11-05 15:30:00,42.65,42.71,42.58,42.62,2875200.0,30.5929,30.636,30.5427,30.5714,2875200.0
2013-11-06 09:30:00,42.65,42.65,42.27,42.46,2605900.0,30.8092,30.8092,30.5347,30.6719,2605900.0
2013-11-06 10:00:00,42.45,42.49,42.36,42.37,1028600.0,30.6647,30.6936,30.5997,30.6069,1028600.0
2013-11-06 10:30:00,42.37,42.5,42.33,42.5,1098900.0,30.6069,30.7008,30.578,30.7008,1098900.0
2013-11-06 11:00:00,42.5,42.6,42.43,42.54,1225800.0,30.7008,30.7731,30.6503,30.7297,1225800.0
2013-11-06 11:30:00,42.55,42.57,42.47,42.49,668600.0,30.7369,30.7514,30.6791,30.6936,668600.0
2013-11-06 12:00:00,42.49,42.51,42.44,42.5,344100.0,30.6936,30.708,30.6575,30.7008,344100.0
2013-11-06 12:30:00,42.5,42.59,42.5,42.57,460100.0,30.7008,30.7658,30.7008,30.7514,460100.0
2013-11-06 13:00:00,42.56,42.57,42.49,42.5,658200.0,30.7442,30.7514,30.6936,30.7008,658200.0
2013-11-06 13:30:00,42.5,42.52,42.48,42.5,495000.0,30.7008,30.7153,30.6864,30.7008,495000.0
2013-11-06 14:00:00,42.5,42.52,42.41,42.46,765200.0,30.7008,30.7153,30.6358,30.6719,765200.0
2013-11-06 14:30:00,42.46,42.48,42.41,42.43,524400.0,30.6719,30.6864,30.6358,30.6503,524400.0
2013-11-06 15:00:00,42.43,42.47,42.4,42.41,1142300.0,30.6503,30.6791,30.6286,30.6358,1142300.0
2013-11-06 15:30:00,42.42,42.45,42.39,42.43,2089400.0,30.643,30.6647,30.6214,30.6503,2089400.0
2013-11-07 09:30:00,42.55,42.6,42.41,42.5,2203400.0,30.7369,30.7731,30.6358,30.7008,2203400.0
2013-11-07 10:00:00,42.5,42.54,42.42,42.47,1473800.0,30.7008,30.7297,30.643,30.6791,1473800.0
2013-11-07 10:30:00,42.47,42.49,42.33,42.34,1241700.0,30.6791,30.6936,30.578,30.5852,1241700.0
2013-11-07 11:00:00,42.34,42.37,42.17,42.21,1137300.0,30.5852,30.6069,30.4624,30.4913,1137300.0
2013-11-07 11:30:00,42.21,42.34,42.19,42.28,984700.0,30.4913,30.5852,30.4769,30.5419,984700.0
2013-11-07 12:00:00,42.29,42.3,42.25,42.27,607600.0,30.5491,30.5563,30.5202,30.5347,607600.0
2013-11-07 12:30:00,42.27,42.3,42.19,42.19,636400.0,30.5347,30.5563,30.4769,30.4769,636400.0
2013-11-07 13:00:00,42.19,42.21,42.05,42.07,740100.0,30.4769,30.4913,30.3758,30.3902,740100.0
2013-11-07 13:30:00,42.06,42.12,42.0,42.0,1418000.0,30.383,30.4263,30.3396,30.3396,1418000.0
2013-11-07 14:00:00,42.01,42.02,41.88,41.94,1358600.0,30.3469,30.3541,30.2529,30.2963,1358600.0
2013-11-07 14:30:00,41.93,42.04,41.86,41.99,993200.0,30.2891,30.3685,30.2385,30.3324,993200.0
2013-11-07 15:00:00,42.0,42.0,41.87,41.89,1630200.0,30.3396,30.3396,30.2457,30.2602,1630200.0
2013-11-07 15:30:00,41.88,41.9,41.71,41.73,4415600.0,30.2529,30.2674,30.1301,30.1446,4415600.0
2013-11-08 09:30:00,41.72,42.37,41.71,42.36,2753600.0,30.1374,30.6069,30.1301,30.5997,2753600.0
2013-11-08 10:00:00,42.36,42.87,42.36,42.87,2368000.0,30.5997,30.9681,30.5997,30.9681,2368000.0
2013-11-08 10:30:00,42.87,42.96,42.75,42.83,2164000.0,30.9681,31.0331,30.8814,30.9392,2164000.0
2013-11-08 11:00:00,42.83,42.86,42.54,42.55,1659000.0,30.9392,30.9609,30.7297,30.7369,1659000.0
2013-11-08 11:30:00,42.55,42.6,42.44,42.44,911800.0,30.7369,30.7731,30.6575,30.6575,911800.0
2013-11-08 12:00:00,42.45,42.57,42.44,42.55,533400.0,30.6647,30.7514,30.6575,30.7369,533400.0
2013-11-08 12:30:00,42.55,42.59,42.5,42.54,427100.0,30.7369,30.7658,30.7008,30.7297,427100.0
2013-11-08 13:00:00,42.54,42.54,42.45,42.51,786200.0,30.7297,30.7297,30.6647,30.708,786200.0
2013-11-08 13:30:00,42.51,42.61,42.48,42.55,1081500.0,30.708,30.7803,30.6864,30.7369,1081500.0
2013-11-08 14:00:00,42.56,42.57,42.41,42.51,1105900.0,30.7442,30.7514,30.6358,30.708,1105900.0
2013-11-08 14:30:00,42.51,42.6,42.45,42.59,884800.0,30.708,30.7731,30.6647,30.7658,884800.0
2013-11-08 15:00:00,42.59,42.62,42.53,42.61,991200.0,30.7658,30.7875,30.7225,30.7803,991200.0
2013-11-08 15:30:00,42.61,42.73,42.53,42.71,4313500.0,30.7803,30.867,30.7225,30.8525,4313500.0
2013-11-11 09:30:00,42.69,42.71,42.44,42.54,1454900.0,30.8381,30.8525,30.6575,30.7297,1454900.0
2013-11-11 10:00:00,42.55,42.64,42.52,42.61,1066900.0,30.7369,30.802,30.7153,30.7803,1066900.0
2013-11-11 10:30:00,42.6,42.69,42.52,42.69,1030700.0,30.7731,30.8381,30.7153,30.8381,1030700.0
2013-11-11 11:00:00,42.69,42.86,42.64,42.76,1688300.0,30.8381,30.9609,30.802,30.8886,1688300.0
2013-11-11 11:30:00,42.76,42.79,42.73,42.75,519700.0,30.8886,30.9103,30.867,30.8814,519700.0
2013-11-11 12:00:00,42.75,42.8,42.72,42.74,448200.0,30.8814,30.9175,30.8597,30.8742,448200.0
2013-11-11 12:30:00,42.74,42.77,42.7,42.71,370000.0,30.8742,30.8959,30.8453,30.8525,370000.0
2013-11-11 13:00:00,42.72,42.75,42.69,42.72,316500.0,30.8597,30.8814,30.8381,30.8597,316500.0
2013-11-11 13:30:00,42.72,42.8,42.72,42.78,417000.0,30.8597,30.9175,30.8597,30.9031,417000.0
2013-11-11 14:00:00,42.79,42.79,42.71,42.71,473700.0,30.9103,30.9103,30.8525,30.8525,473700.0
2013-11-11 14:30:00,42.72,42.75,42.7,42.7,368000.0,30.8597,30.8814,30.8453,30.8453,368000.0
2013-11-11 15:00:00,42.7,42.72,42.69,42.7,545100.0,30.8453,30.8597,30.8381,30.8453,545100.0
2013-11-11 15:30:00,42.71,42.77,42.67,42.76,1441500.0,30.8525,30.8959,30.8236,30.8886,1441500.0
2013-11-12 09:30:00,42.68,42.75,42.41,42.62,1184300.0,30.8308,30.8814,30.6358,30.7875,1184300.0
2013-11-12 10:00:00,42.62,42.65,42.52,42.58,1127100.0,30.7875,30.8092,30.7153,30.7586,1127100.0
2013-11-12 10:30:00,42.58,42.61,42.41,42.41,1161900.0,30.7586,30.7803,30.6358,30.6358,1161900.0
2013-11-12 11:00:00,42.42,42.48,42.41,42.45,673000.0,30.643,30.6864,30.6358,30.6647,673000.0
2013-11-12 11:30:00,42.46,42.5,42.24,42.25,1105800.0,30.6719,30.7008,30.513,30.5202,1105800.0
2013-11-12 12:00:00,42.26,42.28,42.16,42.26,832200.0,30.5274,30.5419,30.4552,30.5274,832200.0
2013-11-12 12:30:00,42.26,42.27,42.2,42.24,389200.0,30.5274,30.5347,30.4841,30.513,389200.0
2013-11-12 13:00:00,42.24,42.26,42.16,42.16,468100.0,30.513,30.5274,30.4552,30.4552,468100.0
2013-11-12 13:30:00,42.17,42.18,42.07,42.14,807400.0,30.4624,30.4697,30.3902,30.4408,807400.0
2013-11-12 14:00:00,42.14,42.21,42.13,42.19,556000.0,30.4408,30.4913,30.4335,30.4769,556000.0
2013-11-12 14:30:00,42.19,42.34,42.17,42.32,844200.0,30.4769,30.5852,30.4624,30.5708,844200.0
2013-11-12 15:00:00,42.31,42.33,42.2,42.21,1083400.0,30.5636,30.578,30.4841,30.4913,1083400.0
2013-11-12 15:30:00,42.2,42.3,42.2,42.28,2086800.0,30.4841,30.5563,30.4841,30.5419,2086800.0
2013-11-13 09:30:00,42.15,42.16,41.8,41.97,2353000.0,30.448,30.4552,30.1952,30.318,2353000.0
2013-11-13 10:00:00,41.96,42.05,41.89,42.02,1704300.0,30.3107,30.3758,30.2602,30.3541,1704300.0
2013-11-13 10:30:00,42.02,42.12,42.02,42.12,1444700.0,30.3541,30.4263,30.3541,30.4263,1444700.0
2013-11-13 11:00:00,42.12,42.17,42.05,42.12,1177700.0,30.4263,30.4624,30.3758,30.4263,1177700.0
2013-11-13 11:30:00,42.12,42.25,42.12,42.22,1041600.0,30.4263,30.5202,30.4263,30.4986,1041600.0
2013-11-13 12:00:00,42.22,42.31,42.13,42.28,836000.0,30.4986,30.5636,30.4335,30.5419,836000.0
2013-11-13 12:30:00,42.29,42.29,42.19,42.23,514000.0,30.5491,30.5491,30.4769,30.5058,514000.0
2013-11-13 13:00:00,42.23,42.4,42.18,42.4,916000.0,30.5058,30.6286,30.4697,30.6286,916000.0
2013-11-13 13:30:00,42.39,42.59,42.37,42.53,1571500.0,30.6214,30.7658,30.6069,30.7225,1571500.0
2013-11-13 14:00:00,42.52,42.61,42.48,42.61,1434200.0,30.7153,30.7803,30.6864,30.7803,1434200.0
2013-11-13 14:30:00,42.6,42.66,42.59,42.61,1238200.0,30.7731,30.8164,30.7658,30.7803,1238200.0
2013-11-13 15:00:00,42.61,42.7,42.59,42.64,2530700.0,30.7803,30.8453,30.7658,30.802,2530700.0
2013-11-13 15:30:00,42.63,42.79,42.58,42.76,4831200.0,30.7947,30.9103,30.7586,30.8886,4831200.0
2013-11-14 09:30:00,42.88,42.95,42.59,42.69,1821100.0,30.9753,31.0259,30.7658,30.8381,1821100.0
2013-11-14 10:00:00,42.69,42.71,42.58,42.61,1129300.0,30.8381,30.8525,30.7586,30.7803,1129300.0
2013-11-14 10:30:00,42.62,42.79,42.6,42.75,912800.0,30.7875,30.9103,30.7731,30.8814,912800.0
2013-11-14 11:00:00,42.76,42.91,42.71,42.88,1021000.0,30.8886,30.997,30.8525,30.9753,1021000.0
2013-11-14 11:30:00,42.88,42.93,42.8,42.91,601300.0,30.9753,31.0114,30.9175,30.997,601300.0
2013-11-14 12:00:00,42.91,43.03,42.91,42.94,1012500.0,30.997,31.0837,30.997,31.0187,1012500.0
2013-11-14 12:30:00,42.94,43.03,42.93,42.95,1026100.0,31.0187,31.0837,31.0114,31.0259,1026100.0
2013-11-14 13:00:00,42.95,43.02,42.94,43.01,863400.0,31.0259,31.0765,31.0187,31.0692,863400.0
2013-11-14 13:30:00,43.01,43.01,42.84,42.85,858200.0,31.0692,31.0692,30.9464,30.9536,858200.0
2013-11-14 14:00:00,42.85,42.95,42.81,42.94,942800.0,30.9536,31.0259,30.9248,31.0187,942800.0
2013-11-14 14:30:00,42.93,42.99,42.91,42.93,677100.0,31.0114,31.0548,30.997,31.0114,677100.0
2013-11-14 15:00:00,42.93,43.08,42.91,43.08,2021300.0,31.0114,31.1198,30.997,31.1198,2021300.0
2013-11-14 15:30:00,43.08,43.12,42.99,43.08,3296800.0,31.1198,31.1487,31.0548,31.1198,3296800.0
2013-11-15 09:30:00,42.98,43.41,42.96,43.41,4117500.0,31.0476,31.3582,31.0331,31.3582,4117500.0
2013-11-15 10:00:00,43.41,43.57,43.38,43.5,2394800.0,31.3582,31.4738,31.3365,31.4232,2394800.0
2013-11-15 10:30:00,43.5,43.53,43.44,43.52,1433500.0,31.4232,31.4449,31.3798,31.4376,1433500.0
2013-11-15 11:00:00,43.52,43.53,43.47,43.48,880700.0,31.4376,31.4449,31.4015,31.4087,880700.0
2013-11-15 11:30:00,43.49,43.57,43.46,43.53,1120500.0,31.416,31.4738,31.3943,31.4449,1120500.0
2013-11-15 12:00:00,43.54,43.6,43.53,43.58,820300.0,31.4521,31.4954,31.4449,31.481,820300.0
2013-11-15 12:30:00,43.58,43.6,43.53,43.53,614900.0,31.481,31.4954,31.4449,31.4449,614900.0
2013-11-15 13:00:00,43.53,43.61,43.52,43.61,1098900.0,31.4449,31.5027,31.4376,31.5027,1098900.0
2013-11-15 13:30:00,43.61,43.64,43.54,43.55,779000.0,31.5027,31.5243,31.4521,31.4593,779000.0
2013-11-15 14:00:00,43.55,43.58,43.5,43.53,1202400.0,31.4593,31.481,31.4232,31.4449,1202400.0
2013-11-15 14:30:00,43.52,43.53,43.47,43.49,727100.0,31.4376,31.4449,31.4015,31.416,727100.0
2013-11-15 15:00:00,43.48,43.55,43.47,43.54,915300.0,31.4087,31.4593,31.4015,31.4521,915300.0
2013-11-15 15:30:00,43.54,43.59,43.47,43.54,3522400.0,31.4521,31.4882,31.4015,31.4521,3522400.0
2013-11-18 09:30:00,43.58,43.72,43.51,43.54,1929900.0,31.481,31.5821,31.4304,31.4521,1929900.0
2013-11-18 10:00:00,43.54,43.63,43.46,43.61,1243200.0,31.4521,31.5171,31.3943,31.5027,1243200.0
2013-11-18 10:30:00,43.61,43.67,43.59,43.63,678200.0,31.5027,31.546,31.4882,31.5171,678200.0
2013-11-18 11:00:00,43.62,43.72,43.61,43.69,822600.0,31.5099,31.5821,31.5027,31.5604,822600.0
2013-11-18 11:30:00,43.68,43.7,43.62,43.68,571900.0,31.5532,31.5677,31.5099,31.5532,571900.0
2013-11-18 12:00:00,43.68,43.68,43.59,43.61,663800.0,31.5532,31.5532,31.4882,31.5027,663800.0
2013-11-18 12:30:00,43.6,43.65,43.54,43.55,644300.0,31.4954,31.5315,31.4521,31.4593,644300.0
2013-11-18 13:00:00,43.56,43.6,43.52,43.59,521400.0,31.4665,31.4954,31.4376,31.4882,521400.0
2013-11-18 13:30:00,43.6,43.6,43.52,43.58,466900.0,31.4954,31.4954,31.4376,31.481,466900.0
2013-11-18 14:00:00,43.58,43.64,43.55,43.62,485300.0,31.481,31.5243,31.4593,31.5099,485300.0
2013-11-18 14:30:00,43.62,43.64,43.51,43.53,1042000.0,31.5099,31.5243,31.4304,31.4449,1042000.0
2013-11-18 15:00:00,43.52,43.56,43.37,43.44,1430300.0,31.4376,31.4665,31.3293,31.3798,1430300.0
2013-11-18 15:30:00,43.44,43.48,43.36,43.42,1719400.0,31.3798,31.4087,31.3221,31.3654,1719400.0
2013-11-19 09:30:00,43.56,43.6,43.38,43.58,1397800.0,31.4665,31.4954,31.3365,31.481,1397800.0
2013-11-19 10:00:00,43.59,43.65,43.48,43.52,931300.0,31.4882,31.5315,31.4087,31.4376,931300.0
2013-11-19 10:30:00,43.52,43.69,43.52,43.67,731700.0,31.4376,31.5604,31.4376,31.546,731700.0
2013-11-19 11:00:00,43.66,43.67,43.53,43.56,498400.0,31.5388,31.546,31.4449,31.4665,498400.0
2013-11-19 11:30:00,43.55,43.6,43.5,43.58,484900.0,31.4593,31.4954,31.4232,31.481,484900.0
2013-11-19 12:00:00,43.58,43.77,43.57,43.75,602100.0,31.481,31.6182,31.4738,31.6038,602100.0
2013-11-19 12:30:00,43.76,43.82,43.74,43.75,710000.0,31.611,31.6543,31.5966,31.6038,710000.0
2013-11-19 13:00:00,43.75,43.76,43.54,43.54,684600.0,31.6038,31.611,31.4521,31.4521,684600.0
2013-11-19 13:30:00,43.54,43.54,43.39,43.42,1326100.0,31.4521,31.4521,31.3437,31.3654,1326100.0
2013-11-19 14:00:00,43.42,43.51,43.37,43.39,1153700.0,31.3654,31.4304,31.3293,31.3437,1153700.0
2013-11-19 14:30:00,43.4,43.51,43.39,43.42,1133700.0,31.351,31.4304,31.3437,31.3654,1133700.0
2013-11-19 15:00:00,43.41,43.57,43.41,43.5,781400.0,31.3582,31.4738,31.3582,31.4232,781400.0
2013-11-19 15:30:00,43.51,43.57,43.44,43.55,1927900.0,31.4304,31.4738,31.3798,31.4593,1927900.0
2013-11-20 09:30:00,43.7,43.77,43.57,43.73,1734200.0,31.5677,31.6182,31.4738,31.5893,1734200.0
2013-11-20 10:00:00,43.73,43.89,43.69,43.84,1346100.0,31.5893,31.7049,31.5604,31.6688,1346100.0
2013-11-20 10:30:00,43.84,43.9,43.76,43.89,1060400.0,31.6688,31.7121,31.611,31.7049,1060400.0
2013-11-20 11:00:00,43.89,43.93,43.84,43.92,656200.0,31.7049,31.7338,31.6688,31.7266,656200.0
2013-11-20 11:30:00,43.91,43.93,43.87,43.93,381500.0,31.7194,31.7338,31.6905,31.7338,381500.0
2013-11-20 12:00:00,43.93,43.99,43.92,43.96,665500.0,31.7338,31.7772,31.7266,31.7555,665500.0
2013-11-20 12:30:00,43.96,44.03,43.96,44.02,981600.0,31.7555,31.806,31.7555,31.7988,981600.0
2013-11-20 13:00:00,44.01,44.07,43.91,43.93,687400.0,31.7916,31.8349,31.7194,31.7338,687400.0
2013-11-20 13:30:00,43.93,44.0,43.92,43.94,401600.0,31.7338,31.7844,31.7266,31.741,401600.0
2013-11-20 14:00:00,43.94,44.01,43.75,43.78,1663700.0,31.741,31.7916,31.6038,31.6255,1663700.0
2013-11-20 14:30:00,43.78,43.79,43.58,43.7,1408700.0,31.6255,31.6327,31.481,31.5677,1408700.0
2013-11-20 15:00:00,43.7,43.7,43.48,43.58,1175400.0,31.5677,31.5677,31.4087,31.481,1175400.0
2013-11-20 15:30:00,43.58,43.7,43.5,43.64,1917500.0,31.481,31.5677,31.4232,31.5243,1917500.0
2013-11-21 09:30:00,43.85,44.08,43.79,44.0,1745800.0,31.676,31.8422,31.6327,31.7844,1745800.0
2013-11-21 10:00:00,44.0,44.1,43.96,44.0,1022200.0,31.7844,31.8566,31.7555,31.7844,1022200.0
2013-11-21 10:30:00,44.0,44.02,43.95,44.0,1023200.0,31.7844,31.7988,31.7483,31.7844,1023200.0
2013-11-21 11:00:00,44.0,44.1,43.99,44.08,1010600.0,31.7844,31.8566,31.7772,31.8422,1010600.0
2013-11-21 11:30:00,44.09,44.25,44.08,44.24,1189100.0,31.8494,31.965,31.8422,31.9577,1189100.0
2013-11-21 12:00:00,44.24,44.24,44.09,44.12,875600.0,31.9577,31.9577,31.8494,31.8711,875600.0
2013-11-21 12:30:00,44.13,44.15,44.1,44.1,686100.0,31.8783,31.8927,31.8566,31.8566,686100.0
2013-11-21 13:00:00,44.1,44.3,44.1,44.28,922300.0,31.8566,32.0011,31.8566,31.9866,922300.0
2013-11-21 13:30:00,44.28,44.33,44.22,44.29,601600.0,31.9866,32.0228,31.9433,31.9939,601600.0
2013-11-21 14:00:00,44.29,44.29,44.17,44.17,547300.0,31.9939,31.9939,31.9072,31.9072,547300.0
2013-11-21 14:30:00,44.17,44.21,44.13,44.17,991800.0,31.9072,31.9361,31.8783,31.9072,991800.0
2013-11-21 15:00:00,44.17,44.22,44.13,44.18,1189300.0,31.9072,31.9433,31.8783,31.9144,1189300.0
2013-11-21 15:30:00,44.18,44.18,44.06,44.09,2735300.0,31.9144,31.9144,31.8277,31.8494,2735300.0
2013-11-22 09:30:00,44.0,44.11,43.93,44.04,1076300.0,31.7844,31.8638,31.7338,31.8133,1076300.0
2013-11-22 10:00:00,44.04,44.14,43.96,44.14,822900.0,31.8133,31.8855,31.7555,31.8855,822900.0
2013-11-22 10:30:00,44.14,44.21,44.08,44.17,687900.0,31.8855,31.9361,31.8422,31.9072,687900.0
2013-11-22 11:00:00,44.18,44.2,44.14,44.17,420400.0,31.9144,31.9289,31.8855,31.9072,420400.0
2013-11-22 11:30:00,44.18,44.25,44.17,44.19,550100.0,31.9144,31.965,31.9072,31.9216,550100.0
2013-11-22 12:00:00,44.19,44.21,44.17,44.17,612000.0,31.9216,31.9361,31.9072,31.9072,612000.0
2013-11-22 12:30:00,44.18,44.21,44.16,44.19,308800.0,31.9144,31.9361,31.9,31.9216,308800.0
2013-11-22 13:00:00,44.19,44.22,44.16,44.21,390900.0,31.9216,31.9433,31.9,31.9361,390900.0
2013-11-22 13:30:00,44.22,44.22,44.12,44.21,329200.0,31.9433,31.9433,31.8711,31.9361,329200.0
2013-11-22 14:00:00,44.21,44.27,44.19,44.26,493200.0,31.9361,31.9794,31.9216,31.9722,493200.0
2013-11-22 14:30:00,44.26,44.26,44.22,44.23,453200.0,31.9722,31.9722,31.9433,31.9505,453200.0
2013-11-22 15:00:00,44.24,44.3,44.22,44.29,689800.0,31.9577,32.0011,31.9433,31.9939,689800.0
2013-11-22 15:30:00,44.28,44.38,44.28,44.36,2724300.0,31.9866,32.0589,31.9866,32.0444,2724300.0
2013-11-25 09:30:00,44.49,44.72,44.4,44.62,1632800.0,32.1383,32.3045,32.0733,32.2322,1632800.0
2013-11-25 10:00:00,44.62,44.63,44.43,44.45,689700.0,32.2322,32.2395,32.095,32.1094,689700.0
2013-11-25 10:30:00,44.46,44.54,44.41,44.45,758500.0,32.1167,32.1745,32.0805,32.1094,758500.0
2013-11-25 11:00:00,44.45,44.55,44.42,44.49,582100.0,32.1094,32.1817,32.0878,32.1383,582100.0
2013-11-25 11:30:00,44.49,44.58,44.46,44.55,635100.0,32.1383,32.2034,32.1167,32.1817,635100.0
2013-11-25 12:00:00,44.55,44.61,44.53,44.59,366600.0,32.1817,32.225,32.1672,32.2106,366600.0
2013-11-25 12:30:00,44.59,44.6,44.45,44.46,509100.0,32.2106,32.2178,32.1094,32.1167,509100.0
2013-11-25 13:00:00,44.46,44.53,44.44,44.53,369800.0,32.1167,32.1672,32.1022,32.1672,369800.0
2013-11-25 13:30:00,44.53,44.53,44.45,44.48,561000.0,32.1672,32.1672,32.1094,32.1311,561000.0
2013-11-25 14:00:00,44.49,44.53,44.48,44.52,559200.0,32.1383,32.1672,32.1311,32.16,559200.0
2013-11-25 14:30:00,44.52,44.55,44.5,44.52,568800.0,32.16,32.1817,32.1456,32.16,568800.0
2013-11-25 15:00:00,44.52,44.55,44.45,44.5,1065400.0,32.16,32.1817,32.1094,32.1456,1065400.0
2013-11-25 15:30:00,44.49,44.53,44.42,44.49,2609800.0,32.1383,32.1672,32.0878,32.1383,2609800.0
2013-11-26 09:30:00,44.56,44.7,44.5,44.64,1238600.0,32.1889,32.29,32.1456,32.2467,1238600.0
2013-11-26 10:00:00,44.64,44.69,44.55,44.62,1052200.0,32.2467,32.2828,32.1817,32.2322,1052200.0
2013-11-26 10:30:00,44.61,44.69,44.6,44.69,666500.0,32.225,32.2828,32.2178,32.2828,666500.0
2013-11-26 11:00:00,44.68,44.75,44.57,44.57,866600.0,32.2756,32.3262,32.1961,32.1961,866600.0
2013-11-26 11:30:00,44.57,44.63,44.54,44.57,577600.0,32.1961,32.2395,32.1745,32.1961,577600.0
2013-11-26 12:00:00,44.58,44.58,44.46,44.49,976300.0,32.2034,32.2034,32.1167,32.1383,976300.0
2013-11-26 12:30:00,44.49,44.51,44.41,44.43,662700.0,32.1383,32.1528,32.0805,32.095,662700.0
2013-11-26 13:00:00,44.42,44.43,44.37,44.41,360300.0,32.0878,32.095,32.0517,32.0805,360300.0
2013-11-26 13:30:00,44.42,44.48,44.4,44.48,397200.0,32.0878,32.1311,32.0733,32.1311,397200.0
2013-11-26 14:00:00,44.47,44.48,44.38,44.41,505100.0,32.1239,32.1311,32.0589,32.0805,505100.0
2013-11-26 14:30:00,44.41,44.49,44.4,44.44,477500.0,32.0805,32.1383,32.0733,32.1022,477500.0
2013-11-26 15:00:00,44.43,44.5,44.43,44.46,463700.0,32.095,32.1456,32.095,32.1167,463700.0
2013-11-26 15:30:00,44.46,44.49,44.29,44.34,2481400.0,32.1167,32.1383,31.9939,32.03,2481400.0
2013-11-27 09:30:00,44.46,44.48,44.07,44.39,1143200.0,32.1167,32.1311,31.8349,32.0661,1143200.0
2013-11-27 10:00:00,44.38,44.44,44.27,44.33,1025400.0,32.0589,32.1022,31.9794,32.0228,1025400.0
2013-11-27 10:30:00,44.33,44.4,44.3,44.34,884800.0,32.0228,32.0733,32.0011,32.03,884800.0
2013-11-27 11:00:00,44.34,44.35,44.28,44.3,886200.0,32.03,32.0372,31.9866,32.0011,886200.0
2013-11-27 11:30:00,44.3,44.34,44.3,44.32,498600.0,32.0011,32.03,32.0011,32.0155,498600.0
2013-11-27 12:00:00,44.32,44.33,44.26,44.3,469400.0,32.0155,32.0228,31.9722,32.0011,469400.0
2013-11-27 12:30:00,44.3,44.35,44.27,44.29,415800.0,32.0011,32.0372,31.9794,31.9939,415800.0
2013-11-27 13:00:00,44.28,44.32,44.23,44.29,640400.0,31.9866,32.0155,31.9505,31.9939,640400.0
2013-11-27 13:30:00,44.29,44.3,44.24,44.25,961100.0,31.9939,32.0011,31.9577,31.965,961100.0
2013-11-27 14:00:00,44.26,44.3,44.22,44.27,544900.0,31.9722,32.0011,31.9433,31.9794,544900.0
2013-11-27 14:30:00,44.27,44.3,44.24,44.27,1499100.0,31.9794,32.0011,31.9577,31.9794,1499100.0
2013-11-27 15:00:00,44.28,44.31,44.25,44.31,656900.0,31.9866,32.0083,31.965,32.0083,656900.0
2013-11-27 15:30:00,44.31,44.31,44.25,44.27,2224300.0,32.0083,32.0083,31.965,31.9794,2224300.0
2013-11-29 09:30:00,44.43,44.51,44.16,44.22,1598400.0,32.095,32.1528,31.9,31.9433,1598400.0
2013-11-29 10:00:00,44.23,44.33,44.22,44.3,655900.0,31.9505,32.0228,31.9433,32.0011,655900.0
2013-11-29 10:30:00,44.3,44.33,44.25,44.3,430800.0,32.0011,32.0228,31.965,32.0011,430800.0
2013-11-29 11:00:00,44.29,44.31,44.22,44.22,705200.0,31.9939,32.0083,31.9433,31.9433,705200.0
2013-11-29 11:30:00,44.23,44.24,44.17,44.19,564900.0,31.9505,31.9577,31.9072,31.9216,564900.0
2013-11-29 12:00:00,44.19,44.23,44.15,44.17,449400.0,31.9216,31.9505,31.8927,31.9072,449400.0
2013-11-29 12:30:00,44.17,44.18,43.96,44.01,2189600.0,31.9072,31.9144,31.7555,31.7916,2189600.0
2013-12-02 09:30:00,44.14,44.48,44.09,44.39,1975100.0,31.8855,32.1311,31.8494,32.0661,1975100.0
2013-12-02 10:00:00,44.39,44.41,44.27,44.31,2267500.0,32.0661,32.0805,31.9794,32.0083,2267500.0
2013-12-02 10:30:00,44.31,44.38,44.28,44.3,1033800.0,32.0083,32.0589,31.9866,32.0011,1033800.0
2013-12-02 11:00:00,44.31,44.41,44.29,44.36,2230300.0,32.0083,32.0805,31.9939,32.0444,2230300.0
2013-12-02 11:30:00,44.36,44.38,44.33,44.37,764100.0,32.0444,32.0589,32.0228,32.0517,764100.0
2013-12-02 12:00:00,44.37,44.41,44.34,44.4,501300.0,32.0517,32.0805,32.03,32.0733,501300.0
2013-12-02 12:30:00,44.39,44.41,44.35,44.4,689300.0,32.0661,32.0805,32.0372,32.0733,689300.0
2013-12-02 13:00:00,44.41,44.42,44.35,44.4,506700.0,32.0805,32.0878,32.0372,32.0733,506700.0
2013-12-02 13:30:00,44.4,44.4,44.34,44.36,430100.0,32.0733,32.0733,32.03,32.0444,430100.0
2013-12-02 14:00:00,44.37,44.37,44.23,44.29,751000.0,32.0517,32.0517,31.9505,31.9939,751000.0
2013-12-02 14:30:00,44.29,44.38,44.26,44.37,543100.0,31.9939,32.0589,31.9722,32.0517,543100.0
2013-12-02 15:00:00,44.36,44.41,44.27,44.28,737400.0,32.0444,32.0805,31.9794,31.9866,737400.0
2013-12-02 15:30:00,44.27,44.28,44.09,44.19,2237400.0,31.9794,31.9866,31.8494,31.9216,2237400.0
2013-12-03 09:30:00,44.07,44.28,44.04,44.11,1913600.0,31.8349,31.9866,31.8133,31.8638,1913600.0
2013-12-03 10:00:00,44.11,44.21,44.09,44.12,2023700.0,31.8638,31.9361,31.8494,31.8711,2023700.0
2013-12-03 10:30:00,44.12,44.13,44.02,44.05,1420400.0,31.8711,31.8783,31.7988,31.8205,1420400.0
2013-12-03 11:00:00,44.05,44.05,43.8,43.81,1471800.0,31.8205,31.8205,31.6399,31.6471,1471800.0
2013-12-03 11:30:00,43.82,43.9,43.81,43.82,1554600.0,31.6543,31.7121,31.6471,31.6543,1554600.0
2013-12-03 12:00:00,43.82,43.92,43.81,43.84,836100.0,31.6543,31.7266,31.6471,31.6688,836100.0
2013-12-03 12:30:00,43.84,43.87,43.75,43.8,1035600.0,31.6688,31.6905,31.6038,31.6399,1035600.0
2013-12-03 13:00:00,43.8,43.81,43.62,43.62,1125400.0,31.6399,31.6471,31.5099,31.5099,1125400.0
2013-12-03 13:30:00,43.62,43.7,43.62,43.62,869600.0,31.5099,31.5677,31.5099,31.5099,869600.0
2013-12-03 14:00:00,43.62,43.68,43.57,43.64,911400.0,31.5099,31.5532,31.4738,31.5243,911400.0
2013-12-03 14:30:00,43.64,43.68,43.62,43.65,855500.0,31.5243,31.5532,31.5099,31.5315,855500.0
2013-12-03 15:00:00,43.64,43.65,43.59,43.6,1438100.0,31.5243,31.5315,31.4882,31.4954,1438100.0
2013-12-03 15:30:00,43.6,43.72,43.59,43.72,3207600.0,31.4954,31.5821,31.4882,31.5821,3207600.0
2013-12-04 09:30:00,43.4,43.81,43.4,43.78,2390600.0,31.351,31.6471,31.351,31.6255,2390600.0
2013-12-04 10:00:00,43.77,44.07,43.76,44.01,1595800.0,31.6182,31.8349,31.611,31.7916,1595800.0
2013-12-04 10:30:00,44.01,44.02,43.83,43.99,1356300.0,31.7916,31.7988,31.6616,31.7772,1356300.0
2013-12-04 11:00:00,44.0,44.0,43.95,43.96,977600.0,31.7844,31.7844,31.7483,31.7555,977600.0
2013-12-04 11:30:00,43.96,43.98,43.86,43.94,979900.0,31.7555,31.7699,31.6832,31.741,979900.0
2013-12-04 12:00:00,43.92,43.94,43.68,43.71,1088000.0,31.7266,31.741,31.5532,31.5749,1088000.0
2013-12-04 12:30:00,43.71,43.78,43.7,43.71,586700.0,31.5749,31.6255,31.5677,31.5749,586700.0
2013-12-04 13:00:00,43.72,43.77,43.47,43.5,1458500.0,31.5821,31.6182,31.4015,31.4232,1458500.0
2013-12-04 13:30:00,43.5,43.54,43.34,43.46,1092300.0,31.4232,31.4521,31.3076,31.3943,1092300.0
2013-12-04 14:00:00,43.46,43.68,43.45,43.61,1121600.0,31.3943,31.5532,31.3871,31.5027,1121600.0
2013-12-04 14:30:00,43.61,43.69,43.6,43.63,823100.0,31.5027,31.5604,31.4954,31.5171,823100.0
2013-12-04 15:00:00,43.64,43.78,43.62,43.73,965300.0,31.5243,31.6255,31.5099,31.5893,965300.0
2013-12-04 15:30:00,43.74,43.86,43.72,43.76,2472300.0,31.5966,31.6832,31.5821,31.611,2472300.0
2013-12-05 09:30:00,43.62,43.95,43.5,43.9,1727100.0,31.5099,31.7483,31.4232,31.7121,1727100.0
2013-12-05 10:00:00,43.89,43.89,43.69,43.72,1376700.0,31.7049,31.7049,31.5604,31.5821,1376700.0
2013-12-05 10:30:00,43.72,43.72,43.45,43.48,1373000.0,31.5821,31.5821,31.3871,31.4087,1373000.0
2013-12-05 11:00:00,43.48,43.57,43.4,43.41,955100.0,31.4087,31.4738,31.351,31.3582,955100.0
2013-12-05 11:30:00,43.41,43.46,43.36,43.46,697600.0,31.3582,31.3943,31.3221,31.3943,697600.0
2013-12-05 12:00:00,43.45,43.54,43.45,43.48,849700.0,31.3871,31.4521,31.3871,31.4087,849700.0
2013-12-05 12:30:00,43.48,43.52,43.45,43.48,629100.0,31.4087,31.4376,31.3871,31.4087,629100.0
2013-12-05 13:00:00,43.48,43.52,43.37,43.38,644200.0,31.4087,31.4376,31.3293,31.3365,644200.0
2013-12-05 13:30:00,43.38,43.47,43.35,43.41,828000.0,31.3365,31.4015,31.3148,31.3582,828000.0
2013-12-05 14:00:00,43.41,43.49,43.35,43.39,835800.0,31.3582,31.416,31.3148,31.3437,835800.0
2013-12-05 14:30:00,43.4,43.42,43.28,43.29,1082300.0,31.351,31.3654,31.2643,31.2715,1082300.0
2013-12-05 15:00:00,43.3,43.33,43.21,43.27,1250200.0,31.2787,31.3004,31.2137,31.257,1250200.0
2013-12-05 15:30:00,43.26,43.37,43.23,43.26,3639500.0,31.2498,31.3293,31.2282,31.2498,3639500.0
2013-12-06 09:30:00,43.73,43.98,43.43,43.67,2284000.0,31.5893,31.7699,31.3726,31.546,2284000.0
2013-12-06 10:00:00,43.67,43.77,43.62,43.65,1007600.0,31.546,31.6182,31.5099,31.5315,1007600.0
2013-12-06 10:30:00,43.66,43.86,43.64,43.81,873300.0,31.5388,31.6832,31.5243,31.6471,873300.0
2013-12-06 11:00:00,43.81,43.87,43.79,43.8,626200.0,31.6471,31.6905,31.6327,31.6399,626200.0
2013-12-06 11:30:00,43.81,43.98,43.8,43.98,691300.0,31.6471,31.7699,31.6399,31.7699,691300.0
2013-12-06 12:00:00,43.97,43.98,43.88,43.95,600800.0,31.7627,31.7699,31.6977,31.7483,600800.0
2013-12-06 12:30:00,43.95,44.02,43.9,44.0,832100.0,31.7483,31.7988,31.7121,31.7844,832100.0
2013-12-06 13:00:00,44.0,44.08,43.99,44.05,726300.0,31.7844,31.8422,31.7772,31.8205,726300.0
2013-12-06 13:30:00,44.05,44.17,44.04,44.17,908500.0,31.8205,31.9072,31.8133,31.9072,908500.0
2013-12-06 14:00:00,44.17,44.19,44.14,44.14,649800.0,31.9072,31.9216,31.8855,31.8855,649800.0
2013-12-06 14:30:00,44.14,44.15,44.1,44.11,601900.0,31.8855,31.8927,31.8566,31.8638,601900.0
2013-12-06 15:00:00,44.12,44.16,44.09,44.14,989300.0,31.8711,31.9,31.8494,31.8855,989300.0
2013-12-06 15:30:00,44.14,44.19,44.04,44.11,3557800.0,31.8855,31.9216,31.8133,31.8638,3557800.0
2013-12-09 09:30:00,44.14,44.48,44.14,44.33,2058600.0,31.8855,32.1311,31.8855,32.0228,2058600.0
2013-12-09 10:00:00,44.33,44.38,44.24,44.35,1315800.0,32.0228,32.0589,31.9577,32.0372,1315800.0
2013-12-09 10:30:00,44.35,44.36,44.23,44.24,1113200.0,32.0372,32.0444,31.9505,31.9577,1113200.0
2013-12-09 11:00:00,44.23,44.39,44.2,44.33,1015000.0,31.9505,32.0661,31.9289,32.0228,1015000.0
2013-12-09 11:30:00,44.33,44.35,44.28,44.29,476300.0,32.0228,32.0372,31.9866,31.9939,476300.0
2013-12-09 12:00:00,44.29,44.3,44.19,44.2,445100.0,31.9939,32.0011,31.9216,31.9289,445100.0
2013-12-09 12:30:00,44.2,44.29,44.19,44.28,404200.0,31.9289,31.9939,31.9216,31.9866,404200.0
2013-12-09 13:00:00,44.29,44.37,44.26,44.36,387700.0,31.9939,32.0517,31.9722,32.0444,387700.0
2013-12-09 13:30:00,44.36,44.37,44.25,44.29,615600.0,32.0444,32.0517,31.965,31.9939,615600.0
2013-12-09 14:00:00,44.29,44.3,44.24,44.27,542800.0,31.9939,32.0011,31.9577,31.9794,542800.0
2013-12-09 14:30:00,44.27,44.31,44.25,44.28,405500.0,31.9794,32.0083,31.965,31.9866,405500.0
2013-12-09 15:00:00,44.28,44.34,44.28,44.29,1143400.0,31.9866,32.03,31.9866,31.9939,1143400.0
2013-12-09 15:30:00,44.29,44.32,44.24,44.32,2233800.0,31.9939,32.0155,31.9577,32.0155,2233800.0
2013-12-10 09:30:00,44.22,44.44,44.1,44.19,2377500.0,31.9433,32.1022,31.8566,31.9216,2377500.0
2013-12-10 10:00:00,44.19,44.27,44.16,44.21,1357600.0,31.9216,31.9794,31.9,31.9361,1357600.0
2013-12-10 10:30:00,44.21,44.27,44.16,44.16,932200.0,31.9361,31.9794,31.9,31.9,932200.0
2013-12-10 11:00:00,44.17,44.22,44.05,44.16,980800.0,31.9072,31.9433,31.8205,31.9,980800.0
2013-12-10 11:30:00,44.17,44.19,44.08,44.18,712700.0,31.9072,31.9216,31.8422,31.9144,712700.0
2013-12-10 12:00:00,44.18,44.22,44.13,44.17,781600.0,31.9144,31.9433,31.8783,31.9072,781600.0
2013-12-10 12:30:00,44.16,44.25,44.16,44.21,394700.0,31.9,31.965,31.9,31.9361,394700.0
2013-12-10 13:00:00,44.22,44.24,44.18,44.19,340700.0,31.9433,31.9577,31.9144,31.9216,340700.0
2013-12-10 13:30:00,44.19,44.21,44.12,44.14,402100.0,31.9216,31.9361,31.8711,31.8855,402100.0
2013-12-10 14:00:00,44.13,44.19,44.13,44.16,327900.0,31.8783,31.9216,31.8783,31.9,327900.0
2013-12-10 14:30:00,44.16,44.23,44.14,44.15,637000.0,31.9,31.9505,31.8855,31.8927,637000.0
2013-12-10 15:00:00,44.16,44.24,44.15,44.21,729900.0,31.9,31.9577,31.8927,31.9361,729900.0
2013-12-10 15:30:00,44.2,44.22,44.1,44.11,1887200.0,31.9289,31.9433,31.8566,31.8638,1887200.0
2013-12-11 09:30:00,44.06,44.17,43.84,43.95,1729700.0,31.8277,31.9072,31.6688,31.7483,1729700.0
2013-12-11 10:00:00,43.95,43.96,43.72,43.75,1455400.0,31.7483,31.7555,31.5821,31.6038,1455400.0
2013-12-11 10:30:00,43.75,43.77,43.66,43.75,797900.0,31.6038,31.6182,31.5388,31.6038,797900.0
2013-12-11 11:00:00,43.76,43.77,43.62,43.68,928300.0,31.611,31.6182,31.5099,31.5532,928300.0
2013-12-11 11:30:00,43.69,43.71,43.58,43.71,513000.0,31.5604,31.5749,31.481,31.5749,513000.0
2013-12-11 12:00:00,43.7,43.75,43.63,43.69,584100.0,31.5677,31.6038,31.5171,31.5604,584100.0
2013-12-11 12:30:00,43.69,43.8,43.68,43.74,433400.0,31.5604,31.6399,31.5532,31.5966,433400.0
2013-12-11 13:00:00,43.73,43.83,43.69,43.69,458500.0,31.5893,31.6616,31.5604,31.5604,458500.0
2013-12-11 13:30:00,43.7,43.89,43.68,43.85,681900.0,31.5677,31.7049,31.5532,31.676,681900.0
2013-12-11 14:00:00,43.85,43.86,43.73,43.79,569200.0,31.676,31.6832,31.5893,31.6327,569200.0
2013-12-11 14:30:00,43.8,43.81,43.66,43.68,802300.0,31.6399,31.6471,31.5388,31.5532,802300.0
2013-12-11 15:00:00,43.69,43.72,43.57,43.63,1324500.0,31.5604,31.5821,31.4738,31.5171,1324500.0
2013-12-11 15:30:00,43.64,43.64,43.48,43.52,3720300.0,31.5243,31.5243,31.4087,31.4376,3720300.0
2013-12-12 09:30:00,43.67,43.75,43.5,43.59,1829000.0,31.546,31.6038,31.4232,31.4882,1829000.0
2013-12-12 10:00:00,43.59,43.7,43.55,43.69,1258700.0,31.4882,31.5677,31.4593,31.5604,1258700.0
2013-12-12 10:30:00,43.69,43.69,43.51,43.58,1076100.0,31.5604,31.5604,31.4304,31.481,1076100.0
2013-12-12 11:00:00,43.56,43.71,43.54,43.63,846000.0,31.4665,31.5749,31.4521,31.5171,846000.0
2013-12-12 11:30:00,43.63,43.68,43.57,43.57,518000.0,31.5171,31.5532,31.4738,31.4738,518000.0
2013-12-12 12:00:00,43.58,43.67,43.53,43.55,617900.0,31.481,31.546,31.4449,31.4593,617900.0
2013-12-12 12:30:00,43.56,43.64,43.51,43.6,471400.0,31.4665,31.5243,31.4304,31.4954,471400.0
2013-12-12 13:00:00,43.61,43.72,43.6,43.71,552600.0,31.5027,31.5821,31.4954,31.5749,552600.0
2013-12-12 13:30:00,43.71,43.78,43.68,43.72,771100.0,31.5749,31.6255,31.5532,31.5821,771100.0
2013-12-12 14:00:00,43.73,43.76,43.69,43.72,741500.0,31.5893,31.611,31.5604,31.5821,741500.0
2013-12-12 14:30:00,43.72,43.73,43.65,43.69,609800.0,31.5821,31.5893,31.5315,31.5604,609800.0
2013-12-12 15:00:00,43.69,43.72,43.62,43.7,698500.0,31.5604,31.5821,31.5099,31.5677,698500.0
2013-12-12 15:30:00,43.71,43.72,43.47,43.51,1993600.0,31.5749,31.5821,31.4015,31.4304,1993600.0
2013-12-13 09:30:00,43.52,43.73,43.5,43.57,1792900.0,31.4376,31.5893,31.4232,31.4738,1792900.0
2013-12-13 10:00:00,43.58,43.64,43.49,43.55,1023800.0,31.481,31.5243,31.416,31.4593,1023800.0
2013-12-13 10:30:00,43.56,43.69,43.55,43.59,962800.0,31.4665,31.5604,31.4593,31.4882,962800.0
2013-12-13 11:00:00,43.6,43.66,43.53,43.61,747500.0,31.4954,31.5388,31.4449,31.5027,747500.0
2013-12-13 11:30:00,43.61,43.7,43.59,43.69,714000.0,31.5027,31.5677,31.4882,31.5604,714000.0
2013-12-13 12:00:00,43.69,43.71,43.62,43.7,755600.0,31.5604,31.5749,31.5099,31.5677,755600.0
2013-12-13 12:30:00,43.7,43.73,43.69,43.7,507000.0,31.5677,31.5893,31.5604,31.5677,507000.0
2013-12-13 13:00:00,43.71,43.79,43.7,43.77,622800.0,31.5749,31.6327,31.5677,31.6182,622800.0
2013-12-13 13:30:00,43.76,43.79,43.73,43.73,496500.0,31.611,31.6327,31.5893,31.5893,496500.0
2013-12-13 14:00:00,43.73,43.74,43.61,43.67,876900.0,31.5893,31.5966,31.5027,31.546,876900.0
2013-12-13 14:30:00,43.66,43.78,43.65,43.78,633200.0,31.5388,31.6255,31.5315,31.6255,633200.0
2013-12-13 15:00:00,43.77,43.82,43.75,43.8,778700.0,31.6182,31.6543,31.6038,31.6399,778700.0
2013-12-13 15:30:00,43.8,43.83,43.73,43.75,2650000.0,31.6399,31.6616,31.5893,31.6038,2650000.0
2013-12-16 09:30:00,43.97,44.12,43.8,43.9,2006000.0,31.7627,31.8711,31.6399,31.7121,2006000.0
2013-12-16 10:00:00,43.9,43.99,43.89,43.94,1112300.0,31.7121,31.7772,31.7049,31.741,1112300.0
2013-12-16 10:30:00,43.94,44.0,43.9,44.0,1077100.0,31.741,31.7844,31.7121,31.7844,1077100.0
2013-12-16 11:00:00,43.99,44.0,43.95,43.97,702400.0,31.7772,31.7844,31.7483,31.7627,702400.0
2013-12-16 11:30:00,43.98,43.99,43.92,43.97,878100.0,31.7699,31.7772,31.7266,31.7627,878100.0
2013-12-16 12:00:00,43.97,44.02,43.96,44.01,653300.0,31.7627,31.7988,31.7555,31.7916,653300.0
2013-12-16 12:30:00,44.01,44.04,43.98,44.0,630600.0,31.7916,31.8133,31.7699,31.7844,630600.0
2013-12-16 13:00:00,44.0,44.04,43.92,44.02,618700.0,31.7844,31.8133,31.7266,31.7988,618700.0
2013-12-16 13:30:00,44.02,44.1,43.99,44.08,382100.0,31.7988,31.8566,31.7772,31.8422,382100.0
2013-12-16 14:00:00,44.08,44.14,44.06,44.08,501200.0,31.8422,31.8855,31.8277,31.8422,501200.0
2013-12-16 14:30:00,44.08,44.08,44.03,44.05,547900.0,31.8422,31.8422,31.806,31.8205,547900.0
2013-12-16 15:00:00,44.05,44.08,44.01,44.03,509900.0,31.8205,31.8422,31.7916,31.806,509900.0
2013-12-16 15:30:00,44.03,44.08,43.96,43.97,1659300.0,31.806,31.8422,31.7555,31.7627,1659300.0
2013-12-17 09:30:00,43.81,43.82,43.49,43.61,1898900.0,31.6471,31.6543,31.416,31.5027,1898900.0
2013-12-17 10:00:00,43.61,43.72,43.59,43.59,914800.0,31.5027,31.5821,31.4882,31.4882,914800.0
2013-12-17 10:30:00,43.59,43.7,43.5,43.53,702100.0,31.4882,31.5677,31.4232,31.4449,702100.0
2013-12-17 11:00:00,43.53,43.71,43.51,43.62,808300.0,31.4449,31.5749,31.4304,31.5099,808300.0
2013-12-17 11:30:00,43.62,43.63,43.55,43.6,522800.0,31.5099,31.5171,31.4593,31.4954,522800.0
2013-12-17 12:00:00,43.61,43.68,43.59,43.61,473900.0,31.5027,31.5532,31.4882,31.5027,473900.0
2013-12-17 12:30:00,43.6,43.64,43.54,43.61,602100.0,31.4954,31.5243,31.4521,31.5027,602100.0
2013-12-17 13:00:00,43.6,43.7,43.6,43.67,572600.0,31.4954,31.5677,31.4954,31.546,572600.0
2013-12-17 13:30:00,43.66,43.69,43.59,43.64,421000.0,31.5388,31.5604,31.4882,31.5243,421000.0
2013-12-17 14:00:00,43.63,43.71,43.62,43.64,744600.0,31.5171,31.5749,31.5099,31.5243,744600.0
2013-12-17 14:30:00,43.64,43.66,43.56,43.58,578900.0,31.5243,31.5388,31.4665,31.481,578900.0
2013-12-17 15:00:00,43.58,43.68,43.58,43.67,747600.0,31.481,31.5532,31.481,31.546,747600.0
2013-12-17 15:30:00,43.68,43.68,43.53,43.58,1955000.0,31.5532,31.5532,31.4449,31.481,1955000.0
2013-12-18 09:30:00,43.94,44.03,43.82,43.89,1794000.0,31.741,31.806,31.6543,31.7049,1794000.0
2013-12-18 10:00:00,43.88,43.99,43.85,43.93,1626900.0,31.6977,31.7772,31.676,31.7338,1626900.0
2013-12-18 10:30:00,43.94,43.96,43.77,43.81,989600.0,31.741,31.7555,31.6182,31.6471,989600.0
2013-12-18 11:00:00,43.81,43.83,43.78,43.79,588200.0,31.6471,31.6616,31.6255,31.6327,588200.0
2013-12-18 11:30:00,43.8,43.89,43.77,43.86,852300.0,31.6399,31.7049,31.6182,31.6832,852300.0
2013-12-18 12:00:00,43.86,43.95,43.85,43.91,696300.0,31.6832,31.7483,31.676,31.7194,696300.0
2013-12-18 12:30:00,43.9,43.91,43.86,43.87,571500.0,31.7121,31.7194,31.6832,31.6905,571500.0
2013-12-18 13:00:00,43.87,43.91,43.79,43.88,756100.0,31.6905,31.7194,31.6327,31.6977,756100.0
2013-12-18 13:30:00,43.87,44.16,43.85,44.0,1053000.0,31.6905,31.9,31.676,31.7844,1053000.0
2013-12-18 14:00:00,44.0,44.5,43.66,44.34,3496100.0,31.7844,32.1456,31.5388,32.03,3496100.0
2013-12-18 14:30:00,44.33,44.63,44.33,44.54,2499700.0,32.0228,32.2395,32.0228,32.1745,2499700.0
2013-12-18 15:00:00,44.54,44.92,44.52,44.83,3731000.0,32.1745,32.449,32.16,32.3839,3731000.0
2013-12-18 15:30:00,44.84,45.06,44.78,44.94,7103300.0,32.3912,32.5501,32.3478,32.4634,7103300.0
2013-12-19 09:30:00,44.61,45.16,44.5,45.16,3181700.0,32.225,32.6223,32.1456,32.6223,3181700.0
2013-12-19 10:00:00,45.16,45.19,44.86,44.91,1648800.0,32.6223,32.644,32.4056,32.4417,1648800.0
2013-12-19 10:30:00,44.92,45.1,44.91,45.05,995700.0,32.449,32.579,32.4417,32.5429,995700.0
2013-12-19 11:00:00,45.04,45.11,44.96,45.03,1032200.0,32.5356,32.5862,32.4779,32.5284,1032200.0
2013-12-19 11:30:00,45.03,45.14,44.93,45.09,799000.0,32.5284,32.6079,32.4562,32.5718,799000.0
2013-12-19 12:00:00,45.08,45.14,44.98,45.09,765000.0,32.5645,32.6079,32.4923,32.5718,765000.0
2013-12-19 12:30:00,45.09,45.12,45.05,45.1,603900.0,32.5718,32.5934,32.5429,32.579,603900.0
2013-12-19 13:00:00,45.1,45.14,45.05,45.14,870400.0,32.579,32.6079,32.5429,32.6079,870400.0
2013-12-19 13:30:00,45.13,45.2,45.1,45.1,742500.0,32.6007,32.6512,32.579,32.579,742500.0
2013-12-19 14:00:00,45.11,45.14,45.03,45.03,587400.0,32.5862,32.6079,32.5284,32.5284,587400.0
2013-12-19 14:30:00,45.03,45.09,45.02,45.07,599800.0,32.5284,32.5718,32.5212,32.5573,599800.0
2013-12-19 15:00:00,45.07,45.14,44.97,44.99,1097500.0,32.5573,32.6079,32.4851,32.4995,1097500.0
2013-12-19 15:30:00,44.99,45.06,44.91,45.0,2557500.0,32.4995,32.5501,32.4417,32.5067,2557500.0
2013-12-20 09:30:00,45.1,45.18,44.95,44.98,6020900.0,32.579,32.6368,32.4706,32.4923,6020900.0
2013-12-20 10:00:00,44.98,45.05,44.8,44.82,1229900.0,32.4923,32.5429,32.3623,32.3767,1229900.0
2013-12-20 10:30:00,44.82,44.99,44.8,44.93,1664500.0,32.3767,32.4995,32.3623,32.4562,1664500.0
2013-12-20 11:00:00,44.93,44.94,44.8,44.8,792300.0,32.4562,32.4634,32.3623,32.3623,792300.0
2013-12-20 11:30:00,44.81,44.94,44.8,44.93,1472100.0,32.3695,32.4634,32.3623,32.4562,1472100.0
2013-12-20 12:00:00,44.93,45.03,44.9,45.03,748300.0,32.4562,32.5284,32.4345,32.5284,748300.0
2013-12-20 12:30:00,45.03,45.1,45.02,45.04,777800.0,32.5284,32.579,32.5212,32.5356,777800.0
2013-12-20 13:00:00,45.05,45.11,45.01,45.08,751000.0,32.5429,32.5862,32.514,32.5645,751000.0
2013-12-20 13:30:00,45.08,45.2,45.04,45.19,832400.0,32.5645,32.6512,32.5356,32.644,832400.0
2013-12-20 14:00:00,45.18,45.19,45.1,45.11,852900.0,32.6368,32.644,32.579,32.5862,852900.0
2013-12-20 14:30:00,45.11,45.12,45.06,45.06,870800.0,32.5862,32.5934,32.5501,32.5501,870800.0
2013-12-20 15:00:00,45.07,45.11,45.01,45.1,1055300.0,32.5573,32.5862,32.514,32.579,1055300.0
2013-12-20 15:30:00,45.11,45.2,45.01,45.05,3722600.0,32.5862,32.6512,32.514,32.5429,3722600.0
2013-12-23 09:30:00,45.14,45.47,45.1,45.32,1526900.0,32.6079,32.8463,32.579,32.7379,1526900.0
2013-12-23 10:00:00,45.32,45.45,45.24,45.4,814200.0,32.7379,32.8318,32.6801,32.7957,814200.0
2013-12-23 10:30:00,45.4,45.45,45.37,45.45,727900.0,32.7957,32.8318,32.774,32.8318,727900.0
2013-12-23 11:00:00,45.44,45.45,45.4,45.41,554100.0,32.8246,32.8318,32.7957,32.8029,554100.0
2013-12-23 11:30:00,45.42,45.47,45.37,45.38,644000.0,32.8101,32.8463,32.774,32.7813,644000.0
2013-12-23 12:00:00,45.39,45.49,45.38,45.48,425300.0,32.7885,32.8607,32.7813,32.8535,425300.0
2013-12-23 12:30:00,45.49,45.53,45.47,45.5,765100.0,32.8607,32.8896,32.8463,32.8679,765100.0
2013-12-23 13:00:00,45.49,45.52,45.43,45.44,691600.0,32.8607,32.8824,32.8174,32.8246,691600.0
2013-12-23 13:30:00,45.44,45.44,45.31,45.36,642500.0,32.8246,32.8246,32.7307,32.7668,642500.0
2013-12-23 14:00:00,45.36,45.41,45.32,45.4,707300.0,32.7668,32.8029,32.7379,32.7957,707300.0
2013-12-23 14:30:00,45.41,45.43,45.33,45.36,550700.0,32.8029,32.8174,32.7451,32.7668,550700.0
2013-12-23 15:00:00,45.36,45.39,45.24,45.28,1004100.0,32.7668,32.7885,32.6801,32.709,1004100.0
2013-12-23 15:30:00,45.27,45.29,45.15,45.21,2541500.0,32.7018,32.7162,32.6151,32.6584,2541500.0
2013-12-24 09:30:00,45.27,45.4,45.18,45.38,926000.0,32.7018,32.7957,32.6368,32.7813,926000.0
2013-12-24 10:00:00,45.37,45.46,45.34,45.39,492700.0,32.774,32.839,32.7524,32.7885,492700.0
2013-12-24 10:30:00,45.39,45.42,45.3,45.35,413700.0,32.7885,32.8101,32.7235,32.7596,413700.0
2013-12-24 11:00:00,45.35,45.41,45.35,45.38,442300.0,32.7596,32.8029,32.7596,32.7813,442300.0
2013-12-24 11:30:00,45.38,45.45,45.36,45.44,401700.0,32.7813,32.8318,32.7668,32.8246,401700.0
2013-12-24 12:00:00,45.45,45.46,45.35,45.4,643900.0,32.8318,32.839,32.7596,32.7957,643900.0
2013-12-24 12:30:00,45.4,45.41,45.34,45.38,837000.0,32.7957,32.8029,32.7524,32.7813,837000.0
2013-12-26 09:30:00,45.5,45.63,45.43,45.56,696800.0,32.8679,32.9618,32.8174,32.9113,696800.0
2013-12-26 10:00:00,45.57,45.59,45.44,45.48,516700.0,32.9185,32.9329,32.8246,32.8535,516700.0
2013-12-26 10:30:00,45.48,45.55,45.45,45.54,423700.0,32.8535,32.9041,32.8318,32.8968,423700.0
2013-12-26 11:00:00,45.55,45.6,45.54,45.55,384800.0,32.9041,32.9402,32.8968,32.9041,384800.0
2013-12-26 11:30:00,45.55,45.62,45.53,45.61,316100.0,32.9041,32.9546,32.8896,32.9474,316100.0
2013-12-26 12:00:00,45.6,45.63,45.57,45.62,487300.0,32.9402,32.9618,32.9185,32.9546,487300.0
2013-12-26 12:30:00,45.61,45.64,45.54,45.56,377200.0,32.9474,32.9691,32.8968,32.9113,377200.0
2013-12-26 13:00:00,45.57,45.59,45.55,45.57,292100.0,32.9185,32.9329,32.9041,32.9185,292100.0
2013-12-26 13:30:00,45.57,45.61,45.55,45.61,399300.0,32.9185,32.9474,32.9041,32.9474,399300.0
2013-12-26 14:00:00,45.61,45.62,45.53,45.54,414000.0,32.9474,32.9546,32.8896,32.8968,414000.0
2013-12-26 14:30:00,45.55,45.57,45.5,45.54,425900.0,32.9041,32.9185,32.8679,32.8968,425900.0
2013-12-26 15:00:00,45.54,45.59,45.53,45.57,489400.0,32.8968,32.9329,32.8896,32.9185,489400.0
2013-12-26 15:30:00,45.58,45.6,45.52,45.54,1395000.0,32.9257,32.9402,32.8824,32.8968,1395000.0
2013-12-27 09:30:00,45.59,45.63,45.46,45.5,1094500.0,32.9329,32.9618,32.839,32.8679,1094500.0
2013-12-27 10:00:00,45.5,45.56,45.4,45.49,500400.0,32.8679,32.9113,32.7957,32.8607,500400.0
2013-12-27 10:30:00,45.48,45.51,45.45,45.47,353800.0,32.8535,32.8752,32.8318,32.8463,353800.0
2013-12-27 11:00:00,45.47,45.49,45.39,45.39,636100.0,32.8463,32.8607,32.7885,32.7885,636100.0
2013-12-27 11:30:00,45.4,45.5,45.4,45.48,278700.0,32.7957,32.8679,32.7957,32.8535,278700.0
2013-12-27 12:00:00,45.49,45.58,45.46,45.55,431500.0,32.8607,32.9257,32.839,32.9041,431500.0
2013-12-27 12:30:00,45.55,45.55,45.49,45.51,293000.0,32.9041,32.9041,32.8607,32.8752,293000.0
2013-12-27 13:00:00,45.5,45.51,45.44,45.46,204700.0,32.8679,32.8752,32.8246,32.839,204700.0
2013-12-27 13:30:00,45.46,45.47,45.42,45.42,262600.0,32.839,32.8463,32.8101,32.8101,262600.0
2013-12-27 14:00:00,45.43,45.52,45.41,45.5,354700.0,32.8174,32.8824,32.8029,32.8679,354700.0
2013-12-27 14:30:00,45.5,45.51,45.47,45.48,304200.0,32.8679,32.8752,32.8463,32.8535,304200.0
2013-12-27 15:00:00,45.47,45.55,45.46,45.53,575600.0,32.8463,32.9041,32.839,32.8896,575600.0
2013-12-27 15:30:00,45.53,45.54,45.48,45.51,1143500.0,32.8896,32.8968,32.8535,32.8752,1143500.0
2013-12-30 09:30:00,45.57,45.64,45.39,45.44,900900.0,32.9185,32.9691,32.7885,32.8246,900900.0
2013-12-30 10:00:00,45.44,45.54,45.38,45.51,732100.0,32.8246,32.8968,32.7813,32.8752,732100.0
2013-12-30 10:30:00,45.51,45.57,45.5,45.52,507300.0,32.8752,32.9185,32.8679,32.8824,507300.0
2013-12-30 11:00:00,45.52,45.57,45.51,45.54,636000.0,32.8824,32.9185,32.8752,32.8968,636000.0
2013-12-30 11:30:00,45.54,45.56,45.48,45.49,373800.0,32.8968,32.9113,32.8535,32.8607,373800.0
2013-12-30 12:00:00,45.48,45.5,45.43,45.5,350400.0,32.8535,32.8679,32.8174,32.8679,350400.0
2013-12-30 12:30:00,45.5,45.5,45.46,45.48,452600.0,32.8679,32.8679,32.839,32.8535,452600.0
2013-12-30 13:00:00,45.47,45.48,45.4,45.41,309600.0,32.8463,32.8535,32.7957,32.8029,309600.0
2013-12-30 13:30:00,45.41,45.43,45.38,45.41,365300.0,32.8029,32.8174,32.7813,32.8029,365300.0
2013-12-30 14:00:00,45.41,45.44,45.33,45.35,722500.0,32.8029,32.8246,32.7451,32.7596,722500.0
2013-12-30 14:30:00,45.36,45.42,45.35,45.39,537200.0,32.7668,32.8101,32.7596,32.7885,537200.0
2013-12-30 15:00:00,45.39,45.4,45.36,45.39,607200.0,32.7885,32.7957,32.7668,32.7885,607200.0
2013-12-30 15:30:00,45.39,45.47,45.36,45.47,2288700.0,32.7885,32.8463,32.7668,32.8463,2288700.0
2013-12-31 09:30:00,45.52,45.56,45.17,45.36,1146500.0,32.8824,32.9113,32.6296,32.7668,1146500.0
2013-12-31 10:00:00,45.36,45.39,45.29,45.35,1203700.0,32.7668,32.7885,32.7162,32.7596,1203700.0
2013-12-31 10:30:00,45.35,45.41,45.33,45.38,808100.0,32.7596,32.8029,32.7451,32.7813,808100.0
2013-12-31 11:00:00,45.38,45.4,45.27,45.33,1151000.0,32.7813,32.7957,32.7018,32.7451,1151000.0
2013-12-31 11:30:00,45.33,45.34,45.26,45.27,500900.0,32.7451,32.7524,32.6946,32.7018,500900.0
2013-12-31 12:00:00,45.28,45.29,45.15,45.29,974500.0,32.709,32.7162,32.6151,32.7162,974500.0
2013-12-31 12:30:00,45.29,45.32,45.24,45.32,453800.0,32.7162,32.7379,32.6801,32.7379,453800.0
2013-12-31 13:00:00,45.32,45.35,45.28,45.3,450300.0,32.7379,32.7596,32.709,32.7235,450300.0
2013-12-31 13:30:00,45.3,45.35,45.23,45.25,612700.0,32.7235,32.7596,32.6729,32.6873,612700.0
2013-12-31 14:00:00,45.25,45.31,45.23,45.28,534300.0,32.6873,32.7307,32.6729,32.709,534300.0
2013-12-31 14:30:00,45.28,45.29,45.24,45.27,456000.0,32.709,32.7162,32.6801,32.7018,456000.0
2013-12-31 15:00:00,45.27,45.28,45.2,45.26,816100.0,32.7018,32.709,32.6512,32.6946,816100.0
2013-12-31 15:30:00,45.26,45.46,45.26,45.4,2150900.0,32.6946,32.839,32.6946,32.7957,2150900.0
2014-01-02 09:30:00,45.2,45.3,44.93,45.11,2402000.0,32.6512,32.7235,32.4562,32.5862,2402000.0
2014-01-02 10:00:00,45.1,45.11,44.94,44.99,1347000.0,32.579,32.5862,32.4634,32.4995,1347000.0
2014-01-02 10:30:00,44.98,45.08,44.91,45.07,1410400.0,32.4923,32.5645,32.4417,32.5573,1410400.0
2014-01-02 11:00:00,45.07,45.07,44.97,44.99,890900.0,32.5573,32.5573,32.4851,32.4995,890900.0
2014-01-02 11:30:00,44.99,45.06,44.95,45.06,1106100.0,32.4995,32.5501,32.4706,32.5501,1106100.0
2014-01-02 12:00:00,45.06,45.13,45.0,45.03,819100.0,32.5501,32.6007,32.5067,32.5284,819100.0
2014-01-02 12:30:00,45.03,45.06,44.95,45.05,990100.0,32.5284,32.5501,32.4706,32.5429,990100.0
2014-01-02 13:00:00,45.05,45.14,45.05,45.11,699200.0,32.5429,32.6079,32.5429,32.5862,699200.0
2014-01-02 13:30:00,45.1,45.11,45.02,45.05,944900.0,32.579,32.5862,32.5212,32.5429,944900.0
2014-01-02 14:00:00,45.05,45.14,44.91,44.96,1167500.0,32.5429,32.6079,32.4417,32.4779,1167500.0
2014-01-02 14:30:00,44.96,45.09,44.95,45.04,650600.0,32.4779,32.5718,32.4706,32.5356,650600.0
2014-01-02 15:00:00,45.04,45.15,45.03,45.08,1141800.0,32.5356,32.6151,32.5284,32.5645,1141800.0
2014-01-02 15:30:00,45.09,45.12,44.95,45.02,2748200.0,32.5718,32.5934,32.4706,32.5212,2748200.0
2014-01-03 09:30:00,44.99,45.26,44.98,45.26,1218500.0,32.4995,32.6946,32.4923,32.6946,1218500.0
2014-01-03 10:00:00,45.26,45.33,45.22,45.3,1042400.0,32.6946,32.7451,32.6657,32.7235,1042400.0
2014-01-03 10:30:00,45.3,45.38,45.28,45.37,1073100.0,32.7235,32.7813,32.709,32.774,1073100.0
2014-01-03 11:00:00,45.37,45.44,45.25,45.26,807900.0,32.774,32.8246,32.6873,32.6946,807900.0
2014-01-03 11:30:00,45.25,45.38,45.25,45.35,961400.0,32.6873,32.7813,32.6873,32.7596,961400.0
2014-01-03 12:00:00,45.34,45.36,45.26,45.26,1368400.0,32.7524,32.7668,32.6946,32.6946,1368400.0
2014-01-03 12:30:00,45.26,45.34,45.24,45.29,532500.0,32.6946,32.7524,32.6801,32.7162,532500.0
2014-01-03 13:00:00,45.3,45.35,45.29,45.33,548600.0,32.7235,32.7596,32.7162,32.7451,548600.0
2014-01-03 13:30:00,45.33,45.44,45.29,45.39,840400.0,32.7451,32.8246,32.7162,32.7885,840400.0
2014-01-03 14:00:00,45.39,45.42,45.36,45.41,715800.0,32.7885,32.8101,32.7668,32.8029,715800.0
2014-01-03 14:30:00,45.42,45.47,45.39,45.43,669600.0,32.8101,32.8463,32.7885,32.8174,669600.0
2014-01-03 15:00:00,45.43,45.48,45.38,45.45,1005800.0,32.8174,32.8535,32.7813,32.8318,1005800.0
2014-01-03 15:30:00,45.45,45.47,45.3,45.35,2795900.0,32.8318,32.8463,32.7235,32.7596,2795900.0
2014-01-06 09:30:00,45.49,45.74,45.44,45.66,2243200.0,32.8607,33.0413,32.8246,32.9835,2243200.0
2014-01-06 10:00:00,45.66,45.81,45.6,45.74,1312200.0,32.9835,33.0919,32.9402,33.0413,1312200.0
2014-01-06 10:30:00,45.74,45.77,45.54,45.54,1083400.0,33.0413,33.063,32.8968,32.8968,1083400.0
2014-01-06 11:00:00,45.53,45.57,45.46,45.52,825900.0,32.8896,32.9185,32.839,32.8824,825900.0
2014-01-06 11:30:00,45.52,45.53,45.36,45.5,819400.0,32.8824,32.8896,32.7668,32.8679,819400.0
2014-01-06 12:00:00,45.5,45.5,45.43,45.46,442300.0,32.8679,32.8679,32.8174,32.839,442300.0
2014-01-06 12:30:00,45.46,45.47,45.39,45.43,630400.0,32.839,32.8463,32.7885,32.8174,630400.0
2014-01-06 13:00:00,45.44,45.46,45.38,45.45,713500.0,32.8246,32.839,32.7813,32.8318,713500.0
2014-01-06 13:30:00,45.44,45.52,45.4,45.48,881800.0,32.8246,32.8824,32.7957,32.8535,881800.0
2014-01-06 14:00:00,45.48,45.54,45.46,45.54,650300.0,32.8535,32.8968,32.839,32.8968,650300.0
2014-01-06 14:30:00,45.55,45.66,45.54,45.64,1039400.0,32.9041,32.9835,32.8968,32.9691,1039400.0
2014-01-06 15:00:00,45.63,45.64,45.56,45.63,1129300.0,32.9618,32.9691,32.9113,32.9618,1129300.0
2014-01-06 15:30:00,45.63,45.63,45.43,45.44,2827100.0,32.9618,32.9618,32.8174,32.8246,2827100.0
2014-01-07 09:30:00,45.78,45.8,45.49,45.57,2198500.0,33.0702,33.0846,32.8607,32.9185,2198500.0
2014-01-07 10:00:00,45.57,45.63,45.45,45.49,1538300.0,32.9185,32.9618,32.8318,32.8607,1538300.0
2014-01-07 10:30:00,45.5,45.59,45.36,45.37,1179200.0,32.8679,32.9329,32.7668,32.774,1179200.0
2014-01-07 11:00:00,45.38,45.41,45.32,45.33,1127700.0,32.7813,32.8029,32.7379,32.7451,1127700.0
2014-01-07 11:30:00,45.33,45.38,45.28,45.32,968200.0,32.7451,32.7813,32.709,32.7379,968200.0
2014-01-07 12:00:00,45.32,45.35,45.3,45.32,654000.0,32.7379,32.7596,32.7235,32.7379,654000.0
2014-01-07 12:30:00,45.33,45.45,45.29,45.43,930700.0,32.7451,32.8318,32.7162,32.8174,930700.0
2014-01-07 13:00:00,45.43,45.43,45.26,45.28,852900.0,32.8174,32.8174,32.6946,32.709,852900.0
2014-01-07 13:30:00,45.29,45.36,45.27,45.28,794800.0,32.7162,32.7668,32.7018,32.709,794800.0
2014-01-07 14:00:00,45.28,45.38,45.22,45.36,651800.0,32.709,32.7813,32.6657,32.7668,651800.0
2014-01-07 14:30:00,45.36,45.4,45.29,45.32,825500.0,32.7668,32.7957,32.7162,32.7379,825500.0
2014-01-07 15:00:00,45.32,45.39,45.32,45.33,706500.0,32.7379,32.7885,32.7379,32.7451,706500.0
2014-01-07 15:30:00,45.34,45.41,45.31,45.39,2535900.0,32.7524,32.8029,32.7307,32.7885,2535900.0
2014-01-08 09:30:00,45.45,45.71,45.35,45.56,2868200.0,32.8318,33.0196,32.7596,32.9113,2868200.0
2014-01-08 10:00:00,45.55,45.65,45.52,45.64,1140100.0,32.9041,32.9763,32.8824,32.9691,1140100.0
2014-01-08 10:30:00,45.64,45.64,45.58,45.61,1537000.0,32.9691,32.9691,32.9257,32.9474,1537000.0
2014-01-08 11:00:00,45.61,45.7,45.6,45.61,1573500.0,32.9474,33.0124,32.9402,32.9474,1573500.0
2014-01-08 11:30:00,45.62,45.68,45.61,45.65,799300.0,32.9546,32.998,32.9474,32.9763,799300.0
2014-01-08 12:00:00,45.65,45.69,45.64,45.65,590200.0,32.9763,33.0052,32.9691,32.9763,590200.0
2014-01-08 12:30:00,45.65,45.71,45.62,45.64,802500.0,32.9763,33.0196,32.9546,32.9691,802500.0
2014-01-08 13:00:00,45.64,45.7,45.63,45.69,571300.0,32.9691,33.0124,32.9618,33.0052,571300.0
2014-01-08 13:30:00,45.69,45.85,45.68,45.8,834800.0,33.0052,33.1208,32.998,33.0846,834800.0
2014-01-08 14:00:00,45.8,45.88,45.74,45.82,1764300.0,33.0846,33.1424,33.0413,33.0991,1764300.0
2014-01-08 14:30:00,45.82,45.86,45.79,45.82,910900.0,33.0991,33.128,33.0774,33.0991,910900.0
2014-01-08 15:00:00,45.81,45.87,45.75,45.77,1424900.0,33.0919,33.1352,33.0485,33.063,1424900.0
2014-01-08 15:30:00,45.77,45.95,45.77,45.92,3754800.0,33.063,33.193,33.063,33.1713,3754800.0
2014-01-09 09:30:00,46.02,46.18,45.88,46.18,1798700.0,33.2436,33.3591,33.1424,33.3591,1798700.0
2014-01-09 10:00:00,46.17,46.18,45.99,46.1,1399800.0,33.3519,33.3591,33.2219,33.3014,1399800.0
2014-01-09 10:30:00,46.11,46.11,45.92,45.96,1081100.0,33.3086,33.3086,33.1713,33.2002,1081100.0
2014-01-09 11:00:00,45.96,45.96,45.8,45.91,922300.0,33.2002,33.2002,33.0846,33.1641,922300.0
2014-01-09 11:30:00,45.91,45.97,45.89,45.9,697500.0,33.1641,33.2075,33.1497,33.1569,697500.0
2014-01-09 12:00:00,45.9,45.98,45.86,45.97,458000.0,33.1569,33.2147,33.128,33.2075,458000.0
2014-01-09 12:30:00,45.96,46.07,45.96,46.07,442200.0,33.2002,33.2797,33.2002,33.2797,442200.0
2014-01-09 13:00:00,46.07,46.09,46.0,46.01,723500.0,33.2797,33.2941,33.2291,33.2363,723500.0
2014-01-09 13:30:00,46.01,46.02,45.93,45.97,500400.0,33.2363,33.2436,33.1786,33.2075,500400.0
2014-01-09 14:00:00,45.97,46.01,45.94,45.99,692100.0,33.2075,33.2363,33.1858,33.2219,692100.0
2014-01-09 14:30:00,45.98,46.11,45.97,46.05,895300.0,33.2147,33.3086,33.2075,33.2652,895300.0
2014-01-09 15:00:00,46.06,46.16,46.05,46.14,867800.0,33.2725,33.3447,33.2652,33.3303,867800.0
2014-01-09 15:30:00,46.14,46.2,46.04,46.17,2573600.0,33.3303,33.3736,33.258,33.3519,2573600.0
2014-01-10 09:30:00,46.05,46.06,45.77,45.8,1867200.0,33.2652,33.2725,33.063,33.0846,1867200.0
2014-01-10 10:00:00,45.8,45.89,45.67,45.82,1282600.0,33.0846,33.1497,32.9907,33.0991,1282600.0
2014-01-10 10:30:00,45.81,45.83,45.74,45.77,817100.0,33.0919,33.1063,33.0413,33.063,817100.0
2014-01-10 11:00:00,45.78,45.84,45.72,45.73,955800.0,33.0702,33.1135,33.0269,33.0341,955800.0
2014-01-10 11:30:00,45.73,45.73,45.63,45.7,679200.0,33.0341,33.0341,32.9618,33.0124,679200.0
2014-01-10 12:00:00,45.7,45.75,45.64,45.73,490600.0,33.0124,33.0485,32.9691,33.0341,490600.0
2014-01-10 12:30:00,45.72,45.9,45.72,45.82,822400.0,33.0269,33.1569,33.0269,33.0991,822400.0
2014-01-10 13:00:00,45.82,45.83,45.76,45.76,600700.0,33.0991,33.1063,33.0558,33.0558,600700.0
2014-01-10 13:30:00,45.77,45.84,45.75,45.78,825900.0,33.063,33.1135,33.0485,33.0702,825900.0
2014-01-10 14:00:00,45.78,45.8,45.74,45.76,607100.0,33.0702,33.0846,33.0413,33.0558,607100.0
2014-01-10 14:30:00,45.76,45.77,45.69,45.71,760400.0,33.0558,33.063,33.0052,33.0196,760400.0
2014-01-10 15:00:00,45.71,45.9,45.7,45.9,1246400.0,33.0196,33.1569,33.0124,33.1569,1246400.0
2014-01-10 15:30:00,45.9,45.95,45.87,45.93,2744600.0,33.1569,33.193,33.1352,33.1786,2744600.0
2014-01-13 09:30:00,45.98,46.1,45.64,45.75,2123900.0,33.2147,33.3014,32.9691,33.0485,2123900.0
2014-01-13 10:00:00,45.75,45.89,45.72,45.89,1051500.0,33.0485,33.1497,33.0269,33.1497,1051500.0
2014-01-13 10:30:00,45.89,45.99,45.88,45.96,752800.0,33.1497,33.2219,33.1424,33.2002,752800.0
2014-01-13 11:00:00,45.96,45.98,45.85,45.97,1052500.0,33.2002,33.2147,33.1208,33.2075,1052500.0
2014-01-13 11:30:00,45.98,46.09,45.92,46.08,816600.0,33.2147,33.2941,33.1713,33.2869,816600.0
2014-01-13 12:00:00,46.08,46.11,45.89,45.91,1162000.0,33.2869,33.3086,33.1497,33.1641,1162000.0
2014-01-13 12:30:00,45.91,45.91,45.73,45.74,1152900.0,33.1641,33.1641,33.0341,33.0413,1152900.0
2014-01-13 13:00:00,45.73,45.79,45.65,45.77,977200.0,33.0341,33.0774,32.9763,33.063,977200.0
2014-01-13 13:30:00,45.76,45.77,45.65,45.73,742300.0,33.0558,33.063,32.9763,33.0341,742300.0
2014-01-13 14:00:00,45.73,45.77,45.62,45.63,1015800.0,33.0341,33.063,32.9546,32.9618,1015800.0
2014-01-13 14:30:00,45.62,45.65,45.5,45.6,1255200.0,32.9546,32.9763,32.8679,32.9402,1255200.0
2014-01-13 15:00:00,45.59,45.61,45.5,45.55,1526600.0,32.9329,32.9474,32.8679,32.9041,1526600.0
2014-01-13 15:30:00,45.55,45.61,45.45,45.48,4596000.0,32.9041,32.9474,32.8318,32.8535,4596000.0
2014-01-14 09:30:00,45.49,45.63,44.92,45.17,4777300.0,32.8607,32.9618,32.449,32.6296,4777300.0
2014-01-14 10:00:00,45.18,45.38,45.13,45.16,2865400.0,32.6368,32.7813,32.6007,32.6223,2865400.0
2014-01-14 10:30:00,45.16,45.19,45.06,45.13,2161800.0,32.6223,32.644,32.5501,32.6007,2161800.0
2014-01-14 11:00:00,45.13,45.44,45.06,45.37,2366300.0,32.6007,32.8246,32.5501,32.774,2366300.0
2014-01-14 11:30:00,45.37,45.7,45.37,45.64,1892000.0,32.774,33.0124,32.774,32.9691,1892000.0
2014-01-14 12:00:00,45.64,45.84,45.55,45.74,1516200.0,32.9691,33.1135,32.9041,33.0413,1516200.0
2014-01-14 12:30:00,45.75,45.78,45.56,45.64,994800.0,33.0485,33.0702,32.9113,32.9691,994800.0
2014-01-14 13:00:00,45.64,45.71,45.5,45.63,1133700.0,32.9691,33.0196,32.8679,32.9618,1133700.0
2014-01-14 13:30:00,45.63,45.63,45.44,45.55,1321000.0,32.9618,32.9618,32.8246,32.9041,1321000.0
2014-01-14 14:00:00,45.55,45.63,45.4,45.51,1073200.0,32.9041,32.9618,32.7957,32.8752,1073200.0
2014-01-14 14:30:00,45.51,45.56,45.46,45.52,1230100.0,32.8752,32.9113,32.839,32.8824,1230100.0
2014-01-14 15:00:00,45.51,45.68,45.49,45.66,1412300.0,32.8752,32.998,32.8607,32.9835,1412300.0
2014-01-14 15:30:00,45.66,45.66,45.48,45.58,2218300.0,32.9835,32.9835,32.8535,32.9257,2218300.0
2014-01-15 09:30:00,45.94,46.39,45.76,46.33,4746900.0,33.1858,33.5108,33.0558,33.4675,4746900.0
2014-01-15 10:00:00,46.33,46.74,46.25,46.49,3595500.0,33.4675,33.7637,33.4097,33.5831,3595500.0
2014-01-15 10:30:00,46.49,46.62,46.38,46.48,1593200.0,33.5831,33.677,33.5036,33.5759,1593200.0
2014-01-15 11:00:00,46.48,46.7,46.47,46.49,1470200.0,33.5759,33.7348,33.5686,33.5831,1470200.0
2014-01-15 11:30:00,46.49,46.5,46.39,46.46,886500.0,33.5831,33.5903,33.5108,33.5614,886500.0
2014-01-15 12:00:00,46.45,46.56,46.43,46.53,901500.0,33.5542,33.6336,33.5397,33.612,901500.0
2014-01-15 12:30:00,46.53,46.54,46.37,46.42,665000.0,33.612,33.6192,33.4964,33.5325,665000.0
2014-01-15 13:00:00,46.42,46.47,46.31,46.31,735000.0,33.5325,33.5686,33.4531,33.4531,735000.0
2014-01-15 13:30:00,46.31,46.4,46.28,46.32,713600.0,33.4531,33.5181,33.4314,33.4603,713600.0
2014-01-15 14:00:00,46.32,46.5,46.29,46.41,1022600.0,33.4603,33.5903,33.4386,33.5253,1022600.0
2014-01-15 14:30:00,46.42,46.43,46.3,46.4,766100.0,33.5325,33.5397,33.4458,33.5181,766100.0
2014-01-15 15:00:00,46.39,46.42,46.3,46.41,1132100.0,33.5108,33.5325,33.4458,33.5253,1132100.0
2014-01-15 15:30:00,46.41,46.49,46.35,46.41,3340700.0,33.5253,33.5831,33.482,33.5253,3340700.0
2014-01-16 09:30:00,46.4,46.46,46.07,46.29,1583000.0,33.5181,33.5614,33.2797,33.4386,1583000.0
2014-01-16 10:00:00,46.29,46.31,46.19,46.28,1166900.0,33.4386,33.4531,33.3664,33.4314,1166900.0
2014-01-16 10:30:00,46.28,46.37,46.26,46.34,855100.0,33.4314,33.4964,33.4169,33.4747,855100.0
2014-01-16 11:00:00,46.34,46.34,46.15,46.15,850700.0,33.4747,33.4747,33.3375,33.3375,850700.0
2014-01-16 11:30:00,46.16,46.42,46.15,46.37,979200.0,33.3447,33.5325,33.3375,33.4964,979200.0
2014-01-16 12:00:00,46.36,46.42,46.27,46.34,710900.0,33.4892,33.5325,33.4242,33.4747,710900.0
2014-01-16 12:30:00,46.34,46.39,46.3,46.39,537900.0,33.4747,33.5108,33.4458,33.5108,537900.0
2014-01-16 13:00:00,46.39,46.4,46.28,46.39,699700.0,33.5108,33.5181,33.4314,33.5108,699700.0
2014-01-16 13:30:00,46.39,46.4,46.34,46.37,541600.0,33.5108,33.5181,33.4747,33.4964,541600.0
2014-01-16 14:00:00,46.37,46.38,46.27,46.28,736300.0,33.4964,33.5036,33.4242,33.4314,736300.0
2014-01-16 14:30:00,46.28,46.33,46.26,46.33,417800.0,33.4314,33.4675,33.4169,33.4675,417800.0
2014-01-16 15:00:00,46.33,46.38,46.3,46.35,759700.0,33.4675,33.5036,33.4458,33.482,759700.0
2014-01-16 15:30:00,46.34,46.41,46.31,46.41,1671000.0,33.4747,33.5253,33.4531,33.5253,1671000.0
2014-01-17 09:30:00,46.5,46.55,46.14,46.3,4097700.0,33.5903,33.6264,33.3303,33.4458,4097700.0
2014-01-17 10:00:00,46.31,46.43,46.23,46.38,997300.0,33.4531,33.5397,33.3953,33.5036,997300.0
2014-01-17 10:30:00,46.38,46.56,46.35,46.46,868900.0,33.5036,33.6336,33.482,33.5614,868900.0
2014-01-17 11:00:00,46.46,46.55,46.45,46.48,699100.0,33.5614,33.6264,33.5542,33.5759,699100.0
2014-01-17 11:30:00,46.48,46.52,46.41,46.41,415600.0,33.5759,33.6048,33.5253,33.5253,415600.0
2014-01-17 12:00:00,46.41,46.45,46.37,46.44,454700.0,33.5253,33.5542,33.4964,33.547,454700.0
2014-01-17 12:30:00,46.43,46.45,46.37,46.41,309800.0,33.5397,33.5542,33.4964,33.5253,309800.0
2014-01-17 13:00:00,46.41,46.45,46.35,46.42,547000.0,33.5253,33.5542,33.482,33.5325,547000.0
2014-01-17 13:30:00,46.42,46.44,46.35,46.39,515800.0,33.5325,33.547,33.482,33.5108,515800.0
2014-01-17 14:00:00,46.39,46.45,46.39,46.42,576600.0,33.5108,33.5542,33.5108,33.5325,576600.0
2014-01-17 14:30:00,46.43,46.43,46.39,46.39,472600.0,33.5397,33.5397,33.5108,33.5108,472600.0
2014-01-17 15:00:00,46.4,46.43,46.27,46.33,756500.0,33.5181,33.5397,33.4242,33.4675,756500.0
2014-01-17 15:30:00,46.33,46.39,46.2,46.38,2426100.0,33.4675,33.5108,33.3736,33.5036,2426100.0
2014-01-21 09:30:00,46.51,46.84,46.5,46.75,1888000.0,33.5975,33.8359,33.5903,33.7709,1888000.0
2014-01-21 10:00:00,46.74,46.74,46.58,46.66,1041100.0,33.7637,33.7637,33.6481,33.7059,1041100.0
2014-01-21 10:30:00,46.66,46.68,46.58,46.67,686100.0,33.7059,33.7203,33.6481,33.7131,686100.0
2014-01-21 11:00:00,46.66,46.75,46.4,46.44,1405700.0,33.7059,33.7709,33.5181,33.547,1405700.0
2014-01-21 11:30:00,46.44,46.54,46.36,46.37,720300.0,33.547,33.6192,33.4892,33.4964,720300.0
2014-01-21 12:00:00,46.36,46.52,46.24,46.47,1606000.0,33.4892,33.6048,33.4025,33.5686,1606000.0
2014-01-21 12:30:00,46.48,46.5,46.41,46.45,584100.0,33.5759,33.5903,33.5253,33.5542,584100.0
2014-01-21 13:00:00,46.45,46.54,46.4,46.51,698200.0,33.5542,33.6192,33.5181,33.5975,698200.0
2014-01-21 13:30:00,46.52,46.59,46.51,46.52,473300.0,33.6048,33.6553,33.5975,33.6048,473300.0
2014-01-21 14:00:00,46.52,46.53,46.44,46.51,506700.0,33.6048,33.612,33.547,33.5975,506700.0
2014-01-21 14:30:00,46.51,46.58,46.47,46.48,687500.0,33.5975,33.6481,33.5686,33.5759,687500.0
2014-01-21 15:00:00,46.48,46.51,46.43,46.45,760000.0,33.5759,33.5975,33.5397,33.5542,760000.0
2014-01-21 15:30:00,46.45,46.55,46.44,46.49,1862200.0,33.5542,33.6264,33.547,33.5831,1862200.0
2014-01-22 09:30:00,46.7,46.75,46.5,46.66,1542100.0,33.7348,33.7709,33.5903,33.7059,1542100.0
2014-01-22 10:00:00,46.67,46.83,46.64,46.82,1253200.0,33.7131,33.8287,33.6914,33.8215,1253200.0
2014-01-22 10:30:00,46.82,46.82,46.66,46.69,662000.0,33.8215,33.8215,33.7059,33.7276,662000.0
2014-01-22 11:00:00,46.68,46.74,46.66,46.72,654900.0,33.7203,33.7637,33.7059,33.7492,654900.0
2014-01-22 11:30:00,46.72,46.76,46.65,46.68,578100.0,33.7492,33.7781,33.6987,33.7203,578100.0
2014-01-22 12:00:00,46.69,46.81,46.68,46.81,502500.0,33.7276,33.8142,33.7203,33.8142,502500.0
2014-01-22 12:30:00,46.8,46.82,46.73,46.75,443700.0,33.807,33.8215,33.7565,33.7709,443700.0
2014-01-22 13:00:00,46.76,46.8,46.7,46.8,409500.0,33.7781,33.807,33.7348,33.807,409500.0
2014-01-22 13:30:00,46.8,46.8,46.68,46.69,496000.0,33.807,33.807,33.7203,33.7276,496000.0
2014-01-22 14:00:00,46.7,46.78,46.68,46.77,528000.0,33.7348,33.7926,33.7203,33.7853,528000.0
2014-01-22 14:30:00,46.77,46.82,46.76,46.8,570000.0,33.7853,33.8215,33.7781,33.807,570000.0
2014-01-22 15:00:00,46.8,46.82,46.71,46.74,669900.0,33.807,33.8215,33.742,33.7637,669900.0
2014-01-22 15:30:00,46.73,46.77,46.67,46.68,1727600.0,33.7565,33.7853,33.7131,33.7203,1727600.0
2014-01-23 09:30:00,46.4,46.45,46.24,46.31,2685300.0,33.5181,33.5542,33.4025,33.4531,2685300.0
2014-01-23 10:00:00,46.3,46.38,46.25,46.28,1475900.0,33.4458,33.5036,33.4097,33.4314,1475900.0
2014-01-23 10:30:00,46.28,46.35,46.25,46.3,1466600.0,33.4314,33.482,33.4097,33.4458,1466600.0
2014-01-23 11:00:00,46.3,46.33,46.24,46.29,1152800.0,33.4458,33.4675,33.4025,33.4386,1152800.0
2014-01-23 11:30:00,46.3,46.33,46.26,46.3,1006900.0,33.4458,33.4675,33.4169,33.4458,1006900.0
2014-01-23 12:00:00,46.3,46.32,46.2,46.22,1047500.0,33.4458,33.4603,33.3736,33.388,1047500.0
2014-01-23 12:30:00,46.21,46.27,46.14,46.2,750100.0,33.3808,33.4242,33.3303,33.3736,750100.0
2014-01-23 13:00:00,46.2,46.2,46.05,46.08,960600.0,33.3736,33.3736,33.2652,33.2869,960600.0
2014-01-23 13:30:00,46.08,46.11,46.0,46.07,1035600.0,33.2869,33.3086,33.2291,33.2797,1035600.0
2014-01-23 14:00:00,46.08,46.25,46.06,46.2,959600.0,33.2869,33.4097,33.2725,33.3736,959600.0
2014-01-23 14:30:00,46.2,46.28,46.19,46.27,927200.0,33.3736,33.4314,33.3664,33.4242,927200.0
2014-01-23 15:00:00,46.27,46.28,46.2,46.26,1333500.0,33.4242,33.4314,33.3736,33.4169,1333500.0
2014-01-23 15:30:00,46.26,46.45,46.24,46.37,2816300.0,33.4169,33.5542,33.4025,33.4964,2816300.0
2014-01-24 09:30:00,46.05,46.16,45.93,46.1,1642700.0,33.2652,33.3447,33.1786,33.3014,1642700.0
2014-01-24 10:00:00,46.09,46.15,45.91,46.05,1229800.0,33.2941,33.3375,33.1641,33.2652,1229800.0
2014-01-24 10:30:00,46.04,46.04,45.75,45.91,1470700.0,33.258,33.258,33.0485,33.1641,1470700.0
2014-01-24 11:00:00,45.9,46.01,45.85,45.9,1149800.0,33.1569,33.2363,33.1208,33.1569,1149800.0
2014-01-24 11:30:00,45.89,46.09,45.89,46.07,753700.0,33.1497,33.2941,33.1497,33.2797,753700.0
2014-01-24 12:00:00,46.07,46.08,45.83,45.86,1078100.0,33.2797,33.2869,33.1063,33.128,1078100.0
2014-01-24 12:30:00,45.86,45.9,45.81,45.88,763900.0,33.128,33.1569,33.0919,33.1424,763900.0
2014-01-24 13:00:00,45.87,45.93,45.84,45.88,862800.0,33.1352,33.1786,33.1135,33.1424,862800.0
2014-01-24 13:30:00,45.87,45.93,45.84,45.9,865700.0,33.1352,33.1786,33.1135,33.1569,865700.0
2014-01-24 14:00:00,45.9,45.91,45.76,45.79,1205200.0,33.1569,33.1641,33.0558,33.0774,1205200.0
2014-01-24 14:30:00,45.78,45.83,45.71,45.73,733500.0,33.0702,33.1063,33.0196,33.0341,733500.0
2014-01-24 15:00:00,45.74,45.75,45.56,45.63,1612900.0,33.0413,33.0485,32.9113,32.9618,1612900.0
2014-01-24 15:30:00,45.63,45.72,45.48,45.49,3795900.0,32.9618,33.0269,32.8535,32.8607,3795900.0
2014-01-27 09:30:00,45.53,45.88,45.46,45.75,1890100.0,32.8896,33.1424,32.839,33.0485,1890100.0
2014-01-27 10:00:00,45.75,45.79,45.54,45.59,1856200.0,33.0485,33.0774,32.8968,32.9329,1856200.0
2014-01-27 10:30:00,45.59,45.77,45.58,45.66,1096800.0,32.9329,33.063,32.9257,32.9835,1096800.0
2014-01-27 11:00:00,45.66,45.7,45.59,45.6,1198800.0,32.9835,33.0124,32.9329,32.9402,1198800.0
2014-01-27 11:30:00,45.6,45.6,45.41,45.43,900100.0,32.9402,32.9402,32.8029,32.8174,900100.0
2014-01-27 12:00:00,45.43,45.47,45.23,45.44,1732200.0,32.8174,32.8463,32.6729,32.8246,1732200.0
2014-01-27 12:30:00,45.43,45.58,45.4,45.47,785300.0,32.8174,32.9257,32.7957,32.8463,785300.0
2014-01-27 13:00:00,45.47,45.61,45.44,45.59,652600.0,32.8463,32.9474,32.8246,32.9329,652600.0
2014-01-27 13:30:00,45.59,45.79,45.55,45.72,1093100.0,32.9329,33.0774,32.9041,33.0269,1093100.0
2014-01-27 14:00:00,45.71,45.8,45.66,45.72,1119700.0,33.0196,33.0846,32.9835,33.0269,1119700.0
2014-01-27 14:30:00,45.72,45.86,45.71,45.81,1006400.0,33.0269,33.128,33.0196,33.0919,1006400.0
2014-01-27 15:00:00,45.81,45.81,45.65,45.66,940700.0,33.0919,33.0919,32.9763,32.9835,940700.0
2014-01-27 15:30:00,45.66,45.72,45.51,45.51,2746000.0,32.9835,33.0269,32.8752,32.8752,2746000.0
2014-01-28 09:30:00,45.79,46.09,45.65,46.05,2074000.0,33.0774,33.2941,32.9763,33.2652,2074000.0
2014-01-28 10:00:00,46.05,46.24,46.04,46.22,1563000.0,33.2652,33.4025,33.258,33.388,1563000.0
2014-01-28 10:30:00,46.23,46.24,46.15,46.17,876600.0,33.3953,33.4025,33.3375,33.3519,876600.0
2014-01-28 11:00:00,46.17,46.23,46.15,46.17,939200.0,33.3519,33.3953,33.3375,33.3519,939200.0
2014-01-28 11:30:00,46.16,46.17,45.98,46.04,1220200.0,33.3447,33.3519,33.2147,33.258,1220200.0
2014-01-28 12:00:00,46.04,46.13,46.0,46.12,660000.0,33.258,33.323,33.2291,33.3158,660000.0
2014-01-28 12:30:00,46.12,46.19,46.11,46.17,612900.0,33.3158,33.3664,33.3086,33.3519,612900.0
2014-01-28 13:00:00,46.16,46.2,46.12,46.13,487000.0,33.3447,33.3736,33.3158,33.323,487000.0
2014-01-28 13:30:00,46.13,46.18,46.08,46.08,545400.0,33.323,33.3591,33.2869,33.2869,545400.0
2014-01-28 14:00:00,46.08,46.1,46.04,46.04,428200.0,33.2869,33.3014,33.258,33.258,428200.0
2014-01-28 14:30:00,46.04,46.09,46.04,46.05,592400.0,33.258,33.2941,33.258,33.2652,592400.0
2014-01-28 15:00:00,46.04,46.06,45.99,46.0,1351800.0,33.258,33.2725,33.2219,33.2291,1351800.0
2014-01-28 15:30:00,46.0,46.05,45.94,45.97,2057100.0,33.2291,33.2652,33.1858,33.2075,2057100.0
2014-01-29 09:30:00,45.63,45.86,45.5,45.82,2106400.0,32.9618,33.128,32.8679,33.0991,2106400.0
2014-01-29 10:00:00,45.85,45.88,45.63,45.77,1700300.0,33.1208,33.1424,32.9618,33.063,1700300.0
2014-01-29 10:30:00,45.77,46.04,45.75,45.95,1118600.0,33.063,33.258,33.0485,33.193,1118600.0
2014-01-29 11:00:00,45.95,46.11,45.95,46.04,963600.0,33.193,33.3086,33.193,33.258,963600.0
2014-01-29 11:30:00,46.05,46.21,45.94,46.18,1274500.0,33.2652,33.3808,33.1858,33.3591,1274500.0
2014-01-29 12:00:00,46.18,46.18,45.92,45.94,802300.0,33.3591,33.3591,33.1713,33.1858,802300.0
2014-01-29 12:30:00,45.94,46.0,45.87,45.99,935700.0,33.1858,33.2291,33.1352,33.2219,935700.0
2014-01-29 13:00:00,45.99,46.01,45.79,45.79,708200.0,33.2219,33.2363,33.0774,33.0774,708200.0
2014-01-29 13:30:00,45.79,45.83,45.69,45.82,763400.0,33.0774,33.1063,33.0052,33.0991,763400.0
2014-01-29 14:00:00,45.81,46.07,45.49,45.68,2491400.0,33.0919,33.2797,32.8607,32.998,2491400.0
2014-01-29 14:30:00,45.68,45.87,45.59,45.63,1320100.0,32.998,33.1352,32.9329,32.9618,1320100.0
2014-01-29 15:00:00,45.62,45.63,45.49,45.55,1584100.0,32.9546,32.9618,32.8607,32.9041,1584100.0
2014-01-29 15:30:00,45.54,45.75,45.49,45.6,2837300.0,32.8968,33.0485,32.8607,32.9402,2837300.0
2014-01-30 09:30:00,45.85,46.09,45.84,45.89,1433800.0,33.1208,33.2941,33.1135,33.1497,1433800.0
2014-01-30 10:00:00,45.88,45.98,45.77,45.95,1108500.0,33.1424,33.2147,33.063,33.193,1108500.0
2014-01-30 10:30:00,45.94,46.07,45.94,46.01,888400.0,33.1858,33.2797,33.1858,33.2363,888400.0
2014-01-30 11:00:00,46.01,46.08,45.98,46.01,677500.0,33.2363,33.2869,33.2147,33.2363,677500.0
2014-01-30 11:30:00,46.02,46.2,46.01,46.19,615500.0,33.2436,33.3736,33.2363,33.3664,615500.0
2014-01-30 12:00:00,46.19,46.2,46.06,46.07,395500.0,33.3664,33.3736,33.2725,33.2797,395500.0
2014-01-30 12:30:00,46.07,46.18,46.02,46.12,493700.0,33.2797,33.3591,33.2436,33.3158,493700.0
2014-01-30 13:00:00,46.12,46.12,46.04,46.09,312500.0,33.3158,33.3158,33.258,33.2941,312500.0
2014-01-30 13:30:00,46.08,46.1,46.0,46.01,418600.0,33.2869,33.3014,33.2291,33.2363,418600.0
2014-01-30 14:00:00,46.02,46.05,45.96,46.04,521800.0,33.2436,33.2652,33.2002,33.258,521800.0
2014-01-30 14:30:00,46.04,46.1,46.01,46.04,528200.0,33.258,33.3014,33.2363,33.258,528200.0
2014-01-30 15:00:00,46.05,46.2,46.04,46.17,901500.0,33.2652,33.3736,33.258,33.3519,901500.0
2014-01-30 15:30:00,46.17,46.2,46.01,46.05,2221300.0,33.3519,33.3736,33.2363,33.2652,2221300.0
2014-01-31 09:30:00,45.45,45.68,45.31,45.53,3314200.0,32.8318,32.998,32.7307,32.8896,3314200.0
2014-01-31 10:00:00,45.54,45.7,45.49,45.52,2590400.0,32.8968,33.0124,32.8607,32.8824,2590400.0
2014-01-31 10:30:00,45.52,45.57,45.36,45.46,1726300.0,32.8824,32.9185,32.7668,32.839,1726300.0
2014-01-31 11:00:00,45.47,45.63,45.44,45.6,1164300.0,32.8463,32.9618,32.8246,32.9402,1164300.0
2014-01-31 11:30:00,45.6,45.63,45.51,45.58,1300000.0,32.9402,32.9618,32.8752,32.9257,1300000.0
2014-01-31 12:00:00,45.58,45.62,45.51,45.54,1692100.0,32.9257,32.9546,32.8752,32.8968,1692100.0
2014-01-31 12:30:00,45.55,45.6,45.48,45.57,1273900.0,32.9041,32.9402,32.8535,32.9185,1273900.0
2014-01-31 13:00:00,45.56,45.57,45.46,45.48,2611500.0,32.9113,32.9185,32.839,32.8535,2611500.0
2014-01-31 13:30:00,45.49,45.62,45.47,45.6,895000.0,32.8607,32.9546,32.8463,32.9402,895000.0
2014-01-31 14:00:00,45.6,45.69,45.59,45.65,1266100.0,32.9402,33.0052,32.9329,32.9763,1266100.0
2014-01-31 14:30:00,45.65,45.71,45.58,45.6,794400.0,32.9763,33.0196,32.9257,32.9402,794400.0
2014-01-31 15:00:00,45.59,45.59,45.46,45.5,1902600.0,32.9329,32.9329,32.839,32.8679,1902600.0
2014-01-31 15:30:00,45.5,45.54,45.23,45.32,3180800.0,32.8679,32.8968,32.6729,32.7379,3180800.0
2014-02-03 09:30:00,45.36,45.62,45.26,45.32,2671900.0,32.7668,32.9546,32.6946,32.7379,2671900.0
2014-02-03 10:00:00,45.32,45.33,45.05,45.11,2131000.0,32.7379,32.7451,32.5429,32.5862,2131000.0
2014-02-03 10:30:00,45.1,45.16,44.81,44.92,2052800.0,32.579,32.6223,32.3695,32.449,2052800.0
2014-02-03 11:00:00,44.91,44.93,44.78,44.87,1853300.0,32.4417,32.4562,32.3478,32.4128,1853300.0
2014-02-03 11:30:00,44.86,44.92,44.7,44.71,1443400.0,32.4056,32.449,32.29,32.2973,1443400.0
2014-02-03 12:00:00,44.71,44.8,44.68,44.8,1060700.0,32.2973,32.3623,32.2756,32.3623,1060700.0
2014-02-03 12:30:00,44.8,44.88,44.7,44.8,1427000.0,32.3623,32.4201,32.29,32.3623,1427000.0
2014-02-03 13:00:00,44.8,44.84,44.71,44.75,1312300.0,32.3623,32.3912,32.2973,32.3262,1312300.0
2014-02-03 13:30:00,44.74,44.79,44.65,44.73,1182500.0,32.3189,32.3551,32.2539,32.3117,1182500.0
2014-02-03 14:00:00,44.73,44.73,44.59,44.63,1412400.0,32.3117,32.3117,32.2106,32.2395,1412400.0
2014-02-03 14:30:00,44.63,44.63,44.43,44.44,1586100.0,32.2395,32.2395,32.095,32.1022,1586100.0
2014-02-03 15:00:00,44.44,44.53,44.35,44.53,2376400.0,32.1022,32.1672,32.0372,32.1672,2376400.0
2014-02-03 15:30:00,44.53,44.57,44.32,44.43,3913600.0,32.1672,32.1961,32.0155,32.095,3913600.0
2014-02-04 09:30:00,44.57,44.78,44.27,44.56,2329500.0,32.1961,32.3478,31.9794,32.1889,2329500.0
2014-02-04 10:00:00,44.56,44.62,44.31,44.37,1337200.0,32.1889,32.2322,32.0083,32.0517,1337200.0
2014-02-04 10:30:00,44.37,44.44,44.23,44.25,1077200.0,32.0517,32.1022,31.9505,31.965,1077200.0
2014-02-04 11:00:00,44.25,44.42,44.23,44.4,1142900.0,31.965,32.0878,31.9505,32.0733,1142900.0
2014-02-04 11:30:00,44.4,44.63,44.38,44.63,1338700.0,32.0733,32.2395,32.0589,32.2395,1338700.0
2014-02-04 12:00:00,44.64,44.82,44.63,44.8,945100.0,32.2467,32.3767,32.2395,32.3623,945100.0
2014-02-04 12:30:00,44.8,44.82,44.68,44.69,627300.0,32.3623,32.3767,32.2756,32.2828,627300.0
2014-02-04 13:00:00,44.69,44.74,44.62,44.64,536500.0,32.2828,32.3189,32.2322,32.2467,536500.0
2014-02-04 13:30:00,44.64,44.67,44.47,44.5,636800.0,32.2467,32.2684,32.1239,32.1456,636800.0
2014-02-04 14:00:00,44.5,44.56,44.46,44.54,656300.0,32.1456,32.1889,32.1167,32.1745,656300.0
2014-02-04 14:30:00,44.54,44.66,44.52,44.65,651700.0,32.1745,32.2611,32.16,32.2539,651700.0
2014-02-04 15:00:00,44.65,44.74,44.64,44.65,2525900.0,32.2539,32.3189,32.2467,32.2539,2525900.0
2014-02-04 15:30:00,44.65,44.79,44.63,44.76,4757800.0,32.2539,32.3551,32.2395,32.3334,4757800.0
2014-02-05 09:30:00,44.6,44.63,44.17,44.23,2294100.0,32.4363,32.4581,32.1236,32.1672,2294100.0
2014-02-05 10:00:00,44.23,44.46,44.18,44.26,2787300.0,32.1672,32.3345,32.1309,32.1891,2787300.0
2014-02-05 10:30:00,44.25,44.46,44.24,44.31,1307000.0,32.1818,32.3345,32.1745,32.2254,1307000.0
2014-02-05 11:00:00,44.31,44.38,44.27,44.36,1717000.0,32.2254,32.2763,32.1963,32.2618,1717000.0
2014-02-05 11:30:00,44.37,44.55,44.34,44.52,1494400.0,32.2691,32.4,32.2472,32.3781,1494400.0
2014-02-05 12:00:00,44.51,44.53,44.36,44.42,981000.0,32.3709,32.3854,32.2618,32.3054,981000.0
2014-02-05 12:30:00,44.43,44.47,44.39,44.42,631100.0,32.3127,32.3418,32.2836,32.3054,631100.0
2014-02-05 13:00:00,44.42,44.54,44.41,44.47,996000.0,32.3054,32.3927,32.2981,32.3418,996000.0
2014-02-05 13:30:00,44.47,44.5,44.43,44.43,1072600.0,32.3418,32.3636,32.3127,32.3127,1072600.0
2014-02-05 14:00:00,44.42,44.47,44.33,44.42,646400.0,32.3054,32.3418,32.24,32.3054,646400.0
2014-02-05 14:30:00,44.42,44.45,44.28,44.3,1030000.0,32.3054,32.3272,32.2036,32.2181,1030000.0
2014-02-05 15:00:00,44.3,44.35,44.26,44.33,1424500.0,32.2181,32.2545,32.1891,32.24,1424500.0
2014-02-05 15:30:00,44.32,44.37,44.21,44.23,2759500.0,32.2327,32.2691,32.1527,32.1672,2759500.0
2014-02-06 09:30:00,44.37,44.53,44.32,44.41,1795900.0,32.2691,32.3854,32.2327,32.2981,1795900.0
2014-02-06 10:00:00,44.4,44.46,44.33,44.38,1139000.0,32.2909,32.3345,32.24,32.2763,1139000.0
2014-02-06 10:30:00,44.39,44.45,44.28,44.3,2459000.0,32.2836,32.3272,32.2036,32.2181,2459000.0
2014-02-06 11:00:00,44.31,44.39,44.3,44.37,1070800.0,32.2254,32.2836,32.2181,32.2691,1070800.0
2014-02-06 11:30:00,44.38,44.39,44.27,44.32,1246200.0,32.2763,32.2836,32.1963,32.2327,1246200.0
2014-02-06 12:00:00,44.32,44.38,44.31,44.37,560600.0,32.2327,32.2763,32.2254,32.2691,560600.0
2014-02-06 12:30:00,44.36,44.43,44.34,44.36,716100.0,32.2618,32.3127,32.2472,32.2618,716100.0
2014-02-06 13:00:00,44.36,44.43,44.31,44.35,955800.0,32.2618,32.3127,32.2254,32.2545,955800.0
2014-02-06 13:30:00,44.34,44.4,44.34,44.39,518700.0,32.2472,32.2909,32.2472,32.2836,518700.0
2014-02-06 14:00:00,44.4,44.54,44.37,44.54,1310500.0,32.2909,32.3927,32.2691,32.3927,1310500.0
2014-02-06 14:30:00,44.53,44.7,44.53,44.69,812500.0,32.3854,32.5091,32.3854,32.5018,812500.0
2014-02-06 15:00:00,44.69,44.74,44.66,44.7,1157200.0,32.5018,32.5381,32.48,32.5091,1157200.0
2014-02-06 15:30:00,44.71,44.79,44.63,44.77,3075400.0,32.5163,32.5745,32.4581,32.56,3075400.0
2014-02-07 09:30:00,45.05,45.39,45.0,45.21,2300700.0,32.7636,33.0109,32.7272,32.88,2300700.0
2014-02-07 10:00:00,45.21,45.25,44.91,44.97,1074200.0,32.88,32.9091,32.6618,32.7054,1074200.0
2014-02-07 10:30:00,44.97,45.02,44.84,44.94,1503900.0,32.7054,32.7418,32.6109,32.6836,1503900.0
2014-02-07 11:00:00,44.95,45.05,44.92,45.03,833300.0,32.6909,32.7636,32.6691,32.7491,833300.0
2014-02-07 11:30:00,45.03,45.27,45.02,45.2,960800.0,32.7491,32.9236,32.7418,32.8727,960800.0
2014-02-07 12:00:00,45.2,45.22,45.11,45.13,412800.0,32.8727,32.8872,32.8072,32.8218,412800.0
2014-02-07 12:30:00,45.13,45.17,45.1,45.14,576300.0,32.8218,32.8509,32.8,32.8291,576300.0
2014-02-07 13:00:00,45.14,45.18,45.12,45.16,569000.0,32.8291,32.8581,32.8145,32.8436,569000.0
2014-02-07 13:30:00,45.16,45.34,45.15,45.33,809500.0,32.8436,32.9745,32.8363,32.9672,809500.0
2014-02-07 14:00:00,45.33,45.33,45.23,45.33,656500.0,32.9672,32.9672,32.8945,32.9672,656500.0
2014-02-07 14:30:00,45.33,45.33,45.23,45.26,704400.0,32.9672,32.9672,32.8945,32.9163,704400.0
2014-02-07 15:00:00,45.26,45.35,45.24,45.32,968800.0,32.9163,32.9818,32.9018,32.96,968800.0
2014-02-07 15:30:00,45.32,45.4,45.25,45.35,3192900.0,32.96,33.0181,32.9091,32.9818,3192900.0
2014-02-10 09:30:00,45.39,45.62,45.27,45.56,1782300.0,33.0109,33.1781,32.9236,33.1345,1782300.0
2014-02-10 10:00:00,45.56,45.57,45.35,45.42,1077500.0,33.1345,33.1418,32.9818,33.0327,1077500.0
2014-02-10 10:30:00,45.41,45.42,45.22,45.36,999500.0,33.0254,33.0327,32.8872,32.9891,999500.0
2014-02-10 11:00:00,45.36,45.38,45.23,45.28,822100.0,32.9891,33.0036,32.8945,32.9309,822100.0
2014-02-10 11:30:00,45.29,45.32,45.26,45.31,783300.0,32.9381,32.96,32.9163,32.9527,783300.0
2014-02-10 12:00:00,45.3,45.31,45.22,45.25,663900.0,32.9454,32.9527,32.8872,32.9091,663900.0
2014-02-10 12:30:00,45.26,45.3,45.22,45.28,427700.0,32.9163,32.9454,32.8872,32.9309,427700.0
2014-02-10 13:00:00,45.28,45.38,45.27,45.37,464300.0,32.9309,33.0036,32.9236,32.9963,464300.0
2014-02-10 13:30:00,45.37,45.42,45.35,45.4,392500.0,32.9963,33.0327,32.9818,33.0181,392500.0
2014-02-10 14:00:00,45.4,45.47,45.38,45.42,724700.0,33.0181,33.0691,33.0036,33.0327,724700.0
2014-02-10 14:30:00,45.43,45.51,45.42,45.49,469800.0,33.04,33.0981,33.0327,33.0836,469800.0
2014-02-10 15:00:00,45.49,45.5,45.44,45.46,651400.0,33.0836,33.0909,33.0472,33.0618,651400.0
2014-02-10 15:30:00,45.45,45.52,45.41,45.52,1677800.0,33.0545,33.1054,33.0254,33.1054,1677800.0
2014-02-11 09:30:00,45.54,45.69,45.46,45.63,1200200.0,33.12,33.2291,33.0618,33.1854,1200200.0
2014-02-11 10:00:00,45.63,45.68,45.59,45.61,893500.0,33.1854,33.2218,33.1563,33.1709,893500.0
2014-02-11 10:30:00,45.62,45.66,45.59,45.63,561200.0,33.1781,33.2072,33.1563,33.1854,561200.0
2014-02-11 11:00:00,45.63,45.81,45.63,45.79,633000.0,33.1854,33.3163,33.1854,33.3018,633000.0
2014-02-11 11:30:00,45.8,45.88,45.79,45.85,556800.0,33.3091,33.3672,33.3018,33.3454,556800.0
2014-02-11 12:00:00,45.84,45.88,45.77,45.88,661200.0,33.3381,33.3672,33.2872,33.3672,661200.0
2014-02-11 12:30:00,45.88,45.92,45.84,45.88,435100.0,33.3672,33.3963,33.3381,33.3672,435100.0
2014-02-11 13:00:00,45.88,46.0,45.88,45.97,673900.0,33.3672,33.4545,33.3672,33.4327,673900.0
2014-02-11 13:30:00,45.97,45.99,45.94,45.98,414600.0,33.4327,33.4472,33.4109,33.44,414600.0
2014-02-11 14:00:00,45.98,46.01,45.93,46.01,592400.0,33.44,33.4618,33.4036,33.4618,592400.0
2014-02-11 14:30:00,46.0,46.07,45.99,46.04,1152300.0,33.4545,33.5054,33.4472,33.4836,1152300.0
2014-02-11 15:00:00,46.04,46.09,45.97,45.97,1320400.0,33.4836,33.52,33.4327,33.4327,1320400.0
2014-02-11 15:30:00,45.98,46.03,45.88,45.95,2478600.0,33.44,33.4763,33.3672,33.4181,2478600.0
2014-02-12 09:30:00,45.96,46.23,45.95,46.21,1391500.0,33.4254,33.6218,33.4181,33.6072,1391500.0
2014-02-12 10:00:00,46.21,46.25,46.07,46.08,1300600.0,33.6072,33.6363,33.5054,33.5127,1300600.0
2014-02-12 10:30:00,46.08,46.09,45.96,46.01,829400.0,33.5127,33.52,33.4254,33.4618,829400.0
2014-02-12 11:00:00,46.01,46.04,45.88,45.88,726700.0,33.4618,33.4836,33.3672,33.3672,726700.0
2014-02-12 11:30:00,45.88,45.94,45.82,45.91,672700.0,33.3672,33.4109,33.3236,33.3891,672700.0
2014-02-12 12:00:00,45.91,46.04,45.9,46.04,567500.0,33.3891,33.4836,33.3818,33.4836,567500.0
2014-02-12 12:30:00,46.04,46.07,45.93,46.01,501600.0,33.4836,33.5054,33.4036,33.4618,501600.0
2014-02-12 13:00:00,46.01,46.05,45.94,46.03,487300.0,33.4618,33.4909,33.4109,33.4763,487300.0
2014-02-12 13:30:00,46.02,46.07,45.99,46.0,412700.0,33.4691,33.5054,33.4472,33.4545,412700.0
2014-02-12 14:00:00,45.99,46.04,45.91,45.92,458000.0,33.4472,33.4836,33.3891,33.3963,458000.0
2014-02-12 14:30:00,45.91,45.92,45.81,45.87,847100.0,33.3891,33.3963,33.3163,33.36,847100.0
2014-02-12 15:00:00,45.88,45.97,45.86,45.94,822300.0,33.3672,33.4327,33.3527,33.4109,822300.0
2014-02-12 15:30:00,45.93,46.0,45.88,45.99,1588600.0,33.4036,33.4545,33.3672,33.4472,1588600.0
2014-02-13 09:30:00,45.56,45.75,45.44,45.53,1979900.0,33.1345,33.2727,33.0472,33.1127,1979900.0
2014-02-13 10:00:00,45.53,45.66,45.5,45.63,1213300.0,33.1127,33.2072,33.0909,33.1854,1213300.0
2014-02-13 10:30:00,45.62,45.78,45.54,45.75,793800.0,33.1781,33.2945,33.12,33.2727,793800.0
2014-02-13 11:00:00,45.75,45.84,45.7,45.8,775100.0,33.2727,33.3381,33.2363,33.3091,775100.0
2014-02-13 11:30:00,45.79,45.89,45.79,45.84,618800.0,33.3018,33.3745,33.3018,33.3381,618800.0
2014-02-13 12:00:00,45.83,45.88,45.81,45.87,393800.0,33.3309,33.3672,33.3163,33.36,393800.0
2014-02-13 12:30:00,45.88,45.93,45.84,45.91,491600.0,33.3672,33.4036,33.3381,33.3891,491600.0
2014-02-13 13:00:00,45.9,46.0,45.89,45.97,463400.0,33.3818,33.4545,33.3745,33.4327,463400.0
2014-02-13 13:30:00,45.97,45.99,45.91,45.99,525700.0,33.4327,33.4472,33.3891,33.4472,525700.0
2014-02-13 14:00:00,45.99,46.04,45.94,45.94,507400.0,33.4472,33.4836,33.4109,33.4109,507400.0
2014-02-13 14:30:00,45.94,46.06,45.94,46.06,492800.0,33.4109,33.4981,33.4109,33.4981,492800.0
2014-02-13 15:00:00,46.05,46.07,45.94,45.96,689200.0,33.4909,33.5054,33.4109,33.4254,689200.0
2014-02-13 15:30:00,45.95,46.0,45.92,45.96,2086000.0,33.4181,33.4545,33.3963,33.4254,2086000.0
2014-02-14 09:30:00,46.03,46.08,45.81,46.04,1204000.0,33.4763,33.5127,33.3163,33.4836,1204000.0
2014-02-14 10:00:00,46.04,46.13,45.92,46.05,1030400.0,33.4836,33.5491,33.3963,33.4909,1030400.0
2014-02-14 10:30:00,46.05,46.14,45.99,45.99,610200.0,33.4909,33.5563,33.4472,33.4472,610200.0
2014-02-14 11:00:00,45.99,46.04,45.91,45.98,540500.0,33.4472,33.4836,33.3891,33.44,540500.0
2014-02-14 11:30:00,45.99,46.02,45.95,45.96,751800.0,33.4472,33.4691,33.4181,33.4254,751800.0
2014-02-14 12:00:00,45.96,46.01,45.95,46.0,459700.0,33.4254,33.4618,33.4181,33.4545,459700.0
2014-02-14 12:30:00,46.0,46.08,45.97,46.08,669200.0,33.4545,33.5127,33.4327,33.5127,669200.0
2014-02-14 13:00:00,46.07,46.12,46.04,46.11,674600.0,33.5054,33.5418,33.4836,33.5345,674600.0
2014-02-14 13:30:00,46.11,46.21,46.1,46.18,376900.0,33.5345,33.6072,33.5272,33.5854,376900.0
2014-02-14 14:00:00,46.18,46.24,46.16,46.23,541900.0,33.5854,33.6291,33.5709,33.6218,541900.0
2014-02-14 14:30:00,46.23,46.28,46.18,46.26,530100.0,33.6218,33.6581,33.5854,33.6436,530100.0
2014-02-14 15:00:00,46.26,46.28,46.18,46.24,754800.0,33.6436,33.6581,33.5854,33.6291,754800.0
2014-02-14 15:30:00,46.23,46.25,46.12,46.14,1458600.0,33.6218,33.6363,33.5418,33.5563,1458600.0
2014-02-18 09:30:00,46.29,46.33,46.13,46.32,1649200.0,33.6654,33.6945,33.5491,33.6872,1649200.0
2014-02-18 10:00:00,46.31,46.32,46.12,46.22,1074800.0,33.68,33.6872,33.5418,33.6145,1074800.0
2014-02-18 10:30:00,46.22,46.29,46.18,46.24,621300.0,33.6145,33.6654,33.5854,33.6291,621300.0
2014-02-18 11:00:00,46.25,46.25,46.15,46.23,548100.0,33.6363,33.6363,33.5636,33.6218,548100.0
2014-02-18 11:30:00,46.23,46.31,46.2,46.21,697000.0,33.6218,33.68,33.6,33.6072,697000.0
2014-02-18 12:00:00,46.21,46.25,46.14,46.18,535600.0,33.6072,33.6363,33.5563,33.5854,535600.0
2014-02-18 12:30:00,46.18,46.24,46.15,46.21,315400.0,33.5854,33.6291,33.5636,33.6072,315400.0
2014-02-18 13:00:00,46.21,46.23,46.18,46.19,274300.0,33.6072,33.6218,33.5854,33.5927,274300.0
2014-02-18 13:30:00,46.19,46.2,46.08,46.12,491000.0,33.5927,33.6,33.5127,33.5418,491000.0
2014-02-18 14:00:00,46.13,46.17,46.12,46.13,420500.0,33.5491,33.5781,33.5418,33.5491,420500.0
2014-02-18 14:30:00,46.13,46.14,46.08,46.09,519300.0,33.5491,33.5563,33.5127,33.52,519300.0
2014-02-18 15:00:00,46.09,46.14,46.07,46.14,651500.0,33.52,33.5563,33.5054,33.5563,651500.0
2014-02-18 15:30:00,46.14,46.15,46.07,46.12,1905400.0,33.5563,33.5636,33.5054,33.5418,1905400.0
2014-02-19 09:30:00,46.05,46.08,45.83,46.08,1081000.0,33.4909,33.5127,33.3309,33.5127,1081000.0
2014-02-19 10:00:00,46.07,46.24,46.01,46.22,782000.0,33.5054,33.6291,33.4618,33.6145,782000.0
2014-02-19 10:30:00,46.22,46.25,46.03,46.12,574000.0,33.6145,33.6363,33.4763,33.5418,574000.0
2014-02-19 11:00:00,46.12,46.12,45.98,46.02,615700.0,33.5418,33.5418,33.44,33.4691,615700.0
2014-02-19 11:30:00,46.01,46.05,45.86,45.87,801600.0,33.4618,33.4909,33.3527,33.36,801600.0
2014-02-19 12:00:00,45.87,45.94,45.74,45.76,1198700.0,33.36,33.4109,33.2654,33.28,1198700.0
2014-02-19 12:30:00,45.76,45.79,45.68,45.77,782500.0,33.28,33.3018,33.2218,33.2872,782500.0
2014-02-19 13:00:00,45.76,45.97,45.75,45.97,903600.0,33.28,33.4327,33.2727,33.4327,903600.0
2014-02-19 13:30:00,45.97,46.0,45.84,45.85,754500.0,33.4327,33.4545,33.3381,33.3454,754500.0
2014-02-19 14:00:00,45.85,46.02,45.79,45.86,1413200.0,33.3454,33.4691,33.3018,33.3527,1413200.0
2014-02-19 14:30:00,45.87,45.91,45.77,45.85,857800.0,33.36,33.3891,33.2872,33.3454,857800.0
2014-02-19 15:00:00,45.84,45.85,45.56,45.6,1541300.0,33.3381,33.3454,33.1345,33.1636,1541300.0
2014-02-19 15:30:00,45.6,45.63,45.48,45.54,3096500.0,33.1636,33.1854,33.0763,33.12,3096500.0
2014-02-20 09:30:00,45.39,45.63,45.3,45.35,1695600.0,33.0109,33.1854,32.9454,32.9818,1695600.0
2014-02-20 10:00:00,45.34,45.56,45.25,45.54,992600.0,32.9745,33.1345,32.9091,33.12,992600.0
2014-02-20 10:30:00,45.54,45.71,45.53,45.65,917300.0,33.12,33.2436,33.1127,33.2,917300.0
2014-02-20 11:00:00,45.66,45.77,45.55,45.57,563000.0,33.2072,33.2872,33.1272,33.1418,563000.0
2014-02-20 11:30:00,45.56,45.62,45.55,45.57,447800.0,33.1345,33.1781,33.1272,33.1418,447800.0
2014-02-20 12:00:00,45.57,45.77,45.57,45.73,642000.0,33.1418,33.2872,33.1418,33.2581,642000.0
2014-02-20 12:30:00,45.74,45.85,45.73,45.74,566700.0,33.2654,33.3454,33.2581,33.2654,566700.0
2014-02-20 13:00:00,45.74,45.77,45.73,45.76,413000.0,33.2654,33.2872,33.2581,33.28,413000.0
2014-02-20 13:30:00,45.76,45.81,45.74,45.8,600200.0,33.28,33.3163,33.2654,33.3091,600200.0
2014-02-20 14:00:00,45.8,45.82,45.71,45.73,481500.0,33.3091,33.3236,33.2436,33.2581,481500.0
2014-02-20 14:30:00,45.72,45.74,45.66,45.71,458000.0,33.2509,33.2654,33.2072,33.2436,458000.0
2014-02-20 15:00:00,45.71,45.74,45.62,45.64,757600.0,33.2436,33.2654,33.1781,33.1927,757600.0
2014-02-20 15:30:00,45.65,45.78,45.58,45.63,2201000.0,33.2,33.2945,33.1491,33.1854,2201000.0
2014-02-21 09:30:00,45.62,45.67,45.48,45.65,2478200.0,33.1781,33.2145,33.0763,33.2,2478200.0
2014-02-21 10:00:00,45.64,45.76,45.54,45.61,881900.0,33.1927,33.28,33.12,33.1709,881900.0
2014-02-21 10:30:00,45.62,45.83,45.61,45.75,796200.0,33.1781,33.3309,33.1709,33.2727,796200.0
2014-02-21 11:00:00,45.76,45.8,45.72,45.74,1000900.0,33.28,33.3091,33.2509,33.2654,1000900.0
2014-02-21 11:30:00,45.74,45.82,45.74,45.77,726200.0,33.2654,33.3236,33.2654,33.2872,726200.0
2014-02-21 12:00:00,45.78,45.9,45.77,45.9,554900.0,33.2945,33.3818,33.2872,33.3818,554900.0
2014-02-21 12:30:00,45.9,46.0,45.89,46.0,725000.0,33.3818,33.4545,33.3745,33.4545,725000.0
2014-02-21 13:00:00,45.99,46.06,45.97,45.99,767500.0,33.4472,33.4981,33.4327,33.4472,767500.0
2014-02-21 13:30:00,45.99,46.0,45.87,45.92,472700.0,33.4472,33.4545,33.36,33.3963,472700.0
2014-02-21 14:00:00,45.92,45.95,45.66,45.66,1472800.0,33.3963,33.4181,33.2072,33.2072,1472800.0
2014-02-21 14:30:00,45.66,45.67,45.54,45.59,1197800.0,33.2072,33.2145,33.12,33.1563,1197800.0
2014-02-21 15:00:00,45.6,45.68,45.58,45.68,699600.0,33.1636,33.2218,33.1491,33.2218,699600.0
2014-02-21 15:30:00,45.68,45.7,45.53,45.59,2028100.0,33.2218,33.2363,33.1127,33.1563,2028100.0
2014-02-24 09:30:00,45.73,46.37,45.7,46.26,1988300.0,33.2581,33.7236,33.2363,33.6436,1988300.0
2014-02-24 10:00:00,46.27,46.3,46.09,46.16,920000.0,33.6509,33.6727,33.52,33.5709,920000.0
2014-02-24 10:30:00,46.16,46.25,46.11,46.14,625600.0,33.5709,33.6363,33.5345,33.5563,625600.0
2014-02-24 11:00:00,46.15,46.27,46.12,46.26,609800.0,33.5636,33.6509,33.5418,33.6436,609800.0
2014-02-24 11:30:00,46.26,46.43,46.26,46.34,772200.0,33.6436,33.7672,33.6436,33.7018,772200.0
2014-02-24 12:00:00,46.34,46.4,46.33,46.36,556000.0,33.7018,33.7454,33.6945,33.7163,556000.0
2014-02-24 12:30:00,46.36,46.36,46.19,46.2,869800.0,33.7163,33.7163,33.5927,33.6,869800.0
2014-02-24 13:00:00,46.2,46.25,46.18,46.19,362100.0,33.6,33.6363,33.5854,33.5927,362100.0
2014-02-24 13:30:00,46.19,46.25,46.14,46.15,545200.0,33.5927,33.6363,33.5563,33.5636,545200.0
2014-02-24 14:00:00,46.15,46.24,46.15,46.16,406800.0,33.5636,33.6291,33.5636,33.5709,406800.0
2014-02-24 14:30:00,46.16,46.23,46.14,46.17,457500.0,33.5709,33.6218,33.5563,33.5781,457500.0
2014-02-24 15:00:00,46.17,46.21,46.1,46.1,624600.0,33.5781,33.6072,33.5272,33.5272,624600.0
2014-02-24 15:30:00,46.11,46.2,46.07,46.07,2365200.0,33.5345,33.6,33.5054,33.5054,2365200.0
2014-02-25 09:30:00,46.21,46.26,46.05,46.11,1437100.0,33.6072,33.6436,33.4909,33.5345,1437100.0
2014-02-25 10:00:00,46.1,46.26,46.01,46.13,1424200.0,33.5272,33.6436,33.4618,33.5491,1424200.0
2014-02-25 10:30:00,46.13,46.14,46.01,46.04,806200.0,33.5491,33.5563,33.4618,33.4836,806200.0
2014-02-25 11:00:00,46.04,46.13,45.98,46.12,849700.0,33.4836,33.5491,33.44,33.5418,849700.0
2014-02-25 11:30:00,46.12,46.15,45.99,46.0,678100.0,33.5418,33.5636,33.4472,33.4545,678100.0
2014-02-25 12:00:00,46.01,46.07,46.0,46.06,428400.0,33.4618,33.5054,33.4545,33.4981,428400.0
2014-02-25 12:30:00,46.05,46.12,46.04,46.09,301800.0,33.4909,33.5418,33.4836,33.52,301800.0
2014-02-25 13:00:00,46.09,46.14,46.03,46.1,336700.0,33.52,33.5563,33.4763,33.5272,336700.0
2014-02-25 13:30:00,46.1,46.15,46.07,46.09,381500.0,33.5272,33.5636,33.5054,33.52,381500.0
2014-02-25 14:00:00,46.1,46.13,46.0,46.13,570800.0,33.5272,33.5491,33.4545,33.5491,570800.0
2014-02-25 14:30:00,46.12,46.15,46.01,46.02,721900.0,33.5418,33.5636,33.4618,33.4691,721900.0
2014-02-25 15:00:00,46.03,46.03,45.95,45.98,1173300.0,33.4763,33.4763,33.4181,33.44,1173300.0
2014-02-25 15:30:00,45.98,46.08,45.96,46.08,2698700.0,33.44,33.5127,33.4254,33.5127,2698700.0
2014-02-26 09:30:00,46.35,46.43,45.81,45.81,2121100.0,33.7091,33.7672,33.3163,33.3163,2121100.0
2014-02-26 10:00:00,45.82,46.13,45.82,46.07,1453100.0,33.3236,33.5491,33.3236,33.5054,1453100.0
2014-02-26 10:30:00,46.08,46.19,46.0,46.02,772100.0,33.5127,33.5927,33.4545,33.4691,772100.0
2014-02-26 11:00:00,46.03,46.12,45.99,46.1,524800.0,33.4763,33.5418,33.4472,33.5272,524800.0
2014-02-26 11:30:00,46.11,46.16,46.03,46.15,765700.0,33.5345,33.5709,33.4763,33.5636,765700.0
2014-02-26 12:00:00,46.14,46.2,46.11,46.18,600200.0,33.5563,33.6,33.5345,33.5854,600200.0
2014-02-26 12:30:00,46.17,46.32,46.16,46.21,580200.0,33.5781,33.6872,33.5709,33.6072,580200.0
2014-02-26 13:00:00,46.2,46.21,46.12,46.19,542300.0,33.6,33.6072,33.5418,33.5927,542300.0
2014-02-26 13:30:00,46.19,46.23,46.12,46.15,606400.0,33.5927,33.6218,33.5418,33.5636,606400.0
2014-02-26 14:00:00,46.14,46.17,45.98,45.99,847900.0,33.5563,33.5781,33.44,33.4472,847900.0
2014-02-26 14:30:00,46.0,46.08,45.98,46.05,586300.0,33.4545,33.5127,33.44,33.4909,586300.0
2014-02-26 15:00:00,46.06,46.1,45.96,46.03,969500.0,33.4981,33.5272,33.4254,33.4763,969500.0
2014-02-26 15:30:00,46.03,46.1,45.99,46.05,1757100.0,33.4763,33.5272,33.4472,33.4909,1757100.0
2014-02-27 09:30:00,45.95,46.04,45.79,45.83,2002300.0,33.4181,33.4836,33.3018,33.3309,2002300.0
2014-02-27 10:00:00,45.83,45.9,45.62,45.63,1317800.0,33.3309,33.3818,33.1781,33.1854,1317800.0
2014-02-27 10:30:00,45.63,45.8,45.61,45.79,1238900.0,33.1854,33.3091,33.1709,33.3018,1238900.0
2014-02-27 11:00:00,45.8,46.01,45.76,46.0,729500.0,33.3091,33.4618,33.28,33.4545,729500.0
2014-02-27 11:30:00,46.0,46.0,45.87,45.91,446900.0,33.4545,33.4545,33.36,33.3891,446900.0
2014-02-27 12:00:00,45.92,45.97,45.8,45.92,608100.0,33.3963,33.4327,33.3091,33.3963,608100.0
2014-02-27 12:30:00,45.93,45.94,45.87,45.89,249300.0,33.4036,33.4109,33.36,33.3745,249300.0
2014-02-27 13:00:00,45.9,46.04,45.89,46.03,371300.0,33.3818,33.4836,33.3745,33.4763,371300.0
2014-02-27 13:30:00,46.04,46.08,45.99,45.99,431400.0,33.4836,33.5127,33.4472,33.4472,431400.0
2014-02-27 14:00:00,46.0,46.05,45.95,45.96,483200.0,33.4545,33.4909,33.4181,33.4254,483200.0
2014-02-27 14:30:00,45.95,46.01,45.94,45.99,371400.0,33.4181,33.4618,33.4109,33.4472,371400.0
2014-02-27 15:00:00,45.99,46.05,45.96,46.01,641500.0,33.4472,33.4909,33.4254,33.4618,641500.0
2014-02-27 15:30:00,46.01,46.05,45.89,46.03,2148200.0,33.4618,33.4909,33.3745,33.4763,2148200.0
2014-02-28 09:30:00,46.1,46.39,46.01,46.35,1280000.0,33.5272,33.7381,33.4618,33.7091,1280000.0
2014-02-28 10:00:00,46.34,46.62,46.34,46.58,1496100.0,33.7018,33.9054,33.7018,33.8763,1496100.0
2014-02-28 10:30:00,46.58,46.62,46.41,46.6,759400.0,33.8763,33.9054,33.7527,33.8909,759400.0
2014-02-28 11:00:00,46.6,46.6,46.44,46.52,661900.0,33.8909,33.8909,33.7745,33.8327,661900.0
2014-02-28 11:30:00,46.52,46.53,46.45,46.47,602700.0,33.8327,33.84,33.7818,33.7963,602700.0
2014-02-28 12:00:00,46.48,46.56,46.44,46.55,486000.0,33.8036,33.8618,33.7745,33.8545,486000.0
2014-02-28 12:30:00,46.55,46.62,46.5,46.5,669200.0,33.8545,33.9054,33.8181,33.8181,669200.0
2014-02-28 13:00:00,46.5,46.64,46.49,46.58,778200.0,33.8181,33.92,33.8109,33.8763,778200.0
2014-02-28 13:30:00,46.59,46.65,46.49,46.52,773400.0,33.8836,33.9272,33.8109,33.8327,773400.0
2014-02-28 14:00:00,46.52,46.55,46.47,46.52,286700.0,33.8327,33.8545,33.7963,33.8327,286700.0
2014-02-28 14:30:00,46.52,46.52,46.34,46.4,594500.0,33.8327,33.8327,33.7018,33.7454,594500.0
2014-02-28 15:00:00,46.39,46.4,46.13,46.3,1242300.0,33.7381,33.7454,33.5491,33.6727,1242300.0
2014-02-28 15:30:00,46.3,46.49,46.28,46.42,2519800.0,33.6727,33.8109,33.6581,33.76,2519800.0
2014-03-03 09:30:00,46.13,46.24,45.97,46.05,2364100.0,33.5491,33.6291,33.4327,33.4909,2364100.0
2014-03-03 10:00:00,46.05,46.18,46.0,46.12,1894500.0,33.4909,33.5854,33.4545,33.5418,1894500.0
2014-03-03 10:30:00,46.11,46.22,46.07,46.21,852000.0,33.5345,33.6145,33.5054,33.6072,852000.0
2014-03-03 11:00:00,46.21,46.23,46.06,46.1,720900.0,33.6072,33.6218,33.4981,33.5272,720900.0
2014-03-03 11:30:00,46.11,46.14,45.99,46.0,978200.0,33.5345,33.5563,33.4472,33.4545,978200.0
2014-03-03 12:00:00,45.98,46.12,45.96,46.05,1045000.0,33.44,33.5418,33.4254,33.4909,1045000.0
2014-03-03 12:30:00,46.05,46.11,46.0,46.05,502700.0,33.4909,33.5345,33.4545,33.4909,502700.0
2014-03-03 13:00:00,46.05,46.13,46.04,46.06,570800.0,33.4909,33.5491,33.4836,33.4981,570800.0
2014-03-03 13:30:00,46.06,46.12,46.01,46.11,458300.0,33.4981,33.5418,33.4618,33.5345,458300.0
2014-03-03 14:00:00,46.11,46.14,46.06,46.09,587000.0,33.5345,33.5563,33.4981,33.52,587000.0
2014-03-03 14:30:00,46.1,46.2,46.05,46.11,606800.0,33.5272,33.6,33.4909,33.5345,606800.0
2014-03-03 15:00:00,46.12,46.13,45.97,46.01,1472200.0,33.5418,33.5491,33.4327,33.4618,1472200.0
2014-03-03 15:30:00,46.01,46.14,45.99,46.14,2146200.0,33.4618,33.5563,33.4472,33.5563,2146200.0
2014-03-04 09:30:00,46.65,46.72,46.45,46.63,1218900.0,33.9272,33.9781,33.7818,33.9127,1218900.0
2014-03-04 10:00:00,46.64,46.7,46.53,46.64,935100.0,33.92,33.9636,33.84,33.92,935100.0
2014-03-04 10:30:00,46.64,46.65,46.44,46.47,820800.0,33.92,33.9272,33.7745,33.7963,820800.0
2014-03-04 11:00:00,46.47,46.54,46.43,46.52,529100.0,33.7963,33.8472,33.7672,33.8327,529100.0
2014-03-04 11:30:00,46.52,46.59,46.43,46.57,749400.0,33.8327,33.8836,33.7672,33.8691,749400.0
2014-03-04 12:00:00,46.57,46.75,46.53,46.73,1157200.0,33.8691,34.0,33.84,33.9854,1157200.0
2014-03-04 12:30:00,46.73,46.78,46.66,46.71,577400.0,33.9854,34.0218,33.9345,33.9709,577400.0
2014-03-04 13:00:00,46.71,46.72,46.63,46.69,534800.0,33.9709,33.9781,33.9127,33.9563,534800.0
2014-03-04 13:30:00,46.68,46.72,46.56,46.6,688000.0,33.9491,33.9781,33.8618,33.8909,688000.0
2014-03-04 14:00:00,46.6,46.65,46.53,46.55,481000.0,33.8909,33.9272,33.84,33.8545,481000.0
2014-03-04 14:30:00,46.55,46.67,46.5,46.63,539200.0,33.8545,33.9418,33.8181,33.9127,539200.0
2014-03-04 15:00:00,46.63,46.79,46.62,46.76,1297600.0,33.9127,34.0291,33.9054,34.0072,1297600.0
2014-03-04 15:30:00,46.76,46.8,46.68,46.71,3021600.0,34.0072,34.0363,33.9491,33.9709,3021600.0
2014-03-05 09:30:00,46.82,46.89,46.69,46.81,1887400.0,34.0509,34.1018,33.9563,34.0436,1887400.0
2014-03-05 10:00:00,46.81,46.96,46.79,46.91,898300.0,34.0436,34.1527,34.0291,34.1163,898300.0
2014-03-05 10:30:00,46.91,47.17,46.91,47.06,1637900.0,34.1163,34.3054,34.1163,34.2254,1637900.0
2014-03-05 11:00:00,47.07,47.22,47.04,47.08,862400.0,34.2327,34.3418,34.2109,34.24,862400.0
2014-03-05 11:30:00,47.08,47.13,47.04,47.08,597000.0,34.24,34.2763,34.2109,34.24,597000.0
2014-03-05 12:00:00,47.08,47.08,47.01,47.07,516100.0,34.24,34.24,34.189,34.2327,516100.0
2014-03-05 12:30:00,47.07,47.1,47.04,47.1,645700.0,34.2327,34.2545,34.2109,34.2545,645700.0
2014-03-05 13:00:00,47.09,47.23,47.09,47.17,581400.0,34.2472,34.349,34.2472,34.3054,581400.0
2014-03-05 13:30:00,47.18,47.18,46.99,47.0,702700.0,34.3127,34.3127,34.1745,34.1818,702700.0
2014-03-05 14:00:00,47.0,47.13,46.99,47.1,737800.0,34.1818,34.2763,34.1745,34.2545,737800.0
2014-03-05 14:30:00,47.1,47.15,47.09,47.12,404100.0,34.2545,34.2909,34.2472,34.269,404100.0
2014-03-05 15:00:00,47.11,47.12,47.03,47.05,606300.0,34.2618,34.269,34.2036,34.2181,606300.0
2014-03-05 15:30:00,47.05,47.16,46.99,47.1,1794600.0,34.2181,34.2981,34.1745,34.2545,1794600.0
2014-03-06 09:30:00,47.34,47.5,47.17,47.42,1738300.0,34.429,34.5454,34.3054,34.4872,1738300.0
2014-03-06 10:00:00,47.41,47.44,47.22,47.35,1244000.0,34.48,34.5018,34.3418,34.4363,1244000.0
2014-03-06 10:30:00,47.36,47.44,47.31,47.44,464200.0,34.4436,34.5018,34.4072,34.5018,464200.0
2014-03-06 11:00:00,47.44,47.49,47.35,47.39,653800.0,34.5018,34.5381,34.4363,34.4654,653800.0
2014-03-06 11:30:00,47.39,47.41,47.25,47.28,607600.0,34.4654,34.48,34.3636,34.3854,607600.0
2014-03-06 12:00:00,47.28,47.39,47.25,47.36,616100.0,34.3854,34.4654,34.3636,34.4436,616100.0
2014-03-06 12:30:00,47.35,47.4,47.35,47.37,395600.0,34.4363,34.4727,34.4363,34.4509,395600.0
2014-03-06 13:00:00,47.37,47.4,47.31,47.31,682600.0,34.4509,34.4727,34.4072,34.4072,682600.0
2014-03-06 13:30:00,47.31,47.34,47.25,47.32,872700.0,34.4072,34.429,34.3636,34.4145,872700.0
2014-03-06 14:00:00,47.31,47.48,47.3,47.44,721000.0,34.4072,34.5309,34.4,34.5018,721000.0
2014-03-06 14:30:00,47.44,47.45,47.39,47.39,495000.0,34.5018,34.509,34.4654,34.4654,495000.0
2014-03-06 15:00:00,47.4,47.46,47.39,47.45,754000.0,34.4727,34.5163,34.4654,34.509,754000.0
2014-03-06 15:30:00,47.45,47.46,47.31,47.35,2477700.0,34.509,34.5163,34.4072,34.4363,2477700.0
2014-03-07 09:30:00,47.76,48.23,47.64,48.22,3394900.0,34.7345,35.0763,34.6472,35.069,3394900.0
2014-03-07 10:00:00,48.21,48.48,48.15,48.3,2399800.0,35.0618,35.2581,35.0181,35.1272,2399800.0
2014-03-07 10:30:00,48.3,48.38,48.01,48.01,1183600.0,35.1272,35.1854,34.9163,34.9163,1183600.0
2014-03-07 11:00:00,48.02,48.03,47.74,47.85,1640300.0,34.9236,34.9309,34.72,34.8,1640300.0
2014-03-07 11:30:00,47.85,47.88,47.71,47.82,1149900.0,34.8,34.8218,34.6981,34.7781,1149900.0
2014-03-07 12:00:00,47.82,47.85,47.73,47.84,885800.0,34.7781,34.8,34.7127,34.7927,885800.0
2014-03-07 12:30:00,47.85,48.03,47.77,47.93,800600.0,34.8,34.9309,34.7418,34.8581,800600.0
2014-03-07 13:00:00,47.93,47.97,47.86,47.87,606500.0,34.8581,34.8872,34.8072,34.8145,606500.0
2014-03-07 13:30:00,47.87,47.99,47.73,47.8,1318500.0,34.8145,34.9018,34.7127,34.7636,1318500.0
2014-03-07 14:00:00,47.79,47.8,47.6,47.71,819000.0,34.7563,34.7636,34.6181,34.6981,819000.0
2014-03-07 14:30:00,47.71,47.91,47.71,47.85,818800.0,34.6981,34.8436,34.6981,34.8,818800.0
2014-03-07 15:00:00,47.85,47.91,47.81,47.85,736000.0,34.8,34.8436,34.7709,34.8,736000.0
2014-03-07 15:30:00,47.86,47.97,47.75,47.93,2207800.0,34.8072,34.8872,34.7272,34.8581,2207800.0
2014-03-10 09:30:00,47.83,48.08,47.58,48.03,1128800.0,34.7854,34.9672,34.6036,34.9309,1128800.0
2014-03-10 10:00:00,48.03,48.03,47.85,47.93,950800.0,34.9309,34.9309,34.8,34.8581,950800.0
2014-03-10 10:30:00,47.93,47.95,47.79,47.93,847900.0,34.8581,34.8727,34.7563,34.8581,847900.0
2014-03-10 11:00:00,47.93,48.07,47.85,48.07,626900.0,34.8581,34.96,34.8,34.96,626900.0
2014-03-10 11:30:00,48.05,48.13,47.95,47.97,721500.0,34.9454,35.0036,34.8727,34.8872,721500.0
2014-03-10 12:00:00,47.96,48.07,47.9,48.05,833900.0,34.88,34.96,34.8363,34.9454,833900.0
2014-03-10 12:30:00,48.05,48.11,48.02,48.07,447400.0,34.9454,34.989,34.9236,34.96,447400.0
2014-03-10 13:00:00,48.07,48.16,48.06,48.1,565600.0,34.96,35.0254,34.9527,34.9818,565600.0
2014-03-10 13:30:00,48.09,48.1,47.97,47.98,435200.0,34.9745,34.9818,34.8872,34.8945,435200.0
2014-03-10 14:00:00,47.97,48.05,47.93,48.03,443000.0,34.8872,34.9454,34.8581,34.9309,443000.0
2014-03-10 14:30:00,48.04,48.12,48.01,48.09,373200.0,34.9381,34.9963,34.9163,34.9745,373200.0
2014-03-10 15:00:00,48.1,48.15,48.07,48.15,652200.0,34.9818,35.0181,34.96,35.0181,652200.0
2014-03-10 15:30:00,48.15,48.28,48.13,48.16,1938000.0,35.0181,35.1127,35.0036,35.0254,1938000.0
2014-03-11 09:30:00,48.34,48.36,47.96,47.97,1253200.0,35.1563,35.1709,34.88,34.8872,1253200.0
2014-03-11 10:00:00,47.96,48.06,47.93,48.03,1050900.0,34.88,34.9527,34.8581,34.9309,1050900.0
2014-03-11 10:30:00,48.03,48.15,48.03,48.13,907900.0,34.9309,35.0181,34.9309,35.0036,907900.0
2014-03-11 11:00:00,48.13,48.15,47.92,47.92,730300.0,35.0036,35.0181,34.8509,34.8509,730300.0
2014-03-11 11:30:00,47.92,48.0,47.83,47.84,975300.0,34.8509,34.909,34.7854,34.7927,975300.0
2014-03-11 12:00:00,47.84,47.84,47.72,47.81,898800.0,34.7927,34.7927,34.7054,34.7709,898800.0
2014-03-11 12:30:00,47.82,47.97,47.81,47.92,760700.0,34.7781,34.8872,34.7709,34.8509,760700.0
2014-03-11 13:00:00,47.91,47.94,47.82,47.83,477200.0,34.8436,34.8654,34.7781,34.7854,477200.0
2014-03-11 13:30:00,47.83,47.97,47.82,47.96,625300.0,34.7854,34.8872,34.7781,34.88,625300.0
2014-03-11 14:00:00,47.98,47.99,47.88,47.92,562100.0,34.8945,34.9018,34.8218,34.8509,562100.0
2014-03-11 14:30:00,47.93,47.93,47.82,47.86,745300.0,34.8581,34.8581,34.7781,34.8072,745300.0
2014-03-11 15:00:00,47.85,47.94,47.76,47.86,967900.0,34.8,34.8654,34.7345,34.8072,967900.0
2014-03-11 15:30:00,47.85,47.89,47.77,47.81,2109400.0,34.8,34.829,34.7418,34.7709,2109400.0
2014-03-12 09:30:00,47.75,47.93,47.56,47.57,2320000.0,34.7272,34.8581,34.589,34.5963,2320000.0
2014-03-12 10:00:00,47.57,47.86,47.57,47.8,1521600.0,34.5963,34.8072,34.5963,34.7636,1521600.0
2014-03-12 10:30:00,47.8,48.07,47.8,48.05,1452400.0,34.7636,34.96,34.7636,34.9454,1452400.0
2014-03-12 11:00:00,48.05,48.13,47.96,48.06,683500.0,34.9454,35.0036,34.88,34.9527,683500.0
2014-03-12 11:30:00,48.07,48.07,48.0,48.02,403700.0,34.96,34.96,34.909,34.9236,403700.0
2014-03-12 12:00:00,48.01,48.08,47.98,48.02,416700.0,34.9163,34.9672,34.8945,34.9236,416700.0
2014-03-12 12:30:00,48.03,48.11,48.0,48.11,381200.0,34.9309,34.989,34.909,34.989,381200.0
2014-03-12 13:00:00,48.1,48.11,47.96,48.0,328600.0,34.9818,34.989,34.88,34.909,328600.0
2014-03-12 13:30:00,48.0,48.05,47.99,48.01,372800.0,34.909,34.9454,34.9018,34.9163,372800.0
2014-03-12 14:00:00,48.01,48.05,47.93,48.0,1041700.0,34.9163,34.9454,34.8581,34.909,1041700.0
2014-03-12 14:30:00,48.0,48.05,47.95,47.95,500400.0,34.909,34.9454,34.8727,34.8727,500400.0
2014-03-12 15:00:00,47.96,47.99,47.9,47.92,496500.0,34.88,34.9018,34.8363,34.8509,496500.0
2014-03-12 15:30:00,47.93,48.12,47.88,48.11,1852000.0,34.8581,34.9963,34.8218,34.989,1852000.0
2014-03-13 09:30:00,48.23,48.3,48.15,48.24,1040800.0,35.0763,35.1272,35.0181,35.0836,1040800.0
2014-03-13 10:00:00,48.25,48.28,48.16,48.16,987400.0,35.0909,35.1127,35.0254,35.0254,987400.0
2014-03-13 10:30:00,48.16,48.19,47.92,47.92,857900.0,35.0254,35.0472,34.8509,34.8509,857900.0
2014-03-13 11:00:00,47.92,48.07,47.88,47.89,697800.0,34.8509,34.96,34.8218,34.829,697800.0
2014-03-13 11:30:00,47.9,48.0,47.87,47.96,1156200.0,34.8363,34.909,34.8145,34.88,1156200.0
2014-03-13 12:00:00,47.97,48.07,47.96,48.01,1192800.0,34.8872,34.96,34.88,34.9163,1192800.0
2014-03-13 12:30:00,48.0,48.08,47.91,48.01,1242400.0,34.909,34.9672,34.8436,34.9163,1242400.0
2014-03-13 13:00:00,48.01,48.01,47.81,47.98,963000.0,34.9163,34.9163,34.7709,34.8945,963000.0
2014-03-13 13:30:00,47.98,47.99,47.83,47.98,509600.0,34.8945,34.9018,34.7854,34.8945,509600.0
2014-03-13 14:00:00,47.98,47.99,47.84,47.92,667800.0,34.8945,34.9018,34.7927,34.8509,667800.0
2014-03-13 14:30:00,47.92,47.99,47.8,47.84,671200.0,34.8509,34.9018,34.7636,34.7927,671200.0
2014-03-13 15:00:00,47.84,47.91,47.74,47.83,1128100.0,34.7927,34.8436,34.72,34.7854,1128100.0
2014-03-13 15:30:00,47.83,47.93,47.79,47.86,1982900.0,34.7854,34.8581,34.7563,34.8072,1982900.0
2014-03-14 09:30:00,47.56,47.98,47.56,47.88,1127700.0,34.589,34.8945,34.589,34.8218,1127700.0
2014-03-14 10:00:00,47.87,48.07,47.79,47.82,1248800.0,34.8145,34.96,34.7563,34.7781,1248800.0
2014-03-14 10:30:00,47.82,47.88,47.59,47.61,990300.0,34.7781,34.8218,34.6109,34.6254,990300.0
2014-03-14 11:00:00,47.6,47.61,47.27,47.4,1624300.0,34.6181,34.6254,34.3781,34.4727,1624300.0
2014-03-14 11:30:00,47.4,47.76,47.4,47.7,1046400.0,34.4727,34.7345,34.4727,34.6909,1046400.0
2014-03-14 12:00:00,47.71,47.72,47.43,47.45,1098500.0,34.6981,34.7054,34.4945,34.509,1098500.0
2014-03-14 12:30:00,47.45,47.57,47.42,47.55,823800.0,34.509,34.5963,34.4872,34.5818,823800.0
2014-03-14 13:00:00,47.56,47.57,47.41,47.5,742700.0,34.589,34.5963,34.48,34.5454,742700.0
2014-03-14 13:30:00,47.5,47.53,47.41,47.52,517300.0,34.5454,34.5672,34.48,34.56,517300.0
2014-03-14 14:00:00,47.51,47.57,47.44,47.52,477200.0,34.5527,34.5963,34.5018,34.56,477200.0
2014-03-14 14:30:00,47.52,47.53,47.43,47.43,591800.0,34.56,34.5672,34.4945,34.4945,591800.0
2014-03-14 15:00:00,47.43,47.51,47.42,47.46,808300.0,34.4945,34.5527,34.4872,34.5163,808300.0
2014-03-14 15:30:00,47.46,47.52,47.32,47.4,2247000.0,34.5163,34.56,34.4145,34.4727,2247000.0
2014-03-17 09:30:00,47.7,47.91,47.58,47.84,1051000.0,34.6909,34.8436,34.6036,34.7927,1051000.0
2014-03-17 10:00:00,47.84,47.94,47.78,47.79,685800.0,34.7927,34.8654,34.749,34.7563,685800.0
2014-03-17 10:30:00,47.79,47.9,47.78,47.84,611600.0,34.7563,34.8363,34.749,34.7927,611600.0
2014-03-17 11:00:00,47.84,47.9,47.8,47.83,515800.0,34.7927,34.8363,34.7636,34.7854,515800.0
2014-03-17 11:30:00,47.83,47.88,47.8,47.88,418700.0,34.7854,34.8218,34.7636,34.8218,418700.0
2014-03-17 12:00:00,47.89,47.95,47.82,47.92,432500.0,34.829,34.8727,34.7781,34.8509,432500.0
2014-03-17 12:30:00,47.92,47.97,47.86,47.91,335300.0,34.8509,34.8872,34.8072,34.8436,335300.0
2014-03-17 13:00:00,47.9,47.94,47.84,47.89,350700.0,34.8363,34.8654,34.7927,34.829,350700.0
2014-03-17 13:30:00,47.9,47.97,47.88,47.95,339900.0,34.8363,34.8872,34.8218,34.8727,339900.0
2014-03-17 14:00:00,47.94,48.09,47.93,48.08,713000.0,34.8654,34.9745,34.8581,34.9672,713000.0
2014-03-17 14:30:00,48.08,48.1,48.01,48.07,542800.0,34.9672,34.9818,34.9163,34.96,542800.0
2014-03-17 15:00:00,48.08,48.17,48.07,48.1,799300.0,34.9672,35.0327,34.96,34.9818,799300.0
2014-03-17 15:30:00,48.1,48.12,48.0,48.1,2115300.0,34.9818,34.9963,34.909,34.9818,2115300.0
2014-03-18 09:30:00,48.16,48.37,48.12,48.37,865200.0,35.0254,35.1781,34.9963,35.1781,865200.0
2014-03-18 10:00:00,48.36,48.4,48.26,48.35,992300.0,35.1709,35.2,35.0981,35.1636,992300.0
2014-03-18 10:30:00,48.35,48.44,48.19,48.23,705800.0,35.1636,35.229,35.0472,35.0763,705800.0
2014-03-18 11:00:00,48.23,48.36,48.14,48.35,660200.0,35.0763,35.1709,35.0109,35.1636,660200.0
2014-03-18 11:30:00,48.34,48.37,48.19,48.25,416900.0,35.1563,35.1781,35.0472,35.0909,416900.0
2014-03-18 12:00:00,48.25,48.31,48.19,48.22,464700.0,35.0909,35.1345,35.0472,35.069,464700.0
2014-03-18 12:30:00,48.22,48.28,48.17,48.28,371700.0,35.069,35.1127,35.0327,35.1127,371700.0
2014-03-18 13:00:00,48.28,48.38,48.28,48.37,380500.0,35.1127,35.1854,35.1127,35.1781,380500.0
2014-03-18 13:30:00,48.36,48.4,48.29,48.33,385300.0,35.1709,35.2,35.12,35.149,385300.0
2014-03-18 14:00:00,48.33,48.38,48.31,48.38,433400.0,35.149,35.1854,35.1345,35.1854,433400.0
2014-03-18 14:30:00,48.37,48.45,48.36,48.44,767600.0,35.1781,35.2363,35.1709,35.229,767600.0
2014-03-18 15:00:00,48.44,48.44,48.31,48.34,639200.0,35.229,35.229,35.1345,35.1563,639200.0
2014-03-18 15:30:00,48.34,48.41,48.27,48.39,1438500.0,35.1563,35.2072,35.1054,35.1927,1438500.0
2014-03-19 09:30:00,48.43,48.43,48.08,48.08,1606200.0,35.2218,35.2218,34.9672,34.9672,1606200.0
2014-03-19 10:00:00,48.09,48.2,48.06,48.1,1186000.0,34.9745,35.0545,34.9527,34.9818,1186000.0
2014-03-19 10:30:00,48.09,48.15,48.05,48.1,1021300.0,34.9745,35.0181,34.9454,34.9818,1021300.0
2014-03-19 11:00:00,48.09,48.16,48.08,48.11,883700.0,34.9745,35.0254,34.9672,34.989,883700.0
2014-03-19 11:30:00,48.11,48.13,48.02,48.08,863400.0,34.989,35.0036,34.9236,34.9672,863400.0
2014-03-19 12:00:00,48.08,48.08,47.97,48.04,794900.0,34.9672,34.9672,34.8872,34.9381,794900.0
2014-03-19 12:30:00,48.04,48.08,47.98,48.07,723500.0,34.9381,34.9672,34.8945,34.96,723500.0
2014-03-19 13:00:00,48.07,48.09,48.04,48.04,449700.0,34.96,34.9745,34.9381,34.9381,449700.0
2014-03-19 13:30:00,48.04,48.05,47.97,48.01,1222300.0,34.9381,34.9454,34.8872,34.9163,1222300.0
2014-03-19 14:00:00,48.02,48.34,47.77,48.16,3669100.0,34.9236,35.1563,34.7418,35.0254,3669100.0
2014-03-19 14:30:00,48.17,48.19,47.96,47.99,2283500.0,35.0327,35.0472,34.88,34.9018,2283500.0
2014-03-19 15:00:00,47.99,48.05,47.48,47.85,3162200.0,34.9018,34.9454,34.5309,34.8,3162200.0
2014-03-19 15:30:00,47.84,48.04,47.78,47.84,5845700.0,34.7927,34.9381,34.749,34.7927,5845700.0
2014-03-20 09:30:00,47.7,48.2,47.7,48.19,2562900.0,34.6909,35.0545,34.6909,35.0472,2562900.0
2014-03-20 10:00:00,48.19,48.65,48.12,48.6,2498200.0,35.0472,35.3818,34.9963,35.3454,2498200.0
2014-03-20 10:30:00,48.61,48.69,48.56,48.6,1553800.0,35.3527,35.4109,35.3163,35.3454,1553800.0
2014-03-20 11:00:00,48.6,48.65,48.46,48.65,1389500.0,35.3454,35.3818,35.2436,35.3818,1389500.0
2014-03-20 11:30:00,48.65,48.7,48.61,48.69,998800.0,35.3818,35.4181,35.3527,35.4109,998800.0
2014-03-20 12:00:00,48.69,48.98,48.64,48.97,1342000.0,35.4109,35.6218,35.3745,35.6145,1342000.0
2014-03-20 12:30:00,48.98,49.06,48.91,49.01,1428000.0,35.6218,35.68,35.5709,35.6436,1428000.0
2014-03-20 13:00:00,49.0,49.29,49.0,49.26,1944800.0,35.6363,35.8472,35.6363,35.8254,1944800.0
2014-03-20 13:30:00,49.26,49.36,49.22,49.34,1463700.0,35.8254,35.8981,35.7963,35.8836,1463700.0
2014-03-20 14:00:00,49.34,49.34,49.07,49.2,1415400.0,35.8836,35.8836,35.6872,35.7818,1415400.0
2014-03-20 14:30:00,49.2,49.2,48.98,48.99,844600.0,35.7818,35.7818,35.6218,35.629,844600.0
2014-03-20 15:00:00,48.99,49.02,48.86,48.93,1202800.0,35.629,35.6509,35.5345,35.5854,1202800.0
2014-03-20 15:30:00,48.94,49.11,48.93,49.04,4166200.0,35.5927,35.7163,35.5854,35.6654,4166200.0
2014-03-21 09:30:00,49.79,49.9,49.04,49.51,7877100.0,36.2109,36.2909,35.6654,36.0072,7877100.0
2014-03-21 10:00:00,49.51,49.83,49.44,49.8,1914400.0,36.0072,36.24,35.9563,36.2181,1914400.0
2014-03-21 10:30:00,49.79,49.97,49.76,49.95,2138100.0,36.2109,36.3418,36.189,36.3272,2138100.0
2014-03-21 11:00:00,49.95,49.97,49.8,49.88,1565100.0,36.3272,36.3418,36.2181,36.2763,1565100.0
2014-03-21 11:30:00,49.87,49.9,49.58,49.62,1049100.0,36.269,36.2909,36.0581,36.0872,1049100.0
2014-03-21 12:00:00,49.62,49.7,49.41,49.42,977600.0,36.0872,36.1454,35.9345,35.9418,977600.0
2014-03-21 12:30:00,49.42,49.47,49.35,49.41,902400.0,35.9418,35.9781,35.8909,35.9345,902400.0
2014-03-21 13:00:00,49.41,49.47,49.18,49.3,1180200.0,35.9345,35.9781,35.7672,35.8545,1180200.0
2014-03-21 13:30:00,49.3,49.43,49.21,49.28,1074300.0,35.8545,35.949,35.789,35.84,1074300.0
2014-03-21 14:00:00,49.27,49.37,49.14,49.15,845300.0,35.8327,35.9054,35.7381,35.7454,845300.0
2014-03-21 14:30:00,49.15,49.31,49.09,49.3,943200.0,35.7454,35.8618,35.7018,35.8545,943200.0
2014-03-21 15:00:00,49.3,49.39,49.21,49.39,1276800.0,35.8545,35.92,35.789,35.92,1276800.0
2014-03-21 15:30:00,49.39,49.39,49.06,49.12,4337600.0,35.92,35.92,35.68,35.7236,4337600.0
2014-03-24 09:30:00,49.48,49.55,48.99,49.3,2794500.0,35.9854,36.0363,35.629,35.8545,2794500.0
2014-03-24 10:00:00,49.3,49.31,49.13,49.24,1454500.0,35.8545,35.8618,35.7309,35.8109,1454500.0
2014-03-24 10:30:00,49.23,49.27,49.16,49.21,1616300.0,35.8036,35.8327,35.7527,35.789,1616300.0
2014-03-24 11:00:00,49.21,49.21,48.98,48.99,948200.0,35.789,35.789,35.6218,35.629,948200.0
2014-03-24 11:30:00,48.98,49.04,48.92,48.93,998200.0,35.6218,35.6654,35.5781,35.5854,998200.0
2014-03-24 12:00:00,48.92,49.02,48.88,48.95,915500.0,35.5781,35.6509,35.549,35.6,915500.0
2014-03-24 12:30:00,48.95,48.97,48.83,48.9,982100.0,35.6,35.6145,35.5127,35.5636,982100.0
2014-03-24 13:00:00,48.89,48.93,48.82,48.9,979900.0,35.5563,35.5854,35.5054,35.5636,979900.0
2014-03-24 13:30:00,48.89,49.01,48.89,48.94,1280700.0,35.5563,35.6436,35.5563,35.5927,1280700.0
2014-03-24 14:00:00,48.94,49.05,48.87,48.91,932700.0,35.5927,35.6727,35.5418,35.5709,932700.0
2014-03-24 14:30:00,48.92,49.05,48.87,48.93,900900.0,35.5781,35.6727,35.5418,35.5854,900900.0
2014-03-24 15:00:00,48.94,49.03,48.87,49.02,1022500.0,35.5927,35.6581,35.5418,35.6509,1022500.0
2014-03-24 15:30:00,49.03,49.11,48.97,48.99,2562700.0,35.6581,35.7163,35.6145,35.629,2562700.0
2014-03-25 09:30:00,49.25,49.27,49.01,49.05,1190500.0,35.8181,35.8327,35.6436,35.6727,1190500.0
2014-03-25 10:00:00,49.06,49.12,48.91,49.05,1114400.0,35.68,35.7236,35.5709,35.6727,1114400.0
2014-03-25 10:30:00,49.05,49.11,49.0,49.01,773400.0,35.6727,35.7163,35.6363,35.6436,773400.0
2014-03-25 11:00:00,49.01,49.1,48.97,49.0,586300.0,35.6436,35.709,35.6145,35.6363,586300.0
2014-03-25 11:30:00,48.99,49.1,48.91,49.1,718200.0,35.629,35.709,35.5709,35.709,718200.0
2014-03-25 12:00:00,49.09,49.15,49.0,49.03,762700.0,35.7018,35.7454,35.6363,35.6581,762700.0
2014-03-25 12:30:00,49.04,49.15,49.02,49.11,445400.0,35.6654,35.7454,35.6509,35.7163,445400.0
2014-03-25 13:00:00,49.11,49.14,49.07,49.09,747800.0,35.7163,35.7381,35.6872,35.7018,747800.0
2014-03-25 13:30:00,49.1,49.12,49.07,49.09,692800.0,35.709,35.7236,35.6872,35.7018,692800.0
2014-03-25 14:00:00,49.09,49.11,48.96,48.98,731900.0,35.7018,35.7163,35.6072,35.6218,731900.0
2014-03-25 14:30:00,48.99,49.06,48.97,49.01,572500.0,35.629,35.68,35.6145,35.6436,572500.0
2014-03-25 15:00:00,49.02,49.11,49.0,49.04,781600.0,35.6509,35.7163,35.6363,35.6654,781600.0
2014-03-25 15:30:00,49.04,49.07,48.95,48.97,2642400.0,35.6654,35.6872,35.6,35.6145,2642400.0
2014-03-26 09:30:00,49.19,49.2,48.8,48.98,1919800.0,35.7745,35.7818,35.4909,35.6218,1919800.0
2014-03-26 10:00:00,48.99,49.01,48.76,48.93,1506700.0,35.629,35.6436,35.4618,35.5854,1506700.0
2014-03-26 10:30:00,48.93,49.01,48.87,48.97,757800.0,35.5854,35.6436,35.5418,35.6145,757800.0
2014-03-26 11:00:00,48.97,49.01,48.93,48.96,867200.0,35.6145,35.6436,35.5854,35.6072,867200.0
2014-03-26 11:30:00,48.97,49.01,48.91,49.0,638200.0,35.6145,35.6436,35.5709,35.6363,638200.0
2014-03-26 12:00:00,49.0,49.01,48.9,48.95,529900.0,35.6363,35.6436,35.5636,35.6,529900.0
2014-03-26 12:30:00,48.96,48.98,48.91,48.97,435800.0,35.6072,35.6218,35.5709,35.6145,435800.0
2014-03-26 13:00:00,48.96,48.97,48.77,48.78,637400.0,35.6072,35.6145,35.469,35.4763,637400.0
2014-03-26 13:30:00,48.77,48.82,48.71,48.79,965800.0,35.469,35.5054,35.4254,35.4836,965800.0
2014-03-26 14:00:00,48.79,48.93,48.71,48.75,1022600.0,35.4836,35.5854,35.4254,35.4545,1022600.0
2014-03-26 14:30:00,48.75,48.81,48.67,48.75,915300.0,35.4545,35.4981,35.3963,35.4545,915300.0
2014-03-26 15:00:00,48.75,48.76,48.59,48.6,1127300.0,35.4545,35.4618,35.3381,35.3454,1127300.0
2014-03-26 15:30:00,48.61,48.68,48.46,48.5,3075700.0,35.3527,35.4036,35.2436,35.2727,3075700.0
2014-03-27 09:30:00,49.51,49.79,49.28,49.45,5595800.0,36.0072,36.2109,35.84,35.9636,5595800.0
2014-03-27 10:00:00,49.46,49.47,48.97,49.21,3544500.0,35.9709,35.9781,35.6145,35.789,3544500.0
2014-03-27 10:30:00,49.21,49.27,48.8,48.99,1760000.0,35.789,35.8327,35.4909,35.629,1760000.0
2014-03-27 11:00:00,48.99,49.04,48.86,48.95,1565400.0,35.629,35.6654,35.5345,35.6,1565400.0
2014-03-27 11:30:00,48.95,48.95,48.72,48.79,1736900.0,35.6,35.6,35.4327,35.4836,1736900.0
2014-03-27 12:00:00,48.79,48.88,48.65,48.8,1544500.0,35.4836,35.549,35.3818,35.4909,1544500.0
2014-03-27 12:30:00,48.8,48.85,48.74,48.81,667700.0,35.4909,35.5272,35.4472,35.4981,667700.0
2014-03-27 13:00:00,48.8,48.88,48.75,48.85,1326300.0,35.4909,35.549,35.4545,35.5272,1326300.0
2014-03-27 13:30:00,48.86,48.91,48.8,48.9,660300.0,35.5345,35.5709,35.4909,35.5636,660300.0
2014-03-27 14:00:00,48.9,48.94,48.8,48.87,786900.0,35.5636,35.5927,35.4909,35.5418,786900.0
2014-03-27 14:30:00,48.86,48.91,48.8,48.87,595700.0,35.5345,35.5709,35.4909,35.5418,595700.0
2014-03-27 15:00:00,48.87,48.98,48.82,48.96,2150600.0,35.5418,35.6218,35.5054,35.6072,2150600.0
2014-03-27 15:30:00,48.95,49.15,48.91,49.09,4169100.0,35.6,35.7454,35.5709,35.7018,4169100.0
2014-03-28 09:30:00,49.14,49.43,49.05,49.38,1715900.0,35.7381,35.949,35.6727,35.9127,1715900.0
2014-03-28 10:00:00,49.39,49.44,49.26,49.33,1944100.0,35.92,35.9563,35.8254,35.8763,1944100.0
2014-03-28 10:30:00,49.32,49.55,49.32,49.55,905700.0,35.869,36.0363,35.869,36.0363,905700.0
2014-03-28 11:00:00,49.55,49.61,49.46,49.51,983400.0,36.0363,36.08,35.9709,36.0072,983400.0
2014-03-28 11:30:00,49.5,49.54,49.29,49.38,741100.0,36.0,36.029,35.8472,35.9127,741100.0
2014-03-28 12:00:00,49.38,49.41,49.3,49.3,481400.0,35.9127,35.9345,35.8545,35.8545,481400.0
2014-03-28 12:30:00,49.31,49.36,49.29,49.32,459700.0,35.8618,35.8981,35.8472,35.869,459700.0
2014-03-28 13:00:00,49.32,49.33,49.26,49.3,543600.0,35.869,35.8763,35.8254,35.8545,543600.0
2014-03-28 13:30:00,49.3,49.35,49.22,49.25,573300.0,35.8545,35.8909,35.7963,35.8181,573300.0
2014-03-28 14:00:00,49.24,49.27,49.12,49.25,735700.0,35.8109,35.8327,35.7236,35.8181,735700.0
2014-03-28 14:30:00,49.24,49.28,49.18,49.22,593900.0,35.8109,35.84,35.7672,35.7963,593900.0
2014-03-28 15:00:00,49.23,49.23,49.05,49.17,1107400.0,35.8036,35.8036,35.6727,35.76,1107400.0
2014-03-28 15:30:00,49.17,49.29,49.16,49.28,2214200.0,35.76,35.8472,35.7527,35.84,2214200.0
2014-03-31 09:30:00,49.75,49.91,49.64,49.72,2065100.0,36.1818,36.2981,36.1018,36.16,2065100.0
2014-03-31 10:00:00,49.72,49.78,49.52,49.68,1303700.0,36.16,36.2036,36.0145,36.1309,1303700.0
2014-03-31 10:30:00,49.68,49.74,49.64,49.68,812100.0,36.1309,36.1745,36.1018,36.1309,812100.0
2014-03-31 11:00:00,49.68,49.69,49.5,49.54,699800.0,36.1309,36.1381,36.0,36.029,699800.0
2014-03-31 11:30:00,49.53,49.61,49.46,49.53,982800.0,36.0218,36.08,35.9709,36.0218,982800.0
2014-03-31 12:00:00,49.54,49.68,49.5,49.68,618600.0,36.029,36.1309,36.0,36.1309,618600.0
2014-03-31 12:30:00,49.67,49.75,49.66,49.75,1225600.0,36.1236,36.1818,36.1163,36.1818,1225600.0
2014-03-31 13:00:00,49.75,49.77,49.58,49.59,967300.0,36.1818,36.1963,36.0581,36.0654,967300.0
2014-03-31 13:30:00,49.59,49.64,49.59,49.6,520300.0,36.0654,36.1018,36.0654,36.0727,520300.0
2014-03-31 14:00:00,49.61,49.73,49.6,49.72,849000.0,36.08,36.1672,36.0727,36.16,849000.0
2014-03-31 14:30:00,49.72,49.74,49.65,49.68,758700.0,36.16,36.1745,36.109,36.1309,758700.0
2014-03-31 15:00:00,49.67,49.7,49.63,49.68,897800.0,36.1236,36.1454,36.0945,36.1309,897800.0
2014-03-31 15:30:00,49.69,49.78,49.68,49.74,2585700.0,36.1381,36.2036,36.1309,36.1745,2585700.0
2014-04-01 09:30:00,49.85,49.93,49.69,49.73,1228000.0,36.2545,36.3127,36.1381,36.1672,1228000.0
2014-04-01 10:00:00,49.73,49.84,49.71,49.73,1376900.0,36.1672,36.2472,36.1527,36.1672,1376900.0
2014-04-01 10:30:00,49.74,49.78,49.68,49.78,1154700.0,36.1745,36.2036,36.1309,36.2036,1154700.0
2014-04-01 11:00:00,49.77,49.78,49.68,49.72,1230000.0,36.1963,36.2036,36.1309,36.16,1230000.0
2014-04-01 11:30:00,49.72,49.77,49.55,49.57,1276500.0,36.16,36.1963,36.0363,36.0509,1276500.0
2014-04-01 12:00:00,49.57,49.67,49.5,49.62,966000.0,36.0509,36.1236,36.0,36.0872,966000.0
2014-04-01 12:30:00,49.63,49.7,49.62,49.65,699700.0,36.0945,36.1454,36.0872,36.109,699700.0
2014-04-01 13:00:00,49.65,49.65,49.58,49.63,980600.0,36.109,36.109,36.0581,36.0945,980600.0
2014-04-01 13:30:00,49.63,49.69,49.63,49.67,418000.0,36.0945,36.1381,36.0945,36.1236,418000.0
2014-04-01 14:00:00,49.67,49.7,49.63,49.66,957100.0,36.1236,36.1454,36.0945,36.1163,957100.0
2014-04-01 14:30:00,49.66,49.75,49.65,49.73,1034000.0,36.1163,36.1818,36.109,36.1672,1034000.0
2014-04-01 15:00:00,49.73,49.79,49.7,49.79,936600.0,36.1672,36.2109,36.1454,36.2109,936600.0
2014-04-01 15:30:00,49.79,49.85,49.75,49.78,2221500.0,36.2109,36.2545,36.1818,36.2036,2221500.0
2014-04-02 09:30:00,49.77,49.79,49.56,49.71,1211600.0,36.1963,36.2109,36.0436,36.1527,1211600.0
2014-04-02 10:00:00,49.72,49.82,49.67,49.68,895600.0,36.16,36.2327,36.1236,36.1309,895600.0
2014-04-02 10:30:00,49.68,49.75,49.63,49.64,898200.0,36.1309,36.1818,36.0945,36.1018,898200.0
2014-04-02 11:00:00,49.63,49.73,49.62,49.64,609400.0,36.0945,36.1672,36.0872,36.1018,609400.0
2014-04-02 11:30:00,49.64,49.65,49.58,49.63,477000.0,36.1018,36.109,36.0581,36.0945,477000.0
2014-04-02 12:00:00,49.63,49.69,49.6,49.69,694900.0,36.0945,36.1381,36.0727,36.1381,694900.0
2014-04-02 12:30:00,49.69,49.71,49.67,49.69,469000.0,36.1381,36.1527,36.1236,36.1381,469000.0
2014-04-02 13:00:00,49.68,49.69,49.59,49.61,296300.0,36.1309,36.1381,36.0654,36.08,296300.0
2014-04-02 13:30:00,49.6,49.64,49.51,49.64,669400.0,36.0727,36.1018,36.0072,36.1018,669400.0
2014-04-02 14:00:00,49.65,49.73,49.62,49.71,688800.0,36.109,36.1672,36.0872,36.1527,688800.0
2014-04-02 14:30:00,49.71,49.73,49.67,49.72,382500.0,36.1527,36.1672,36.1236,36.16,382500.0
2014-04-02 15:00:00,49.73,49.81,49.7,49.81,755000.0,36.1672,36.2254,36.1454,36.2254,755000.0
2014-04-02 15:30:00,49.8,49.88,49.76,49.77,2490900.0,36.2181,36.2763,36.189,36.1963,2490900.0
2014-04-03 09:30:00,49.81,49.85,49.57,49.69,890000.0,36.2254,36.2545,36.0509,36.1381,890000.0
2014-04-03 10:00:00,49.7,49.72,49.56,49.67,778900.0,36.1454,36.16,36.0436,36.1236,778900.0
2014-04-03 10:30:00,49.67,49.76,49.64,49.7,806200.0,36.1236,36.189,36.1018,36.1454,806200.0
2014-04-03 11:00:00,49.7,49.75,49.64,49.65,441500.0,36.1454,36.1818,36.1018,36.109,441500.0
2014-04-03 11:30:00,49.65,49.73,49.62,49.7,384500.0,36.109,36.1672,36.0872,36.1454,384500.0
2014-04-03 12:00:00,49.7,49.79,49.69,49.76,446500.0,36.1454,36.2109,36.1381,36.189,446500.0
2014-04-03 12:30:00,49.76,49.77,49.71,49.76,287600.0,36.189,36.1963,36.1527,36.189,287600.0
2014-04-03 13:00:00,49.76,49.81,49.72,49.74,379200.0,36.189,36.2254,36.16,36.1745,379200.0
2014-04-03 13:30:00,49.75,49.88,49.74,49.83,572600.0,36.1818,36.2763,36.1745,36.24,572600.0
2014-04-03 14:00:00,49.84,49.84,49.75,49.77,324900.0,36.2472,36.2472,36.1818,36.1963,324900.0
2014-04-03 14:30:00,49.77,49.81,49.72,49.81,522900.0,36.1963,36.2254,36.16,36.2254,522900.0
2014-04-03 15:00:00,49.81,49.85,49.77,49.83,502100.0,36.2254,36.2545,36.1963,36.24,502100.0
2014-04-03 15:30:00,49.84,49.89,49.8,49.82,1341700.0,36.2472,36.2836,36.2181,36.2327,1341700.0
2014-04-04 09:30:00,50.05,50.25,49.67,50.16,2923200.0,36.4,36.5454,36.1236,36.48,2923200.0
2014-04-04 10:00:00,50.16,50.49,50.12,50.14,2270500.0,36.48,36.72,36.4509,36.4654,2270500.0
2014-04-04 10:30:00,50.14,50.23,49.95,49.99,1179500.0,36.4654,36.5309,36.3272,36.3563,1179500.0
2014-04-04 11:00:00,50.0,50.0,49.86,49.92,975900.0,36.3636,36.3636,36.2618,36.3054,975900.0
2014-04-04 11:30:00,49.92,50.01,49.82,49.94,833400.0,36.3054,36.3709,36.2327,36.32,833400.0
2014-04-04 12:00:00,49.93,49.98,49.84,49.92,991800.0,36.3127,36.349,36.2472,36.3054,991800.0
2014-04-04 12:30:00,49.91,49.98,49.77,49.8,608600.0,36.2981,36.349,36.1963,36.2181,608600.0
2014-04-04 13:00:00,49.8,49.88,49.69,49.7,689100.0,36.2181,36.2763,36.1381,36.1454,689100.0
2014-04-04 13:30:00,49.69,49.71,49.62,49.65,644400.0,36.1381,36.1527,36.0872,36.109,644400.0
2014-04-04 14:00:00,49.66,49.78,49.63,49.68,635100.0,36.1163,36.2036,36.0945,36.1309,635100.0
2014-04-04 14:30:00,49.67,49.72,49.62,49.69,959400.0,36.1236,36.16,36.0872,36.1381,959400.0
2014-04-04 15:00:00,49.69,49.73,49.61,49.7,772900.0,36.1381,36.1672,36.08,36.1454,772900.0
2014-04-04 15:30:00,49.69,49.7,49.56,49.56,2251100.0,36.1381,36.1454,36.0436,36.0436,2251100.0
2014-04-07 09:30:00,49.58,49.67,49.04,49.13,1444700.0,36.0581,36.1236,35.6654,35.7309,1444700.0
2014-04-07 10:00:00,49.13,49.15,49.0,49.0,1405100.0,35.7309,35.7454,35.6363,35.6363,1405100.0
2014-04-07 10:30:00,49.01,49.1,48.96,49.09,1055500.0,35.6436,35.709,35.6072,35.7018,1055500.0
2014-04-07 11:00:00,49.08,49.12,49.01,49.02,1317700.0,35.6945,35.7236,35.6436,35.6509,1317700.0
2014-04-07 11:30:00,49.02,49.04,48.85,48.85,796900.0,35.6509,35.6654,35.5272,35.5272,796900.0
2014-04-07 12:00:00,48.85,48.98,48.78,48.8,1001800.0,35.5272,35.6218,35.4763,35.4909,1001800.0
2014-04-07 12:30:00,48.79,48.91,48.79,48.89,835400.0,35.4836,35.5709,35.4836,35.5563,835400.0
2014-04-07 13:00:00,48.9,48.91,48.79,48.82,702200.0,35.5636,35.5709,35.4836,35.5054,702200.0
2014-04-07 13:30:00,48.81,48.83,48.66,48.74,1214600.0,35.4981,35.5127,35.389,35.4472,1214600.0
2014-04-07 14:00:00,48.73,48.84,48.72,48.78,874000.0,35.44,35.52,35.4327,35.4763,874000.0
2014-04-07 14:30:00,48.78,48.88,48.69,48.84,979200.0,35.4763,35.549,35.4109,35.52,979200.0
2014-04-07 15:00:00,48.83,48.85,48.77,48.82,1572300.0,35.5127,35.5272,35.469,35.5054,1572300.0
2014-04-07 15:30:00,48.82,48.83,48.65,48.66,2917400.0,35.5054,35.5127,35.3818,35.389,2917400.0
2014-04-08 09:30:00,48.66,49.0,48.56,48.61,1552400.0,35.389,35.6363,35.3163,35.3527,1552400.0
2014-04-08 10:00:00,48.61,48.75,48.46,48.47,1594000.0,35.3527,35.4545,35.2436,35.2509,1594000.0
2014-04-08 10:30:00,48.47,48.83,48.44,48.78,1172100.0,35.2509,35.5127,35.229,35.4763,1172100.0
2014-04-08 11:00:00,48.78,48.96,48.78,48.91,989100.0,35.4763,35.6072,35.4763,35.5709,989100.0
2014-04-08 11:30:00,48.9,48.92,48.74,48.8,822600.0,35.5636,35.5781,35.4472,35.4909,822600.0
2014-04-08 12:00:00,48.8,48.81,48.68,48.69,763300.0,35.4909,35.4981,35.4036,35.4109,763300.0
2014-04-08 12:30:00,48.68,48.69,48.59,48.64,1468300.0,35.4036,35.4109,35.3381,35.3745,1468300.0
2014-04-08 13:00:00,48.65,48.92,48.65,48.88,809000.0,35.3818,35.5781,35.3818,35.549,809000.0
2014-04-08 13:30:00,48.89,48.91,48.77,48.84,1123800.0,35.5563,35.5709,35.469,35.52,1123800.0
2014-04-08 14:00:00,48.85,48.85,48.6,48.64,635000.0,35.5272,35.5272,35.3454,35.3745,635000.0
2014-04-08 14:30:00,48.63,48.79,48.63,48.78,824200.0,35.3672,35.4836,35.3672,35.4763,824200.0
2014-04-08 15:00:00,48.79,48.79,48.65,48.73,1843300.0,35.4836,35.4836,35.3818,35.44,1843300.0
2014-04-08 15:30:00,48.72,48.88,48.71,48.82,2166800.0,35.4327,35.549,35.4254,35.5054,2166800.0
2014-04-09 09:30:00,49.07,49.08,48.66,48.78,1489600.0,35.6872,35.6945,35.389,35.4763,1489600.0
2014-04-09 10:00:00,48.78,48.91,48.71,48.76,1362500.0,35.4763,35.5709,35.4254,35.4618,1362500.0
2014-04-09 10:30:00,48.78,48.85,48.61,48.63,880400.0,35.4763,35.5272,35.3527,35.3672,880400.0
2014-04-09 11:00:00,48.63,48.78,48.62,48.68,566300.0,35.3672,35.4763,35.36,35.4036,566300.0
2014-04-09 11:30:00,48.68,48.83,48.67,48.78,959100.0,35.4036,35.5127,35.3963,35.4763,959100.0
2014-04-09 12:00:00,48.78,48.79,48.69,48.77,490300.0,35.4763,35.4836,35.4109,35.469,490300.0
2014-04-09 12:30:00,48.76,48.81,48.74,48.75,581500.0,35.4618,35.4981,35.4472,35.4545,581500.0
2014-04-09 13:00:00,48.76,48.77,48.71,48.73,415900.0,35.4618,35.469,35.4254,35.44,415900.0
2014-04-09 13:30:00,48.73,48.85,48.71,48.8,860100.0,35.44,35.5272,35.4254,35.4909,860100.0
2014-04-09 14:00:00,48.81,49.1,48.79,49.03,1031300.0,35.4981,35.709,35.4836,35.6581,1031300.0
2014-04-09 14:30:00,49.03,49.05,48.79,48.81,1130800.0,35.6581,35.6727,35.4836,35.4981,1130800.0
2014-04-09 15:00:00,48.8,48.85,48.77,48.83,1404900.0,35.4909,35.5272,35.469,35.5127,1404900.0
2014-04-09 15:30:00,48.83,49.1,48.83,49.1,2531700.0,35.5127,35.709,35.5127,35.709,2531700.0
2014-04-10 09:30:00,49.22,49.22,48.74,48.81,2270600.0,35.7963,35.7963,35.4472,35.4981,2270600.0
2014-04-10 10:00:00,48.82,48.84,48.63,48.7,1470300.0,35.5054,35.52,35.3672,35.4181,1470300.0
2014-04-10 10:30:00,48.7,48.71,48.57,48.57,987700.0,35.4181,35.4254,35.3236,35.3236,987700.0
2014-04-10 11:00:00,48.58,48.6,48.3,48.39,1432300.0,35.3309,35.3454,35.1272,35.1927,1432300.0
2014-04-10 11:30:00,48.39,48.54,48.39,48.43,750800.0,35.1927,35.3018,35.1927,35.2218,750800.0
2014-04-10 12:00:00,48.43,48.48,48.25,48.29,1105100.0,35.2218,35.2581,35.0909,35.12,1105100.0
2014-04-10 12:30:00,48.29,48.37,47.89,47.91,1903600.0,35.12,35.1781,34.829,34.8436,1903600.0
2014-04-10 13:00:00,47.92,48.1,47.9,48.03,1124000.0,34.8509,34.9818,34.8363,34.9309,1124000.0
2014-04-10 13:30:00,48.03,48.12,47.98,48.12,863200.0,34.9309,34.9963,34.8945,34.9963,863200.0
2014-04-10 14:00:00,48.12,48.24,48.1,48.13,912400.0,34.9963,35.0836,34.9818,35.0036,912400.0
2014-04-10 14:30:00,48.13,48.22,48.03,48.05,1209600.0,35.0036,35.069,34.9309,34.9454,1209600.0
2014-04-10 15:00:00,48.05,48.1,47.85,48.02,2197700.0,34.9454,34.9818,34.8,34.9236,2197700.0
2014-04-10 15:30:00,48.02,48.22,47.71,47.72,5261300.0,34.9236,35.069,34.6981,34.7054,5261300.0
2014-04-11 09:30:00,47.45,48.24,46.72,47.95,5299700.0,34.509,35.0836,33.9781,34.8727,5299700.0
2014-04-11 10:00:00,47.97,48.09,47.7,48.03,3092600.0,34.8872,34.9745,34.6909,34.9309,3092600.0
2014-04-11 10:30:00,48.04,48.87,48.01,48.61,4008700.0,34.9381,35.5418,34.9163,35.3527,4008700.0
2014-04-11 11:00:00,48.61,48.71,48.2,48.25,2254400.0,35.3527,35.4254,35.0545,35.0909,2254400.0
2014-04-11 11:30:00,48.24,48.54,48.19,48.31,1205500.0,35.0836,35.3018,35.0472,35.1345,1205500.0
2014-04-11 12:00:00,48.31,48.55,48.21,48.34,1187100.0,35.1345,35.309,35.0618,35.1563,1187100.0
2014-04-11 12:30:00,48.34,48.52,48.3,48.47,1266400.0,35.1563,35.2872,35.1272,35.2509,1266400.0
2014-04-11 13:00:00,48.47,48.51,48.19,48.51,2003700.0,35.2509,35.28,35.0472,35.28,2003700.0
2014-04-11 13:30:00,48.51,48.71,48.47,48.49,1426800.0,35.28,35.4254,35.2509,35.2654,1426800.0
2014-04-11 14:00:00,48.49,48.59,48.33,48.37,1185700.0,35.2654,35.3381,35.149,35.1781,1185700.0
2014-04-11 14:30:00,48.37,48.5,48.18,48.44,1151300.0,35.1781,35.2727,35.04,35.229,1151300.0
2014-04-11 15:00:00,48.44,48.68,48.37,48.65,1843100.0,35.229,35.4036,35.1781,35.3818,1843100.0
2014-04-11 15:30:00,48.64,48.65,48.07,48.07,5327800.0,35.3745,35.3818,34.96,34.96,5327800.0
2014-04-14 09:30:00,48.37,48.68,47.92,47.96,3257300.0,35.1781,35.4036,34.8509,34.88,3257300.0
2014-04-14 10:00:00,47.95,48.08,47.85,47.98,2272200.0,34.8727,34.9672,34.8,34.8945,2272200.0
2014-04-14 10:30:00,47.99,48.22,47.9,48.19,1732900.0,34.9018,35.069,34.8363,35.0472,1732900.0
2014-04-14 11:00:00,48.2,48.23,47.91,48.06,1560800.0,35.0545,35.0763,34.8436,34.9527,1560800.0
2014-04-14 11:30:00,48.06,48.16,48.01,48.08,986700.0,34.9527,35.0254,34.9163,34.9672,986700.0
2014-04-14 12:00:00,48.09,48.11,48.04,48.11,817800.0,34.9745,34.989,34.9381,34.989,817800.0
2014-04-14 12:30:00,48.11,48.23,48.09,48.13,944200.0,34.989,35.0763,34.9745,35.0036,944200.0
2014-04-14 13:00:00,48.13,48.13,47.97,48.01,782200.0,35.0036,35.0036,34.8872,34.9163,782200.0
2014-04-14 13:30:00,48.01,48.06,47.95,47.96,719400.0,34.9163,34.9527,34.8727,34.88,719400.0
2014-04-14 14:00:00,47.96,47.97,47.78,47.78,1205500.0,34.88,34.8872,34.749,34.749,1205500.0
2014-04-14 14:30:00,47.78,47.86,47.7,47.77,1220600.0,34.749,34.8072,34.6909,34.7418,1220600.0
2014-04-14 15:00:00,47.77,47.78,47.44,47.66,2049800.0,34.7418,34.749,34.5018,34.6618,2049800.0
2014-04-14 15:30:00,47.66,48.13,47.66,48.09,4187900.0,34.6618,35.0036,34.6618,34.9745,4187900.0
2014-04-15 09:30:00,48.27,48.65,48.04,48.64,2048300.0,35.1054,35.3818,34.9381,35.3745,2048300.0
2014-04-15 10:00:00,48.64,48.71,48.38,48.39,2485200.0,35.3745,35.4254,35.1854,35.1927,2485200.0
2014-04-15 10:30:00,48.38,48.58,48.21,48.36,2022300.0,35.1854,35.3309,35.0618,35.1709,2022300.0
2014-04-15 11:00:00,48.35,48.36,48.11,48.31,1332400.0,35.1636,35.1709,34.989,35.1345,1332400.0
2014-04-15 11:30:00,48.31,48.49,48.29,48.33,1446400.0,35.1345,35.2654,35.12,35.149,1446400.0
2014-04-15 12:00:00,48.33,48.39,48.25,48.38,869200.0,35.149,35.1927,35.0909,35.1854,869200.0
2014-04-15 12:30:00,48.37,48.4,48.26,48.27,766200.0,35.1781,35.2,35.0981,35.1054,766200.0
2014-04-15 13:00:00,48.27,48.38,48.16,48.36,783200.0,35.1054,35.1854,35.0254,35.1709,783200.0
2014-04-15 13:30:00,48.37,48.53,48.33,48.53,915900.0,35.1781,35.2945,35.149,35.2945,915900.0
2014-04-15 14:00:00,48.53,48.63,48.43,48.49,1092900.0,35.2945,35.3672,35.2218,35.2654,1092900.0
2014-04-15 14:30:00,48.49,48.71,48.48,48.61,1031700.0,35.2654,35.4254,35.2581,35.3527,1031700.0
2014-04-15 15:00:00,48.6,48.88,48.56,48.77,1627000.0,35.3454,35.549,35.3163,35.469,1627000.0
2014-04-15 15:30:00,48.77,48.88,48.67,48.78,2789600.0,35.469,35.549,35.3963,35.4763,2789600.0
2014-04-16 09:30:00,49.06,49.23,48.89,48.91,2404400.0,35.68,35.8036,35.5563,35.5709,2404400.0
2014-04-16 10:00:00,48.91,48.94,48.65,48.84,1458400.0,35.5709,35.5927,35.3818,35.52,1458400.0
2014-04-16 10:30:00,48.85,48.96,48.63,48.73,1522200.0,35.5272,35.6072,35.3672,35.44,1522200.0
2014-04-16 11:00:00,48.73,48.93,48.7,48.93,874800.0,35.44,35.5854,35.4181,35.5854,874800.0
2014-04-16 11:30:00,48.93,48.98,48.84,48.87,883700.0,35.5854,35.6218,35.52,35.5418,883700.0
2014-04-16 12:00:00,48.86,49.03,48.86,48.94,802400.0,35.5345,35.6581,35.5345,35.5927,802400.0
2014-04-16 12:30:00,48.94,48.96,48.84,48.88,591500.0,35.5927,35.6072,35.52,35.549,591500.0
2014-04-16 13:00:00,48.88,48.89,48.77,48.86,923400.0,35.549,35.5563,35.469,35.5345,923400.0
2014-04-16 13:30:00,48.86,48.91,48.77,48.9,531100.0,35.5345,35.5709,35.469,35.5636,531100.0
2014-04-16 14:00:00,48.91,48.91,48.76,48.86,675300.0,35.5709,35.5709,35.4618,35.5345,675300.0
2014-04-16 14:30:00,48.87,49.03,48.86,49.0,746200.0,35.5418,35.6581,35.5345,35.6363,746200.0
2014-04-16 15:00:00,49.0,49.01,48.91,48.96,871500.0,35.6363,35.6436,35.5709,35.6072,871500.0
2014-04-16 15:30:00,48.95,49.09,48.93,49.08,2728600.0,35.6,35.7018,35.5854,35.6945,2728600.0
2014-04-17 09:30:00,49.02,49.19,48.87,49.05,3023900.0,35.6509,35.7745,35.5418,35.6727,3023900.0
2014-04-17 10:00:00,49.05,49.09,48.8,48.89,1536000.0,35.6727,35.7018,35.4909,35.5563,1536000.0
2014-04-17 10:30:00,48.9,49.03,48.88,49.01,1095600.0,35.5636,35.6581,35.549,35.6436,1095600.0
2014-04-17 11:00:00,49.01,49.03,48.89,48.98,767900.0,35.6436,35.6581,35.5563,35.6218,767900.0
2014-04-17 11:30:00,48.98,49.03,48.95,48.99,816300.0,35.6218,35.6581,35.6,35.629,816300.0
2014-04-17 12:00:00,48.99,49.08,48.96,49.07,679000.0,35.629,35.6945,35.6072,35.6872,679000.0
2014-04-17 12:30:00,49.07,49.17,49.05,49.15,753000.0,35.6872,35.76,35.6727,35.7454,753000.0
2014-04-17 13:00:00,49.15,49.23,49.1,49.2,1015900.0,35.7454,35.8036,35.709,35.7818,1015900.0
2014-04-17 13:30:00,49.2,49.29,49.17,49.24,867600.0,35.7818,35.8472,35.76,35.8109,867600.0
2014-04-17 14:00:00,49.24,49.25,49.14,49.19,642900.0,35.8109,35.8181,35.7381,35.7745,642900.0
2014-04-17 14:30:00,49.19,49.2,49.08,49.12,647100.0,35.7745,35.7818,35.6945,35.7236,647100.0
2014-04-17 15:00:00,49.12,49.19,49.07,49.11,1022500.0,35.7236,35.7745,35.6872,35.7163,1022500.0
2014-04-17 15:30:00,49.1,49.11,48.93,48.93,3644200.0,35.709,35.7163,35.5854,35.5854,3644200.0
2014-04-21 09:30:00,49.07,49.3,49.05,49.27,1189300.0,35.6872,35.8545,35.6727,35.8327,1189300.0
2014-04-21 10:00:00,49.27,49.33,49.15,49.15,1034400.0,35.8327,35.8763,35.7454,35.7454,1034400.0
2014-04-21 10:30:00,49.15,49.16,48.96,49.07,788400.0,35.7454,35.7527,35.6072,35.6872,788400.0
2014-04-21 11:00:00,49.07,49.19,49.04,49.18,572500.0,35.6872,35.7745,35.6654,35.7672,572500.0
2014-04-21 11:30:00,49.17,49.2,49.1,49.17,516400.0,35.76,35.7818,35.709,35.76,516400.0
2014-04-21 12:00:00,49.18,49.2,49.11,49.16,833600.0,35.7672,35.7818,35.7163,35.7527,833600.0
2014-04-21 12:30:00,49.16,49.2,49.14,49.15,355900.0,35.7527,35.7818,35.7381,35.7454,355900.0
2014-04-21 13:00:00,49.15,49.17,49.07,49.09,346000.0,35.7454,35.76,35.6872,35.7018,346000.0
2014-04-21 13:30:00,49.09,49.12,49.07,49.11,478500.0,35.7018,35.7236,35.6872,35.7163,478500.0
2014-04-21 14:00:00,49.11,49.15,49.08,49.11,546900.0,35.7163,35.7454,35.6945,35.7163,546900.0
2014-04-21 14:30:00,49.12,49.12,49.03,49.11,1031400.0,35.7236,35.7236,35.6581,35.7163,1031400.0
2014-04-21 15:00:00,49.11,49.14,49.04,49.04,1132700.0,35.7163,35.7381,35.6654,35.6654,1132700.0
2014-04-21 15:30:00,49.05,49.13,49.03,49.1,1628600.0,35.6727,35.7309,35.6581,35.709,1628600.0
2014-04-22 09:30:00,49.06,49.21,48.9,49.2,1764600.0,35.68,35.789,35.5636,35.7818,1764600.0
2014-04-22 10:00:00,49.2,49.39,49.19,49.34,1489100.0,35.7818,35.92,35.7745,35.8836,1489100.0
2014-04-22 10:30:00,49.34,49.49,49.31,49.34,1016800.0,35.8836,35.9927,35.8618,35.8836,1016800.0
2014-04-22 11:00:00,49.34,49.41,49.33,49.39,692700.0,35.8836,35.9345,35.8763,35.92,692700.0
2014-04-22 11:30:00,49.4,49.42,49.33,49.36,524900.0,35.9272,35.9418,35.8763,35.8981,524900.0
2014-04-22 12:00:00,49.37,49.44,49.34,49.42,640000.0,35.9054,35.9563,35.8836,35.9418,640000.0
2014-04-22 12:30:00,49.42,49.43,49.34,49.36,536500.0,35.9418,35.949,35.8836,35.8981,536500.0
2014-04-22 13:00:00,49.36,49.42,49.3,49.37,483800.0,35.8981,35.9418,35.8545,35.9054,483800.0
2014-04-22 13:30:00,49.37,49.44,49.31,49.32,570700.0,35.9054,35.9563,35.8618,35.869,570700.0
2014-04-22 14:00:00,49.32,49.38,49.26,49.33,754000.0,35.869,35.9127,35.8254,35.8763,754000.0
2014-04-22 14:30:00,49.34,49.39,49.32,49.35,653900.0,35.8836,35.92,35.869,35.8909,653900.0
2014-04-22 15:00:00,49.35,49.37,49.26,49.26,840500.0,35.8909,35.9054,35.8254,35.8254,840500.0
2014-04-22 15:30:00,49.26,49.33,49.23,49.23,1921900.0,35.8254,35.8763,35.8036,35.8036,1921900.0
2014-04-23 09:30:00,49.2,49.49,49.2,49.48,1170500.0,35.7818,35.9927,35.7818,35.9854,1170500.0
2014-04-23 10:00:00,49.47,49.47,49.25,49.42,1140400.0,35.9781,35.9781,35.8181,35.9418,1140400.0
2014-04-23 10:30:00,49.43,49.46,49.39,49.45,731100.0,35.949,35.9709,35.92,35.9636,731100.0
2014-04-23 11:00:00,49.44,49.49,49.27,49.32,879500.0,35.9563,35.9927,35.8327,35.869,879500.0
2014-04-23 11:30:00,49.32,49.49,49.31,49.48,748400.0,35.869,35.9927,35.8618,35.9854,748400.0
2014-04-23 12:00:00,49.49,49.5,49.43,49.46,891200.0,35.9927,36.0,35.949,35.9709,891200.0
2014-04-23 12:30:00,49.47,49.62,49.45,49.55,879300.0,35.9781,36.0872,35.9636,36.0363,879300.0
2014-04-23 13:00:00,49.55,49.61,49.53,49.59,356900.0,36.0363,36.08,36.0218,36.0654,356900.0
2014-04-23 13:30:00,49.59,49.61,49.52,49.58,525200.0,36.0654,36.08,36.0145,36.0581,525200.0
2014-04-23 14:00:00,49.58,49.59,49.48,49.5,585000.0,36.0581,36.0654,35.9854,36.0,585000.0
2014-04-23 14:30:00,49.5,49.59,49.45,49.57,642600.0,36.0,36.0654,35.9636,36.0509,642600.0
2014-04-23 15:00:00,49.56,49.61,49.53,49.59,767200.0,36.0436,36.08,36.0218,36.0654,767200.0
2014-04-23 15:30:00,49.59,49.67,49.56,49.59,1764000.0,36.0654,36.1236,36.0436,36.0654,1764000.0
2014-04-24 09:30:00,49.74,49.74,49.17,49.38,2109100.0,36.1745,36.1745,35.76,35.9127,2109100.0
2014-04-24 10:00:00,49.39,49.41,49.2,49.4,1290000.0,35.92,35.9345,35.7818,35.9272,1290000.0
2014-04-24 10:30:00,49.4,49.45,49.23,49.33,932400.0,35.9272,35.9636,35.8036,35.8763,932400.0
2014-04-24 11:00:00,49.32,49.52,49.3,49.41,651500.0,35.869,36.0145,35.8545,35.9345,651500.0
2014-04-24 11:30:00,49.41,49.48,49.36,49.37,663100.0,35.9345,35.9854,35.8981,35.9054,663100.0
2014-04-24 12:00:00,49.37,49.47,49.37,49.44,647600.0,35.9054,35.9781,35.9054,35.9563,647600.0
2014-04-24 12:30:00,49.44,49.5,49.41,49.48,275200.0,35.9563,36.0,35.9345,35.9854,275200.0
2014-04-24 13:00:00,49.48,49.51,49.43,49.44,392800.0,35.9854,36.0072,35.949,35.9563,392800.0
2014-04-24 13:30:00,49.43,49.45,49.27,49.3,495300.0,35.949,35.9636,35.8327,35.8545,495300.0
2014-04-24 14:00:00,49.31,49.34,49.22,49.3,626400.0,35.8618,35.8836,35.7963,35.8545,626400.0
2014-04-24 14:30:00,49.3,49.33,49.23,49.26,639200.0,35.8545,35.8763,35.8036,35.8254,639200.0
2014-04-24 15:00:00,49.27,49.59,49.23,49.3,1115100.0,35.8327,36.0654,35.8036,35.8545,1115100.0
2014-04-24 15:30:00,49.3,49.34,49.25,49.31,1553600.0,35.8545,35.8836,35.8181,35.8618,1553600.0
2014-04-25 09:30:00,49.26,49.45,49.18,49.26,1850200.0,35.8254,35.9636,35.7672,35.8254,1850200.0
2014-04-25 10:00:00,49.27,49.4,49.23,49.36,1259900.0,35.8327,35.9272,35.8036,35.8981,1259900.0
2014-04-25 10:30:00,49.37,49.4,49.2,49.22,1137500.0,35.9054,35.9272,35.7818,35.7963,1137500.0
2014-04-25 11:00:00,49.22,49.27,49.14,49.24,864400.0,35.7963,35.8327,35.7381,35.8109,864400.0
2014-04-25 11:30:00,49.25,49.29,49.14,49.22,849000.0,35.8181,35.8472,35.7381,35.7963,849000.0
2014-04-25 12:00:00,49.22,49.28,49.19,49.25,785400.0,35.7963,35.84,35.7745,35.8181,785400.0
2014-04-25 12:30:00,49.26,49.27,49.18,49.23,376300.0,35.8254,35.8327,35.7672,35.8036,376300.0
2014-04-25 13:00:00,49.23,49.27,49.17,49.27,469100.0,35.8036,35.8327,35.76,35.8327,469100.0
2014-04-25 13:30:00,49.27,49.31,49.21,49.3,782300.0,35.8327,35.8618,35.789,35.8545,782300.0
2014-04-25 14:00:00,49.29,49.33,49.06,49.11,1097400.0,35.8472,35.8763,35.68,35.7163,1097400.0
2014-04-25 14:30:00,49.1,49.23,49.05,49.05,844900.0,35.709,35.8036,35.6727,35.6727,844900.0
2014-04-25 15:00:00,49.07,49.16,49.04,49.13,1035900.0,35.6872,35.7527,35.6654,35.7309,1035900.0
2014-04-25 15:30:00,49.13,49.18,49.0,49.06,2453700.0,35.7309,35.7672,35.6363,35.68,2453700.0
2014-04-28 09:30:00,49.27,49.33,48.92,49.07,2057000.0,35.8327,35.8763,35.5781,35.6872,2057000.0
2014-04-28 10:00:00,49.08,49.27,49.0,49.1,1411200.0,35.6945,35.8327,35.6363,35.709,1411200.0
2014-04-28 10:30:00,49.11,49.2,49.01,49.02,986200.0,35.7163,35.7818,35.6436,35.6509,986200.0
2014-04-28 11:00:00,49.02,49.08,48.87,48.91,1110200.0,35.6509,35.6945,35.5418,35.5709,1110200.0
2014-04-28 11:30:00,48.92,48.95,48.71,48.75,1010700.0,35.5781,35.6,35.4254,35.4545,1010700.0
2014-04-28 12:00:00,48.75,48.89,48.73,48.82,765900.0,35.4545,35.5563,35.44,35.5054,765900.0
2014-04-28 12:30:00,48.82,48.85,48.66,48.71,927900.0,35.5054,35.5272,35.389,35.4254,927900.0
2014-04-28 13:00:00,48.7,48.7,48.53,48.61,891800.0,35.4181,35.4181,35.2945,35.3527,891800.0
2014-04-28 13:30:00,48.61,48.71,48.56,48.65,1033400.0,35.3527,35.4254,35.3163,35.3818,1033400.0
2014-04-28 14:00:00,48.65,48.86,48.59,48.84,814000.0,35.3818,35.5345,35.3381,35.52,814000.0
2014-04-28 14:30:00,48.83,48.87,48.72,48.81,590100.0,35.5127,35.5418,35.4327,35.4981,590100.0
2014-04-28 15:00:00,48.81,49.07,48.79,49.04,1494400.0,35.4981,35.6872,35.4836,35.6654,1494400.0
2014-04-28 15:30:00,49.04,49.1,48.94,48.94,2090900.0,35.6654,35.709,35.5927,35.5927,2090900.0
2014-04-29 09:30:00,49.27,49.4,49.13,49.35,2213300.0,35.8327,35.9272,35.7309,35.8909,2213300.0
2014-04-29 10:00:00,49.35,49.4,49.18,49.21,1277100.0,35.8909,35.9272,35.7672,35.789,1277100.0
2014-04-29 10:30:00,49.21,49.25,49.15,49.21,1475600.0,35.789,35.8181,35.7454,35.789,1475600.0
2014-04-29 11:00:00,49.2,49.25,49.14,49.22,946600.0,35.7818,35.8181,35.7381,35.7963,946600.0
2014-04-29 11:30:00,49.21,49.35,49.21,49.34,676200.0,35.789,35.8909,35.789,35.8836,676200.0
2014-04-29 12:00:00,49.34,49.34,49.27,49.33,426900.0,35.8836,35.8836,35.8327,35.8763,426900.0
2014-04-29 12:30:00,49.33,49.42,49.3,49.4,587400.0,35.8763,35.9418,35.8545,35.9272,587400.0
2014-04-29 13:00:00,49.4,49.44,49.34,49.38,529300.0,35.9272,35.9563,35.8836,35.9127,529300.0
2014-04-29 13:30:00,49.39,49.44,49.36,49.43,545300.0,35.92,35.9563,35.8981,35.949,545300.0
2014-04-29 14:00:00,49.43,49.45,49.39,49.4,340000.0,35.949,35.9636,35.92,35.9272,340000.0
2014-04-29 14:30:00,49.4,49.42,49.35,49.39,475200.0,35.9272,35.9418,35.8909,35.92,475200.0
2014-04-29 15:00:00,49.39,49.43,49.37,49.42,602700.0,35.92,35.949,35.9054,35.9418,602700.0
2014-04-29 15:30:00,49.42,49.51,49.39,49.46,2435400.0,35.9418,36.0072,35.92,35.9709,2435400.0
2014-04-30 09:30:00,49.45,49.57,49.37,49.5,1206700.0,35.9636,36.0509,35.9054,36.0,1206700.0
2014-04-30 10:00:00,49.5,49.75,49.43,49.72,972700.0,36.0,36.1818,35.949,36.16,972700.0
2014-04-30 10:30:00,49.72,49.74,49.63,49.71,1027900.0,36.16,36.1745,36.0945,36.1527,1027900.0
2014-04-30 11:00:00,49.71,49.72,49.57,49.63,665700.0,36.1527,36.16,36.0509,36.0945,665700.0
2014-04-30 11:30:00,49.63,49.67,49.57,49.58,555800.0,36.0945,36.1236,36.0509,36.0581,555800.0
2014-04-30 12:00:00,49.59,49.66,49.58,49.65,364900.0,36.0654,36.1163,36.0581,36.109,364900.0
2014-04-30 12:30:00,49.65,49.69,49.62,49.68,419400.0,36.109,36.1381,36.0872,36.1309,419400.0
2014-04-30 13:00:00,49.67,49.69,49.63,49.64,472900.0,36.1236,36.1381,36.0945,36.1018,472900.0
2014-04-30 13:30:00,49.65,49.66,49.61,49.62,372500.0,36.109,36.1163,36.08,36.0872,372500.0
2014-04-30 14:00:00,49.63,49.73,49.52,49.63,855100.0,36.0945,36.1672,36.0145,36.0945,855100.0
2014-04-30 14:30:00,49.62,49.69,49.57,49.59,1033000.0,36.0872,36.1381,36.0509,36.0654,1033000.0
2014-04-30 15:00:00,49.59,49.69,49.48,49.69,1210700.0,36.0654,36.1381,35.9854,36.1381,1210700.0
2014-04-30 15:30:00,49.69,49.75,49.53,49.62,2713300.0,36.1381,36.1818,36.0218,36.0872,2713300.0
2014-05-01 09:30:00,49.74,49.84,49.56,49.65,1035900.0,36.1745,36.2472,36.0436,36.109,1035900.0
2014-05-01 10:00:00,49.66,49.76,49.56,49.63,1198300.0,36.1163,36.189,36.0436,36.0945,1198300.0
2014-05-01 10:30:00,49.63,49.69,49.62,49.66,633800.0,36.0945,36.1381,36.0872,36.1163,633800.0
2014-05-01 11:00:00,49.66,49.7,49.6,49.68,559100.0,36.1163,36.1454,36.0727,36.1309,559100.0
2014-05-01 11:30:00,49.68,49.75,49.67,49.68,462400.0,36.1309,36.1818,36.1236,36.1309,462400.0
2014-05-01 12:00:00,49.68,49.8,49.67,49.78,609600.0,36.1309,36.2181,36.1236,36.2036,609600.0
2014-05-01 12:30:00,49.79,49.79,49.7,49.71,588400.0,36.2109,36.2109,36.1454,36.1527,588400.0
2014-05-01 13:00:00,49.72,49.76,49.6,49.63,720500.0,36.16,36.189,36.0727,36.0945,720500.0
2014-05-01 13:30:00,49.62,49.64,49.45,49.49,725600.0,36.0872,36.1018,35.9636,35.9927,725600.0
2014-05-01 14:00:00,49.5,49.62,49.48,49.6,467200.0,36.0,36.0872,35.9854,36.0727,467200.0
2014-05-01 14:30:00,49.6,49.62,49.45,49.49,486400.0,36.0727,36.0872,35.9636,35.9927,486400.0
2014-05-01 15:00:00,49.49,49.56,49.46,49.5,646300.0,35.9927,36.0436,35.9709,36.0,646300.0
2014-05-01 15:30:00,49.5,49.64,49.48,49.64,1940100.0,36.0,36.1018,35.9854,36.1018,1940100.0
2014-05-02 09:30:00,49.77,49.9,49.65,49.88,1352100.0,36.1963,36.2909,36.109,36.2763,1352100.0
2014-05-02 10:00:00,49.88,50.01,49.82,49.86,2134800.0,36.2763,36.3709,36.2327,36.2618,2134800.0
2014-05-02 10:30:00,49.86,49.89,49.61,49.73,2034800.0,36.2618,36.2836,36.08,36.1672,2034800.0
2014-05-02 11:00:00,49.73,49.81,49.63,49.65,777500.0,36.1672,36.2254,36.0945,36.109,777500.0
2014-05-02 11:30:00,49.66,49.74,49.62,49.72,473500.0,36.1163,36.1745,36.0872,36.16,473500.0
2014-05-02 12:00:00,49.71,49.73,49.67,49.69,361300.0,36.1527,36.1672,36.1236,36.1381,361300.0
2014-05-02 12:30:00,49.68,49.73,49.65,49.67,387200.0,36.1309,36.1672,36.109,36.1236,387200.0
2014-05-02 13:00:00,49.67,49.68,49.52,49.53,481100.0,36.1236,36.1309,36.0145,36.0218,481100.0
2014-05-02 13:30:00,49.53,49.58,49.5,49.55,568800.0,36.0218,36.0581,36.0,36.0363,568800.0
2014-05-02 14:00:00,49.54,49.58,49.5,49.55,781300.0,36.029,36.0581,36.0,36.0363,781300.0
2014-05-02 14:30:00,49.55,49.61,49.54,49.57,478000.0,36.0363,36.08,36.029,36.0509,478000.0
2014-05-02 15:00:00,49.57,49.64,49.52,49.55,635600.0,36.0509,36.1018,36.0145,36.0363,635600.0
2014-05-02 15:30:00,49.54,49.63,49.52,49.57,1243300.0,36.029,36.0945,36.0145,36.0509,1243300.0
2014-05-05 09:30:00,49.28,49.42,49.1,49.37,1403100.0,35.84,35.9418,35.709,35.9054,1403100.0
2014-05-05 10:00:00,49.38,49.51,49.37,49.4,880100.0,35.9127,36.0072,35.9054,35.9272,880100.0
2014-05-05 10:30:00,49.41,49.6,49.41,49.52,602700.0,35.9345,36.0727,35.9345,36.0145,602700.0
2014-05-05 11:00:00,49.52,49.57,49.45,49.48,497700.0,36.0145,36.0509,35.9636,35.9854,497700.0
2014-05-05 11:30:00,49.47,49.57,49.47,49.54,464600.0,35.9781,36.0509,35.9781,36.029,464600.0
2014-05-05 12:00:00,49.55,49.62,49.52,49.6,332000.0,36.0363,36.0872,36.0145,36.0727,332000.0
2014-05-05 12:30:00,49.6,49.61,49.49,49.49,330300.0,36.0727,36.08,35.9927,35.9927,330300.0
2014-05-05 13:00:00,49.5,49.55,49.48,49.53,471900.0,36.0,36.0363,35.9854,36.0218,471900.0
2014-05-05 13:30:00,49.53,49.56,49.51,49.54,380800.0,36.0218,36.0436,36.0072,36.029,380800.0
2014-05-05 14:00:00,49.54,49.56,49.51,49.52,222500.0,36.029,36.0436,36.0072,36.0145,222500.0
2014-05-05 14:30:00,49.51,49.6,49.49,49.58,368200.0,36.0072,36.0727,35.9927,36.0581,368200.0
2014-05-05 15:00:00,49.59,49.64,49.57,49.6,460700.0,36.0654,36.1018,36.0509,36.0727,460700.0
2014-05-05 15:30:00,49.6,49.61,49.52,49.56,1130400.0,36.0727,36.08,36.0145,36.0436,1130400.0
2014-05-06 09:30:00,49.39,49.43,49.12,49.25,1625500.0,35.92,35.949,35.7236,35.8181,1625500.0
2014-05-06 10:00:00,49.25,49.36,49.21,49.34,1161000.0,35.8181,35.8981,35.789,35.8836,1161000.0
2014-05-06 10:30:00,49.35,49.38,49.22,49.22,783400.0,35.8909,35.9127,35.7963,35.7963,783400.0
2014-05-06 11:00:00,49.22,49.29,49.2,49.27,673600.0,35.7963,35.8472,35.7818,35.8327,673600.0
2014-05-06 11:30:00,49.27,49.34,49.24,49.32,479500.0,35.8327,35.8836,35.8109,35.869,479500.0
2014-05-06 12:00:00,49.31,49.33,49.2,49.23,445600.0,35.8618,35.8763,35.7818,35.8036,445600.0
2014-05-06 12:30:00,49.23,49.3,49.23,49.26,392500.0,35.8036,35.8545,35.8036,35.8254,392500.0
2014-05-06 13:00:00,49.26,49.26,49.17,49.19,695500.0,35.8254,35.8254,35.76,35.7745,695500.0
2014-05-06 13:30:00,49.19,49.21,49.08,49.16,931100.0,35.7745,35.789,35.6945,35.7527,931100.0
2014-05-06 14:00:00,49.16,49.19,49.11,49.16,803400.0,35.7527,35.7745,35.7163,35.7527,803400.0
2014-05-06 14:30:00,49.15,49.22,49.11,49.13,765800.0,35.7454,35.7963,35.7163,35.7309,765800.0
2014-05-06 15:00:00,49.12,49.21,49.08,49.12,1202100.0,35.7236,35.789,35.6945,35.7236,1202100.0
2014-05-06 15:30:00,49.12,49.19,49.07,49.1,2864400.0,35.7236,35.7745,35.6872,35.709,2864400.0
2014-05-07 09:30:00,49.0,49.25,48.98,49.09,2236400.0,35.8889,36.072,35.8742,35.9548,2236400.0
2014-05-07 10:00:00,49.09,49.16,48.87,49.03,1483200.0,35.9548,36.006,35.7936,35.9108,1483200.0
2014-05-07 10:30:00,49.04,49.13,48.98,49.08,1027800.0,35.9182,35.9841,35.8742,35.9475,1027800.0
2014-05-07 11:00:00,49.08,49.2,49.01,49.18,1125000.0,35.9475,36.0353,35.8962,36.0207,1125000.0
2014-05-07 11:30:00,49.18,49.43,49.18,49.36,1165000.0,36.0207,36.2038,36.0207,36.1525,1165000.0
2014-05-07 12:00:00,49.36,49.39,49.27,49.36,511600.0,36.1525,36.1745,36.0866,36.1525,511600.0
2014-05-07 12:30:00,49.36,49.38,49.29,49.3,655300.0,36.1525,36.1672,36.1013,36.1086,655300.0
2014-05-07 13:00:00,49.3,49.35,49.24,49.3,399900.0,36.1086,36.1452,36.0646,36.1086,399900.0
2014-05-07 13:30:00,49.3,49.32,49.17,49.18,526300.0,36.1086,36.1232,36.0134,36.0207,526300.0
2014-05-07 14:00:00,49.16,49.36,49.15,49.36,460000.0,36.006,36.1525,35.9987,36.1525,460000.0
2014-05-07 14:30:00,49.36,49.39,49.32,49.37,570400.0,36.1525,36.1745,36.1232,36.1599,570400.0
2014-05-07 15:00:00,49.37,49.38,49.26,49.31,680600.0,36.1599,36.1672,36.0793,36.1159,680600.0
2014-05-07 15:30:00,49.31,49.42,49.31,49.4,2465800.0,36.1159,36.1965,36.1159,36.1818,2465800.0
2014-05-08 09:30:00,49.35,49.47,49.2,49.47,1284600.0,36.1452,36.2331,36.0353,36.2331,1284600.0
2014-05-08 10:00:00,49.46,49.49,49.37,49.38,802400.0,36.2258,36.2477,36.1599,36.1672,802400.0
2014-05-08 10:30:00,49.39,49.48,49.37,49.43,607800.0,36.1745,36.2404,36.1599,36.2038,607800.0
2014-05-08 11:00:00,49.43,49.44,49.34,49.42,1188400.0,36.2038,36.2111,36.1379,36.1965,1188400.0
2014-05-08 11:30:00,49.43,49.47,49.4,49.43,709900.0,36.2038,36.2331,36.1818,36.2038,709900.0
2014-05-08 12:00:00,49.43,49.47,49.42,49.47,424200.0,36.2038,36.2331,36.1965,36.2331,424200.0
2014-05-08 12:30:00,49.47,49.48,49.41,49.43,791200.0,36.2331,36.2404,36.1892,36.2038,791200.0
2014-05-08 13:00:00,49.42,49.46,49.37,49.41,538000.0,36.1965,36.2258,36.1599,36.1892,538000.0
2014-05-08 13:30:00,49.42,49.44,49.33,49.37,467200.0,36.1965,36.2111,36.1306,36.1599,467200.0
2014-05-08 14:00:00,49.37,49.39,49.27,49.38,818100.0,36.1599,36.1745,36.0866,36.1672,818100.0
2014-05-08 14:30:00,49.38,49.38,49.25,49.28,751300.0,36.1672,36.1672,36.072,36.0939,751300.0
2014-05-08 15:00:00,49.28,49.36,49.22,49.35,995600.0,36.0939,36.1525,36.05,36.1452,995600.0
2014-05-08 15:30:00,49.35,49.38,49.27,49.33,1902000.0,36.1452,36.1672,36.0866,36.1306,1902000.0
2014-05-09 09:30:00,49.27,49.32,48.98,49.02,2054300.0,36.0866,36.1232,35.8742,35.9035,2054300.0
2014-05-09 10:00:00,49.02,49.12,48.94,49.06,1271200.0,35.9035,35.9767,35.8449,35.9328,1271200.0
2014-05-09 10:30:00,49.06,49.11,49.0,49.0,1201400.0,35.9328,35.9694,35.8889,35.8889,1201400.0
2014-05-09 11:00:00,49.0,49.03,48.95,48.98,817100.0,35.8889,35.9108,35.8522,35.8742,817100.0
2014-05-09 11:30:00,48.98,49.03,48.97,49.01,470900.0,35.8742,35.9108,35.8669,35.8962,470900.0
2014-05-09 12:00:00,49.01,49.05,48.99,49.04,650600.0,35.8962,35.9255,35.8815,35.9182,650600.0
2014-05-09 12:30:00,49.04,49.26,49.02,49.24,1096400.0,35.9182,36.0793,35.9035,36.0646,1096400.0
2014-05-09 13:00:00,49.24,49.25,49.14,49.14,520900.0,36.0646,36.072,35.9914,35.9914,520900.0
2014-05-09 13:30:00,49.14,49.15,49.03,49.03,683900.0,35.9914,35.9987,35.9108,35.9108,683900.0
2014-05-09 14:00:00,49.03,49.06,48.92,48.94,873600.0,35.9108,35.9328,35.8303,35.8449,873600.0
2014-05-09 14:30:00,48.94,48.97,48.91,48.93,809400.0,35.8449,35.8669,35.8229,35.8376,809400.0
2014-05-09 15:00:00,48.93,49.03,48.93,49.03,909100.0,35.8376,35.9108,35.8376,35.9108,909100.0
2014-05-09 15:30:00,49.03,49.09,49.0,49.08,1988300.0,35.9108,35.9548,35.8889,35.9475,1988300.0
2014-05-12 09:30:00,49.38,49.62,49.33,49.38,2303400.0,36.1672,36.343,36.1306,36.1672,2303400.0
2014-05-12 10:00:00,49.38,49.56,49.38,49.5,1153800.0,36.1672,36.299,36.1672,36.2551,1153800.0
2014-05-12 10:30:00,49.5,49.63,49.47,49.59,1123600.0,36.2551,36.3503,36.2331,36.321,1123600.0
2014-05-12 11:00:00,49.59,49.68,49.58,49.66,1023100.0,36.321,36.3869,36.3137,36.3723,1023100.0
2014-05-12 11:30:00,49.67,49.71,49.64,49.66,754500.0,36.3796,36.4089,36.3576,36.3723,754500.0
2014-05-12 12:00:00,49.66,49.72,49.66,49.69,784500.0,36.3723,36.4162,36.3723,36.3942,784500.0
2014-05-12 12:30:00,49.7,49.81,49.69,49.75,1671200.0,36.4016,36.4821,36.3942,36.4382,1671200.0
2014-05-12 13:00:00,49.75,49.8,49.74,49.77,781600.0,36.4382,36.4748,36.4309,36.4528,781600.0
2014-05-12 13:30:00,49.77,49.85,49.75,49.84,830900.0,36.4528,36.5114,36.4382,36.5041,830900.0
2014-05-12 14:00:00,49.83,49.84,49.71,49.71,860700.0,36.4968,36.5041,36.4089,36.4089,860700.0
2014-05-12 14:30:00,49.72,49.78,49.71,49.77,484700.0,36.4162,36.4601,36.4089,36.4528,484700.0
2014-05-12 15:00:00,49.77,49.78,49.71,49.71,701300.0,36.4528,36.4601,36.4089,36.4089,701300.0
2014-05-12 15:30:00,49.71,49.81,49.7,49.75,2289200.0,36.4089,36.4821,36.4016,36.4382,2289200.0
2014-05-13 09:30:00,49.78,49.91,49.64,49.83,1154000.0,36.4601,36.5554,36.3576,36.4968,1154000.0
2014-05-13 10:00:00,49.83,49.93,49.81,49.92,647800.0,36.4968,36.57,36.4821,36.5627,647800.0
2014-05-13 10:30:00,49.93,49.96,49.89,49.9,473800.0,36.57,36.592,36.5407,36.548,473800.0
2014-05-13 11:00:00,49.91,49.94,49.87,49.93,605900.0,36.5554,36.5773,36.5261,36.57,605900.0
2014-05-13 11:30:00,49.92,49.93,49.86,49.87,632400.0,36.5627,36.57,36.5187,36.5261,632400.0
2014-05-13 12:00:00,49.87,49.87,49.77,49.8,568400.0,36.5261,36.5261,36.4528,36.4748,568400.0
2014-05-13 12:30:00,49.8,49.82,49.76,49.8,227300.0,36.4748,36.4894,36.4455,36.4748,227300.0
2014-05-13 13:00:00,49.8,49.84,49.79,49.83,277700.0,36.4748,36.5041,36.4675,36.4968,277700.0
2014-05-13 13:30:00,49.83,49.86,49.81,49.83,621900.0,36.4968,36.5187,36.4821,36.4968,621900.0
2014-05-13 14:00:00,49.83,49.84,49.81,49.84,355400.0,36.4968,36.5041,36.4821,36.5041,355400.0
2014-05-13 14:30:00,49.83,49.85,49.79,49.8,532900.0,36.4968,36.5114,36.4675,36.4748,532900.0
2014-05-13 15:00:00,49.8,49.83,49.78,49.82,689700.0,36.4748,36.4968,36.4601,36.4894,689700.0
2014-05-13 15:30:00,49.82,49.84,49.77,49.8,1701100.0,36.4894,36.5041,36.4528,36.4748,1701100.0
2014-05-14 09:30:00,49.86,49.86,49.38,49.47,1978700.0,36.5187,36.5187,36.1672,36.2331,1978700.0
2014-05-14 10:00:00,49.47,49.52,49.35,49.41,1009700.0,36.2331,36.2697,36.1452,36.1892,1009700.0
2014-05-14 10:30:00,49.41,49.46,49.34,49.36,876100.0,36.1892,36.2258,36.1379,36.1525,876100.0
2014-05-14 11:00:00,49.36,49.41,49.35,49.39,744000.0,36.1525,36.1892,36.1452,36.1745,744000.0
2014-05-14 11:30:00,49.39,49.41,49.36,49.37,569000.0,36.1745,36.1892,36.1525,36.1599,569000.0
2014-05-14 12:00:00,49.37,49.37,49.31,49.31,581300.0,36.1599,36.1599,36.1159,36.1159,581300.0
2014-05-14 12:30:00,49.31,49.33,49.29,49.3,550200.0,36.1159,36.1306,36.1013,36.1086,550200.0
2014-05-14 13:00:00,49.3,49.35,49.29,49.33,436300.0,36.1086,36.1452,36.1013,36.1306,436300.0
2014-05-14 13:30:00,49.32,49.33,49.29,49.3,346900.0,36.1232,36.1306,36.1013,36.1086,346900.0
2014-05-14 14:00:00,49.29,49.3,49.28,49.3,536900.0,36.1013,36.1086,36.0939,36.1086,536900.0
2014-05-14 14:30:00,49.3,49.3,49.24,49.26,616700.0,36.1086,36.1086,36.0646,36.0793,616700.0
2014-05-14 15:00:00,49.26,49.26,49.21,49.24,1008800.0,36.0793,36.0793,36.0427,36.0646,1008800.0
2014-05-14 15:30:00,49.23,49.29,49.19,49.28,2476500.0,36.0573,36.1013,36.028,36.0939,2476500.0
2014-05-15 09:30:00,49.1,49.25,49.01,49.11,1778300.0,35.9621,36.072,35.8962,35.9694,1778300.0
2014-05-15 10:00:00,49.11,49.14,48.96,48.98,1430300.0,35.9694,35.9914,35.8596,35.8742,1430300.0
2014-05-15 10:30:00,48.98,49.03,48.86,48.94,1740900.0,35.8742,35.9108,35.7863,35.8449,1740900.0
2014-05-15 11:00:00,48.95,48.96,48.71,48.75,1686700.0,35.8522,35.8596,35.6765,35.7057,1686700.0
2014-05-15 11:30:00,48.74,48.87,48.7,48.71,849000.0,35.6984,35.7936,35.6691,35.6765,849000.0
2014-05-15 12:00:00,48.7,48.83,48.66,48.82,941800.0,35.6691,35.7643,35.6398,35.757,941800.0
2014-05-15 12:30:00,48.81,48.88,48.77,48.85,796000.0,35.7497,35.801,35.7204,35.779,796000.0
2014-05-15 13:00:00,48.86,48.87,48.8,48.85,542700.0,35.7863,35.7936,35.7424,35.779,542700.0
2014-05-15 13:30:00,48.85,48.9,48.83,48.9,608000.0,35.779,35.8156,35.7643,35.8156,608000.0
2014-05-15 14:00:00,48.9,49.05,48.89,49.0,923700.0,35.8156,35.9255,35.8083,35.8889,923700.0
2014-05-15 14:30:00,49.0,49.07,48.96,49.04,807300.0,35.8889,35.9401,35.8596,35.9182,807300.0
2014-05-15 15:00:00,49.05,49.08,48.94,48.98,873400.0,35.9255,35.9475,35.8449,35.8742,873400.0
2014-05-15 15:30:00,48.98,49.07,48.96,49.02,2462300.0,35.8742,35.9401,35.8596,35.9035,2462300.0
2014-05-16 09:30:00,49.01,49.03,48.78,48.87,3020600.0,35.8962,35.9108,35.7277,35.7936,3020600.0
2014-05-16 10:00:00,48.87,48.91,48.73,48.8,913900.0,35.7936,35.8229,35.6911,35.7424,913900.0
2014-05-16 10:30:00,48.8,48.96,48.79,48.94,658800.0,35.7424,35.8596,35.735,35.8449,658800.0
2014-05-16 11:00:00,48.93,49.08,48.93,49.04,754900.0,35.8376,35.9475,35.8376,35.9182,754900.0
2014-05-16 11:30:00,49.04,49.09,48.99,49.04,528600.0,35.9182,35.9548,35.8815,35.9182,528600.0
2014-05-16 12:00:00,49.04,49.05,48.99,49.04,407500.0,35.9182,35.9255,35.8815,35.9182,407500.0
2014-05-16 12:30:00,49.04,49.08,49.01,49.04,333200.0,35.9182,35.9475,35.8962,35.9182,333200.0
2014-05-16 13:00:00,49.03,49.04,48.96,48.97,477400.0,35.9108,35.9182,35.8596,35.8669,477400.0
2014-05-16 13:30:00,48.97,48.99,48.89,48.92,475900.0,35.8669,35.8815,35.8083,35.8303,475900.0
2014-05-16 14:00:00,48.92,48.93,48.87,48.91,489300.0,35.8303,35.8376,35.7936,35.8229,489300.0
2014-05-16 14:30:00,48.92,49.09,48.91,49.09,512900.0,35.8303,35.9548,35.8229,35.9548,512900.0
2014-05-16 15:00:00,49.09,49.13,49.02,49.03,692400.0,35.9548,35.9841,35.9035,35.9108,692400.0
2014-05-16 15:30:00,49.04,49.1,49.01,49.09,1894300.0,35.9182,35.9621,35.8962,35.9548,1894300.0
2014-05-19 09:30:00,48.84,49.39,48.82,49.32,1233000.0,35.7717,36.1745,35.757,36.1232,1233000.0
2014-05-19 10:00:00,49.31,49.38,49.23,49.37,652800.0,36.1159,36.1672,36.0573,36.1599,652800.0
2014-05-19 10:30:00,49.37,49.38,49.32,49.34,682900.0,36.1599,36.1672,36.1232,36.1379,682900.0
2014-05-19 11:00:00,49.34,49.46,49.33,49.45,829700.0,36.1379,36.2258,36.1306,36.2184,829700.0
2014-05-19 11:30:00,49.45,49.45,49.4,49.43,364300.0,36.2184,36.2184,36.1818,36.2038,364300.0
2014-05-19 12:00:00,49.44,49.44,49.36,49.37,332400.0,36.2111,36.2111,36.1525,36.1599,332400.0
2014-05-19 12:30:00,49.37,49.37,49.3,49.33,379800.0,36.1599,36.1599,36.1086,36.1306,379800.0
2014-05-19 13:00:00,49.33,49.36,49.32,49.34,334700.0,36.1306,36.1525,36.1232,36.1379,334700.0
2014-05-19 13:30:00,49.33,49.4,49.32,49.39,371900.0,36.1306,36.1818,36.1232,36.1745,371900.0
2014-05-19 14:00:00,49.39,49.5,49.39,49.49,513400.0,36.1745,36.2551,36.1745,36.2477,513400.0
2014-05-19 14:30:00,49.49,49.5,49.45,49.46,310300.0,36.2477,36.2551,36.2184,36.2258,310300.0
2014-05-19 15:00:00,49.45,49.47,49.41,49.44,718900.0,36.2184,36.2331,36.1892,36.2111,718900.0
2014-05-19 15:30:00,49.44,49.54,49.44,49.5,1697200.0,36.2111,36.2844,36.2111,36.2551,1697200.0
2014-05-20 09:30:00,49.36,49.42,49.18,49.21,1019800.0,36.1525,36.1965,36.0207,36.0427,1019800.0
2014-05-20 10:00:00,49.21,49.46,49.21,49.3,1218900.0,36.0427,36.2258,36.0427,36.1086,1218900.0
2014-05-20 10:30:00,49.29,49.43,49.27,49.42,709900.0,36.1013,36.2038,36.0866,36.1965,709900.0
2014-05-20 11:00:00,49.43,49.46,49.29,49.3,551900.0,36.2038,36.2258,36.1013,36.1086,551900.0
2014-05-20 11:30:00,49.3,49.44,49.28,49.34,648700.0,36.1086,36.2111,36.0939,36.1379,648700.0
2014-05-20 12:00:00,49.34,49.34,49.18,49.22,879000.0,36.1379,36.1379,36.0207,36.05,879000.0
2014-05-20 12:30:00,49.22,49.23,49.17,49.21,532100.0,36.05,36.0573,36.0134,36.0427,532100.0
2014-05-20 13:00:00,49.21,49.21,49.08,49.1,767000.0,36.0427,36.0427,35.9475,35.9621,767000.0
2014-05-20 13:30:00,49.1,49.11,48.92,48.94,1433000.0,35.9621,35.9694,35.8303,35.8449,1433000.0
2014-05-20 14:00:00,48.93,49.0,48.93,48.95,775700.0,35.8376,35.8889,35.8376,35.8522,775700.0
2014-05-20 14:30:00,48.95,48.96,48.87,48.92,1001100.0,35.8522,35.8596,35.7936,35.8303,1001100.0
2014-05-20 15:00:00,48.92,49.0,48.91,48.97,910700.0,35.8303,35.8889,35.8229,35.8669,910700.0
2014-05-20 15:30:00,48.97,49.09,48.94,48.96,2558900.0,35.8669,35.9548,35.8449,35.8596,2558900.0
2014-05-21 09:30:00,49.18,49.62,49.16,49.58,1979500.0,36.0207,36.343,36.006,36.3137,1979500.0
2014-05-21 10:00:00,49.58,49.69,49.54,49.64,1207100.0,36.3137,36.3942,36.2844,36.3576,1207100.0
2014-05-21 10:30:00,49.65,49.81,49.64,49.73,982300.0,36.3649,36.4821,36.3576,36.4235,982300.0
2014-05-21 11:00:00,49.73,49.73,49.62,49.66,545100.0,36.4235,36.4235,36.343,36.3723,545100.0
2014-05-21 11:30:00,49.66,49.67,49.56,49.6,537400.0,36.3723,36.3796,36.299,36.3283,537400.0
2014-05-21 12:00:00,49.59,49.63,49.56,49.61,618900.0,36.321,36.3503,36.299,36.3356,618900.0
2014-05-21 12:30:00,49.6,49.66,49.6,49.66,517200.0,36.3283,36.3723,36.3283,36.3723,517200.0
2014-05-21 13:00:00,49.66,49.69,49.64,49.64,336000.0,36.3723,36.3942,36.3576,36.3576,336000.0
2014-05-21 13:30:00,49.64,49.65,49.6,49.64,348700.0,36.3576,36.3649,36.3283,36.3576,348700.0
2014-05-21 14:00:00,49.64,49.69,49.53,49.56,933000.0,36.3576,36.3942,36.277,36.299,933000.0
2014-05-21 14:30:00,49.57,49.62,49.55,49.57,368200.0,36.3063,36.343,36.2917,36.3063,368200.0
2014-05-21 15:00:00,49.56,49.7,49.55,49.67,593700.0,36.299,36.4016,36.2917,36.3796,593700.0
2014-05-21 15:30:00,49.67,49.69,49.63,49.67,1952500.0,36.3796,36.3942,36.3503,36.3796,1952500.0
2014-05-22 09:30:00,49.68,50.02,49.6,49.97,2353000.0,36.3869,36.6359,36.3283,36.5993,2353000.0
2014-05-22 10:00:00,49.97,50.0,49.83,49.86,931300.0,36.5993,36.6213,36.4968,36.5187,931300.0
2014-05-22 10:30:00,49.86,49.91,49.8,49.82,655500.0,36.5187,36.5554,36.4748,36.4894,655500.0
2014-05-22 11:00:00,49.82,49.85,49.77,49.82,536900.0,36.4894,36.5114,36.4528,36.4894,536900.0
2014-05-22 11:30:00,49.83,49.89,49.82,49.86,581200.0,36.4968,36.5407,36.4894,36.5187,581200.0
2014-05-22 12:00:00,49.86,49.89,49.84,49.87,392100.0,36.5187,36.5407,36.5041,36.5261,392100.0
2014-05-22 12:30:00,49.87,49.89,49.85,49.89,378400.0,36.5261,36.5407,36.5114,36.5407,378400.0
2014-05-22 13:00:00,49.89,49.96,49.88,49.96,298600.0,36.5407,36.592,36.5334,36.592,298600.0
2014-05-22 13:30:00,49.96,50.01,49.94,50.01,586600.0,36.592,36.6286,36.5773,36.6286,586600.0
2014-05-22 14:00:00,50.01,50.04,50.0,50.01,524200.0,36.6286,36.6506,36.6213,36.6286,524200.0
2014-05-22 14:30:00,50.01,50.01,50.0,50.01,419500.0,36.6286,36.6286,36.6213,36.6286,419500.0
2014-05-22 15:00:00,50.01,50.01,49.91,49.92,809700.0,36.6286,36.6286,36.5554,36.5627,809700.0
2014-05-22 15:30:00,49.91,49.99,49.9,49.98,1883000.0,36.5554,36.614,36.548,36.6066,1883000.0
2014-05-23 09:30:00,49.91,49.96,49.77,49.83,1287600.0,36.5554,36.592,36.4528,36.4968,1287600.0
2014-05-23 10:00:00,49.83,50.09,49.79,50.09,1635800.0,36.4968,36.6872,36.4675,36.6872,1635800.0
2014-05-23 10:30:00,50.08,50.22,50.08,50.22,1272600.0,36.6799,36.7824,36.6799,36.7824,1272600.0
2014-05-23 11:00:00,50.22,50.23,50.17,50.18,686800.0,36.7824,36.7897,36.7458,36.7531,686800.0
2014-05-23 11:30:00,50.18,50.19,50.07,50.08,571200.0,36.7531,36.7604,36.6726,36.6799,571200.0
2014-05-23 12:00:00,50.08,50.18,50.08,50.17,391200.0,36.6799,36.7531,36.6799,36.7458,391200.0
2014-05-23 12:30:00,50.17,50.21,50.14,50.17,555600.0,36.7458,36.7751,36.7238,36.7458,555600.0
2014-05-23 13:00:00,50.17,50.18,50.1,50.11,308800.0,36.7458,36.7531,36.6945,36.7018,308800.0
2014-05-23 13:30:00,50.1,50.15,50.07,50.14,524400.0,36.6945,36.7311,36.6726,36.7238,524400.0
2014-05-23 14:00:00,50.14,50.14,50.07,50.08,324400.0,36.7238,36.7238,36.6726,36.6799,324400.0
2014-05-23 14:30:00,50.08,50.11,50.06,50.09,593600.0,36.6799,36.7018,36.6652,36.6872,593600.0
2014-05-23 15:00:00,50.08,50.15,50.08,50.15,670800.0,36.6799,36.7311,36.6799,36.7311,670800.0
2014-05-23 15:30:00,50.15,50.21,50.12,50.15,1774000.0,36.7311,36.7751,36.7092,36.7311,1774000.0
2014-05-27 09:30:00,50.3,50.43,50.2,50.4,1574500.0,36.841,36.9362,36.7678,36.9143,1574500.0
2014-05-27 10:00:00,50.41,50.5,50.36,50.5,936500.0,36.9216,36.9875,36.885,36.9875,936500.0
2014-05-27 10:30:00,50.5,50.7,50.49,50.65,1372600.0,36.9875,37.134,36.9802,37.0974,1372600.0
2014-05-27 11:00:00,50.65,50.69,50.36,50.37,853600.0,37.0974,37.1267,36.885,36.8923,853600.0
2014-05-27 11:30:00,50.37,50.47,50.36,50.45,637000.0,36.8923,36.9655,36.885,36.9509,637000.0
2014-05-27 12:00:00,50.45,50.49,50.38,50.4,1136000.0,36.9509,36.9802,36.8996,36.9143,1136000.0
2014-05-27 12:30:00,50.4,50.41,50.28,50.32,458100.0,36.9143,36.9216,36.8264,36.8557,458100.0
2014-05-27 13:00:00,50.31,50.39,50.29,50.37,412100.0,36.8483,36.9069,36.8337,36.8923,412100.0
2014-05-27 13:30:00,50.38,50.39,50.3,50.37,470100.0,36.8996,36.9069,36.841,36.8923,470100.0
2014-05-27 14:00:00,50.38,50.49,50.36,50.49,413300.0,36.8996,36.9802,36.885,36.9802,413300.0
2014-05-27 14:30:00,50.48,50.52,50.43,50.5,587600.0,36.9728,37.0021,36.9362,36.9875,587600.0
2014-05-27 15:00:00,50.5,50.52,50.46,50.47,734100.0,36.9875,37.0021,36.9582,36.9655,734100.0
2014-05-27 15:30:00,50.46,50.56,50.45,50.54,1539000.0,36.9582,37.0314,36.9509,37.0168,1539000.0
2014-05-28 09:30:00,50.53,50.7,50.32,50.59,1604000.0,37.0095,37.134,36.8557,37.0534,1604000.0
2014-05-28 10:00:00,50.58,50.6,50.5,50.58,701700.0,37.0461,37.0607,36.9875,37.0461,701700.0
2014-05-28 10:30:00,50.58,50.63,50.48,50.53,639700.0,37.0461,37.0827,36.9728,37.0095,639700.0
2014-05-28 11:00:00,50.52,50.58,50.5,50.54,551700.0,37.0021,37.0461,36.9875,37.0168,551700.0
2014-05-28 11:30:00,50.54,50.63,50.48,50.48,837700.0,37.0168,37.0827,36.9728,36.9728,837700.0
2014-05-28 12:00:00,50.49,50.5,50.42,50.45,579200.0,36.9802,36.9875,36.9289,36.9509,579200.0
2014-05-28 12:30:00,50.45,50.49,50.42,50.48,298800.0,36.9509,36.9802,36.9289,36.9728,298800.0
2014-05-28 13:00:00,50.48,50.53,50.46,50.52,275500.0,36.9728,37.0095,36.9582,37.0021,275500.0
2014-05-28 13:30:00,50.53,50.6,50.52,50.55,592400.0,37.0095,37.0607,37.0021,37.0241,592400.0
2014-05-28 14:00:00,50.55,50.56,50.46,50.51,555600.0,37.0241,37.0314,36.9582,36.9948,555600.0
2014-05-28 14:30:00,50.52,50.57,50.49,50.56,417000.0,37.0021,37.0388,36.9802,37.0314,417000.0
2014-05-28 15:00:00,50.56,50.63,50.55,50.56,700400.0,37.0314,37.0827,37.0241,37.0314,700400.0
2014-05-28 15:30:00,50.57,50.58,50.39,50.43,2175700.0,37.0388,37.0461,36.9069,36.9362,2175700.0
2014-05-29 09:30:00,50.61,50.61,50.27,50.27,1447400.0,37.0681,37.0681,36.819,36.819,1447400.0
2014-05-29 10:00:00,50.28,50.35,50.23,50.27,1108300.0,36.8264,36.8776,36.7897,36.819,1108300.0
2014-05-29 10:30:00,50.26,50.37,50.23,50.28,787200.0,36.8117,36.8923,36.7897,36.8264,787200.0
2014-05-29 11:00:00,50.28,50.3,50.27,50.28,652800.0,36.8264,36.841,36.819,36.8264,652800.0
2014-05-29 11:30:00,50.28,50.29,50.27,50.29,808600.0,36.8264,36.8337,36.819,36.8337,808600.0
2014-05-29 12:00:00,50.28,50.31,50.25,50.25,506200.0,36.8264,36.8483,36.8044,36.8044,506200.0
2014-05-29 12:30:00,50.25,50.28,50.22,50.28,475400.0,36.8044,36.8264,36.7824,36.8264,475400.0
2014-05-29 13:00:00,50.28,50.28,50.2,50.21,433300.0,36.8264,36.8264,36.7678,36.7751,433300.0
2014-05-29 13:30:00,50.2,50.21,50.16,50.19,553300.0,36.7678,36.7751,36.7385,36.7604,553300.0
2014-05-29 14:00:00,50.19,50.2,50.15,50.18,413000.0,36.7604,36.7678,36.7311,36.7531,413000.0
2014-05-29 14:30:00,50.19,50.24,50.17,50.2,676700.0,36.7604,36.7971,36.7458,36.7678,676700.0
2014-05-29 15:00:00,50.2,50.24,50.17,50.22,903900.0,36.7678,36.7971,36.7458,36.7824,903900.0
2014-05-29 15:30:00,50.22,50.26,50.16,50.26,2462400.0,36.7824,36.8117,36.7385,36.8117,2462400.0
2014-05-30 09:30:00,50.32,50.56,50.32,50.46,1346800.0,36.8557,37.0314,36.8557,36.9582,1346800.0
2014-05-30 10:00:00,50.46,50.56,50.45,50.49,1100900.0,36.9582,37.0314,36.9509,36.9802,1100900.0
2014-05-30 10:30:00,50.49,50.54,50.45,50.52,610400.0,36.9802,37.0168,36.9509,37.0021,610400.0
2014-05-30 11:00:00,50.53,50.55,50.49,50.53,681000.0,37.0095,37.0241,36.9802,37.0095,681000.0
2014-05-30 11:30:00,50.53,50.63,50.52,50.62,715200.0,37.0095,37.0827,37.0021,37.0754,715200.0
2014-05-30 12:00:00,50.62,50.64,50.58,50.61,321400.0,37.0754,37.09,37.0461,37.0681,321400.0
2014-05-30 12:30:00,50.6,50.61,50.49,50.52,430100.0,37.0607,37.0681,36.9802,37.0021,430100.0
2014-05-30 13:00:00,50.53,50.64,50.51,50.63,617600.0,37.0095,37.09,36.9948,37.0827,617600.0
2014-05-30 13:30:00,50.64,50.65,50.57,50.62,505600.0,37.09,37.0974,37.0388,37.0754,505600.0
2014-05-30 14:00:00,50.62,50.69,50.61,50.69,516600.0,37.0754,37.1267,37.0681,37.1267,516600.0
2014-05-30 14:30:00,50.69,50.7,50.62,50.66,757200.0,37.1267,37.134,37.0754,37.1047,757200.0
2014-05-30 15:00:00,50.66,50.7,50.65,50.69,830100.0,37.1047,37.134,37.0974,37.1267,830100.0
2014-05-30 15:30:00,50.7,50.82,50.68,50.77,3292500.0,37.134,37.2219,37.1193,37.1852,3292500.0
2014-06-02 09:30:00,50.94,51.13,50.89,51.06,1526500.0,37.3098,37.4489,37.2731,37.3977,1526500.0
2014-06-02 10:00:00,51.05,51.06,50.93,50.97,1288300.0,37.3903,37.3977,37.3024,37.3317,1288300.0
2014-06-02 10:30:00,50.96,50.98,50.87,50.95,735600.0,37.3244,37.3391,37.2585,37.3171,735600.0
2014-06-02 11:00:00,50.95,51.17,50.93,51.14,694100.0,37.3171,37.4782,37.3024,37.4562,694100.0
2014-06-02 11:30:00,51.14,51.15,51.06,51.07,738800.0,37.4562,37.4636,37.3977,37.405,738800.0
2014-06-02 12:00:00,51.07,51.07,50.98,51.05,589100.0,37.405,37.405,37.3391,37.3903,589100.0
2014-06-02 12:30:00,51.05,51.07,51.0,51.05,505800.0,37.3903,37.405,37.3537,37.3903,505800.0
2014-06-02 13:00:00,51.05,51.06,51.0,51.04,473400.0,37.3903,37.3977,37.3537,37.383,473400.0
2014-06-02 13:30:00,51.04,51.06,51.02,51.06,634300.0,37.383,37.3977,37.3684,37.3977,634300.0
2014-06-02 14:00:00,51.05,51.07,51.04,51.07,454100.0,37.3903,37.405,37.383,37.405,454100.0
2014-06-02 14:30:00,51.06,51.13,51.06,51.11,339400.0,37.3977,37.4489,37.3977,37.4343,339400.0
2014-06-02 15:00:00,51.12,51.12,51.04,51.08,600000.0,37.4416,37.4416,37.383,37.4123,600000.0
2014-06-02 15:30:00,51.08,51.11,51.06,51.09,1664900.0,37.4123,37.4343,37.3977,37.4196,1664900.0
2014-06-03 09:30:00,50.88,51.09,50.75,51.02,1262600.0,37.2658,37.4196,37.1706,37.3684,1262600.0
2014-06-03 10:00:00,51.01,51.11,50.97,50.99,972400.0,37.361,37.4343,37.3317,37.3464,972400.0
2014-06-03 10:30:00,50.98,51.09,50.91,50.97,665100.0,37.3391,37.4196,37.2878,37.3317,665100.0
2014-06-03 11:00:00,50.97,51.05,50.96,51.05,563600.0,37.3317,37.3903,37.3244,37.3903,563600.0
2014-06-03 11:30:00,51.05,51.07,50.95,50.98,465300.0,37.3903,37.405,37.3171,37.3391,465300.0
2014-06-03 12:00:00,50.99,51.12,50.98,51.09,372800.0,37.3464,37.4416,37.3391,37.4196,372800.0
2014-06-03 12:30:00,51.09,51.1,51.04,51.05,245700.0,37.4196,37.4269,37.383,37.3903,245700.0
2014-06-03 13:00:00,51.05,51.11,51.04,51.11,364400.0,37.3903,37.4343,37.383,37.4343,364400.0
2014-06-03 13:30:00,51.11,51.15,51.07,51.12,349900.0,37.4343,37.4636,37.405,37.4416,349900.0
2014-06-03 14:00:00,51.13,51.13,51.07,51.1,295900.0,37.4489,37.4489,37.405,37.4269,295900.0
2014-06-03 14:30:00,51.1,51.12,51.04,51.06,296400.0,37.4269,37.4416,37.383,37.3977,296400.0
2014-06-03 15:00:00,51.06,51.08,51.01,51.07,526400.0,37.3977,37.4123,37.361,37.405,526400.0
2014-06-03 15:30:00,51.07,51.16,51.06,51.08,1294700.0,37.405,37.4709,37.3977,37.4123,1294700.0
2014-06-04 09:30:00,50.95,51.07,50.82,50.9,1198800.0,37.3171,37.405,37.2219,37.2805,1198800.0
2014-06-04 10:00:00,50.91,51.02,50.85,50.87,835600.0,37.2878,37.3684,37.2438,37.2585,835600.0
2014-06-04 10:30:00,50.87,50.99,50.87,50.98,558500.0,37.2585,37.3464,37.2585,37.3391,558500.0
2014-06-04 11:00:00,50.98,51.03,50.96,51.0,538800.0,37.3391,37.3757,37.3244,37.3537,538800.0
2014-06-04 11:30:00,51.01,51.05,50.98,51.02,439700.0,37.361,37.3903,37.3391,37.3684,439700.0
2014-06-04 12:00:00,51.02,51.07,51.02,51.06,419400.0,37.3684,37.405,37.3684,37.3977,419400.0
2014-06-04 12:30:00,51.05,51.06,50.96,50.98,369700.0,37.3903,37.3977,37.3244,37.3391,369700.0
2014-06-04 13:00:00,50.99,51.07,50.98,51.04,364100.0,37.3464,37.405,37.3391,37.383,364100.0
2014-06-04 13:30:00,51.04,51.04,50.96,51.0,410500.0,37.383,37.383,37.3244,37.3537,410500.0
2014-06-04 14:00:00,51.01,51.06,50.98,50.99,802300.0,37.361,37.3977,37.3391,37.3464,802300.0
2014-06-04 14:30:00,51.0,51.07,50.99,51.07,518700.0,37.3537,37.405,37.3464,37.405,518700.0
2014-06-04 15:00:00,51.06,51.07,51.0,51.0,718200.0,37.3977,37.405,37.3537,37.3537,718200.0
2014-06-04 15:30:00,51.01,51.06,50.99,51.02,1478500.0,37.361,37.3977,37.3464,37.3684,1478500.0
2014-06-05 09:30:00,51.11,51.38,51.02,51.3,1456800.0,37.4343,37.632,37.3684,37.5734,1456800.0
2014-06-05 10:00:00,51.31,51.34,51.06,51.13,967500.0,37.5808,37.6027,37.3977,37.4489,967500.0
2014-06-05 10:30:00,51.13,51.22,51.12,51.18,585400.0,37.4489,37.5148,37.4416,37.4855,585400.0
2014-06-05 11:00:00,51.17,51.24,51.12,51.22,644900.0,37.4782,37.5295,37.4416,37.5148,644900.0
2014-06-05 11:30:00,51.22,51.41,51.19,51.4,609600.0,37.5148,37.654,37.4929,37.6467,609600.0
2014-06-05 12:00:00,51.4,51.42,51.33,51.41,607800.0,37.6467,37.6613,37.5954,37.654,607800.0
2014-06-05 12:30:00,51.41,51.53,51.41,51.46,591200.0,37.654,37.7419,37.654,37.6906,591200.0
2014-06-05 13:00:00,51.47,51.55,51.46,51.55,401400.0,37.6979,37.7565,37.6906,37.7565,401400.0
2014-06-05 13:30:00,51.55,51.58,51.51,51.57,382700.0,37.7565,37.7785,37.7272,37.7712,382700.0
2014-06-05 14:00:00,51.57,51.64,51.55,51.61,537800.0,37.7712,37.8225,37.7565,37.8005,537800.0
2014-06-05 14:30:00,51.62,51.69,51.61,51.63,631500.0,37.8078,37.8591,37.8005,37.8151,631500.0
2014-06-05 15:00:00,51.62,51.68,51.59,51.62,556200.0,37.8078,37.8518,37.7858,37.8078,556200.0
2014-06-05 15:30:00,51.62,51.72,51.59,51.61,2337000.0,37.8078,37.8811,37.7858,37.8005,2337000.0
2014-06-06 09:30:00,51.66,51.91,51.61,51.9,1220700.0,37.8371,38.0202,37.8005,38.0129,1220700.0
2014-06-06 10:00:00,51.9,52.02,51.83,51.98,1138100.0,38.0129,38.1008,37.9616,38.0715,1138100.0
2014-06-06 10:30:00,51.98,52.02,51.9,51.97,1812500.0,38.0715,38.1008,38.0129,38.0642,1812500.0
2014-06-06 11:00:00,51.96,51.98,51.91,51.92,562700.0,38.0568,38.0715,38.0202,38.0275,562700.0
2014-06-06 11:30:00,51.92,51.96,51.92,51.93,373600.0,38.0275,38.0568,38.0275,38.0349,373600.0
2014-06-06 12:00:00,51.93,51.99,51.91,51.96,504200.0,38.0349,38.0788,38.0202,38.0568,504200.0
2014-06-06 12:30:00,51.96,52.0,51.94,52.0,604400.0,38.0568,38.0861,38.0422,38.0861,604400.0
2014-06-06 13:00:00,51.99,52.0,51.94,51.98,333400.0,38.0788,38.0861,38.0422,38.0715,333400.0
2014-06-06 13:30:00,51.98,51.99,51.9,51.92,375900.0,38.0715,38.0788,38.0129,38.0275,375900.0
2014-06-06 14:00:00,51.92,51.97,51.9,51.95,389100.0,38.0275,38.0642,38.0129,38.0495,389100.0
2014-06-06 14:30:00,51.95,51.95,51.88,51.91,457400.0,38.0495,38.0495,37.9982,38.0202,457400.0
2014-06-06 15:00:00,51.91,51.96,51.86,51.95,777400.0,38.0202,38.0568,37.9836,38.0495,777400.0
2014-06-06 15:30:00,51.95,51.98,51.87,51.97,1415800.0,38.0495,38.0715,37.9909,38.0642,1415800.0
2014-06-09 09:30:00,51.9,52.29,51.88,52.17,1433600.0,38.0129,38.2985,37.9982,38.2106,1433600.0
2014-06-09 10:00:00,52.17,52.33,52.17,52.32,676000.0,38.2106,38.3278,38.2106,38.3205,676000.0
2014-06-09 10:30:00,52.33,52.36,52.25,52.36,585300.0,38.3278,38.3498,38.2692,38.3498,585300.0
2014-06-09 11:00:00,52.36,52.4,52.29,52.37,797800.0,38.3498,38.3791,38.2985,38.3571,797800.0
2014-06-09 11:30:00,52.37,52.49,52.34,52.48,611100.0,38.3571,38.445,38.3352,38.4377,611100.0
2014-06-09 12:00:00,52.48,52.53,52.45,52.46,731300.0,38.4377,38.4743,38.4157,38.423,731300.0
2014-06-09 12:30:00,52.45,52.48,52.43,52.43,286900.0,38.4157,38.4377,38.4011,38.4011,286900.0
2014-06-09 13:00:00,52.44,52.55,52.43,52.48,526000.0,38.4084,38.489,38.4011,38.4377,526000.0
2014-06-09 13:30:00,52.48,52.57,52.47,52.57,361900.0,38.4377,38.5036,38.4304,38.5036,361900.0
2014-06-09 14:00:00,52.57,52.57,52.4,52.4,467300.0,38.5036,38.5036,38.3791,38.3791,467300.0
2014-06-09 14:30:00,52.4,52.47,52.39,52.42,649200.0,38.3791,38.4304,38.3718,38.3938,649200.0
2014-06-09 15:00:00,52.41,52.55,52.39,52.5,691100.0,38.3864,38.489,38.3718,38.4523,691100.0
2014-06-09 15:30:00,52.51,52.52,52.46,52.49,1216100.0,38.4597,38.467,38.423,38.445,1216100.0
2014-06-10 09:30:00,52.4,52.45,52.19,52.33,1272300.0,38.3791,38.4157,38.2253,38.3278,1272300.0
2014-06-10 10:00:00,52.33,52.41,52.23,52.37,720900.0,38.3278,38.3864,38.2546,38.3571,720900.0
2014-06-10 10:30:00,52.37,52.46,52.33,52.39,395400.0,38.3571,38.423,38.3278,38.3718,395400.0
2014-06-10 11:00:00,52.39,52.45,52.33,52.36,550000.0,38.3718,38.4157,38.3278,38.3498,550000.0
2014-06-10 11:30:00,52.37,52.42,52.35,52.42,2206800.0,38.3571,38.3938,38.3425,38.3938,2206800.0
2014-06-10 12:00:00,52.41,52.49,52.36,52.49,474900.0,38.3864,38.445,38.3498,38.445,474900.0
2014-06-10 12:30:00,52.49,52.58,52.48,52.55,480500.0,38.445,38.5109,38.4377,38.489,480500.0
2014-06-10 13:00:00,52.55,52.56,52.51,52.54,325100.0,38.489,38.4963,38.4597,38.4816,325100.0
2014-06-10 13:30:00,52.53,52.62,52.52,52.61,460700.0,38.4743,38.5402,38.467,38.5329,460700.0
2014-06-10 14:00:00,52.6,52.63,52.55,52.57,444400.0,38.5256,38.5476,38.489,38.5036,444400.0
2014-06-10 14:30:00,52.57,52.57,52.46,52.48,743100.0,38.5036,38.5036,38.423,38.4377,743100.0
2014-06-10 15:00:00,52.48,52.54,52.47,52.51,955300.0,38.4377,38.4816,38.4304,38.4597,955300.0
2014-06-10 15:30:00,52.52,52.61,52.49,52.59,1327400.0,38.467,38.5329,38.445,38.5183,1327400.0
2014-06-11 09:30:00,52.35,52.5,52.22,52.46,1214300.0,38.3425,38.4523,38.2473,38.423,1214300.0
2014-06-11 10:00:00,52.46,52.47,52.28,52.28,690000.0,38.423,38.4304,38.2912,38.2912,690000.0
2014-06-11 10:30:00,52.29,52.32,52.18,52.2,662900.0,38.2985,38.3205,38.218,38.2326,662900.0
2014-06-11 11:00:00,52.19,52.22,52.08,52.11,731400.0,38.2253,38.2473,38.1447,38.1667,731400.0
2014-06-11 11:30:00,52.11,52.2,52.06,52.19,488300.0,38.1667,38.2326,38.1301,38.2253,488300.0
2014-06-11 12:00:00,52.19,52.21,52.15,52.16,386500.0,38.2253,38.2399,38.196,38.2033,386500.0
2014-06-11 12:30:00,52.16,52.27,52.14,52.27,660400.0,38.2033,38.2839,38.1887,38.2839,660400.0
2014-06-11 13:00:00,52.27,52.32,52.22,52.32,507300.0,38.2839,38.3205,38.2473,38.3205,507300.0
2014-06-11 13:30:00,52.32,52.32,52.22,52.22,541000.0,38.3205,38.3205,38.2473,38.2473,541000.0
2014-06-11 14:00:00,52.22,52.23,52.12,52.16,721400.0,38.2473,38.2546,38.174,38.2033,721400.0
2014-06-11 14:30:00,52.16,52.19,52.12,52.17,459800.0,38.2033,38.2253,38.174,38.2106,459800.0
2014-06-11 15:00:00,52.16,52.26,52.16,52.26,580100.0,38.2033,38.2766,38.2033,38.2766,580100.0
2014-06-11 15:30:00,52.26,52.33,52.21,52.25,1854700.0,38.2766,38.3278,38.2399,38.2692,1854700.0
2014-06-12 09:30:00,52.12,52.28,52.05,52.21,1350400.0,38.174,38.2912,38.1228,38.2399,1350400.0
2014-06-12 10:00:00,52.22,52.27,52.05,52.06,925300.0,38.2473,38.2839,38.1228,38.1301,925300.0
2014-06-12 10:30:00,52.06,52.1,51.94,51.99,772600.0,38.1301,38.1594,38.0422,38.0788,772600.0
2014-06-12 11:00:00,52.0,52.06,51.98,52.04,666100.0,38.0861,38.1301,38.0715,38.1154,666100.0
2014-06-12 11:30:00,52.04,52.06,51.99,52.0,454700.0,38.1154,38.1301,38.0788,38.0861,454700.0
2014-06-12 12:00:00,52.0,52.05,51.93,52.0,501500.0,38.0861,38.1228,38.0349,38.0861,501500.0
2014-06-12 12:30:00,52.0,52.0,51.92,51.96,463800.0,38.0861,38.0861,38.0275,38.0568,463800.0
2014-06-12 13:00:00,51.96,51.98,51.88,51.89,463500.0,38.0568,38.0715,37.9982,38.0056,463500.0
2014-06-12 13:30:00,51.89,51.89,51.69,51.71,830900.0,38.0056,38.0056,37.8591,37.8737,830900.0
2014-06-12 14:00:00,51.71,51.8,51.7,51.76,732100.0,37.8737,37.9396,37.8664,37.9104,732100.0
2014-06-12 14:30:00,51.76,51.77,51.69,51.76,694200.0,37.9104,37.9177,37.8591,37.9104,694200.0
2014-06-12 15:00:00,51.77,51.79,51.65,51.72,1084500.0,37.9177,37.9323,37.8298,37.8811,1084500.0
2014-06-12 15:30:00,51.71,51.85,51.68,51.72,2457000.0,37.8737,37.9763,37.8518,37.8811,2457000.0
2014-06-13 09:30:00,51.89,52.05,51.75,51.93,1745500.0,38.0056,38.1228,37.903,38.0349,1745500.0
2014-06-13 10:00:00,51.94,52.08,51.84,52.0,860600.0,38.0422,38.1447,37.9689,38.0861,860600.0
2014-06-13 10:30:00,52.0,52.08,51.87,51.87,785600.0,38.0861,38.1447,37.9909,37.9909,785600.0
2014-06-13 11:00:00,51.88,51.99,51.79,51.82,571500.0,37.9982,38.0788,37.9323,37.9543,571500.0
2014-06-13 11:30:00,51.82,51.85,51.79,51.84,418400.0,37.9543,37.9763,37.9323,37.9689,418400.0
2014-06-13 12:00:00,51.84,51.97,51.83,51.94,359100.0,37.9689,38.0642,37.9616,38.0422,359100.0
2014-06-13 12:30:00,51.94,51.95,51.86,51.87,240700.0,38.0422,38.0495,37.9836,37.9909,240700.0
2014-06-13 13:00:00,51.87,51.9,51.82,51.89,322900.0,37.9909,38.0129,37.9543,38.0056,322900.0
2014-06-13 13:30:00,51.9,51.91,51.82,51.9,438600.0,38.0129,38.0202,37.9543,38.0129,438600.0
2014-06-13 14:00:00,51.9,51.9,51.83,51.89,314900.0,38.0129,38.0129,37.9616,38.0056,314900.0
2014-06-13 14:30:00,51.89,51.89,51.82,51.84,384600.0,38.0056,38.0056,37.9543,37.9689,384600.0
2014-06-13 15:00:00,51.84,51.94,51.76,51.78,644800.0,37.9689,38.0422,37.9104,37.925,644800.0
2014-06-13 15:30:00,51.77,51.9,51.74,51.88,1618800.0,37.9177,38.0129,37.8957,37.9982,1618800.0
2014-06-16 09:30:00,51.88,51.89,51.4,51.42,1560100.0,37.9982,38.0056,37.6467,37.6613,1560100.0
2014-06-16 10:00:00,51.43,51.6,51.4,51.53,892400.0,37.6687,37.7932,37.6467,37.7419,892400.0
2014-06-16 10:30:00,51.52,51.55,51.45,51.49,615700.0,37.7346,37.7565,37.6833,37.7126,615700.0
2014-06-16 11:00:00,51.49,51.49,51.22,51.3,929200.0,37.7126,37.7126,37.5148,37.5734,929200.0
2014-06-16 11:30:00,51.29,51.33,51.23,51.32,543500.0,37.5661,37.5954,37.5222,37.5881,543500.0
2014-06-16 12:00:00,51.32,51.4,51.3,51.4,494700.0,37.5881,37.6467,37.5734,37.6467,494700.0
2014-06-16 12:30:00,51.4,51.4,51.3,51.32,448100.0,37.6467,37.6467,37.5734,37.5881,448100.0
2014-06-16 13:00:00,51.32,51.39,51.29,51.37,721600.0,37.5881,37.6394,37.5661,37.6247,721600.0
2014-06-16 13:30:00,51.37,51.38,51.25,51.27,602700.0,37.6247,37.632,37.5368,37.5515,602700.0
2014-06-16 14:00:00,51.27,51.3,51.21,51.22,933700.0,37.5515,37.5734,37.5075,37.5148,933700.0
2014-06-16 14:30:00,51.23,51.24,51.16,51.16,868200.0,37.5222,37.5295,37.4709,37.4709,868200.0
2014-06-16 15:00:00,51.17,51.18,50.94,51.01,2257500.0,37.4782,37.4855,37.3098,37.361,2257500.0
2014-06-16 15:30:00,51.0,51.14,50.97,51.08,2379300.0,37.3537,37.4562,37.3317,37.4123,2379300.0
2014-06-17 09:30:00,51.03,51.35,50.98,51.31,1857900.0,37.3757,37.6101,37.3391,37.5808,1857900.0
2014-06-17 10:00:00,51.31,51.52,51.3,51.49,1276100.0,37.5808,37.7346,37.5734,37.7126,1276100.0
2014-06-17 10:30:00,51.49,51.49,51.39,51.45,873700.0,37.7126,37.7126,37.6394,37.6833,873700.0
2014-06-17 11:00:00,51.44,51.46,51.36,51.45,817200.0,37.676,37.6906,37.6174,37.6833,817200.0
2014-06-17 11:30:00,51.45,51.61,51.43,51.61,762000.0,37.6833,37.8005,37.6687,37.8005,762000.0
2014-06-17 12:00:00,51.61,51.74,51.56,51.72,1689500.0,37.8005,37.8957,37.7639,37.8811,1689500.0
2014-06-17 12:30:00,51.72,51.74,51.62,51.64,839400.0,37.8811,37.8957,37.8078,37.8225,839400.0
2014-06-17 13:00:00,51.65,51.66,51.55,51.62,706200.0,37.8298,37.8371,37.7565,37.8078,706200.0
2014-06-17 13:30:00,51.62,51.69,51.57,51.69,579200.0,37.8078,37.8591,37.7712,37.8591,579200.0
2014-06-17 14:00:00,51.69,51.73,51.64,51.68,860400.0,37.8591,37.8884,37.8225,37.8518,860400.0
2014-06-17 14:30:00,51.69,51.75,51.68,51.75,708900.0,37.8591,37.903,37.8518,37.903,708900.0
2014-06-17 15:00:00,51.75,51.75,51.63,51.65,860000.0,37.903,37.903,37.8151,37.8298,860000.0
2014-06-17 15:30:00,51.65,51.75,51.63,51.67,1933600.0,37.8298,37.903,37.8151,37.8444,1933600.0
2014-06-18 09:30:00,51.69,51.79,51.56,51.75,2032500.0,37.8591,37.9323,37.7639,37.903,2032500.0
2014-06-18 10:00:00,51.75,51.87,51.72,51.78,1271500.0,37.903,37.9909,37.8811,37.925,1271500.0
2014-06-18 10:30:00,51.78,51.84,51.72,51.73,1063200.0,37.925,37.9689,37.8811,37.8884,1063200.0
2014-06-18 11:00:00,51.72,51.76,51.71,51.71,1028800.0,37.8811,37.9104,37.8737,37.8737,1028800.0
2014-06-18 11:30:00,51.71,51.72,51.61,51.64,759200.0,37.8737,37.8811,37.8005,37.8225,759200.0
2014-06-18 12:00:00,51.64,51.65,51.6,51.64,538900.0,37.8225,37.8298,37.7932,37.8225,538900.0
2014-06-18 12:30:00,51.63,51.7,51.63,51.69,495800.0,37.8151,37.8664,37.8151,37.8591,495800.0
2014-06-18 13:00:00,51.68,51.73,51.67,51.72,501700.0,37.8518,37.8884,37.8444,37.8811,501700.0
2014-06-18 13:30:00,51.72,51.72,51.63,51.7,551700.0,37.8811,37.8811,37.8151,37.8664,551700.0
2014-06-18 14:00:00,51.69,51.85,51.53,51.85,1634700.0,37.8591,37.9763,37.7419,37.9763,1634700.0
2014-06-18 14:30:00,51.85,51.91,51.77,51.9,1269500.0,37.9763,38.0202,37.9177,38.0129,1269500.0
2014-06-18 15:00:00,51.9,52.03,51.88,52.02,1454800.0,38.0129,38.1081,37.9982,38.1008,1454800.0
2014-06-18 15:30:00,52.02,52.14,51.99,52.05,2931800.0,38.1008,38.1887,38.0788,38.1228,2931800.0
2014-06-19 09:30:00,52.0,52.2,51.94,52.03,1693800.0,38.0861,38.2326,38.0422,38.1081,1693800.0
2014-06-19 10:00:00,52.03,52.11,52.01,52.05,1066700.0,38.1081,38.1667,38.0935,38.1228,1066700.0
2014-06-19 10:30:00,52.05,52.1,52.01,52.02,1000400.0,38.1228,38.1594,38.0935,38.1008,1000400.0
2014-06-19 11:00:00,52.02,52.05,51.93,52.0,863400.0,38.1008,38.1228,38.0349,38.0861,863400.0
2014-06-19 11:30:00,52.0,52.04,51.97,52.0,833000.0,38.0861,38.1154,38.0642,38.0861,833000.0
2014-06-19 12:00:00,52.0,52.01,51.93,51.98,553600.0,38.0861,38.0935,38.0349,38.0715,553600.0
2014-06-19 12:30:00,51.98,52.03,51.93,52.01,485300.0,38.0715,38.1081,38.0349,38.0935,485300.0
2014-06-19 13:00:00,52.01,52.02,51.95,52.01,638400.0,38.0935,38.1008,38.0495,38.0935,638400.0
2014-06-19 13:30:00,52.01,52.05,51.97,52.02,741000.0,38.0935,38.1228,38.0642,38.1008,741000.0
2014-06-19 14:00:00,52.02,52.05,51.99,51.99,845900.0,38.1008,38.1228,38.0788,38.0788,845900.0
2014-06-19 14:30:00,51.98,52.02,51.96,52.01,680700.0,38.0715,38.1008,38.0568,38.0935,680700.0
2014-06-19 15:00:00,52.01,52.06,51.98,52.05,1164000.0,38.0935,38.1301,38.0715,38.1228,1164000.0
2014-06-19 15:30:00,52.06,52.07,52.0,52.02,2811800.0,38.1301,38.1374,38.0861,38.1008,2811800.0
2014-06-20 09:30:00,52.38,52.68,52.27,52.54,6597900.0,38.3645,38.5842,38.2839,38.4816,6597900.0
2014-06-20 10:00:00,52.54,52.66,52.48,52.55,1063900.0,38.4816,38.5695,38.4377,38.489,1063900.0
2014-06-20 10:30:00,52.55,52.59,52.47,52.58,859400.0,38.489,38.5183,38.4304,38.5109,859400.0
2014-06-20 11:00:00,52.58,52.7,52.56,52.6,1023400.0,38.5109,38.5988,38.4963,38.5256,1023400.0
2014-06-20 11:30:00,52.61,52.73,52.57,52.71,1266200.0,38.5329,38.6208,38.5036,38.6062,1266200.0
2014-06-20 12:00:00,52.71,52.74,52.61,52.61,578400.0,38.6062,38.6281,38.5329,38.5329,578400.0
2014-06-20 12:30:00,52.61,52.63,52.53,52.57,747800.0,38.5329,38.5476,38.4743,38.5036,747800.0
2014-06-20 13:00:00,52.57,52.61,52.52,52.56,542900.0,38.5036,38.5329,38.467,38.4963,542900.0
2014-06-20 13:30:00,52.56,52.63,52.52,52.63,510000.0,38.4963,38.5476,38.467,38.5476,510000.0
2014-06-20 14:00:00,52.62,52.69,52.61,52.67,621300.0,38.5402,38.5915,38.5329,38.5769,621300.0
2014-06-20 14:30:00,52.67,52.71,52.64,52.69,941000.0,38.5769,38.6062,38.5549,38.5915,941000.0
2014-06-20 15:00:00,52.7,52.7,52.62,52.65,1110700.0,38.5988,38.5988,38.5402,38.5622,1110700.0
2014-06-20 15:30:00,52.65,52.91,52.64,52.89,5984600.0,38.5622,38.7526,38.5549,38.738,5984600.0
2014-06-23 09:30:00,52.7,52.79,52.53,52.72,1658700.0,38.5988,38.6647,38.4743,38.6135,1658700.0
2014-06-23 10:00:00,52.72,52.88,52.72,52.84,1035400.0,38.6135,38.7307,38.6135,38.7014,1035400.0
2014-06-23 10:30:00,52.83,52.86,52.73,52.8,903100.0,38.694,38.716,38.6208,38.6721,903100.0
2014-06-23 11:00:00,52.79,52.86,52.74,52.75,783000.0,38.6647,38.716,38.6281,38.6355,783000.0
2014-06-23 11:30:00,52.75,52.83,52.73,52.82,509800.0,38.6355,38.694,38.6208,38.6867,509800.0
2014-06-23 12:00:00,52.82,52.89,52.81,52.85,415200.0,38.6867,38.738,38.6794,38.7087,415200.0
2014-06-23 12:30:00,52.85,52.91,52.84,52.89,533000.0,38.7087,38.7526,38.7014,38.738,533000.0
2014-06-23 13:00:00,52.88,52.91,52.84,52.89,628200.0,38.7307,38.7526,38.7014,38.738,628200.0
2014-06-23 13:30:00,52.89,52.91,52.85,52.89,599100.0,38.738,38.7526,38.7087,38.738,599100.0
2014-06-23 14:00:00,52.88,52.97,52.88,52.89,590200.0,38.7307,38.7966,38.7307,38.738,590200.0
2014-06-23 14:30:00,52.88,52.99,52.88,52.99,487800.0,38.7307,38.8112,38.7307,38.8112,487800.0
2014-06-23 15:00:00,52.98,53.05,52.98,53.0,1188600.0,38.8039,38.8552,38.8039,38.8186,1188600.0
2014-06-23 15:30:00,53.01,53.05,52.96,52.97,1777000.0,38.8259,38.8552,38.7893,38.7966,1777000.0
2014-06-24 09:30:00,52.93,52.96,52.73,52.76,973000.0,38.7673,38.7893,38.6208,38.6428,973000.0
2014-06-24 10:00:00,52.76,52.92,52.75,52.84,1064500.0,38.6428,38.76,38.6355,38.7014,1064500.0
2014-06-24 10:30:00,52.85,52.92,52.82,52.92,562200.0,38.7087,38.76,38.6867,38.76,562200.0
2014-06-24 11:00:00,52.92,52.99,52.92,52.96,419300.0,38.76,38.8112,38.76,38.7893,419300.0
2014-06-24 11:30:00,52.96,52.99,52.9,52.93,394600.0,38.7893,38.8112,38.7453,38.7673,394600.0
2014-06-24 12:00:00,52.94,52.95,52.86,52.88,369000.0,38.7746,38.7819,38.716,38.7307,369000.0
2014-06-24 12:30:00,52.88,52.88,52.76,52.76,329000.0,38.7307,38.7307,38.6428,38.6428,329000.0
2014-06-24 13:00:00,52.77,52.77,52.61,52.67,617200.0,38.6501,38.6501,38.5329,38.5769,617200.0
2014-06-24 13:30:00,52.66,52.67,52.55,52.57,704800.0,38.5695,38.5769,38.489,38.5036,704800.0
2014-06-24 14:00:00,52.57,52.7,52.56,52.58,459500.0,38.5036,38.5988,38.4963,38.5109,459500.0
2014-06-24 14:30:00,52.58,52.66,52.56,52.61,553200.0,38.5109,38.5695,38.4963,38.5329,553200.0
2014-06-24 15:00:00,52.61,52.62,52.42,52.49,1071100.0,38.5329,38.5402,38.3938,38.445,1071100.0
2014-06-24 15:30:00,52.49,52.62,52.44,52.49,2167700.0,38.445,38.5402,38.4084,38.445,2167700.0
2014-06-25 09:30:00,52.29,52.57,52.07,52.52,1186100.0,38.2985,38.5036,38.1374,38.467,1186100.0
2014-06-25 10:00:00,52.53,52.62,52.44,52.59,1034200.0,38.4743,38.5402,38.4084,38.5183,1034200.0
2014-06-25 10:30:00,52.58,52.75,52.53,52.7,987800.0,38.5109,38.6355,38.4743,38.5988,987800.0
2014-06-25 11:00:00,52.7,52.72,52.51,52.58,682800.0,38.5988,38.6135,38.4597,38.5109,682800.0
2014-06-25 11:30:00,52.58,52.6,52.49,52.55,619900.0,38.5109,38.5256,38.445,38.489,619900.0
2014-06-25 12:00:00,52.55,52.58,52.39,52.46,589500.0,38.489,38.5109,38.3718,38.423,589500.0
2014-06-25 12:30:00,52.47,52.57,52.45,52.53,466900.0,38.4304,38.5036,38.4157,38.4743,466900.0
2014-06-25 13:00:00,52.54,52.7,52.53,52.66,519000.0,38.4816,38.5988,38.4743,38.5695,519000.0
2014-06-25 13:30:00,52.66,52.71,52.59,52.71,437000.0,38.5695,38.6062,38.5183,38.6062,437000.0
2014-06-25 14:00:00,52.71,52.73,52.67,52.71,529800.0,38.6062,38.6208,38.5769,38.6062,529800.0
2014-06-25 14:30:00,52.72,52.73,52.57,52.6,615000.0,38.6135,38.6208,38.5036,38.5256,615000.0
2014-06-25 15:00:00,52.6,52.61,52.53,52.53,627900.0,38.5256,38.5329,38.4743,38.4743,627900.0
2014-06-25 15:30:00,52.53,52.65,52.51,52.59,1886100.0,38.4743,38.5622,38.4597,38.5183,1886100.0
2014-06-26 09:30:00,52.62,52.66,52.0,52.11,2025400.0,38.5402,38.5695,38.0861,38.1667,2025400.0
2014-06-26 10:00:00,52.12,52.24,52.07,52.23,1155700.0,38.174,38.2619,38.1374,38.2546,1155700.0
2014-06-26 10:30:00,52.24,52.32,52.15,52.2,980700.0,38.2619,38.3205,38.196,38.2326,980700.0
2014-06-26 11:00:00,52.21,52.33,52.15,52.19,595600.0,38.2399,38.3278,38.196,38.2253,595600.0
2014-06-26 11:30:00,52.19,52.21,52.14,52.2,627000.0,38.2253,38.2399,38.1887,38.2326,627000.0
2014-06-26 12:00:00,52.2,52.25,52.15,52.23,1119200.0,38.2326,38.2692,38.196,38.2546,1119200.0
2014-06-26 12:30:00,52.23,52.29,52.22,52.22,343500.0,38.2546,38.2985,38.2473,38.2473,343500.0
2014-06-26 13:00:00,52.23,52.37,52.2,52.35,412600.0,38.2546,38.3571,38.2326,38.3425,412600.0
2014-06-26 13:30:00,52.36,52.46,52.34,52.41,483700.0,38.3498,38.423,38.3352,38.3864,483700.0
2014-06-26 14:00:00,52.41,52.41,52.3,52.38,483000.0,38.3864,38.3864,38.3059,38.3645,483000.0
2014-06-26 14:30:00,52.37,52.41,52.33,52.39,402400.0,38.3571,38.3864,38.3278,38.3718,402400.0
2014-06-26 15:00:00,52.39,52.41,52.32,52.34,821600.0,38.3718,38.3864,38.3205,38.3352,821600.0
2014-06-26 15:30:00,52.33,52.38,52.31,52.35,1569300.0,38.3278,38.3645,38.3132,38.3425,1569300.0
2014-06-27 09:30:00,52.23,52.47,52.15,52.41,1109000.0,38.2546,38.4304,38.196,38.3864,1109000.0
2014-06-27 10:00:00,52.41,52.49,52.36,52.38,730200.0,38.3864,38.445,38.3498,38.3645,730200.0
2014-06-27 10:30:00,52.39,52.5,52.36,52.41,406700.0,38.3718,38.4523,38.3498,38.3864,406700.0
2014-06-27 11:00:00,52.41,52.45,52.32,52.43,496900.0,38.3864,38.4157,38.3205,38.4011,496900.0
2014-06-27 11:30:00,52.44,52.45,52.38,52.45,272700.0,38.4084,38.4157,38.3645,38.4157,272700.0
2014-06-27 12:00:00,52.45,52.48,52.4,52.46,314400.0,38.4157,38.4377,38.3791,38.423,314400.0
2014-06-27 12:30:00,52.47,52.48,52.37,52.4,242900.0,38.4304,38.4377,38.3571,38.3791,242900.0
2014-06-27 13:00:00,52.41,52.45,52.28,52.36,380300.0,38.3864,38.4157,38.2912,38.3498,380300.0
2014-06-27 13:30:00,52.36,52.43,52.34,52.4,497400.0,38.3498,38.4011,38.3352,38.3791,497400.0
2014-06-27 14:00:00,52.41,52.44,52.37,52.4,381500.0,38.3864,38.4084,38.3571,38.3791,381500.0
2014-06-27 14:30:00,52.41,52.45,52.36,52.37,394500.0,38.3864,38.4157,38.3498,38.3571,394500.0
2014-06-27 15:00:00,52.37,52.54,52.37,52.53,523500.0,38.3571,38.4816,38.3571,38.4743,523500.0
2014-06-27 15:30:00,52.53,52.9,52.52,52.87,3445000.0,38.4743,38.7453,38.467,38.7233,3445000.0
2014-06-30 09:30:00,52.74,52.76,52.41,52.51,1784000.0,38.6281,38.6428,38.3864,38.4597,1784000.0
2014-06-30 10:00:00,52.51,52.61,52.46,52.47,732600.0,38.4597,38.5329,38.423,38.4304,732600.0
2014-06-30 10:30:00,52.48,52.53,52.43,52.49,722400.0,38.4377,38.4743,38.4011,38.445,722400.0
2014-06-30 11:00:00,52.49,52.52,52.4,52.48,397400.0,38.445,38.467,38.3791,38.4377,397400.0
2014-06-30 11:30:00,52.49,52.5,52.42,52.48,352800.0,38.445,38.4523,38.3938,38.4377,352800.0
2014-06-30 12:00:00,52.47,52.53,52.43,52.45,330500.0,38.4304,38.4743,38.4011,38.4157,330500.0
2014-06-30 12:30:00,52.46,52.47,52.43,52.47,395100.0,38.423,38.4304,38.4011,38.4304,395100.0
2014-06-30 13:00:00,52.47,52.49,52.44,52.45,406600.0,38.4304,38.445,38.4084,38.4157,406600.0
2014-06-30 13:30:00,52.45,52.52,52.42,52.51,530100.0,38.4157,38.467,38.3938,38.4597,530100.0
2014-06-30 14:00:00,52.51,52.64,52.51,52.62,451000.0,38.4597,38.5549,38.4597,38.5402,451000.0
2014-06-30 14:30:00,52.62,52.64,52.52,52.52,375900.0,38.5402,38.5549,38.467,38.467,375900.0
2014-06-30 15:00:00,52.52,52.56,52.51,52.55,580100.0,38.467,38.4963,38.4597,38.489,580100.0
2014-06-30 15:30:00,52.55,52.56,52.45,52.54,2133800.0,38.489,38.4963,38.4157,38.4816,2133800.0
2014-07-01 09:30:00,52.73,52.89,52.62,52.74,1289500.0,38.6208,38.738,38.5402,38.6281,1289500.0
2014-07-01 10:00:00,52.74,52.88,52.64,52.75,716200.0,38.6281,38.7307,38.5549,38.6355,716200.0
2014-07-01 10:30:00,52.76,52.83,52.75,52.78,821300.0,38.6428,38.694,38.6355,38.6574,821300.0
2014-07-01 11:00:00,52.78,52.83,52.69,52.8,1402900.0,38.6574,38.694,38.5915,38.6721,1402900.0
2014-07-01 11:30:00,52.8,52.85,52.78,52.83,638600.0,38.6721,38.7087,38.6574,38.694,638600.0
2014-07-01 12:00:00,52.83,52.86,52.8,52.81,473300.0,38.694,38.716,38.6721,38.6794,473300.0
2014-07-01 12:30:00,52.81,52.87,52.8,52.84,435600.0,38.6794,38.7233,38.6721,38.7014,435600.0
2014-07-01 13:00:00,52.83,52.95,52.83,52.95,537400.0,38.694,38.7819,38.694,38.7819,537400.0
2014-07-01 13:30:00,52.95,52.95,52.88,52.91,397300.0,38.7819,38.7819,38.7307,38.7526,397300.0
2014-07-01 14:00:00,52.9,52.91,52.84,52.86,364400.0,38.7453,38.7526,38.7014,38.716,364400.0
2014-07-01 14:30:00,52.85,52.87,52.77,52.79,497600.0,38.7087,38.7233,38.6501,38.6647,497600.0
2014-07-01 15:00:00,52.78,52.8,52.7,52.74,700800.0,38.6574,38.6721,38.5988,38.6281,700800.0
2014-07-01 15:30:00,52.74,52.8,52.69,52.7,1884300.0,38.6281,38.6721,38.5915,38.5988,1884300.0
2014-07-02 09:30:00,52.76,52.84,52.61,52.65,2040200.0,38.6428,38.7014,38.5329,38.5622,2040200.0
2014-07-02 10:00:00,52.65,52.74,52.64,52.71,1150000.0,38.5622,38.6281,38.5549,38.6062,1150000.0
2014-07-02 10:30:00,52.71,52.83,52.69,52.77,819300.0,38.6062,38.694,38.5915,38.6501,819300.0
2014-07-02 11:00:00,52.77,52.82,52.73,52.77,624200.0,38.6501,38.6867,38.6208,38.6501,624200.0
2014-07-02 11:30:00,52.77,52.8,52.75,52.76,339500.0,38.6501,38.6721,38.6355,38.6428,339500.0
2014-07-02 12:00:00,52.76,52.79,52.71,52.78,279600.0,38.6428,38.6647,38.6062,38.6574,279600.0
2014-07-02 12:30:00,52.77,52.78,52.67,52.7,504800.0,38.6501,38.6574,38.5769,38.5988,504800.0
2014-07-02 13:00:00,52.7,52.7,52.62,52.69,394300.0,38.5988,38.5988,38.5402,38.5915,394300.0
2014-07-02 13:30:00,52.69,52.74,52.65,52.66,689800.0,38.5915,38.6281,38.5622,38.5695,689800.0
2014-07-02 14:00:00,52.66,52.69,52.64,52.66,608300.0,38.5695,38.5915,38.5549,38.5695,608300.0
2014-07-02 14:30:00,52.65,52.67,52.63,52.64,1033300.0,38.5622,38.5769,38.5476,38.5549,1033300.0
2014-07-02 15:00:00,52.64,52.65,52.55,52.61,2275500.0,38.5549,38.5622,38.489,38.5329,2275500.0
2014-07-02 15:30:00,52.62,52.66,52.61,52.66,1753300.0,38.5402,38.5695,38.5329,38.5695,1753300.0
2014-07-03 09:30:00,52.89,53.08,52.83,52.87,1709000.0,38.738,38.8772,38.694,38.7233,1709000.0
2014-07-03 10:00:00,52.88,53.01,52.85,53.01,930600.0,38.7307,38.8259,38.7087,38.8259,930600.0
2014-07-03 10:30:00,53.0,53.02,52.92,53.01,611700.0,38.8186,38.8332,38.76,38.8259,611700.0
2014-07-03 11:00:00,53.01,53.02,52.9,52.93,642700.0,38.8259,38.8332,38.7453,38.7673,642700.0
2014-07-03 11:30:00,52.92,52.95,52.85,52.89,492600.0,38.76,38.7819,38.7087,38.738,492600.0
2014-07-03 12:00:00,52.89,52.97,52.88,52.95,495100.0,38.738,38.7966,38.7307,38.7819,495100.0
2014-07-03 12:30:00,52.95,52.97,52.89,52.95,1477300.0,38.7819,38.7966,38.738,38.7819,1477300.0
2014-07-07 09:30:00,52.9,52.98,52.71,52.8,1437000.0,38.7453,38.8039,38.6062,38.6721,1437000.0
2014-07-07 10:00:00,52.8,52.91,52.74,52.75,997800.0,38.6721,38.7526,38.6281,38.6355,997800.0
2014-07-07 10:30:00,52.75,52.76,52.61,52.64,901100.0,38.6355,38.6428,38.5329,38.5549,901100.0
2014-07-07 11:00:00,52.63,52.66,52.57,52.62,571500.0,38.5476,38.5695,38.5036,38.5402,571500.0
2014-07-07 11:30:00,52.62,52.64,52.58,52.63,521500.0,38.5402,38.5549,38.5109,38.5476,521500.0
2014-07-07 12:00:00,52.63,52.68,52.62,52.62,508500.0,38.5476,38.5842,38.5402,38.5402,508500.0
2014-07-07 12:30:00,52.63,52.65,52.6,52.6,590200.0,38.5476,38.5622,38.5256,38.5256,590200.0
2014-07-07 13:00:00,52.61,52.62,52.49,52.52,764000.0,38.5329,38.5402,38.445,38.467,764000.0
2014-07-07 13:30:00,52.52,52.62,52.52,52.59,647600.0,38.467,38.5402,38.467,38.5183,647600.0
2014-07-07 14:00:00,52.59,52.62,52.5,52.51,560500.0,38.5183,38.5402,38.4523,38.4597,560500.0
2014-07-07 14:30:00,52.51,52.62,52.48,52.59,747500.0,38.4597,38.5402,38.4377,38.5183,747500.0
2014-07-07 15:00:00,52.58,52.61,52.54,52.55,998000.0,38.5109,38.5329,38.4816,38.489,998000.0
2014-07-07 15:30:00,52.54,52.55,52.45,52.48,2292500.0,38.4816,38.489,38.4157,38.4377,2292500.0
2014-07-08 09:30:00,52.3,52.43,52.1,52.32,1454900.0,38.3059,38.4011,38.1594,38.3205,1454900.0
2014-07-08 10:00:00,52.32,52.34,52.1,52.24,1415300.0,38.3205,38.3352,38.1594,38.2619,1415300.0
2014-07-08 10:30:00,52.24,52.28,52.16,52.24,1783200.0,38.2619,38.2912,38.2033,38.2619,1783200.0
2014-07-08 11:00:00,52.24,52.3,52.2,52.22,913100.0,38.2619,38.3059,38.2326,38.2473,913100.0
2014-07-08 11:30:00,52.23,52.38,52.22,52.28,1193300.0,38.2546,38.3645,38.2473,38.2912,1193300.0
2014-07-08 12:00:00,52.28,52.31,52.2,52.26,959800.0,38.2912,38.3132,38.2326,38.2766,959800.0
2014-07-08 12:30:00,52.26,52.28,52.2,52.21,846800.0,38.2766,38.2912,38.2326,38.2399,846800.0
2014-07-08 13:00:00,52.21,52.29,52.15,52.24,420600.0,38.2399,38.2985,38.196,38.2619,420600.0
2014-07-08 13:30:00,52.24,52.45,52.23,52.34,973000.0,38.2619,38.4157,38.2546,38.3352,973000.0
2014-07-08 14:00:00,52.34,52.43,52.33,52.41,984200.0,38.3352,38.4011,38.3278,38.3864,984200.0
2014-07-08 14:30:00,52.41,52.43,52.34,52.35,488600.0,38.3864,38.4011,38.3352,38.3425,488600.0
2014-07-08 15:00:00,52.35,52.36,52.27,52.29,786700.0,38.3425,38.3498,38.2839,38.2985,786700.0
2014-07-08 15:30:00,52.28,52.29,52.19,52.27,1995800.0,38.2912,38.2985,38.2253,38.2839,1995800.0
2014-07-09 09:30:00,52.3,52.3,51.91,52.16,2709000.0,38.3059,38.3059,38.0202,38.2033,2709000.0
2014-07-09 10:00:00,52.16,52.26,52.09,52.23,1573200.0,38.2033,38.2766,38.1521,38.2546,1573200.0
2014-07-09 10:30:00,52.23,52.3,52.19,52.25,1704700.0,38.2546,38.3059,38.2253,38.2692,1704700.0
2014-07-09 11:00:00,52.25,52.26,52.14,52.17,893200.0,38.2692,38.2766,38.1887,38.2106,893200.0
2014-07-09 11:30:00,52.17,52.18,52.06,52.07,603000.0,38.2106,38.218,38.1301,38.1374,603000.0
2014-07-09 12:00:00,52.08,52.12,52.05,52.1,505500.0,38.1447,38.174,38.1228,38.1594,505500.0
2014-07-09 12:30:00,52.11,52.16,52.09,52.15,487700.0,38.1667,38.2033,38.1521,38.196,487700.0
2014-07-09 13:00:00,52.15,52.21,52.13,52.19,510100.0,38.196,38.2399,38.1813,38.2253,510100.0
2014-07-09 13:30:00,52.19,52.21,52.1,52.1,498100.0,38.2253,38.2399,38.1594,38.1594,498100.0
2014-07-09 14:00:00,52.11,52.21,52.05,52.17,1156400.0,38.1667,38.2399,38.1228,38.2106,1156400.0
2014-07-09 14:30:00,52.16,52.21,52.13,52.15,510400.0,38.2033,38.2399,38.1813,38.196,510400.0
2014-07-09 15:00:00,52.15,52.15,52.05,52.1,1034600.0,38.196,38.196,38.1228,38.1594,1034600.0
2014-07-09 15:30:00,52.1,52.18,52.06,52.17,2228100.0,38.1594,38.218,38.1301,38.2106,2228100.0
2014-07-10 09:30:00,51.78,51.84,51.53,51.79,3487900.0,37.925,37.9689,37.7419,37.9323,3487900.0
2014-07-10 10:00:00,51.79,51.96,51.78,51.86,1774700.0,37.9323,38.0568,37.925,37.9836,1774700.0
2014-07-10 10:30:00,51.86,51.91,51.81,51.86,1091800.0,37.9836,38.0202,37.947,37.9836,1091800.0
2014-07-10 11:00:00,51.85,51.89,51.83,51.86,1114800.0,37.9763,38.0056,37.9616,37.9836,1114800.0
2014-07-10 11:30:00,51.85,51.87,51.75,51.83,724000.0,37.9763,37.9909,37.903,37.9616,724000.0
2014-07-10 12:00:00,51.83,51.86,51.76,51.82,767900.0,37.9616,37.9836,37.9104,37.9543,767900.0
2014-07-10 12:30:00,51.82,51.85,51.77,51.8,428400.0,37.9543,37.9763,37.9177,37.9396,428400.0
2014-07-10 13:00:00,51.8,51.88,51.78,51.85,907200.0,37.9396,37.9982,37.925,37.9763,907200.0
2014-07-10 13:30:00,51.85,51.91,51.78,51.78,1034600.0,37.9763,38.0202,37.925,37.925,1034600.0
2014-07-10 14:00:00,51.78,51.86,51.78,51.8,1380700.0,37.925,37.9836,37.925,37.9396,1380700.0
2014-07-10 14:30:00,51.81,51.84,51.73,51.78,940200.0,37.947,37.9689,37.8884,37.925,940200.0
2014-07-10 15:00:00,51.78,51.79,51.7,51.77,1387200.0,37.925,37.9323,37.8664,37.9177,1387200.0
2014-07-10 15:30:00,51.77,51.85,51.74,51.83,2600900.0,37.9177,37.9763,37.8957,37.9616,2600900.0
2014-07-11 09:30:00,51.09,51.49,50.82,51.05,6500900.0,37.4196,37.7126,37.2219,37.3903,6500900.0
2014-07-11 10:00:00,51.05,51.54,50.95,51.3,3467000.0,37.3903,37.7492,37.3171,37.5734,3467000.0
2014-07-11 10:30:00,51.3,51.47,51.23,51.32,1789400.0,37.5734,37.6979,37.5222,37.5881,1789400.0
2014-07-11 11:00:00,51.32,51.36,51.17,51.22,1338200.0,37.5881,37.6174,37.4782,37.5148,1338200.0
2014-07-11 11:30:00,51.22,51.35,51.14,51.15,1114200.0,37.5148,37.6101,37.4562,37.4636,1114200.0
2014-07-11 12:00:00,51.14,51.5,51.13,51.48,1229700.0,37.4562,37.7199,37.4489,37.7053,1229700.0
2014-07-11 12:30:00,51.49,51.64,51.45,51.57,1141900.0,37.7126,37.8225,37.6833,37.7712,1141900.0
2014-07-11 13:00:00,51.57,51.67,51.48,51.53,950800.0,37.7712,37.8444,37.7053,37.7419,950800.0
2014-07-11 13:30:00,51.52,51.6,51.43,51.5,1533100.0,37.7346,37.7932,37.6687,37.7199,1533100.0
2014-07-11 14:00:00,51.5,51.61,51.47,51.6,948800.0,37.7199,37.8005,37.6979,37.7932,948800.0
2014-07-11 14:30:00,51.6,51.65,51.52,51.52,1424900.0,37.7932,37.8298,37.7346,37.7346,1424900.0
2014-07-11 15:00:00,51.53,51.55,51.44,51.53,1285700.0,37.7419,37.7565,37.676,37.7419,1285700.0
2014-07-11 15:30:00,51.53,51.54,51.42,51.47,2734400.0,37.7419,37.7492,37.6613,37.6979,2734400.0
2014-07-14 09:30:00,51.41,51.84,51.27,51.43,3707700.0,37.654,37.9689,37.5515,37.6687,3707700.0
2014-07-14 10:00:00,51.44,51.44,51.27,51.28,1559700.0,37.676,37.676,37.5515,37.5588,1559700.0
2014-07-14 10:30:00,51.29,51.3,51.14,51.28,2161600.0,37.5661,37.5734,37.4562,37.5588,2161600.0
2014-07-14 11:00:00,51.28,51.35,51.27,51.3,1539600.0,37.5588,37.6101,37.5515,37.5734,1539600.0
2014-07-14 11:30:00,51.3,51.31,51.26,51.28,710000.0,37.5734,37.5808,37.5441,37.5588,710000.0
2014-07-14 12:00:00,51.28,51.28,51.19,51.21,933800.0,37.5588,37.5588,37.4929,37.5075,933800.0
2014-07-14 12:30:00,51.21,51.31,51.21,51.26,1025400.0,37.5075,37.5808,37.5075,37.5441,1025400.0
2014-07-14 13:00:00,51.25,51.27,51.21,51.23,457000.0,37.5368,37.5515,37.5075,37.5222,457000.0
2014-07-14 13:30:00,51.23,51.28,51.17,51.27,1122000.0,37.5222,37.5588,37.4782,37.5515,1122000.0
2014-07-14 14:00:00,51.27,51.32,51.21,51.22,1109200.0,37.5515,37.5881,37.5075,37.5148,1109200.0
2014-07-14 14:30:00,51.22,51.22,51.15,51.22,968100.0,37.5148,37.5148,37.4636,37.5148,968100.0
2014-07-14 15:00:00,51.22,51.27,51.19,51.25,1158900.0,37.5148,37.5515,37.4929,37.5368,1158900.0
2014-07-14 15:30:00,51.25,51.3,51.18,51.3,2559400.0,37.5368,37.5734,37.4855,37.5734,2559400.0
2014-07-15 09:30:00,51.51,51.66,51.39,51.41,3110500.0,37.7272,37.8371,37.6394,37.654,3110500.0
2014-07-15 10:00:00,51.41,51.49,51.27,51.37,1306900.0,37.654,37.7126,37.5515,37.6247,1306900.0
2014-07-15 10:30:00,51.37,51.43,51.22,51.37,1166400.0,37.6247,37.6687,37.5148,37.6247,1166400.0
2014-07-15 11:00:00,51.37,51.4,51.3,51.31,979000.0,37.6247,37.6467,37.5734,37.5808,979000.0
2014-07-15 11:30:00,51.31,51.33,51.23,51.25,1058300.0,37.5808,37.5954,37.5222,37.5368,1058300.0
2014-07-15 12:00:00,51.25,51.3,51.2,51.28,619000.0,37.5368,37.5734,37.5002,37.5588,619000.0
2014-07-15 12:30:00,51.28,51.4,51.28,51.38,761900.0,37.5588,37.6467,37.5588,37.632,761900.0
2014-07-15 13:00:00,51.38,51.52,51.35,51.4,850300.0,37.632,37.7346,37.6101,37.6467,850300.0
2014-07-15 13:30:00,51.4,51.51,51.38,51.48,717800.0,37.6467,37.7272,37.632,37.7053,717800.0
2014-07-15 14:00:00,51.48,51.51,51.45,51.49,951600.0,37.7053,37.7272,37.6833,37.7126,951600.0
2014-07-15 14:30:00,51.49,51.49,51.4,51.46,739000.0,37.7126,37.7126,37.6467,37.6906,739000.0
2014-07-15 15:00:00,51.46,51.46,51.38,51.39,1252400.0,37.6906,37.6906,37.632,37.6394,1252400.0
2014-07-15 15:30:00,51.39,51.45,51.35,51.38,2514500.0,37.6394,37.6833,37.6101,37.632,2514500.0
2014-07-16 09:30:00,51.58,51.66,51.19,51.42,2292400.0,37.7785,37.8371,37.4929,37.6613,2292400.0
2014-07-16 10:00:00,51.42,51.45,51.35,51.4,1159400.0,37.6613,37.6833,37.6101,37.6467,1159400.0
2014-07-16 10:30:00,51.41,51.41,51.3,51.38,852200.0,37.654,37.654,37.5734,37.632,852200.0
2014-07-16 11:00:00,51.38,51.43,51.26,51.35,680500.0,37.632,37.6687,37.5441,37.6101,680500.0
2014-07-16 11:30:00,51.35,51.36,51.19,51.2,1344700.0,37.6101,37.6174,37.4929,37.5002,1344700.0
2014-07-16 12:00:00,51.21,51.25,51.15,51.2,1219300.0,37.5075,37.5368,37.4636,37.5002,1219300.0
2014-07-16 12:30:00,51.2,51.21,51.14,51.15,1134700.0,37.5002,37.5075,37.4562,37.4636,1134700.0
2014-07-16 13:00:00,51.14,51.21,51.14,51.2,974200.0,37.4562,37.5075,37.4562,37.5002,974200.0
2014-07-16 13:30:00,51.2,51.23,51.16,51.2,526300.0,37.5002,37.5222,37.4709,37.5002,526300.0
2014-07-16 14:00:00,51.19,51.24,51.15,51.15,1361700.0,37.4929,37.5295,37.4636,37.4636,1361700.0
2014-07-16 14:30:00,51.16,51.18,51.06,51.07,1234300.0,37.4709,37.4855,37.3977,37.405,1234300.0
2014-07-16 15:00:00,51.07,51.23,51.05,51.19,1652900.0,37.405,37.5222,37.3903,37.4929,1652900.0
2014-07-16 15:30:00,51.19,51.21,51.12,51.16,2861100.0,37.4929,37.5075,37.4416,37.4709,2861100.0
2014-07-17 09:30:00,51.08,51.12,50.91,50.94,2195300.0,37.4123,37.4416,37.2878,37.3098,2195300.0
2014-07-17 10:00:00,50.95,51.02,50.95,51.0,1157400.0,37.3171,37.3684,37.3171,37.3537,1157400.0
2014-07-17 10:30:00,51.0,51.04,51.0,51.02,720800.0,37.3537,37.383,37.3537,37.3684,720800.0
2014-07-17 11:00:00,51.02,51.04,50.91,50.92,1800400.0,37.3684,37.383,37.2878,37.2951,1800400.0
2014-07-17 11:30:00,50.92,50.99,50.83,50.83,1431400.0,37.2951,37.3464,37.2292,37.2292,1431400.0
2014-07-17 12:00:00,50.84,51.02,50.76,50.95,1727400.0,37.2365,37.3684,37.1779,37.3171,1727400.0
2014-07-17 12:30:00,50.95,51.02,50.94,50.99,652700.0,37.3171,37.3684,37.3098,37.3464,652700.0
2014-07-17 13:00:00,50.99,51.04,50.92,50.96,850000.0,37.3464,37.383,37.2951,37.3244,850000.0
2014-07-17 13:30:00,50.97,51.01,50.92,50.96,1017300.0,37.3317,37.361,37.2951,37.3244,1017300.0
2014-07-17 14:00:00,50.95,50.96,50.9,50.94,1497700.0,37.3171,37.3244,37.2805,37.3098,1497700.0
2014-07-17 14:30:00,50.94,50.96,50.89,50.94,1753600.0,37.3098,37.3244,37.2731,37.3098,1753600.0
2014-07-17 15:00:00,50.94,50.95,50.7,50.7,2233000.0,37.3098,37.3171,37.134,37.134,2233000.0
2014-07-17 15:30:00,50.7,50.79,50.61,50.69,4937400.0,37.134,37.1999,37.0681,37.1267,4937400.0
2014-07-18 09:30:00,50.97,51.12,50.81,50.85,3265000.0,37.3317,37.4416,37.2145,37.2438,3265000.0
2014-07-18 10:00:00,50.85,50.93,50.79,50.89,1263000.0,37.2438,37.3024,37.1999,37.2731,1263000.0
2014-07-18 10:30:00,50.89,51.03,50.89,51.03,1151300.0,37.2731,37.3757,37.2731,37.3757,1151300.0
2014-07-18 11:00:00,51.03,51.1,50.98,51.08,749400.0,37.3757,37.4269,37.3391,37.4123,749400.0
2014-07-18 11:30:00,51.08,51.23,51.08,51.2,737900.0,37.4123,37.5222,37.4123,37.5002,737900.0
2014-07-18 12:00:00,51.2,51.3,51.2,51.3,595000.0,37.5002,37.5734,37.5002,37.5734,595000.0
2014-07-18 12:30:00,51.3,51.36,51.29,51.34,539500.0,37.5734,37.6174,37.5661,37.6027,539500.0
2014-07-18 13:00:00,51.34,51.35,51.16,51.17,467600.0,37.6027,37.6101,37.4709,37.4782,467600.0
2014-07-18 13:30:00,51.16,51.29,51.13,51.26,443700.0,37.4709,37.5661,37.4489,37.5441,443700.0
2014-07-18 14:00:00,51.27,51.31,51.23,51.29,583600.0,37.5515,37.5808,37.5222,37.5661,583600.0
2014-07-18 14:30:00,51.29,51.3,51.21,51.27,548200.0,37.5661,37.5734,37.5075,37.5515,548200.0
2014-07-18 15:00:00,51.27,51.33,51.24,51.27,820500.0,37.5515,37.5954,37.5295,37.5515,820500.0
2014-07-18 15:30:00,51.28,51.3,51.2,51.26,1803900.0,37.5588,37.5734,37.5002,37.5441,1803900.0
2014-07-21 09:30:00,50.95,51.14,50.85,51.1,1752000.0,37.3171,37.4562,37.2438,37.4269,1752000.0
2014-07-21 10:00:00,51.09,51.14,51.02,51.1,1445900.0,37.4196,37.4562,37.3684,37.4269,1445900.0
2014-07-21 10:30:00,51.11,51.14,51.02,51.04,1345700.0,37.4343,37.4562,37.3684,37.383,1345700.0
2014-07-21 11:00:00,51.04,51.15,51.02,51.13,766700.0,37.383,37.4636,37.3684,37.4489,766700.0
2014-07-21 11:30:00,51.12,51.13,51.05,51.11,597600.0,37.4416,37.4489,37.3903,37.4343,597600.0
2014-07-21 12:00:00,51.1,51.11,51.06,51.1,622800.0,37.4269,37.4343,37.3977,37.4269,622800.0
2014-07-21 12:30:00,51.1,51.1,51.03,51.06,345400.0,37.4269,37.4269,37.3757,37.3977,345400.0
2014-07-21 13:00:00,51.05,51.14,51.05,51.11,811800.0,37.3903,37.4562,37.3903,37.4343,811800.0
2014-07-21 13:30:00,51.11,51.15,51.09,51.12,950300.0,37.4343,37.4636,37.4196,37.4416,950300.0
2014-07-21 14:00:00,51.12,51.13,51.06,51.08,701500.0,37.4416,37.4489,37.3977,37.4123,701500.0
2014-07-21 14:30:00,51.08,51.12,51.05,51.12,923700.0,37.4123,37.4416,37.3903,37.4416,923700.0
2014-07-21 15:00:00,51.12,51.14,51.07,51.14,928800.0,37.4416,37.4562,37.405,37.4562,928800.0
2014-07-21 15:30:00,51.13,51.15,51.03,51.05,1843800.0,37.4489,37.4636,37.3757,37.3903,1843800.0
2014-07-22 09:30:00,51.2,51.29,51.05,51.14,1352100.0,37.5002,37.5661,37.3903,37.4562,1352100.0
2014-07-22 10:00:00,51.15,51.29,51.15,51.29,800100.0,37.4636,37.5661,37.4636,37.5661,800100.0
2014-07-22 10:30:00,51.3,51.38,51.28,51.35,689300.0,37.5734,37.632,37.5588,37.6101,689300.0
2014-07-22 11:00:00,51.35,51.43,51.34,51.39,843300.0,37.6101,37.6687,37.6027,37.6394,843300.0
2014-07-22 11:30:00,51.39,51.4,51.37,51.39,694100.0,37.6394,37.6467,37.6247,37.6394,694100.0
2014-07-22 12:00:00,51.38,51.44,51.37,51.43,312900.0,37.632,37.676,37.6247,37.6687,312900.0
2014-07-22 12:30:00,51.43,51.48,51.4,51.4,473800.0,37.6687,37.7053,37.6467,37.6467,473800.0
2014-07-22 13:00:00,51.4,51.47,51.4,51.42,459600.0,37.6467,37.6979,37.6467,37.6613,459600.0
2014-07-22 13:30:00,51.42,51.43,51.36,51.39,476000.0,37.6613,37.6687,37.6174,37.6394,476000.0
2014-07-22 14:00:00,51.39,51.41,51.35,51.37,409600.0,37.6394,37.654,37.6101,37.6247,409600.0
2014-07-22 14:30:00,51.37,51.38,51.26,51.32,835300.0,37.6247,37.632,37.5441,37.5881,835300.0
2014-07-22 15:00:00,51.31,51.39,51.29,51.34,901400.0,37.5808,37.6394,37.5661,37.6027,901400.0
2014-07-22 15:30:00,51.34,51.4,51.32,51.34,1926900.0,37.6027,37.6467,37.5881,37.6027,1926900.0
2014-07-23 09:30:00,51.43,51.55,51.27,51.44,1536200.0,37.6687,37.7565,37.5515,37.676,1536200.0
2014-07-23 10:00:00,51.44,51.52,51.41,51.5,928500.0,37.676,37.7346,37.654,37.7199,928500.0
2014-07-23 10:30:00,51.5,51.62,51.49,51.61,663700.0,37.7199,37.8078,37.7126,37.8005,663700.0
2014-07-23 11:00:00,51.61,51.61,51.57,51.57,430200.0,37.8005,37.8005,37.7712,37.7712,430200.0
2014-07-23 11:30:00,51.58,51.58,51.49,51.49,346000.0,37.7785,37.7785,37.7126,37.7126,346000.0
2014-07-23 12:00:00,51.5,51.51,51.42,51.43,415900.0,37.7199,37.7272,37.6613,37.6687,415900.0
2014-07-23 12:30:00,51.43,51.43,51.32,51.34,513800.0,37.6687,37.6687,37.5881,37.6027,513800.0
2014-07-23 13:00:00,51.34,51.36,51.28,51.35,348200.0,37.6027,37.6174,37.5588,37.6101,348200.0
2014-07-23 13:30:00,51.35,51.41,51.33,51.39,292400.0,37.6101,37.654,37.5954,37.6394,292400.0
2014-07-23 14:00:00,51.39,51.41,51.37,51.4,310700.0,37.6394,37.654,37.6247,37.6467,310700.0
2014-07-23 14:30:00,51.39,51.42,51.37,51.41,328900.0,37.6394,37.6613,37.6247,37.654,328900.0
2014-07-23 15:00:00,51.41,51.44,51.39,51.43,556300.0,37.654,37.676,37.6394,37.6687,556300.0
2014-07-23 15:30:00,51.43,51.44,51.33,51.34,1193900.0,37.6687,37.676,37.5954,37.6027,1193900.0
2014-07-24 09:30:00,51.45,51.65,51.42,51.6,1393900.0,37.6833,37.8298,37.6613,37.7932,1393900.0
2014-07-24 10:00:00,51.6,51.64,51.54,51.57,1027800.0,37.7932,37.8225,37.7492,37.7712,1027800.0
2014-07-24 10:30:00,51.57,51.61,51.53,51.55,786600.0,37.7712,37.8005,37.7419,37.7565,786600.0
2014-07-24 11:00:00,51.55,51.64,51.54,51.63,679700.0,37.7565,37.8225,37.7492,37.8151,679700.0
2014-07-24 11:30:00,51.63,51.65,51.6,51.61,457500.0,37.8151,37.8298,37.7932,37.8005,457500.0
2014-07-24 12:00:00,51.61,51.61,51.57,51.6,370900.0,37.8005,37.8005,37.7712,37.7932,370900.0
2014-07-24 12:30:00,51.6,51.61,51.58,51.58,213100.0,37.7932,37.8005,37.7785,37.7785,213100.0
2014-07-24 13:00:00,51.59,51.59,51.49,51.54,614400.0,37.7858,37.7858,37.7126,37.7492,614400.0
2014-07-24 13:30:00,51.55,51.57,51.53,51.55,335500.0,37.7565,37.7712,37.7419,37.7565,335500.0
2014-07-24 14:00:00,51.55,51.59,51.54,51.57,328100.0,37.7565,37.7858,37.7492,37.7712,328100.0
2014-07-24 14:30:00,51.58,51.59,51.52,51.53,417800.0,37.7785,37.7858,37.7346,37.7419,417800.0
2014-07-24 15:00:00,51.53,51.59,51.51,51.57,596200.0,37.7419,37.7858,37.7272,37.7712,596200.0
2014-07-24 15:30:00,51.57,51.66,51.56,51.58,1161500.0,37.7712,37.8371,37.7639,37.7785,1161500.0
2014-07-25 09:30:00,51.5,51.75,51.49,51.69,1320500.0,37.7199,37.903,37.7126,37.8591,1320500.0
2014-07-25 10:00:00,51.69,51.77,51.63,51.71,669400.0,37.8591,37.9177,37.8151,37.8737,669400.0
2014-07-25 10:30:00,51.71,51.77,51.65,51.66,520000.0,37.8737,37.9177,37.8298,37.8371,520000.0
2014-07-25 11:00:00,51.66,51.67,51.5,51.59,582300.0,37.8371,37.8444,37.7199,37.7858,582300.0
2014-07-25 11:30:00,51.6,51.65,51.58,51.61,484300.0,37.7932,37.8298,37.7785,37.8005,484300.0
2014-07-25 12:00:00,51.61,51.61,51.58,51.59,282600.0,37.8005,37.8005,37.7785,37.7858,282600.0
2014-07-25 12:30:00,51.6,51.64,51.58,51.64,307400.0,37.7932,37.8225,37.7785,37.8225,307400.0
2014-07-25 13:00:00,51.64,51.64,51.58,51.61,287300.0,37.8225,37.8225,37.7785,37.8005,287300.0
2014-07-25 13:30:00,51.62,51.62,51.57,51.58,377900.0,37.8078,37.8078,37.7712,37.7785,377900.0
2014-07-25 14:00:00,51.58,51.74,51.55,51.74,492300.0,37.7785,37.8957,37.7565,37.8957,492300.0
2014-07-25 14:30:00,51.73,51.75,51.67,51.69,644100.0,37.8884,37.903,37.8444,37.8591,644100.0
2014-07-25 15:00:00,51.7,51.71,51.59,51.61,683100.0,37.8664,37.8737,37.7858,37.8005,683100.0
2014-07-25 15:30:00,51.62,51.62,51.55,51.6,2143700.0,37.8078,37.8078,37.7565,37.7932,2143700.0
2014-07-28 09:30:00,51.34,51.55,51.26,51.3,1249400.0,37.6027,37.7565,37.5441,37.5734,1249400.0
2014-07-28 10:00:00,51.31,51.34,51.17,51.17,780600.0,37.5808,37.6027,37.4782,37.4782,780600.0
2014-07-28 10:30:00,51.18,51.25,51.17,51.21,484400.0,37.4855,37.5368,37.4782,37.5075,484400.0
2014-07-28 11:00:00,51.21,51.3,51.2,51.29,675900.0,37.5075,37.5734,37.5002,37.5661,675900.0
2014-07-28 11:30:00,51.3,51.43,51.29,51.41,604400.0,37.5734,37.6687,37.5661,37.654,604400.0
2014-07-28 12:00:00,51.42,51.42,51.33,51.35,365600.0,37.6613,37.6613,37.5954,37.6101,365600.0
2014-07-28 12:30:00,51.35,51.37,51.32,51.34,494200.0,37.6101,37.6247,37.5881,37.6027,494200.0
2014-07-28 13:00:00,51.34,51.43,51.29,51.43,423600.0,37.6027,37.6687,37.5661,37.6687,423600.0
2014-07-28 13:30:00,51.43,51.56,51.42,51.52,784300.0,37.6687,37.7639,37.6613,37.7346,784300.0
2014-07-28 14:00:00,51.52,51.55,51.44,51.45,847200.0,37.7346,37.7565,37.676,37.6833,847200.0
2014-07-28 14:30:00,51.46,51.63,51.43,51.61,1007400.0,37.6906,37.8151,37.6687,37.8005,1007400.0
2014-07-28 15:00:00,51.62,51.71,51.58,51.59,1166100.0,37.8078,37.8737,37.7785,37.7858,1166100.0
2014-07-28 15:30:00,51.58,51.61,51.53,51.58,1804800.0,37.7785,37.8005,37.7419,37.7785,1804800.0
2014-07-29 09:30:00,51.65,52.07,51.48,51.99,1731200.0,37.8298,38.1374,37.7053,38.0788,1731200.0
2014-07-29 10:00:00,51.99,52.1,51.98,52.06,1231500.0,38.0788,38.1594,38.0715,38.1301,1231500.0
2014-07-29 10:30:00,52.05,52.15,51.99,52.01,899000.0,38.1228,38.196,38.0788,38.0935,899000.0
2014-07-29 11:00:00,52.01,52.01,51.83,51.9,1007900.0,38.0935,38.0935,37.9616,38.0129,1007900.0
2014-07-29 11:30:00,51.9,51.96,51.83,51.95,580600.0,38.0129,38.0568,37.9616,38.0495,580600.0
2014-07-29 12:00:00,51.95,52.12,51.94,52.06,587200.0,38.0495,38.174,38.0422,38.1301,587200.0
2014-07-29 12:30:00,52.05,52.12,52.04,52.12,392600.0,38.1228,38.174,38.1154,38.174,392600.0
2014-07-29 13:00:00,52.11,52.12,52.0,52.02,1018600.0,38.1667,38.174,38.0861,38.1008,1018600.0
2014-07-29 13:30:00,52.01,52.03,51.95,51.97,448900.0,38.0935,38.1081,38.0495,38.0642,448900.0
2014-07-29 14:00:00,51.96,51.98,51.84,51.89,739200.0,38.0568,38.0715,37.9689,38.0056,739200.0
2014-07-29 14:30:00,51.88,51.91,51.77,51.78,455900.0,37.9982,38.0202,37.9177,37.925,455900.0
2014-07-29 15:00:00,51.78,51.79,51.7,51.72,762200.0,37.925,37.9323,37.8664,37.8811,762200.0
2014-07-29 15:30:00,51.72,51.72,51.5,51.54,2469000.0,37.8811,37.8811,37.7199,37.7492,2469000.0
2014-07-30 09:30:00,51.73,52.13,51.69,51.88,1658000.0,37.8884,38.1813,37.8591,37.9982,1658000.0
2014-07-30 10:00:00,51.88,52.05,51.74,52.0,973200.0,37.9982,38.1228,37.8957,38.0861,973200.0
2014-07-30 10:30:00,52.0,52.03,51.82,51.88,637200.0,38.0861,38.1081,37.9543,37.9982,637200.0
2014-07-30 11:00:00,51.87,51.96,51.77,51.96,450700.0,37.9909,38.0568,37.9177,38.0568,450700.0
2014-07-30 11:30:00,51.96,51.96,51.7,51.73,517400.0,38.0568,38.0568,37.8664,37.8884,517400.0
2014-07-30 12:00:00,51.73,51.86,51.69,51.83,381400.0,37.8884,37.9836,37.8591,37.9616,381400.0
2014-07-30 12:30:00,51.82,51.94,51.79,51.92,315300.0,37.9543,38.0422,37.9323,38.0275,315300.0
2014-07-30 13:00:00,51.92,51.94,51.87,51.89,358300.0,38.0275,38.0422,37.9909,38.0056,358300.0
2014-07-30 13:30:00,51.9,52.05,51.88,52.01,507100.0,38.0129,38.1228,37.9982,38.0935,507100.0
2014-07-30 14:00:00,52.01,52.3,51.9,52.21,1483200.0,38.0935,38.3059,38.0129,38.2399,1483200.0
2014-07-30 14:30:00,52.21,52.22,52.02,52.1,661300.0,38.2399,38.2473,38.1008,38.1594,661300.0
2014-07-30 15:00:00,52.1,52.18,52.03,52.13,692400.0,38.1594,38.218,38.1081,38.1813,692400.0
2014-07-30 15:30:00,52.12,52.2,52.09,52.1,1312400.0,38.174,38.2326,38.1521,38.1594,1312400.0
2014-07-31 09:30:00,51.86,51.88,51.68,51.74,1755400.0,37.9836,37.9982,37.8518,37.8957,1755400.0
2014-07-31 10:00:00,51.73,51.86,51.68,51.7,1132900.0,37.8884,37.9836,37.8518,37.8664,1132900.0
2014-07-31 10:30:00,51.69,51.71,51.48,51.5,1068400.0,37.8591,37.8737,37.7053,37.7199,1068400.0
2014-07-31 11:00:00,51.49,51.61,51.47,51.47,885700.0,37.7126,37.8005,37.6979,37.6979,885700.0
2014-07-31 11:30:00,51.47,51.51,51.36,51.37,878000.0,37.6979,37.7272,37.6174,37.6247,878000.0
2014-07-31 12:00:00,51.37,51.41,51.27,51.27,594100.0,37.6247,37.654,37.5515,37.5515,594100.0
2014-07-31 12:30:00,51.27,51.43,51.24,51.35,440400.0,37.5515,37.6687,37.5295,37.6101,440400.0
2014-07-31 13:00:00,51.35,51.35,51.21,51.3,508500.0,37.6101,37.6101,37.5075,37.5734,508500.0
2014-07-31 13:30:00,51.3,51.4,51.29,51.34,667600.0,37.5734,37.6467,37.5661,37.6027,667600.0
2014-07-31 14:00:00,51.34,51.48,51.3,51.48,907300.0,37.6027,37.7053,37.5734,37.7053,907300.0
2014-07-31 14:30:00,51.48,51.49,51.22,51.22,714600.0,37.7053,37.7126,37.5148,37.5148,714600.0
2014-07-31 15:00:00,51.22,51.29,51.06,51.1,1425800.0,37.5148,37.5661,37.3977,37.4269,1425800.0
2014-07-31 15:30:00,51.1,51.16,50.89,50.9,4512300.0,37.4269,37.4709,37.2731,37.2805,4512300.0
2014-08-01 09:30:00,50.5,51.11,50.5,50.91,2203400.0,36.9875,37.4343,36.9875,37.2878,2203400.0
2014-08-01 10:00:00,50.91,50.94,50.68,50.82,1444800.0,37.2878,37.3098,37.1193,37.2219,1444800.0
2014-08-01 10:30:00,50.82,50.85,50.69,50.7,1085500.0,37.2219,37.2438,37.1267,37.134,1085500.0
2014-08-01 11:00:00,50.7,50.71,50.41,50.59,2095700.0,37.134,37.1413,36.9216,37.0534,2095700.0
2014-08-01 11:30:00,50.59,50.62,50.32,50.32,1021000.0,37.0534,37.0754,36.8557,36.8557,1021000.0
2014-08-01 12:00:00,50.32,50.39,50.28,50.3,1063500.0,36.8557,36.9069,36.8264,36.841,1063500.0
2014-08-01 12:30:00,50.3,50.43,50.23,50.39,722200.0,36.841,36.9362,36.7897,36.9069,722200.0
2014-08-01 13:00:00,50.4,50.58,50.32,50.58,732400.0,36.9143,37.0461,36.8557,37.0461,732400.0
2014-08-01 13:30:00,50.58,50.59,50.44,50.47,1089000.0,37.0461,37.0534,36.9435,36.9655,1089000.0
2014-08-01 14:00:00,50.48,50.61,50.44,50.52,784900.0,36.9728,37.0681,36.9435,37.0021,784900.0
2014-08-01 14:30:00,50.53,50.6,50.43,50.48,881700.0,37.0095,37.0607,36.9362,36.9728,881700.0
2014-08-01 15:00:00,50.48,50.57,50.45,50.54,999100.0,36.9728,37.0388,36.9509,37.0168,999100.0
2014-08-01 15:30:00,50.53,50.55,50.35,50.36,2212600.0,37.0095,37.0241,36.8776,36.885,2212600.0
2014-08-04 09:30:00,50.55,50.82,50.52,50.81,1661200.0,37.0241,37.2219,37.0021,37.2145,1661200.0
2014-08-04 10:00:00,50.81,50.91,50.79,50.86,1195700.0,37.2145,37.2878,37.1999,37.2512,1195700.0
2014-08-04 10:30:00,50.85,50.87,50.61,50.65,1041100.0,37.2438,37.2585,37.0681,37.0974,1041100.0
2014-08-04 11:00:00,50.65,50.86,50.59,50.82,794700.0,37.0974,37.2512,37.0534,37.2219,794700.0
2014-08-04 11:30:00,50.81,50.82,50.68,50.72,530700.0,37.2145,37.2219,37.1193,37.1486,530700.0
2014-08-04 12:00:00,50.72,50.85,50.69,50.83,463900.0,37.1486,37.2438,37.1267,37.2292,463900.0
2014-08-04 12:30:00,50.84,50.85,50.67,50.67,478800.0,37.2365,37.2438,37.112,37.112,478800.0
2014-08-04 13:00:00,50.67,50.71,50.64,50.7,405100.0,37.112,37.1413,37.09,37.134,405100.0
2014-08-04 13:30:00,50.7,50.77,50.67,50.68,423000.0,37.134,37.1852,37.112,37.1193,423000.0
2014-08-04 14:00:00,50.69,50.73,50.68,50.7,327600.0,37.1267,37.156,37.1193,37.134,327600.0
2014-08-04 14:30:00,50.7,50.95,50.69,50.93,553100.0,37.134,37.3171,37.1267,37.3024,553100.0
2014-08-04 15:00:00,50.94,50.99,50.89,50.93,846700.0,37.3098,37.3464,37.2731,37.3024,846700.0
2014-08-04 15:30:00,50.93,51.03,50.93,51.0,1695900.0,37.3024,37.3757,37.3024,37.3537,1695900.0
2014-08-05 09:30:00,50.73,50.93,50.65,50.77,1479900.0,37.156,37.3024,37.0974,37.1852,1479900.0
2014-08-05 10:00:00,50.77,50.84,50.65,50.83,1025300.0,37.1852,37.2365,37.0974,37.2292,1025300.0
2014-08-05 10:30:00,50.83,50.89,50.75,50.78,556300.0,37.2292,37.2731,37.1706,37.1926,556300.0
2014-08-05 11:00:00,50.78,50.92,50.76,50.82,615700.0,37.1926,37.2951,37.1779,37.2219,615700.0
2014-08-05 11:30:00,50.82,50.87,50.72,50.74,362100.0,37.2219,37.2585,37.1486,37.1633,362100.0
2014-08-05 12:00:00,50.74,50.77,50.63,50.72,640100.0,37.1633,37.1852,37.0827,37.1486,640100.0
2014-08-05 12:30:00,50.71,50.71,50.58,50.64,503700.0,37.1413,37.1413,37.0461,37.09,503700.0
2014-08-05 13:00:00,50.64,50.73,50.61,50.71,408300.0,37.09,37.156,37.0681,37.1413,408300.0
2014-08-05 13:30:00,50.72,50.72,50.33,50.42,1490200.0,37.1486,37.1486,36.863,36.9289,1490200.0
2014-08-05 14:00:00,50.42,50.47,50.26,50.44,680200.0,36.9289,36.9655,36.8117,36.9435,680200.0
2014-08-05 14:30:00,50.45,50.53,50.37,50.38,634000.0,36.9509,37.0095,36.8923,36.8996,634000.0
2014-08-05 15:00:00,50.37,50.42,50.28,50.38,861700.0,36.8923,36.9289,36.8264,36.8996,861700.0
2014-08-05 15:30:00,50.38,50.52,50.37,50.39,1913400.0,36.8996,37.0021,36.8923,36.9069,1913400.0
2014-08-06 09:30:00,49.87,50.52,49.83,50.28,1632000.0,36.7814,37.2608,36.7519,37.0838,1632000.0
2014-08-06 10:00:00,50.27,50.36,50.13,50.35,1292800.0,37.0765,37.1428,36.9732,37.1355,1292800.0
2014-08-06 10:30:00,50.36,50.41,50.28,50.41,830000.0,37.1428,37.1797,37.0838,37.1797,830000.0
2014-08-06 11:00:00,50.41,50.48,50.37,50.38,738700.0,37.1797,37.2313,37.1502,37.1576,738700.0
2014-08-06 11:30:00,50.38,50.51,50.37,50.44,660300.0,37.1576,37.2535,37.1502,37.2018,660300.0
2014-08-06 12:00:00,50.44,50.47,50.3,50.34,682200.0,37.2018,37.224,37.0986,37.1281,682200.0
2014-08-06 12:30:00,50.35,50.43,50.28,50.3,707200.0,37.1355,37.1945,37.0838,37.0986,707200.0
2014-08-06 13:00:00,50.3,50.31,50.19,50.21,683500.0,37.0986,37.106,37.0175,37.0322,683500.0
2014-08-06 13:30:00,50.22,50.26,50.07,50.09,874300.0,37.0396,37.0691,36.929,36.9437,874300.0
2014-08-06 14:00:00,50.09,50.13,50.03,50.11,748400.0,36.9437,36.9732,36.8994,36.9585,748400.0
2014-08-06 14:30:00,50.11,50.12,50.02,50.05,935500.0,36.9585,36.9658,36.8921,36.9142,935500.0
2014-08-06 15:00:00,50.05,50.09,50.0,50.05,991400.0,36.9142,36.9437,36.8773,36.9142,991400.0
2014-08-06 15:30:00,50.04,50.09,49.98,50.05,2274900.0,36.9068,36.9437,36.8626,36.9142,2274900.0
2014-08-07 09:30:00,50.34,50.41,50.01,50.01,1583300.0,37.1281,37.1797,36.8847,36.8847,1583300.0
2014-08-07 10:00:00,50.02,50.16,50.01,50.05,1162800.0,36.8921,36.9953,36.8847,36.9142,1162800.0
2014-08-07 10:30:00,50.05,50.07,49.86,49.99,1136500.0,36.9142,36.929,36.7741,36.8699,1136500.0
2014-08-07 11:00:00,49.99,49.99,49.8,49.84,1067900.0,36.8699,36.8699,36.7298,36.7593,1067900.0
2014-08-07 11:30:00,49.85,49.91,49.69,49.79,771700.0,36.7667,36.8109,36.6487,36.7224,771700.0
2014-08-07 12:00:00,49.79,49.9,49.71,49.78,664500.0,36.7224,36.8036,36.6634,36.7151,664500.0
2014-08-07 12:30:00,49.78,49.8,49.6,49.77,675500.0,36.7151,36.7298,36.5823,36.7077,675500.0
2014-08-07 13:00:00,49.77,49.88,49.77,49.86,456700.0,36.7077,36.7888,36.7077,36.7741,456700.0
2014-08-07 13:30:00,49.86,49.95,49.83,49.95,502600.0,36.7741,36.8404,36.7519,36.8404,502600.0
2014-08-07 14:00:00,49.94,49.97,49.81,49.84,595200.0,36.8331,36.8552,36.7372,36.7593,595200.0
2014-08-07 14:30:00,49.83,49.84,49.72,49.73,581100.0,36.7519,36.7593,36.6708,36.6782,581100.0
2014-08-07 15:00:00,49.72,49.76,49.6,49.7,1083500.0,36.6708,36.7003,36.5823,36.6561,1083500.0
2014-08-07 15:30:00,49.7,49.78,49.64,49.7,1766200.0,36.6561,36.7151,36.6118,36.6561,1766200.0
2014-08-08 09:30:00,49.73,49.85,49.47,49.64,1583500.0,36.6782,36.7667,36.4864,36.6118,1583500.0
2014-08-08 10:00:00,49.63,49.71,49.53,49.62,1060800.0,36.6044,36.6634,36.5307,36.5971,1060800.0
2014-08-08 10:30:00,49.61,49.8,49.59,49.76,984900.0,36.5897,36.7298,36.5749,36.7003,984900.0
2014-08-08 11:00:00,49.76,49.87,49.72,49.84,758800.0,36.7003,36.7814,36.6708,36.7593,758800.0
2014-08-08 11:30:00,49.83,49.84,49.75,49.81,663500.0,36.7519,36.7593,36.6929,36.7372,663500.0
2014-08-08 12:00:00,49.81,49.82,49.7,49.7,425800.0,36.7372,36.7446,36.6561,36.6561,425800.0
2014-08-08 12:30:00,49.7,49.73,49.65,49.71,368100.0,36.6561,36.6782,36.6192,36.6634,368100.0
2014-08-08 13:00:00,49.71,49.89,49.69,49.87,1105100.0,36.6634,36.7962,36.6487,36.7814,1105100.0
2014-08-08 13:30:00,49.87,49.95,49.82,49.87,928100.0,36.7814,36.8404,36.7446,36.7814,928100.0
2014-08-08 14:00:00,49.88,49.97,49.84,49.97,740500.0,36.7888,36.8552,36.7593,36.8552,740500.0
2014-08-08 14:30:00,49.96,49.97,49.86,49.86,699700.0,36.8478,36.8552,36.7741,36.7741,699700.0
2014-08-08 15:00:00,49.86,50.0,49.83,50.0,690200.0,36.7741,36.8773,36.7519,36.8773,690200.0
2014-08-08 15:30:00,50.0,50.04,49.94,49.99,2485500.0,36.8773,36.9068,36.8331,36.8699,2485500.0
2014-08-11 09:30:00,50.08,50.25,49.98,50.03,1850900.0,36.9363,37.0617,36.8626,36.8994,1850900.0
2014-08-11 10:00:00,50.03,50.05,49.95,49.98,1117700.0,36.8994,36.9142,36.8404,36.8626,1117700.0
2014-08-11 10:30:00,49.98,50.06,49.97,49.98,1484600.0,36.8626,36.9216,36.8552,36.8626,1484600.0
2014-08-11 11:00:00,49.97,50.02,49.96,49.98,1117100.0,36.8552,36.8921,36.8478,36.8626,1117100.0
2014-08-11 11:30:00,49.98,50.0,49.93,49.96,676300.0,36.8626,36.8773,36.8257,36.8478,676300.0
2014-08-11 12:00:00,49.96,49.97,49.87,49.93,470400.0,36.8478,36.8552,36.7814,36.8257,470400.0
2014-08-11 12:30:00,49.92,50.01,49.92,49.99,538900.0,36.8183,36.8847,36.8183,36.8699,538900.0
2014-08-11 13:00:00,49.99,50.01,49.91,49.91,360400.0,36.8699,36.8847,36.8109,36.8109,360400.0
2014-08-11 13:30:00,49.92,49.97,49.82,49.86,635900.0,36.8183,36.8552,36.7446,36.7741,635900.0
2014-08-11 14:00:00,49.85,49.9,49.81,49.88,841900.0,36.7667,36.8036,36.7372,36.7888,841900.0
2014-08-11 14:30:00,49.89,49.97,49.86,49.89,684100.0,36.7962,36.8552,36.7741,36.7962,684100.0
2014-08-11 15:00:00,49.88,49.92,49.87,49.87,677800.0,36.7888,36.8183,36.7814,36.7814,677800.0
2014-08-11 15:30:00,49.88,49.89,49.78,49.88,2185200.0,36.7888,36.7962,36.7151,36.7888,2185200.0
2014-08-12 09:30:00,49.86,50.13,49.83,50.13,1122500.0,36.7741,36.9732,36.7519,36.9732,1122500.0
2014-08-12 10:00:00,50.13,50.27,49.99,50.03,1655000.0,36.9732,37.0765,36.8699,36.8994,1655000.0
2014-08-12 10:30:00,50.04,50.04,49.85,49.92,949500.0,36.9068,36.9068,36.7667,36.8183,949500.0
2014-08-12 11:00:00,49.91,49.91,49.81,49.89,636400.0,36.8109,36.8109,36.7372,36.7962,636400.0
2014-08-12 11:30:00,49.88,49.98,49.85,49.85,987000.0,36.7888,36.8626,36.7667,36.7667,987000.0
2014-08-12 12:00:00,49.85,49.91,49.78,49.86,412000.0,36.7667,36.8109,36.7151,36.7741,412000.0
2014-08-12 12:30:00,49.87,49.94,49.87,49.88,1082400.0,36.7814,36.8331,36.7814,36.7888,1082400.0
2014-08-12 13:00:00,49.88,49.9,49.82,49.85,476400.0,36.7888,36.8036,36.7446,36.7667,476400.0
2014-08-12 13:30:00,49.86,49.86,49.79,49.83,543200.0,36.7741,36.7741,36.7224,36.7519,543200.0
2014-08-12 14:00:00,49.84,49.84,49.76,49.8,535200.0,36.7593,36.7593,36.7003,36.7298,535200.0
2014-08-12 14:30:00,49.8,49.85,49.75,49.8,498300.0,36.7298,36.7667,36.6929,36.7298,498300.0
2014-08-12 15:00:00,49.8,49.89,49.79,49.81,651000.0,36.7298,36.7962,36.7224,36.7372,651000.0
2014-08-12 15:30:00,49.82,49.89,49.77,49.78,2601500.0,36.7446,36.7962,36.7077,36.7151,2601500.0
2014-08-13 09:30:00,50.02,50.11,49.91,49.96,1257400.0,36.8921,36.9585,36.8109,36.8478,1257400.0
2014-08-13 10:00:00,49.96,49.96,49.88,49.93,1044800.0,36.8478,36.8478,36.7888,36.8257,1044800.0
2014-08-13 10:30:00,49.93,49.95,49.87,49.91,796200.0,36.8257,36.8404,36.7814,36.8109,796200.0
2014-08-13 11:00:00,49.91,50.12,49.91,50.07,871300.0,36.8109,36.9658,36.8109,36.929,871300.0
2014-08-13 11:30:00,50.07,50.07,49.94,49.94,674300.0,36.929,36.929,36.8331,36.8331,674300.0
2014-08-13 12:00:00,49.95,49.95,49.84,49.93,802300.0,36.8404,36.8404,36.7593,36.8257,802300.0
2014-08-13 12:30:00,49.93,49.97,49.86,49.91,588200.0,36.8257,36.8552,36.7741,36.8109,588200.0
2014-08-13 13:00:00,49.9,49.92,49.87,49.88,374000.0,36.8036,36.8183,36.7814,36.7888,374000.0
2014-08-13 13:30:00,49.88,49.91,49.87,49.9,426200.0,36.7888,36.8109,36.7814,36.8036,426200.0
2014-08-13 14:00:00,49.89,49.92,49.84,49.88,473700.0,36.7962,36.8183,36.7593,36.7888,473700.0
2014-08-13 14:30:00,49.89,49.93,49.87,49.91,390200.0,36.7962,36.8257,36.7814,36.8109,390200.0
2014-08-13 15:00:00,49.91,49.93,49.88,49.92,736400.0,36.8109,36.8257,36.7888,36.8183,736400.0
2014-08-13 15:30:00,49.91,50.0,49.91,49.99,1846600.0,36.8109,36.8773,36.8109,36.8699,1846600.0
2014-08-14 09:30:00,50.11,50.36,50.06,50.35,1183200.0,36.9585,37.1428,36.9216,37.1355,1183200.0
2014-08-14 10:00:00,50.35,50.44,50.31,50.34,885600.0,37.1355,37.2018,37.106,37.1281,885600.0
2014-08-14 10:30:00,50.35,50.49,50.35,50.36,760900.0,37.1355,37.2387,37.1355,37.1428,760900.0
2014-08-14 11:00:00,50.36,50.4,50.33,50.37,608000.0,37.1428,37.1723,37.1207,37.1502,608000.0
2014-08-14 11:30:00,50.37,50.38,50.13,50.24,1137000.0,37.1502,37.1576,36.9732,37.0543,1137000.0
2014-08-14 12:00:00,50.24,50.32,50.24,50.3,516100.0,37.0543,37.1133,37.0543,37.0986,516100.0
2014-08-14 12:30:00,50.3,50.34,50.27,50.28,602300.0,37.0986,37.1281,37.0765,37.0838,602300.0
2014-08-14 13:00:00,50.28,50.39,50.23,50.34,639800.0,37.0838,37.165,37.047,37.1281,639800.0
2014-08-14 13:30:00,50.34,50.34,50.28,50.3,496600.0,37.1281,37.1281,37.0838,37.0986,496600.0
2014-08-14 14:00:00,50.3,50.34,50.29,50.29,583700.0,37.0986,37.1281,37.0912,37.0912,583700.0
2014-08-14 14:30:00,50.29,50.32,50.29,50.3,463600.0,37.0912,37.1133,37.0912,37.0986,463600.0
2014-08-14 15:00:00,50.3,50.36,50.29,50.33,686100.0,37.0986,37.1428,37.0912,37.1207,686100.0
2014-08-14 15:30:00,50.33,50.38,50.33,50.37,1829300.0,37.1207,37.1576,37.1207,37.1502,1829300.0
2014-08-15 09:30:00,50.5,50.54,50.41,50.51,2642000.0,37.2461,37.2756,37.1797,37.2535,2642000.0
2014-08-15 10:00:00,50.52,50.62,50.5,50.55,712700.0,37.2608,37.3346,37.2461,37.283,712700.0
2014-08-15 10:30:00,50.55,50.58,49.97,50.17,1557700.0,37.283,37.3051,36.8552,37.0027,1557700.0
2014-08-15 11:00:00,50.17,50.28,50.0,50.01,760800.0,37.0027,37.0838,36.8773,36.8847,760800.0
2014-08-15 11:30:00,50.01,50.21,49.87,50.0,779100.0,36.8847,37.0322,36.7814,36.8773,779100.0
2014-08-15 12:00:00,50.0,50.15,49.94,50.13,695100.0,36.8773,36.988,36.8331,36.9732,695100.0
2014-08-15 12:30:00,50.14,50.16,50.0,50.05,541200.0,36.9806,36.9953,36.8773,36.9142,541200.0
2014-08-15 13:00:00,50.05,50.09,49.98,50.04,964700.0,36.9142,36.9437,36.8626,36.9068,964700.0
2014-08-15 13:30:00,50.05,50.08,49.96,49.98,469500.0,36.9142,36.9363,36.8478,36.8626,469500.0
2014-08-15 14:00:00,49.98,50.16,49.98,50.16,463600.0,36.8626,36.9953,36.8626,36.9953,463600.0
2014-08-15 14:30:00,50.16,50.18,50.09,50.11,402000.0,36.9953,37.0101,36.9437,36.9585,402000.0
2014-08-15 15:00:00,50.12,50.15,50.07,50.12,540700.0,36.9658,36.988,36.929,36.9658,540700.0
2014-08-15 15:30:00,50.13,50.25,50.12,50.2,1282700.0,36.9732,37.0617,36.9658,37.0248,1282700.0
2014-08-18 09:30:00,50.47,50.67,50.4,50.66,993200.0,37.224,37.3715,37.1723,37.3641,993200.0
2014-08-18 10:00:00,50.66,50.72,50.52,50.64,894500.0,37.3641,37.4084,37.2608,37.3494,894500.0
2014-08-18 10:30:00,50.64,50.72,50.58,50.66,649300.0,37.3494,37.4084,37.3051,37.3641,649300.0
2014-08-18 11:00:00,50.67,50.7,50.62,50.7,509000.0,37.3715,37.3936,37.3346,37.3936,509000.0
2014-08-18 11:30:00,50.69,50.73,50.66,50.67,508900.0,37.3862,37.4157,37.3641,37.3715,508900.0
2014-08-18 12:00:00,50.66,50.7,50.64,50.66,367400.0,37.3641,37.3936,37.3494,37.3641,367400.0
2014-08-18 12:30:00,50.66,50.68,50.63,50.63,285500.0,37.3641,37.3789,37.342,37.342,285500.0
2014-08-18 13:00:00,50.62,50.64,50.58,50.61,288400.0,37.3346,37.3494,37.3051,37.3272,288400.0
2014-08-18 13:30:00,50.6,50.65,50.6,50.64,219900.0,37.3199,37.3567,37.3199,37.3494,219900.0
2014-08-18 14:00:00,50.64,50.64,50.57,50.6,308800.0,37.3494,37.3494,37.2977,37.3199,308800.0
2014-08-18 14:30:00,50.6,50.62,50.55,50.61,387000.0,37.3199,37.3346,37.283,37.3272,387000.0
2014-08-18 15:00:00,50.61,50.65,50.58,50.59,487600.0,37.3272,37.3567,37.3051,37.3125,487600.0
2014-08-18 15:30:00,50.59,50.69,50.58,50.68,1591600.0,37.3125,37.3862,37.3051,37.3789,1591600.0
2014-08-19 09:30:00,50.77,50.95,50.75,50.91,1236700.0,37.4452,37.578,37.4305,37.5485,1236700.0
2014-08-19 10:00:00,50.92,50.96,50.85,50.9,550500.0,37.5559,37.5854,37.5042,37.5411,550500.0
2014-08-19 10:30:00,50.89,51.0,50.88,51.0,535000.0,37.5337,37.6149,37.5264,37.6149,535000.0
2014-08-19 11:00:00,51.0,51.09,50.99,51.03,687200.0,37.6149,37.6812,37.6075,37.637,687200.0
2014-08-19 11:30:00,51.04,51.04,50.91,50.94,333600.0,37.6444,37.6444,37.5485,37.5706,333600.0
2014-08-19 12:00:00,50.95,50.95,50.9,50.95,237200.0,37.578,37.578,37.5411,37.578,237200.0
2014-08-19 12:30:00,50.95,50.95,50.9,50.91,224900.0,37.578,37.578,37.5411,37.5485,224900.0
2014-08-19 13:00:00,50.91,50.93,50.83,50.83,213300.0,37.5485,37.5632,37.4895,37.4895,213300.0
2014-08-19 13:30:00,50.83,50.87,50.82,50.86,246000.0,37.4895,37.519,37.4821,37.5116,246000.0
2014-08-19 14:00:00,50.86,50.9,50.83,50.88,285000.0,37.5116,37.5411,37.4895,37.5264,285000.0
2014-08-19 14:30:00,50.88,50.9,50.77,50.8,343700.0,37.5264,37.5411,37.4452,37.4674,343700.0
2014-08-19 15:00:00,50.8,50.83,50.78,50.8,385200.0,37.4674,37.4895,37.4526,37.4674,385200.0
2014-08-19 15:30:00,50.81,50.86,50.78,50.85,1374000.0,37.4747,37.5116,37.4526,37.5042,1374000.0
2014-08-20 09:30:00,50.79,50.86,50.64,50.84,977800.0,37.46,37.5116,37.3494,37.4969,977800.0
2014-08-20 10:00:00,50.85,50.92,50.81,50.91,486600.0,37.5042,37.5559,37.4747,37.5485,486600.0
2014-08-20 10:30:00,50.91,50.93,50.84,50.91,565900.0,37.5485,37.5632,37.4969,37.5485,565900.0
2014-08-20 11:00:00,50.91,50.93,50.87,50.88,250900.0,37.5485,37.5632,37.519,37.5264,250900.0
2014-08-20 11:30:00,50.87,50.89,50.84,50.87,349800.0,37.519,37.5337,37.4969,37.519,349800.0
2014-08-20 12:00:00,50.87,50.87,50.8,50.82,229500.0,37.519,37.519,37.4674,37.4821,229500.0
2014-08-20 12:30:00,50.82,50.83,50.75,50.78,217100.0,37.4821,37.4895,37.4305,37.4526,217100.0
2014-08-20 13:00:00,50.78,50.84,50.77,50.82,244300.0,37.4526,37.4969,37.4452,37.4821,244300.0
2014-08-20 13:30:00,50.83,50.83,50.74,50.74,260400.0,37.4895,37.4895,37.4231,37.4231,260400.0
2014-08-20 14:00:00,50.74,50.79,50.64,50.75,860500.0,37.4231,37.46,37.3494,37.4305,860500.0
2014-08-20 14:30:00,50.75,50.84,50.75,50.84,439800.0,37.4305,37.4969,37.4305,37.4969,439800.0
2014-08-20 15:00:00,50.83,50.9,50.82,50.89,547500.0,37.4895,37.5411,37.4821,37.5337,547500.0
2014-08-20 15:30:00,50.89,50.94,50.85,50.85,1115100.0,37.5337,37.5706,37.5042,37.5042,1115100.0
2014-08-21 09:30:00,51.0,51.13,50.9,51.12,991500.0,37.6149,37.7108,37.5411,37.7034,991500.0
2014-08-21 10:00:00,51.13,51.15,50.98,51.07,629700.0,37.7108,37.7255,37.6001,37.6665,629700.0
2014-08-21 10:30:00,51.06,51.2,51.05,51.18,505200.0,37.6591,37.7624,37.6517,37.7476,505200.0
2014-08-21 11:00:00,51.18,51.26,51.17,51.18,428800.0,37.7476,37.8066,37.7403,37.7476,428800.0
2014-08-21 11:30:00,51.18,51.25,51.17,51.21,402800.0,37.7476,37.7993,37.7403,37.7698,402800.0
2014-08-21 12:00:00,51.22,51.25,51.2,51.22,571500.0,37.7771,37.7993,37.7624,37.7771,571500.0
2014-08-21 12:30:00,51.22,51.34,51.22,51.33,364000.0,37.7771,37.8656,37.7771,37.8583,364000.0
2014-08-21 13:00:00,51.33,51.36,51.29,51.34,373300.0,37.8583,37.8804,37.8288,37.8656,373300.0
2014-08-21 13:30:00,51.34,51.35,51.23,51.27,653300.0,37.8656,37.873,37.7845,37.814,653300.0
2014-08-21 14:00:00,51.27,51.31,51.24,51.28,505000.0,37.814,37.8435,37.7919,37.8214,505000.0
2014-08-21 14:30:00,51.29,51.38,51.28,51.33,562900.0,37.8288,37.8951,37.8214,37.8583,562900.0
2014-08-21 15:00:00,51.34,51.4,51.33,51.38,422400.0,37.8656,37.9099,37.8583,37.8951,422400.0
2014-08-21 15:30:00,51.38,51.39,51.29,51.3,1810400.0,37.8951,37.9025,37.8288,37.8361,1810400.0
2014-08-22 09:30:00,51.34,51.38,51.3,51.37,984800.0,37.8656,37.8951,37.8361,37.8878,984800.0
2014-08-22 10:00:00,51.37,51.59,51.31,51.46,952000.0,37.8878,38.05,37.8435,37.9541,952000.0
2014-08-22 10:30:00,51.47,51.53,51.26,51.27,641500.0,37.9615,38.0058,37.8066,37.814,641500.0
2014-08-22 11:00:00,51.26,51.36,51.21,51.33,537400.0,37.8066,37.8804,37.7698,37.8583,537400.0
2014-08-22 11:30:00,51.33,51.35,51.23,51.26,408600.0,37.8583,37.873,37.7845,37.8066,408600.0
2014-08-22 12:00:00,51.26,51.3,51.23,51.27,309500.0,37.8066,37.8361,37.7845,37.814,309500.0
2014-08-22 12:30:00,51.27,51.31,51.2,51.22,205700.0,37.814,37.8435,37.7624,37.7771,205700.0
2014-08-22 13:00:00,51.22,51.28,51.19,51.28,390900.0,37.7771,37.8214,37.755,37.8214,390900.0
2014-08-22 13:30:00,51.27,51.3,51.22,51.23,247600.0,37.814,37.8361,37.7771,37.7845,247600.0
2014-08-22 14:00:00,51.23,51.27,51.2,51.22,380200.0,37.7845,37.814,37.7624,37.7771,380200.0
2014-08-22 14:30:00,51.21,51.25,51.15,51.21,444200.0,37.7698,37.7993,37.7255,37.7698,444200.0
2014-08-22 15:00:00,51.21,51.31,51.2,51.24,404400.0,37.7698,37.8435,37.7624,37.7919,404400.0
2014-08-22 15:30:00,51.25,51.26,51.13,51.18,1336600.0,37.7993,37.8066,37.7108,37.7476,1336600.0
2014-08-25 09:30:00,51.48,51.67,51.44,51.63,1014500.0,37.9689,38.109,37.9394,38.0795,1014500.0
2014-08-25 10:00:00,51.62,51.7,51.58,51.6,746800.0,38.0721,38.1312,38.0426,38.0574,746800.0
2014-08-25 10:30:00,51.59,51.69,51.52,51.66,648500.0,38.05,38.1238,37.9984,38.1017,648500.0
2014-08-25 11:00:00,51.66,51.75,51.55,51.62,743400.0,38.1017,38.168,38.0205,38.0721,743400.0
2014-08-25 11:30:00,51.62,51.64,51.58,51.6,365200.0,38.0721,38.0869,38.0426,38.0574,365200.0
2014-08-25 12:00:00,51.61,51.61,51.47,51.5,319000.0,38.0648,38.0648,37.9615,37.9836,319000.0
2014-08-25 12:30:00,51.5,51.51,51.43,51.45,364100.0,37.9836,37.991,37.932,37.9468,364100.0
2014-08-25 13:00:00,51.45,51.48,51.41,51.47,258200.0,37.9468,37.9689,37.9173,37.9615,258200.0
2014-08-25 13:30:00,51.48,51.55,51.47,51.52,286500.0,37.9689,38.0205,37.9615,37.9984,286500.0
2014-08-25 14:00:00,51.52,51.52,51.46,51.51,396400.0,37.9984,37.9984,37.9541,37.991,396400.0
2014-08-25 14:30:00,51.5,51.51,51.46,51.5,386300.0,37.9836,37.991,37.9541,37.9836,386300.0
2014-08-25 15:00:00,51.51,51.52,51.43,51.43,488200.0,37.991,37.9984,37.932,37.932,488200.0
2014-08-25 15:30:00,51.44,51.48,51.43,51.47,1316900.0,37.9394,37.9689,37.932,37.9615,1316900.0
2014-08-26 09:30:00,51.57,51.64,51.48,51.54,1175800.0,38.0353,38.0869,37.9689,38.0131,1175800.0
2014-08-26 10:00:00,51.53,51.63,51.49,51.6,466100.0,38.0058,38.0795,37.9763,38.0574,466100.0
2014-08-26 10:30:00,51.6,51.67,51.55,51.66,423300.0,38.0574,38.109,38.0205,38.1017,423300.0
2014-08-26 11:00:00,51.67,51.69,51.63,51.68,349000.0,38.109,38.1238,38.0795,38.1164,349000.0
2014-08-26 11:30:00,51.68,51.69,51.58,51.6,329800.0,38.1164,38.1238,38.0426,38.0574,329800.0
2014-08-26 12:00:00,51.6,51.62,51.57,51.57,264900.0,38.0574,38.0721,38.0353,38.0353,264900.0
2014-08-26 12:30:00,51.57,51.59,51.52,51.52,299400.0,38.0353,38.05,37.9984,37.9984,299400.0
2014-08-26 13:00:00,51.52,51.57,51.47,51.55,280700.0,37.9984,38.0353,37.9615,38.0205,280700.0
2014-08-26 13:30:00,51.55,51.58,51.52,51.53,200800.0,38.0205,38.0426,37.9984,38.0058,200800.0
2014-08-26 14:00:00,51.54,51.59,51.53,51.59,140800.0,38.0131,38.05,38.0058,38.05,140800.0
2014-08-26 14:30:00,51.58,51.59,51.53,51.56,284300.0,38.0426,38.05,38.0058,38.0279,284300.0
2014-08-26 15:00:00,51.56,51.59,51.54,51.56,441500.0,38.0279,38.05,38.0131,38.0279,441500.0
2014-08-26 15:30:00,51.55,51.6,51.5,51.56,893500.0,38.0205,38.0574,37.9836,38.0279,893500.0
2014-08-27 09:30:00,51.65,51.7,51.38,51.39,1074600.0,38.0943,38.1312,37.8951,37.9025,1074600.0
2014-08-27 10:00:00,51.38,51.4,51.27,51.35,575500.0,37.8951,37.9099,37.814,37.873,575500.0
2014-08-27 10:30:00,51.35,51.41,51.29,51.39,365000.0,37.873,37.9173,37.8288,37.9025,365000.0
2014-08-27 11:00:00,51.39,51.43,51.34,51.37,582300.0,37.9025,37.932,37.8656,37.8878,582300.0
2014-08-27 11:30:00,51.36,51.39,51.32,51.38,255400.0,37.8804,37.9025,37.8509,37.8951,255400.0
2014-08-27 12:00:00,51.38,51.4,51.33,51.39,250400.0,37.8951,37.9099,37.8583,37.9025,250400.0
2014-08-27 12:30:00,51.38,51.41,51.36,51.41,150100.0,37.8951,37.9173,37.8804,37.9173,150100.0
2014-08-27 13:00:00,51.4,51.41,51.37,51.4,176300.0,37.9099,37.9173,37.8878,37.9099,176300.0
2014-08-27 13:30:00,51.4,51.4,51.35,51.36,172900.0,37.9099,37.9099,37.873,37.8804,172900.0
2014-08-27 14:00:00,51.35,51.37,51.33,51.37,305200.0,37.873,37.8878,37.8583,37.8878,305200.0
2014-08-27 14:30:00,51.37,51.37,51.27,51.28,351300.0,37.8878,37.8878,37.814,37.8214,351300.0
2014-08-27 15:00:00,51.28,51.34,51.27,51.34,355600.0,37.8214,37.8656,37.814,37.8656,355600.0
2014-08-27 15:30:00,51.34,51.37,51.28,51.32,1452700.0,37.8656,37.8878,37.8214,37.8509,1452700.0
2014-08-28 09:30:00,51.21,51.22,51.0,51.11,1126000.0,37.7698,37.7771,37.6149,37.696,1126000.0
2014-08-28 10:00:00,51.11,51.13,51.0,51.11,514100.0,37.696,37.7108,37.6149,37.696,514100.0
2014-08-28 10:30:00,51.11,51.16,51.06,51.16,300900.0,37.696,37.7329,37.6591,37.7329,300900.0
2014-08-28 11:00:00,51.16,51.19,51.11,51.18,330000.0,37.7329,37.755,37.696,37.7476,330000.0
2014-08-28 11:30:00,51.18,51.26,51.16,51.23,304400.0,37.7476,37.8066,37.7329,37.7845,304400.0
2014-08-28 12:00:00,51.23,51.28,51.2,51.27,345200.0,37.7845,37.8214,37.7624,37.814,345200.0
2014-08-28 12:30:00,51.26,51.27,51.22,51.24,180600.0,37.8066,37.814,37.7771,37.7919,180600.0
2014-08-28 13:00:00,51.24,51.25,51.21,51.21,239100.0,37.7919,37.7993,37.7698,37.7698,239100.0
2014-08-28 13:30:00,51.22,51.22,51.18,51.19,249300.0,37.7771,37.7771,37.7476,37.755,249300.0
2014-08-28 14:00:00,51.19,51.21,51.17,51.19,302600.0,37.755,37.7698,37.7403,37.755,302600.0
2014-08-28 14:30:00,51.19,51.21,51.14,51.15,262700.0,37.755,37.7698,37.7181,37.7255,262700.0
2014-08-28 15:00:00,51.15,51.18,51.11,51.11,378600.0,37.7255,37.7476,37.696,37.696,378600.0
2014-08-28 15:30:00,51.12,51.19,51.11,51.17,1038300.0,37.7034,37.755,37.696,37.7403,1038300.0
2014-08-29 09:30:00,51.27,51.43,51.24,51.29,1022300.0,37.814,37.932,37.7919,37.8288,1022300.0
2014-08-29 10:00:00,51.3,51.31,51.18,51.23,348400.0,37.8361,37.8435,37.7476,37.7845,348400.0
2014-08-29 10:30:00,51.23,51.25,51.19,51.2,442600.0,37.7845,37.7993,37.755,37.7624,442600.0
2014-08-29 11:00:00,51.21,51.3,51.19,51.28,405200.0,37.7698,37.8361,37.755,37.8214,405200.0
2014-08-29 11:30:00,51.28,51.39,51.27,51.36,259900.0,37.8214,37.9025,37.814,37.8804,259900.0
2014-08-29 12:00:00,51.36,51.4,51.33,51.34,221300.0,37.8804,37.9099,37.8583,37.8656,221300.0
2014-08-29 12:30:00,51.34,51.35,51.29,51.33,173800.0,37.8656,37.873,37.8288,37.8583,173800.0
2014-08-29 13:00:00,51.32,51.34,51.3,51.33,229100.0,37.8509,37.8656,37.8361,37.8583,229100.0
2014-08-29 13:30:00,51.32,51.35,51.31,51.33,400700.0,37.8509,37.873,37.8435,37.8583,400700.0
2014-08-29 14:00:00,51.32,51.36,51.32,51.33,181500.0,37.8509,37.8804,37.8509,37.8583,181500.0
2014-08-29 14:30:00,51.33,51.34,51.28,51.3,344500.0,37.8583,37.8656,37.8214,37.8361,344500.0
2014-08-29 15:00:00,51.3,51.33,51.29,51.33,386000.0,37.8361,37.8583,37.8288,37.8583,386000.0
2014-08-29 15:30:00,51.33,51.47,51.32,51.45,1575800.0,37.8583,37.9615,37.8509,37.9468,1575800.0
2014-09-02 09:30:00,51.71,51.71,51.35,51.41,1181700.0,38.1385,38.1385,37.873,37.9173,1181700.0
2014-09-02 10:00:00,51.41,51.58,51.41,51.51,798900.0,37.9173,38.0426,37.9173,37.991,798900.0
2014-09-02 10:30:00,51.52,51.57,51.48,51.55,638500.0,37.9984,38.0353,37.9689,38.0205,638500.0
2014-09-02 11:00:00,51.54,51.56,51.41,51.41,447700.0,38.0131,38.0279,37.9173,37.9173,447700.0
2014-09-02 11:30:00,51.42,51.46,51.34,51.37,450200.0,37.9246,37.9541,37.8656,37.8878,450200.0
2014-09-02 12:00:00,51.37,51.43,51.36,51.4,410900.0,37.8878,37.932,37.8804,37.9099,410900.0
2014-09-02 12:30:00,51.41,51.41,51.24,51.26,562500.0,37.9173,37.9173,37.7919,37.8066,562500.0
2014-09-02 13:00:00,51.26,51.34,51.24,51.28,335700.0,37.8066,37.8656,37.7919,37.8214,335700.0
2014-09-02 13:30:00,51.29,51.36,51.25,51.34,419900.0,37.8288,37.8804,37.7993,37.8656,419900.0
2014-09-02 14:00:00,51.35,51.45,51.34,51.41,394600.0,37.873,37.9468,37.8656,37.9173,394600.0
2014-09-02 14:30:00,51.41,51.5,51.41,51.48,597900.0,37.9173,37.9836,37.9173,37.9689,597900.0
2014-09-02 15:00:00,51.49,51.49,51.44,51.47,499900.0,37.9763,37.9763,37.9394,37.9615,499900.0
2014-09-02 15:30:00,51.46,51.58,51.42,51.56,1505500.0,37.9541,38.0426,37.9246,38.0279,1505500.0
2014-09-03 09:30:00,51.75,51.95,51.68,51.89,1069600.0,38.168,38.3155,38.1164,38.2713,1069600.0
2014-09-03 10:00:00,51.89,52.03,51.76,51.8,1295400.0,38.2713,38.3745,38.1754,38.2049,1295400.0
2014-09-03 10:30:00,51.81,51.83,51.74,51.82,342800.0,38.2123,38.227,38.1607,38.2197,342800.0
2014-09-03 11:00:00,51.82,51.85,51.68,51.69,292900.0,38.2197,38.2418,38.1164,38.1238,292900.0
2014-09-03 11:30:00,51.69,51.72,51.51,51.51,453500.0,38.1238,38.1459,37.991,37.991,453500.0
2014-09-03 12:00:00,51.52,51.63,51.5,51.61,204000.0,37.9984,38.0795,37.9836,38.0648,204000.0
2014-09-03 12:30:00,51.62,51.68,51.57,51.65,218300.0,38.0721,38.1164,38.0353,38.0943,218300.0
2014-09-03 13:00:00,51.64,51.67,51.6,51.64,191400.0,38.0869,38.109,38.0574,38.0869,191400.0
2014-09-03 13:30:00,51.64,51.67,51.54,51.61,266000.0,38.0869,38.109,38.0131,38.0648,266000.0
2014-09-03 14:00:00,51.61,51.62,51.46,51.5,359400.0,38.0648,38.0721,37.9541,37.9836,359400.0
2014-09-03 14:30:00,51.51,51.54,51.43,51.43,254700.0,37.991,38.0131,37.932,37.932,254700.0
2014-09-03 15:00:00,51.43,51.52,51.4,51.5,418300.0,37.932,37.9984,37.9099,37.9836,418300.0
2014-09-03 15:30:00,51.49,51.58,51.48,51.54,913900.0,37.9763,38.0426,37.9689,38.0131,913900.0
2014-09-04 09:30:00,51.54,51.84,51.49,51.77,905400.0,38.0131,38.2344,37.9763,38.1828,905400.0
2014-09-04 10:00:00,51.77,51.92,51.77,51.85,776900.0,38.1828,38.2934,38.1828,38.2418,776900.0
2014-09-04 10:30:00,51.85,51.9,51.8,51.85,387600.0,38.2418,38.2787,38.2049,38.2418,387600.0
2014-09-04 11:00:00,51.85,51.9,51.83,51.85,408200.0,38.2418,38.2787,38.227,38.2418,408200.0
2014-09-04 11:30:00,51.85,51.9,51.83,51.87,374500.0,38.2418,38.2787,38.227,38.2565,374500.0
2014-09-04 12:00:00,51.87,51.88,51.8,51.82,280200.0,38.2565,38.2639,38.2049,38.2197,280200.0
2014-09-04 12:30:00,51.82,51.85,51.78,51.8,186400.0,38.2197,38.2418,38.1902,38.2049,186400.0
2014-09-04 13:00:00,51.79,51.8,51.7,51.7,227300.0,38.1975,38.2049,38.1312,38.1312,227300.0
2014-09-04 13:30:00,51.71,51.73,51.66,51.7,224500.0,38.1385,38.1533,38.1017,38.1312,224500.0
2014-09-04 14:00:00,51.7,51.71,51.6,51.62,314100.0,38.1312,38.1385,38.0574,38.0721,314100.0
2014-09-04 14:30:00,51.62,51.62,51.47,51.47,598000.0,38.0721,38.0721,37.9615,37.9615,598000.0
2014-09-04 15:00:00,51.48,51.52,51.4,51.51,811800.0,37.9689,37.9984,37.9099,37.991,811800.0
2014-09-04 15:30:00,51.52,51.56,51.47,51.56,1128000.0,37.9984,38.0279,37.9615,38.0279,1128000.0
2014-09-05 09:30:00,51.38,51.53,51.23,51.25,1244500.0,37.8951,38.0058,37.7845,37.7993,1244500.0
2014-09-05 10:00:00,51.25,51.37,51.23,51.26,791300.0,37.7993,37.8878,37.7845,37.8066,791300.0
2014-09-05 10:30:00,51.26,51.31,51.16,51.31,528800.0,37.8066,37.8435,37.7329,37.8435,528800.0
2014-09-05 11:00:00,51.3,51.4,51.29,51.36,510300.0,37.8361,37.9099,37.8288,37.8804,510300.0
2014-09-05 11:30:00,51.36,51.41,51.3,51.38,262800.0,37.8804,37.9173,37.8361,37.8951,262800.0
2014-09-05 12:00:00,51.38,51.5,51.37,51.49,269800.0,37.8951,37.9836,37.8878,37.9763,269800.0
2014-09-05 12:30:00,51.49,51.6,51.48,51.5,421300.0,37.9763,38.0574,37.9689,37.9836,421300.0
2014-09-05 13:00:00,51.49,51.55,51.47,51.49,273200.0,37.9763,38.0205,37.9615,37.9763,273200.0
2014-09-05 13:30:00,51.49,51.55,51.49,51.54,274400.0,37.9763,38.0205,37.9763,38.0131,274400.0
2014-09-05 14:00:00,51.53,51.61,51.52,51.59,429500.0,38.0058,38.0648,37.9984,38.05,429500.0
2014-09-05 14:30:00,51.59,51.59,51.52,51.57,361200.0,38.05,38.05,37.9984,38.0353,361200.0
2014-09-05 15:00:00,51.57,51.61,51.51,51.54,572400.0,38.0353,38.0648,37.991,38.0131,572400.0
2014-09-05 15:30:00,51.54,51.64,51.52,51.63,1372300.0,38.0131,38.0869,37.9984,38.0795,1372300.0
2014-09-08 09:30:00,51.48,51.73,51.47,51.62,755500.0,37.9689,38.1533,37.9615,38.0721,755500.0
2014-09-08 10:00:00,51.62,51.66,51.45,51.47,486700.0,38.0721,38.1017,37.9468,37.9615,486700.0
2014-09-08 10:30:00,51.47,51.48,51.37,51.47,475200.0,37.9615,37.9689,37.8878,37.9615,475200.0
2014-09-08 11:00:00,51.47,51.6,51.42,51.55,528100.0,37.9615,38.0574,37.9246,38.0205,528100.0
2014-09-08 11:30:00,51.56,51.59,51.53,51.56,526600.0,38.0279,38.05,38.0058,38.0279,526600.0
2014-09-08 12:00:00,51.56,51.57,51.45,51.48,301400.0,38.0279,38.0353,37.9468,37.9689,301400.0
2014-09-08 12:30:00,51.48,51.51,51.47,51.49,189800.0,37.9689,37.991,37.9615,37.9763,189800.0
2014-09-08 13:00:00,51.48,51.5,51.35,51.38,473700.0,37.9689,37.9836,37.873,37.8951,473700.0
2014-09-08 13:30:00,51.37,51.41,51.34,51.41,405100.0,37.8878,37.9173,37.8656,37.9173,405100.0
2014-09-08 14:00:00,51.4,51.46,51.39,51.41,300400.0,37.9099,37.9541,37.9025,37.9173,300400.0
2014-09-08 14:30:00,51.42,51.48,51.41,51.44,249900.0,37.9246,37.9689,37.9173,37.9394,249900.0
2014-09-08 15:00:00,51.43,51.53,51.43,51.5,536000.0,37.932,38.0058,37.932,37.9836,536000.0
2014-09-08 15:30:00,51.5,51.55,51.44,51.46,1109300.0,37.9836,38.0205,37.9394,37.9541,1109300.0
2014-09-09 09:30:00,51.23,51.3,51.0,51.08,1366200.0,37.7845,37.8361,37.6149,37.6739,1366200.0
2014-09-09 10:00:00,51.07,51.19,51.02,51.08,733000.0,37.6665,37.755,37.6296,37.6739,733000.0
2014-09-09 10:30:00,51.08,51.09,51.0,51.05,609000.0,37.6739,37.6812,37.6149,37.6517,609000.0
2014-09-09 11:00:00,51.05,51.21,51.04,51.19,393900.0,37.6517,37.7698,37.6444,37.755,393900.0
2014-09-09 11:30:00,51.19,51.22,51.14,51.17,336200.0,37.755,37.7771,37.7181,37.7403,336200.0
2014-09-09 12:00:00,51.17,51.27,51.13,51.25,392100.0,37.7403,37.814,37.7108,37.7993,392100.0
2014-09-09 12:30:00,51.25,51.28,51.15,51.16,386900.0,37.7993,37.8214,37.7255,37.7329,386900.0
2014-09-09 13:00:00,51.17,51.21,51.14,51.16,431100.0,37.7403,37.7698,37.7181,37.7329,431100.0
2014-09-09 13:30:00,51.16,51.36,51.15,51.28,655800.0,37.7329,37.8804,37.7255,37.8214,655800.0
2014-09-09 14:00:00,51.27,51.29,51.14,51.17,415200.0,37.814,37.8288,37.7181,37.7403,415200.0
2014-09-09 14:30:00,51.16,51.22,51.12,51.18,431100.0,37.7329,37.7771,37.7034,37.7476,431100.0
2014-09-09 15:00:00,51.17,51.18,51.0,51.09,984600.0,37.7403,37.7476,37.6149,37.6812,984600.0
2014-09-09 15:30:00,51.09,51.1,51.02,51.08,1430500.0,37.6812,37.6886,37.6296,37.6739,1430500.0
2014-09-10 09:30:00,51.08,51.39,51.06,51.19,1010200.0,37.6739,37.9025,37.6591,37.755,1010200.0
2014-09-10 10:00:00,51.19,51.38,51.15,51.27,583200.0,37.755,37.8951,37.7255,37.814,583200.0
2014-09-10 10:30:00,51.28,51.28,51.16,51.19,367400.0,37.8214,37.8214,37.7329,37.755,367400.0
2014-09-10 11:00:00,51.19,51.3,51.16,51.28,335500.0,37.755,37.8361,37.7329,37.8214,335500.0
2014-09-10 11:30:00,51.28,51.39,51.27,51.38,636800.0,37.8214,37.9025,37.814,37.8951,636800.0
2014-09-10 12:00:00,51.38,51.42,51.27,51.36,698500.0,37.8951,37.9246,37.814,37.8804,698500.0
2014-09-10 12:30:00,51.35,51.42,51.35,51.39,358000.0,37.873,37.9246,37.873,37.9025,358000.0
2014-09-10 13:00:00,51.38,51.57,51.38,51.49,440000.0,37.8951,38.0353,37.8951,37.9763,440000.0
2014-09-10 13:30:00,51.49,51.52,51.44,51.52,579200.0,37.9763,37.9984,37.9394,37.9984,579200.0
2014-09-10 14:00:00,51.52,51.55,51.46,51.54,518400.0,37.9984,38.0205,37.9541,38.0131,518400.0
2014-09-10 14:30:00,51.54,51.56,51.5,51.52,556300.0,38.0131,38.0279,37.9836,37.9984,556300.0
2014-09-10 15:00:00,51.52,51.62,51.51,51.55,726100.0,37.9984,38.0721,37.991,38.0205,726100.0
2014-09-10 15:30:00,51.55,51.58,51.47,51.55,1740200.0,38.0205,38.0426,37.9615,38.0205,1740200.0
2014-09-11 09:30:00,51.4,51.66,51.32,51.63,991100.0,37.9099,38.1017,37.8509,38.0795,991100.0
2014-09-11 10:00:00,51.64,51.7,51.54,51.56,784300.0,38.0869,38.1312,38.0131,38.0279,784300.0
2014-09-11 10:30:00,51.56,51.61,51.46,51.59,596900.0,38.0279,38.0648,37.9541,38.05,596900.0
2014-09-11 11:00:00,51.59,51.7,51.57,51.63,443000.0,38.05,38.1312,38.0353,38.0795,443000.0
2014-09-11 11:30:00,51.64,51.68,51.62,51.62,306200.0,38.0869,38.1164,38.0721,38.0721,306200.0
2014-09-11 12:00:00,51.62,51.71,51.55,51.71,377800.0,38.0721,38.1385,38.0205,38.1385,377800.0
2014-09-11 12:30:00,51.71,51.71,51.6,51.6,320200.0,38.1385,38.1385,38.0574,38.0574,320200.0
2014-09-11 13:00:00,51.6,51.62,51.5,51.54,373000.0,38.0574,38.0721,37.9836,38.0131,373000.0
2014-09-11 13:30:00,51.53,51.6,51.51,51.56,421300.0,38.0058,38.0574,37.991,38.0279,421300.0
2014-09-11 14:00:00,51.57,51.68,51.56,51.67,425700.0,38.0353,38.1164,38.0279,38.109,425700.0
2014-09-11 14:30:00,51.67,51.73,51.64,51.7,529000.0,38.109,38.1533,38.0869,38.1312,529000.0
2014-09-11 15:00:00,51.7,51.71,51.61,51.62,520800.0,38.1312,38.1385,38.0648,38.0721,520800.0
2014-09-11 15:30:00,51.62,51.63,51.56,51.59,1256000.0,38.0721,38.0795,38.0279,38.05,1256000.0
2014-09-12 09:30:00,51.67,51.84,51.55,51.75,1138500.0,38.109,38.2344,38.0205,38.168,1138500.0
2014-09-12 10:00:00,51.75,52.03,51.68,52.0,1308700.0,38.168,38.3745,38.1164,38.3524,1308700.0
2014-09-12 10:30:00,51.99,51.99,51.82,51.88,816300.0,38.345,38.345,38.2197,38.2639,816300.0
2014-09-12 11:00:00,51.88,51.95,51.81,51.83,836700.0,38.2639,38.3155,38.2123,38.227,836700.0
2014-09-12 11:30:00,51.82,51.84,51.72,51.77,495400.0,38.2197,38.2344,38.1459,38.1828,495400.0
2014-09-12 12:00:00,51.77,51.82,51.7,51.75,385700.0,38.1828,38.2197,38.1312,38.168,385700.0
2014-09-12 12:30:00,51.75,51.75,51.58,51.64,493200.0,38.168,38.168,38.0426,38.0869,493200.0
2014-09-12 13:00:00,51.63,51.67,51.53,51.59,379100.0,38.0795,38.109,38.0058,38.05,379100.0
2014-09-12 13:30:00,51.59,51.66,51.52,51.64,332300.0,38.05,38.1017,37.9984,38.0869,332300.0
2014-09-12 14:00:00,51.64,51.75,51.61,51.62,428600.0,38.0869,38.168,38.0648,38.0721,428600.0
2014-09-12 14:30:00,51.62,51.69,51.57,51.66,754000.0,38.0721,38.1238,38.0353,38.1017,754000.0
2014-09-12 15:00:00,51.65,51.76,51.62,51.73,584100.0,38.0943,38.1754,38.0721,38.1533,584100.0
2014-09-12 15:30:00,51.74,51.77,51.69,51.7,1438000.0,38.1607,38.1828,38.1238,38.1312,1438000.0
2014-09-15 09:30:00,51.84,51.99,51.66,51.9,1196900.0,38.2344,38.345,38.1017,38.2787,1196900.0
2014-09-15 10:00:00,51.89,52.09,51.82,52.09,1145200.0,38.2713,38.4188,38.2197,38.4188,1145200.0
2014-09-15 10:30:00,52.09,52.16,51.97,52.03,796000.0,38.4188,38.4704,38.3303,38.3745,796000.0
2014-09-15 11:00:00,52.02,52.04,51.88,51.88,653100.0,38.3672,38.3819,38.2639,38.2639,653100.0
2014-09-15 11:30:00,51.88,51.97,51.86,51.88,442700.0,38.2639,38.3303,38.2492,38.2639,442700.0
2014-09-15 12:00:00,51.89,51.91,51.82,51.9,391400.0,38.2713,38.286,38.2197,38.2787,391400.0
2014-09-15 12:30:00,51.91,51.95,51.87,51.93,261500.0,38.286,38.3155,38.2565,38.3008,261500.0
2014-09-15 13:00:00,51.94,51.99,51.9,51.91,376800.0,38.3082,38.345,38.2787,38.286,376800.0
2014-09-15 13:30:00,51.91,51.94,51.83,51.85,324800.0,38.286,38.3082,38.227,38.2418,324800.0
2014-09-15 14:00:00,51.85,51.94,51.8,51.93,397800.0,38.2418,38.3082,38.2049,38.3008,397800.0
2014-09-15 14:30:00,51.94,52.01,51.92,51.96,563300.0,38.3082,38.3598,38.2934,38.3229,563300.0
2014-09-15 15:00:00,51.96,51.99,51.92,51.93,377500.0,38.3229,38.345,38.2934,38.3008,377500.0
2014-09-15 15:30:00,51.93,51.97,51.91,51.93,1152600.0,38.3008,38.3303,38.286,38.3008,1152600.0
2014-09-16 09:30:00,51.78,52.2,51.78,52.2,1081900.0,38.1902,38.4999,38.1902,38.4999,1081900.0
2014-09-16 10:00:00,52.2,52.34,52.15,52.23,833500.0,38.4999,38.6032,38.463,38.5221,833500.0
2014-09-16 10:30:00,52.23,52.27,52.14,52.19,437800.0,38.5221,38.5516,38.4557,38.4926,437800.0
2014-09-16 11:00:00,52.18,52.28,52.09,52.27,628800.0,38.4852,38.5589,38.4188,38.5516,628800.0
2014-09-16 11:30:00,52.28,52.48,52.27,52.4,716800.0,38.5589,38.7064,38.5516,38.6474,716800.0
2014-09-16 12:00:00,52.4,52.48,52.34,52.4,499400.0,38.6474,38.7064,38.6032,38.6474,499400.0
2014-09-16 12:30:00,52.41,52.46,52.34,52.35,348500.0,38.6548,38.6917,38.6032,38.6106,348500.0
2014-09-16 13:00:00,52.35,52.45,52.34,52.43,388900.0,38.6106,38.6843,38.6032,38.6696,388900.0
2014-09-16 13:30:00,52.42,52.47,52.4,52.41,514500.0,38.6622,38.6991,38.6474,38.6548,514500.0
2014-09-16 14:00:00,52.41,52.46,52.4,52.42,489100.0,38.6548,38.6917,38.6474,38.6622,489100.0
2014-09-16 14:30:00,52.42,52.44,52.38,52.41,516400.0,38.6622,38.6769,38.6327,38.6548,516400.0
2014-09-16 15:00:00,52.41,52.41,52.31,52.32,552400.0,38.6548,38.6548,38.5811,38.5884,552400.0
2014-09-16 15:30:00,52.31,52.34,52.29,52.32,1563900.0,38.5811,38.6032,38.5663,38.5884,1563900.0
2014-09-17 09:30:00,52.39,52.49,52.32,52.47,1027100.0,38.6401,38.7138,38.5884,38.6991,1027100.0
2014-09-17 10:00:00,52.46,52.49,52.4,52.44,531300.0,38.6917,38.7138,38.6474,38.6769,531300.0
2014-09-17 10:30:00,52.44,52.44,52.34,52.39,748300.0,38.6769,38.6769,38.6032,38.6401,748300.0
2014-09-17 11:00:00,52.38,52.42,52.32,52.35,465800.0,38.6327,38.6622,38.5884,38.6106,465800.0
2014-09-17 11:30:00,52.35,52.35,52.27,52.31,448200.0,38.6106,38.6106,38.5516,38.5811,448200.0
2014-09-17 12:00:00,52.3,52.36,52.23,52.28,232300.0,38.5737,38.6179,38.5221,38.5589,232300.0
2014-09-17 12:30:00,52.28,52.33,52.25,52.29,245300.0,38.5589,38.5958,38.5368,38.5663,245300.0
2014-09-17 13:00:00,52.29,52.3,52.23,52.24,260500.0,38.5663,38.5737,38.5221,38.5294,260500.0
2014-09-17 13:30:00,52.24,52.39,52.23,52.33,409300.0,38.5294,38.6401,38.5221,38.5958,409300.0
2014-09-17 14:00:00,52.32,52.85,52.17,52.78,2358300.0,38.5884,38.9793,38.4778,38.9277,2358300.0
2014-09-17 14:30:00,52.78,52.78,52.45,52.65,1281000.0,38.9277,38.9277,38.6843,38.8318,1281000.0
2014-09-17 15:00:00,52.65,52.77,52.57,52.61,1076600.0,38.8318,38.9203,38.7728,38.8023,1076600.0
2014-09-17 15:30:00,52.61,52.62,52.47,52.51,2157300.0,38.8023,38.8097,38.6991,38.7286,2157300.0
2014-09-18 09:30:00,52.63,53.06,52.63,52.97,1570100.0,38.8171,39.1342,38.8171,39.0678,1570100.0
2014-09-18 10:00:00,52.97,53.19,52.93,53.03,1248400.0,39.0678,39.2301,39.0383,39.1121,1248400.0
2014-09-18 10:30:00,53.02,53.32,53.02,53.17,1145500.0,39.1047,39.326,39.1047,39.2153,1145500.0
2014-09-18 11:00:00,53.17,53.22,53.07,53.07,949200.0,39.2153,39.2522,39.1416,39.1416,949200.0
2014-09-18 11:30:00,53.07,53.12,52.98,53.04,772200.0,39.1416,39.1785,39.0752,39.1195,772200.0
2014-09-18 12:00:00,53.03,53.17,53.0,53.14,585400.0,39.1121,39.2153,39.09,39.1932,585400.0
2014-09-18 12:30:00,53.14,53.15,53.08,53.14,455400.0,39.1932,39.2006,39.149,39.1932,455400.0
2014-09-18 13:00:00,53.13,53.19,53.09,53.14,516700.0,39.1858,39.2301,39.1563,39.1932,516700.0
2014-09-18 13:30:00,53.14,53.17,53.1,53.16,564100.0,39.1932,39.2153,39.1637,39.208,564100.0
2014-09-18 14:00:00,53.16,53.22,53.15,53.16,587700.0,39.208,39.2522,39.2006,39.208,587700.0
2014-09-18 14:30:00,53.16,53.24,53.16,53.22,798200.0,39.208,39.267,39.208,39.2522,798200.0
2014-09-18 15:00:00,53.22,53.31,53.19,53.3,1045900.0,39.2522,39.3186,39.2301,39.3112,1045900.0
2014-09-18 15:30:00,53.29,53.38,53.23,53.25,3082800.0,39.3039,39.3702,39.2596,39.2743,3082800.0
2014-09-19 09:30:00,53.6,53.8,53.51,53.54,5813600.0,39.5325,39.68,39.4661,39.4882,5813600.0
2014-09-19 10:00:00,53.54,53.65,53.46,53.63,1233100.0,39.4882,39.5694,39.4292,39.5546,1233100.0
2014-09-19 10:30:00,53.62,53.68,53.56,53.62,952400.0,39.5472,39.5915,39.503,39.5472,952400.0
2014-09-19 11:00:00,53.62,53.7,53.61,53.64,798000.0,39.5472,39.6062,39.5399,39.562,798000.0
2014-09-19 11:30:00,53.63,53.65,53.53,53.53,589100.0,39.5546,39.5694,39.4809,39.4809,589100.0
2014-09-19 12:00:00,53.54,53.54,53.4,53.51,820200.0,39.4882,39.4882,39.385,39.4661,820200.0
2014-09-19 12:30:00,53.5,53.55,53.3,53.39,596300.0,39.4587,39.4956,39.3112,39.3776,596300.0
2014-09-19 13:00:00,53.38,53.4,53.22,53.35,410100.0,39.3702,39.385,39.2522,39.3481,410100.0
2014-09-19 13:30:00,53.36,53.41,53.29,53.32,390400.0,39.3555,39.3924,39.3039,39.326,390400.0
2014-09-19 14:00:00,53.33,53.41,53.32,53.41,450800.0,39.3334,39.3924,39.326,39.3924,450800.0
2014-09-19 14:30:00,53.4,53.55,53.34,53.5,785700.0,39.385,39.4956,39.3407,39.4587,785700.0
2014-09-19 15:00:00,53.5,53.54,53.45,53.47,646300.0,39.4587,39.4882,39.4219,39.4366,646300.0
2014-09-19 15:30:00,53.47,53.52,53.38,53.39,2367600.0,39.4366,39.4735,39.3702,39.3776,2367600.0
2014-09-22 09:30:00,53.26,53.5,53.2,53.41,1369500.0,39.2817,39.4587,39.2375,39.3924,1369500.0
2014-09-22 10:00:00,53.4,53.46,53.27,53.3,938500.0,39.385,39.4292,39.2891,39.3112,938500.0
2014-09-22 10:30:00,53.29,53.3,53.14,53.18,638600.0,39.3039,39.3112,39.1932,39.2227,638600.0
2014-09-22 11:00:00,53.18,53.29,53.15,53.23,531900.0,39.2227,39.3039,39.2006,39.2596,531900.0
2014-09-22 11:30:00,53.23,53.25,53.1,53.17,470600.0,39.2596,39.2743,39.1637,39.2153,470600.0
2014-09-22 12:00:00,53.16,53.18,53.08,53.12,545700.0,39.208,39.2227,39.149,39.1785,545700.0
2014-09-22 12:30:00,53.12,53.23,53.09,53.18,468300.0,39.1785,39.2596,39.1563,39.2227,468300.0
2014-09-22 13:00:00,53.18,53.22,53.01,53.17,1054400.0,39.2227,39.2522,39.0973,39.2153,1054400.0
2014-09-22 13:30:00,53.17,53.21,53.05,53.05,654400.0,39.2153,39.2448,39.1268,39.1268,654400.0
2014-09-22 14:00:00,53.05,53.1,52.86,52.88,767200.0,39.1268,39.1637,38.9867,39.0015,767200.0
2014-09-22 14:30:00,52.89,53.0,52.88,52.94,657500.0,39.0088,39.09,39.0015,39.0457,657500.0
2014-09-22 15:00:00,52.94,52.99,52.82,52.84,1177800.0,39.0457,39.0826,38.9572,38.972,1177800.0
2014-09-22 15:30:00,52.84,53.0,52.82,52.91,1839900.0,38.972,39.09,38.9572,39.0236,1839900.0
2014-09-23 09:30:00,52.85,53.03,52.85,52.97,1563200.0,38.9793,39.1121,38.9793,39.0678,1563200.0
2014-09-23 10:00:00,52.97,53.04,52.88,52.92,810600.0,39.0678,39.1195,39.0015,39.031,810600.0
2014-09-23 10:30:00,52.92,52.97,52.82,52.84,709200.0,39.031,39.0678,38.9572,38.972,709200.0
2014-09-23 11:00:00,52.85,52.88,52.74,52.82,732700.0,38.9793,39.0015,38.8982,38.9572,732700.0
2014-09-23 11:30:00,52.83,52.91,52.8,52.87,710600.0,38.9646,39.0236,38.9425,38.9941,710600.0
2014-09-23 12:00:00,52.87,52.87,52.72,52.73,518700.0,38.9941,38.9941,38.8834,38.8908,518700.0
2014-09-23 12:30:00,52.73,52.75,52.64,52.69,672100.0,38.8908,38.9056,38.8244,38.8613,672100.0
2014-09-23 13:00:00,52.68,52.7,52.62,52.66,676300.0,38.8539,38.8687,38.8097,38.8392,676300.0
2014-09-23 13:30:00,52.66,52.68,52.45,52.47,1514200.0,38.8392,38.8539,38.6843,38.6991,1514200.0
2014-09-23 14:00:00,52.48,52.57,52.42,52.47,694800.0,38.7064,38.7728,38.6622,38.6991,694800.0
2014-09-23 14:30:00,52.47,52.5,52.43,52.48,688800.0,38.6991,38.7212,38.6696,38.7064,688800.0
2014-09-23 15:00:00,52.48,52.52,52.36,52.39,1348700.0,38.7064,38.7359,38.6179,38.6401,1348700.0
2014-09-23 15:30:00,52.39,52.39,52.09,52.1,4357000.0,38.6401,38.6401,38.4188,38.4262,4357000.0
2014-09-24 09:30:00,52.22,52.29,51.92,52.01,1764200.0,38.5147,38.5663,38.2934,38.3598,1764200.0
2014-09-24 10:00:00,52.02,52.04,51.94,52.02,1245100.0,38.3672,38.3819,38.3082,38.3672,1245100.0
2014-09-24 10:30:00,52.03,52.18,52.01,52.09,870100.0,38.3745,38.4852,38.3598,38.4188,870100.0
2014-09-24 11:00:00,52.09,52.15,52.04,52.1,1165500.0,38.4188,38.463,38.3819,38.4262,1165500.0
2014-09-24 11:30:00,52.1,52.11,51.98,52.0,910500.0,38.4262,38.4335,38.3377,38.3524,910500.0
2014-09-24 12:00:00,52.0,52.01,51.95,51.96,570000.0,38.3524,38.3598,38.3155,38.3229,570000.0
2014-09-24 12:30:00,51.96,51.97,51.9,51.92,740700.0,38.3229,38.3303,38.2787,38.2934,740700.0
2014-09-24 13:00:00,51.92,51.96,51.9,51.9,816400.0,38.2934,38.3229,38.2787,38.2787,816400.0
2014-09-24 13:30:00,51.91,51.93,51.88,51.93,975600.0,38.286,38.3008,38.2639,38.3008,975600.0
2014-09-24 14:00:00,51.93,52.08,51.93,52.05,1179300.0,38.3008,38.4114,38.3008,38.3893,1179300.0
2014-09-24 14:30:00,52.06,52.09,52.03,52.05,909800.0,38.3967,38.4188,38.3745,38.3893,909800.0
2014-09-24 15:00:00,52.05,52.2,52.04,52.14,1446300.0,38.3893,38.4999,38.3819,38.4557,1446300.0
2014-09-24 15:30:00,52.14,52.15,52.08,52.11,2413100.0,38.4557,38.463,38.4114,38.4335,2413100.0
2014-09-25 09:30:00,52.1,52.17,51.83,51.86,1104000.0,38.4262,38.4778,38.227,38.2492,1104000.0
2014-09-25 10:00:00,51.87,51.93,51.73,51.81,1072100.0,38.2565,38.3008,38.1533,38.2123,1072100.0
2014-09-25 10:30:00,51.82,51.82,51.59,51.73,1487600.0,38.2197,38.2197,38.05,38.1533,1487600.0
2014-09-25 11:00:00,51.73,51.8,51.62,51.79,712300.0,38.1533,38.2049,38.0721,38.1975,712300.0
2014-09-25 11:30:00,51.79,51.79,51.61,51.62,613400.0,38.1975,38.1975,38.0648,38.0721,613400.0
2014-09-25 12:00:00,51.62,51.72,51.54,51.56,811100.0,38.0721,38.1459,38.0131,38.0279,811100.0
2014-09-25 12:30:00,51.56,51.69,51.55,51.68,479500.0,38.0279,38.1238,38.0205,38.1164,479500.0
2014-09-25 13:00:00,51.67,51.76,51.63,51.73,439000.0,38.109,38.1754,38.0795,38.1533,439000.0
2014-09-25 13:30:00,51.72,51.73,51.5,51.55,815800.0,38.1459,38.1533,37.9836,38.0205,815800.0
2014-09-25 14:00:00,51.54,51.57,51.45,51.54,653600.0,38.0131,38.0353,37.9468,38.0131,653600.0
2014-09-25 14:30:00,51.53,51.61,51.52,51.55,559100.0,38.0058,38.0648,37.9984,38.0205,559100.0
2014-09-25 15:00:00,51.55,51.6,51.52,51.53,1053800.0,38.0205,38.0574,37.9984,38.0058,1053800.0
2014-09-25 15:30:00,51.53,51.68,51.42,51.43,2404800.0,38.0058,38.1164,37.9246,37.932,2404800.0
2014-09-26 09:30:00,51.45,51.59,51.35,51.55,1186600.0,37.9468,38.05,37.873,38.0205,1186600.0
2014-09-26 10:00:00,51.54,51.65,51.54,51.56,658800.0,38.0131,38.0943,38.0131,38.0279,658800.0
2014-09-26 10:30:00,51.56,51.62,51.5,51.58,614200.0,38.0279,38.0721,37.9836,38.0426,614200.0
2014-09-26 11:00:00,51.59,51.63,51.52,51.55,611800.0,38.05,38.0795,37.9984,38.0205,611800.0
2014-09-26 11:30:00,51.55,51.56,51.43,51.5,474200.0,38.0205,38.0279,37.932,37.9836,474200.0
2014-09-26 12:00:00,51.5,51.58,51.47,51.57,324600.0,37.9836,38.0426,37.9615,38.0353,324600.0
2014-09-26 12:30:00,51.57,51.62,51.52,51.56,352900.0,38.0353,38.0721,37.9984,38.0279,352900.0
2014-09-26 13:00:00,51.55,51.61,51.53,51.58,256600.0,38.0205,38.0648,38.0058,38.0426,256600.0
2014-09-26 13:30:00,51.57,51.67,51.57,51.64,271000.0,38.0353,38.109,38.0353,38.0869,271000.0
2014-09-26 14:00:00,51.64,51.86,51.64,51.81,729600.0,38.0869,38.2492,38.0869,38.2123,729600.0
2014-09-26 14:30:00,51.82,51.92,51.8,51.85,543900.0,38.2197,38.2934,38.2049,38.2418,543900.0
2014-09-26 15:00:00,51.84,51.89,51.81,51.86,562300.0,38.2344,38.2713,38.2123,38.2492,562300.0
2014-09-26 15:30:00,51.86,51.92,51.82,51.85,2055200.0,38.2492,38.2934,38.2197,38.2418,2055200.0
2014-09-29 09:30:00,51.67,51.78,51.38,51.77,1132100.0,38.109,38.1902,37.8951,38.1828,1132100.0
2014-09-29 10:00:00,51.77,51.9,51.71,51.81,706400.0,38.1828,38.2787,38.1385,38.2123,706400.0
2014-09-29 10:30:00,51.81,51.87,51.75,51.79,496200.0,38.2123,38.2565,38.168,38.1975,496200.0
2014-09-29 11:00:00,51.79,51.92,51.74,51.82,700200.0,38.1975,38.2934,38.1607,38.2197,700200.0
2014-09-29 11:30:00,51.84,51.85,51.73,51.81,378600.0,38.2344,38.2418,38.1533,38.2123,378600.0
2014-09-29 12:00:00,51.81,51.81,51.63,51.65,550700.0,38.2123,38.2123,38.0795,38.0943,550700.0
2014-09-29 12:30:00,51.65,51.68,51.57,51.66,449400.0,38.0943,38.1164,38.0353,38.1017,449400.0
2014-09-29 13:00:00,51.66,51.71,51.6,51.7,305100.0,38.1017,38.1385,38.0574,38.1312,305100.0
2014-09-29 13:30:00,51.7,51.77,51.63,51.63,389800.0,38.1312,38.1828,38.0795,38.0795,389800.0
2014-09-29 14:00:00,51.64,51.69,51.49,51.51,450700.0,38.0869,38.1238,37.9763,37.991,450700.0
2014-09-29 14:30:00,51.51,51.57,51.47,51.55,831200.0,37.991,38.0353,37.9615,38.0205,831200.0
2014-09-29 15:00:00,51.55,51.76,51.55,51.72,608900.0,38.0205,38.1754,38.0205,38.1459,608900.0
2014-09-29 15:30:00,51.72,51.76,51.63,51.69,1305500.0,38.1459,38.1754,38.0795,38.1238,1305500.0
2014-09-30 09:30:00,51.8,51.96,51.76,51.86,1345600.0,38.2049,38.3229,38.1754,38.2492,1345600.0
2014-09-30 10:00:00,51.85,52.08,51.71,51.99,1371500.0,38.2418,38.4114,38.1385,38.345,1371500.0
2014-09-30 10:30:00,51.99,52.18,51.98,52.12,922600.0,38.345,38.4852,38.3377,38.4409,922600.0
2014-09-30 11:00:00,52.11,52.17,52.06,52.15,664900.0,38.4335,38.4778,38.3967,38.463,664900.0
2014-09-30 11:30:00,52.15,52.16,52.06,52.09,600300.0,38.463,38.4704,38.3967,38.4188,600300.0
2014-09-30 12:00:00,52.09,52.14,52.01,52.01,494700.0,38.4188,38.4557,38.3598,38.3598,494700.0
2014-09-30 12:30:00,52.0,52.05,51.88,51.88,818400.0,38.3524,38.3893,38.2639,38.2639,818400.0
2014-09-30 13:00:00,51.88,51.98,51.81,51.81,524400.0,38.2639,38.3377,38.2123,38.2123,524400.0
2014-09-30 13:30:00,51.81,51.83,51.71,51.8,779300.0,38.2123,38.227,38.1385,38.2049,779300.0
2014-09-30 14:00:00,51.79,51.94,51.77,51.93,680700.0,38.1975,38.3082,38.1828,38.3008,680700.0
2014-09-30 14:30:00,51.93,52.01,51.91,51.96,641900.0,38.3008,38.3598,38.286,38.3229,641900.0
2014-09-30 15:00:00,51.95,52.02,51.89,51.99,600700.0,38.3155,38.3672,38.2713,38.345,600700.0
2014-09-30 15:30:00,51.99,52.04,51.87,51.87,2522500.0,38.345,38.3819,38.2565,38.2565,2522500.0
2014-10-01 09:30:00,51.84,51.96,51.25,51.33,2248300.0,38.2344,38.3229,37.7993,37.8583,2248300.0
2014-10-01 10:00:00,51.32,51.51,51.25,51.49,1110800.0,37.8509,37.991,37.7993,37.9763,1110800.0
2014-10-01 10:30:00,51.49,51.55,51.23,51.52,626800.0,37.9763,38.0205,37.7845,37.9984,626800.0
2014-10-01 11:00:00,51.53,51.64,51.51,51.52,1014700.0,38.0058,38.0869,37.991,37.9984,1014700.0
2014-10-01 11:30:00,51.52,51.53,51.34,51.43,486900.0,37.9984,38.0058,37.8656,37.932,486900.0
2014-10-01 12:00:00,51.43,51.46,51.34,51.4,602600.0,37.932,37.9541,37.8656,37.9099,602600.0
2014-10-01 12:30:00,51.4,51.4,51.25,51.29,504800.0,37.9099,37.9099,37.7993,37.8288,504800.0
2014-10-01 13:00:00,51.29,51.44,51.25,51.44,792500.0,37.8288,37.9394,37.7993,37.9394,792500.0
2014-10-01 13:30:00,51.44,51.45,51.28,51.33,780700.0,37.9394,37.9468,37.8214,37.8583,780700.0
2014-10-01 14:00:00,51.33,51.43,51.33,51.39,668400.0,37.8583,37.932,37.8583,37.9025,668400.0
2014-10-01 14:30:00,51.39,51.4,51.21,51.22,518100.0,37.9025,37.9099,37.7698,37.7771,518100.0
2014-10-01 15:00:00,51.22,51.34,51.2,51.31,1013800.0,37.7771,37.8656,37.7624,37.8435,1013800.0
2014-10-01 15:30:00,51.31,51.49,51.26,51.26,2771600.0,37.8435,37.9763,37.8066,37.8066,2771600.0
2014-10-02 09:30:00,51.19,51.45,51.16,51.38,996600.0,37.755,37.9468,37.7329,37.8951,996600.0
2014-10-02 10:00:00,51.38,51.51,51.24,51.49,1005100.0,37.8951,37.991,37.7919,37.9763,1005100.0
2014-10-02 10:30:00,51.48,51.49,51.24,51.25,690400.0,37.9689,37.9763,37.7919,37.7993,690400.0
2014-10-02 11:00:00,51.26,51.3,51.08,51.1,901300.0,37.8066,37.8361,37.6739,37.6886,901300.0
2014-10-02 11:30:00,51.11,51.12,50.89,51.1,993900.0,37.696,37.7034,37.5337,37.6886,993900.0
2014-10-02 12:00:00,51.09,51.21,51.05,51.09,595600.0,37.6812,37.7698,37.6517,37.6812,595600.0
2014-10-02 12:30:00,51.1,51.21,50.99,51.2,674500.0,37.6886,37.7698,37.6075,37.7624,674500.0
2014-10-02 13:00:00,51.19,51.46,51.17,51.42,1087300.0,37.755,37.9541,37.7403,37.9246,1087300.0
2014-10-02 13:30:00,51.42,51.44,51.25,51.3,696900.0,37.9246,37.9394,37.7993,37.8361,696900.0
2014-10-02 14:00:00,51.3,51.41,51.27,51.39,945100.0,37.8361,37.9173,37.814,37.9025,945100.0
2014-10-02 14:30:00,51.39,51.5,51.32,51.46,1186200.0,37.9025,37.9836,37.8509,37.9541,1186200.0
2014-10-02 15:00:00,51.45,51.46,51.27,51.34,1213900.0,37.9468,37.9541,37.814,37.8656,1213900.0
2014-10-02 15:30:00,51.34,51.45,51.28,51.39,2177700.0,37.8656,37.9468,37.8214,37.9025,2177700.0
2014-10-03 09:30:00,51.78,52.08,51.58,51.92,2537600.0,38.1902,38.4114,38.0426,38.2934,2537600.0
2014-10-03 10:00:00,51.92,51.99,51.86,51.93,948900.0,38.2934,38.345,38.2492,38.3008,948900.0
2014-10-03 10:30:00,51.93,52.0,51.88,51.98,652300.0,38.3008,38.3524,38.2639,38.3377,652300.0
2014-10-03 11:00:00,51.97,52.1,51.97,52.0,845700.0,38.3303,38.4262,38.3303,38.3524,845700.0
2014-10-03 11:30:00,52.01,52.03,51.89,51.93,478900.0,38.3598,38.3745,38.2713,38.3008,478900.0
2014-10-03 12:00:00,51.93,52.06,51.88,52.02,590300.0,38.3008,38.3967,38.2639,38.3672,590300.0
2014-10-03 12:30:00,52.02,52.15,52.0,52.1,636000.0,38.3672,38.463,38.3524,38.4262,636000.0
2014-10-03 13:00:00,52.09,52.13,52.02,52.08,546000.0,38.4188,38.4483,38.3672,38.4114,546000.0
2014-10-03 13:30:00,52.07,52.08,52.01,52.04,401600.0,38.404,38.4114,38.3598,38.3819,401600.0
2014-10-03 14:00:00,52.03,52.14,52.03,52.12,683600.0,38.3745,38.4557,38.3745,38.4409,683600.0
2014-10-03 14:30:00,52.11,52.15,52.08,52.09,386600.0,38.4335,38.463,38.4114,38.4188,386600.0
2014-10-03 15:00:00,52.08,52.13,52.03,52.05,709300.0,38.4114,38.4483,38.3745,38.3893,709300.0
2014-10-03 15:30:00,52.05,52.2,52.0,52.09,2078200.0,38.3893,38.4999,38.3524,38.4188,2078200.0
2014-10-06 09:30:00,52.26,52.46,52.23,52.3,1014500.0,38.5442,38.6917,38.5221,38.5737,1014500.0
2014-10-06 10:00:00,52.3,52.37,52.18,52.25,797700.0,38.5737,38.6253,38.4852,38.5368,797700.0
2014-10-06 10:30:00,52.25,52.36,52.18,52.26,567800.0,38.5368,38.6179,38.4852,38.5442,567800.0
2014-10-06 11:00:00,52.25,52.36,52.21,52.23,589400.0,38.5368,38.6179,38.5073,38.5221,589400.0
2014-10-06 11:30:00,52.23,52.31,52.06,52.11,749700.0,38.5221,38.5811,38.3967,38.4335,749700.0
2014-10-06 12:00:00,52.11,52.19,52.1,52.12,419400.0,38.4335,38.4926,38.4262,38.4409,419400.0
2014-10-06 12:30:00,52.13,52.14,51.99,52.02,426400.0,38.4483,38.4557,38.345,38.3672,426400.0
2014-10-06 13:00:00,52.02,52.24,52.0,52.21,516700.0,38.3672,38.5294,38.3524,38.5073,516700.0
2014-10-06 13:30:00,52.22,52.23,52.09,52.15,464200.0,38.5147,38.5221,38.4188,38.463,464200.0
2014-10-06 14:00:00,52.16,52.21,52.05,52.17,625700.0,38.4704,38.5073,38.3893,38.4778,625700.0
2014-10-06 14:30:00,52.17,52.19,52.06,52.06,482000.0,38.4778,38.4926,38.3967,38.3967,482000.0
2014-10-06 15:00:00,52.07,52.13,51.99,52.11,717800.0,38.404,38.4483,38.345,38.4335,717800.0
2014-10-06 15:30:00,52.11,52.16,52.02,52.03,1517300.0,38.4335,38.4704,38.3672,38.3745,1517300.0
2014-10-07 09:30:00,51.84,51.84,51.23,51.42,1477400.0,38.2344,38.2344,37.7845,37.9246,1477400.0
2014-10-07 10:00:00,51.41,51.62,51.41,51.61,817700.0,37.9173,38.0721,37.9173,38.0648,817700.0
2014-10-07 10:30:00,51.61,51.77,51.5,51.52,696000.0,38.0648,38.1828,37.9836,37.9984,696000.0
2014-10-07 11:00:00,51.52,51.55,51.36,51.39,544100.0,37.9984,38.0205,37.8804,37.9025,544100.0
2014-10-07 11:30:00,51.4,51.61,51.38,51.53,572100.0,37.9099,38.0648,37.8951,38.0058,572100.0
2014-10-07 12:00:00,51.52,51.67,51.49,51.59,365000.0,37.9984,38.109,37.9763,38.05,365000.0
2014-10-07 12:30:00,51.59,51.62,51.45,51.5,419900.0,38.05,38.0721,37.9468,37.9836,419900.0
2014-10-07 13:00:00,51.5,51.63,51.42,51.63,356400.0,37.9836,38.0795,37.9246,38.0795,356400.0
2014-10-07 13:30:00,51.62,51.63,51.48,51.52,272300.0,38.0721,38.0795,37.9689,37.9984,272300.0
2014-10-07 14:00:00,51.52,51.55,51.39,51.4,419300.0,37.9984,38.0205,37.9025,37.9099,419300.0
2014-10-07 14:30:00,51.4,51.43,51.34,51.35,545800.0,37.9099,37.932,37.8656,37.873,545800.0
2014-10-07 15:00:00,51.36,51.4,51.18,51.26,938200.0,37.8804,37.9099,37.7476,37.8066,938200.0
2014-10-07 15:30:00,51.25,51.32,51.06,51.07,2360400.0,37.7993,37.8509,37.6591,37.6665,2360400.0
2014-10-08 09:30:00,51.25,51.34,51.13,51.19,986800.0,37.7993,37.8656,37.7108,37.755,986800.0
2014-10-08 10:00:00,51.19,51.38,51.1,51.24,806900.0,37.755,37.8951,37.6886,37.7919,806900.0
2014-10-08 10:30:00,51.25,51.32,51.09,51.14,851500.0,37.7993,37.8509,37.6812,37.7181,851500.0
2014-10-08 11:00:00,51.14,51.41,51.09,51.37,657300.0,37.7181,37.9173,37.6812,37.8878,657300.0
2014-10-08 11:30:00,51.37,51.45,51.25,51.32,683900.0,37.8878,37.9468,37.7993,37.8509,683900.0
2014-10-08 12:00:00,51.32,51.41,51.31,51.31,340000.0,37.8509,37.9173,37.8435,37.8435,340000.0
2014-10-08 12:30:00,51.31,51.37,51.25,51.29,290400.0,37.8435,37.8878,37.7993,37.8288,290400.0
2014-10-08 13:00:00,51.29,51.43,51.28,51.38,454500.0,37.8288,37.932,37.8214,37.8951,454500.0
2014-10-08 13:30:00,51.38,51.55,51.35,51.52,931500.0,37.8951,38.0205,37.873,37.9984,931500.0
2014-10-08 14:00:00,51.51,51.88,51.51,51.82,1174300.0,37.991,38.2639,37.991,38.2197,1174300.0
2014-10-08 14:30:00,51.82,51.92,51.74,51.83,840000.0,38.2197,38.2934,38.1607,38.227,840000.0
2014-10-08 15:00:00,51.84,52.05,51.82,52.01,1101700.0,38.2344,38.3893,38.2197,38.3598,1101700.0
2014-10-08 15:30:00,52.0,52.19,51.95,52.15,3109800.0,38.3524,38.4926,38.3155,38.463,3109800.0
2014-10-09 09:30:00,52.19,52.21,51.68,51.74,1619900.0,38.4926,38.5073,38.1164,38.1607,1619900.0
2014-10-09 10:00:00,51.75,51.92,51.69,51.83,1372300.0,38.168,38.2934,38.1238,38.227,1372300.0
2014-10-09 10:30:00,51.83,51.84,51.65,51.78,873600.0,38.227,38.2344,38.0943,38.1902,873600.0
2014-10-09 11:00:00,51.78,51.84,51.61,51.72,732600.0,38.1902,38.2344,38.0648,38.1459,732600.0
2014-10-09 11:30:00,51.73,51.74,51.3,51.47,879900.0,38.1533,38.1607,37.8361,37.9615,879900.0
2014-10-09 12:00:00,51.48,51.53,51.24,51.28,759000.0,37.9689,38.0058,37.7919,37.8214,759000.0
2014-10-09 12:30:00,51.28,51.43,51.24,51.42,1022900.0,37.8214,37.932,37.7919,37.9246,1022900.0
2014-10-09 13:00:00,51.42,51.42,51.08,51.33,1099600.0,37.9246,37.9246,37.6739,37.8583,1099600.0
2014-10-09 13:30:00,51.32,51.49,51.26,51.29,1127000.0,37.8509,37.9763,37.8066,37.8288,1127000.0
2014-10-09 14:00:00,51.28,51.29,51.11,51.13,925400.0,37.8214,37.8288,37.696,37.7108,925400.0
2014-10-09 14:30:00,51.12,51.28,51.03,51.17,964800.0,37.7034,37.8214,37.637,37.7403,964800.0
2014-10-09 15:00:00,51.16,51.38,51.16,51.33,1342200.0,37.7329,37.8951,37.7329,37.8583,1342200.0
2014-10-09 15:30:00,51.33,51.49,51.12,51.12,2689700.0,37.8583,37.9763,37.7034,37.7034,2689700.0
2014-10-10 09:30:00,51.01,51.74,51.01,51.67,2564200.0,37.6222,38.1607,37.6222,38.109,2564200.0
2014-10-10 10:00:00,51.66,51.71,51.13,51.18,1923600.0,38.1017,38.1385,37.7108,37.7476,1923600.0
2014-10-10 10:30:00,51.17,51.58,51.05,51.22,1516400.0,37.7403,38.0426,37.6517,37.7771,1516400.0
2014-10-10 11:00:00,51.23,51.3,51.02,51.15,1535700.0,37.7845,37.8361,37.6296,37.7255,1535700.0
2014-10-10 11:30:00,51.15,51.29,51.02,51.23,860100.0,37.7255,37.8288,37.6296,37.7845,860100.0
2014-10-10 12:00:00,51.23,51.44,51.2,51.29,851700.0,37.7845,37.9394,37.7624,37.8288,851700.0
2014-10-10 12:30:00,51.28,51.46,51.25,51.26,942500.0,37.8214,37.9541,37.7993,37.8066,942500.0
2014-10-10 13:00:00,51.25,51.33,51.16,51.22,658000.0,37.7993,37.8583,37.7329,37.7771,658000.0
2014-10-10 13:30:00,51.22,51.33,51.18,51.21,749600.0,37.7771,37.8583,37.7476,37.7698,749600.0
2014-10-10 14:00:00,51.23,51.32,51.06,51.1,912500.0,37.7845,37.8509,37.6591,37.6886,912500.0
2014-10-10 14:30:00,51.09,51.12,50.9,50.91,820100.0,37.6812,37.7034,37.5411,37.5485,820100.0
2014-10-10 15:00:00,50.92,50.94,50.77,50.87,1277100.0,37.5559,37.5706,37.4452,37.519,1277100.0
2014-10-10 15:30:00,50.88,50.9,50.61,50.62,2823100.0,37.5264,37.5411,37.3272,37.3346,2823100.0
2014-10-13 09:30:00,50.61,50.76,50.28,50.65,2528700.0,37.3272,37.4379,37.0838,37.3567,2528700.0
2014-10-13 10:00:00,50.64,50.66,50.53,50.56,1461800.0,37.3494,37.3641,37.2682,37.2903,1461800.0
2014-10-13 10:30:00,50.55,50.75,50.52,50.64,1428700.0,37.283,37.4305,37.2608,37.3494,1428700.0
2014-10-13 11:00:00,50.64,50.86,50.56,50.72,1738400.0,37.3494,37.5116,37.2903,37.4084,1738400.0
2014-10-13 11:30:00,50.72,50.85,50.67,50.77,772600.0,37.4084,37.5042,37.3715,37.4452,772600.0
2014-10-13 12:00:00,50.77,50.91,50.71,50.9,765700.0,37.4452,37.5485,37.401,37.5411,765700.0
2014-10-13 12:30:00,50.91,50.98,50.82,50.87,986500.0,37.5485,37.6001,37.4821,37.519,986500.0
2014-10-13 13:00:00,50.88,50.91,50.74,50.85,674700.0,37.5264,37.5485,37.4231,37.5042,674700.0
2014-10-13 13:30:00,50.84,50.9,50.72,50.8,584600.0,37.4969,37.5411,37.4084,37.4674,584600.0
2014-10-13 14:00:00,50.8,50.87,50.73,50.82,531900.0,37.4674,37.519,37.4157,37.4821,531900.0
2014-10-13 14:30:00,50.82,50.82,50.72,50.77,519900.0,37.4821,37.4821,37.4084,37.4452,519900.0
2014-10-13 15:00:00,50.77,50.78,50.47,50.55,1166800.0,37.4452,37.4526,37.224,37.283,1166800.0
2014-10-13 15:30:00,50.56,50.56,50.15,50.19,3828700.0,37.2903,37.2903,36.988,37.0175,3828700.0
2014-10-14 09:30:00,49.47,49.61,49.01,49.45,5635600.0,36.4864,36.5897,36.1472,36.4717,5635600.0
2014-10-14 10:00:00,49.45,49.67,49.25,49.42,3195000.0,36.4717,36.6339,36.3242,36.4495,3195000.0
2014-10-14 10:30:00,49.41,49.47,49.26,49.41,2211900.0,36.4422,36.4864,36.3315,36.4422,2211900.0
2014-10-14 11:00:00,49.41,49.59,49.06,49.5,1953900.0,36.4422,36.5749,36.184,36.5086,1953900.0
2014-10-14 11:30:00,49.49,49.86,49.4,49.7,1834300.0,36.5012,36.7741,36.4348,36.6561,1834300.0
2014-10-14 12:00:00,49.7,49.72,49.35,49.35,1707900.0,36.6561,36.6708,36.3979,36.3979,1707900.0
2014-10-14 12:30:00,49.34,49.41,49.3,49.37,2088700.0,36.3905,36.4422,36.361,36.4127,2088700.0
2014-10-14 13:00:00,49.37,49.52,49.34,49.5,2354800.0,36.4127,36.5233,36.3905,36.5086,2354800.0
2014-10-14 13:30:00,49.5,49.54,49.34,49.36,1893400.0,36.5086,36.5381,36.3905,36.4053,1893400.0
2014-10-14 14:00:00,49.36,49.46,49.14,49.14,1486700.0,36.4053,36.479,36.243,36.243,1486700.0
2014-10-14 14:30:00,49.14,49.23,48.58,48.6,2889200.0,36.243,36.3094,35.83,35.8448,2889200.0
2014-10-14 15:00:00,48.6,48.78,48.21,48.33,3929200.0,35.8448,35.9775,35.5571,35.6456,3929200.0
2014-10-14 15:30:00,48.34,48.87,48.23,48.82,6862800.0,35.653,36.0439,35.5719,36.007,6862800.0
2014-10-15 09:30:00,48.13,48.52,47.35,48.3,5698800.0,35.4981,35.7858,34.9228,35.6235,5698800.0
2014-10-15 10:00:00,48.3,48.5,48.09,48.2,2204200.0,35.6235,35.771,35.4686,35.5497,2204200.0
2014-10-15 10:30:00,48.2,48.22,47.77,47.98,2464300.0,35.5497,35.5645,35.2326,35.3875,2464300.0
2014-10-15 11:00:00,47.98,48.09,47.71,47.73,1787900.0,35.3875,35.4686,35.1883,35.2031,1787900.0
2014-10-15 11:30:00,47.73,47.83,47.45,47.55,1785100.0,35.2031,35.2768,34.9966,35.0703,1785100.0
2014-10-15 12:00:00,47.55,47.57,47.12,47.35,1556700.0,35.0703,35.0851,34.7532,34.9228,1556700.0
2014-10-15 12:30:00,47.34,47.36,46.75,46.93,2281500.0,34.9154,34.9302,34.4803,34.6131,2281500.0
2014-10-15 13:00:00,46.92,47.12,46.44,46.64,2470300.0,34.6057,34.7532,34.2517,34.3992,2470300.0
2014-10-15 13:30:00,46.64,47.12,46.63,46.92,2442500.0,34.3992,34.7532,34.3918,34.6057,2442500.0
2014-10-15 14:00:00,46.92,47.27,46.78,47.14,1702400.0,34.6057,34.8638,34.5024,34.7679,1702400.0
2014-10-15 14:30:00,47.15,47.59,47.1,47.51,1929700.0,34.7753,35.0998,34.7384,35.0408,1929700.0
2014-10-15 15:00:00,47.5,47.71,47.26,47.7,2532900.0,35.0335,35.1883,34.8564,35.181,2532900.0
2014-10-15 15:30:00,47.69,48.22,47.54,47.85,4884100.0,35.1736,35.5645,35.063,35.2916,4884100.0
2014-10-16 09:30:00,47.18,48.39,47.05,48.38,3509500.0,34.7974,35.6899,34.7016,35.6825,3509500.0
2014-10-16 10:00:00,48.39,48.63,47.82,48.18,3306000.0,35.6899,35.8669,35.2695,35.535,3306000.0
2014-10-16 10:30:00,48.19,48.52,48.03,48.31,3046700.0,35.5424,35.7858,35.4244,35.6309,3046700.0
2014-10-16 11:00:00,48.31,48.6,48.13,48.59,1867800.0,35.6309,35.8448,35.4981,35.8374,1867800.0
2014-10-16 11:30:00,48.57,48.68,48.16,48.17,1631800.0,35.8226,35.9038,35.5202,35.5276,1631800.0
2014-10-16 12:00:00,48.16,48.29,48.04,48.17,799700.0,35.5202,35.6161,35.4317,35.5276,799700.0
2014-10-16 12:30:00,48.16,48.24,48.01,48.2,739000.0,35.5202,35.5792,35.4096,35.5497,739000.0
2014-10-16 13:00:00,48.21,48.45,48.21,48.37,895400.0,35.5571,35.7341,35.5571,35.6751,895400.0
2014-10-16 13:30:00,48.37,48.45,48.13,48.17,912100.0,35.6751,35.7341,35.4981,35.5276,912100.0
2014-10-16 14:00:00,48.16,48.34,48.15,48.32,1400200.0,35.5202,35.653,35.5129,35.6382,1400200.0
2014-10-16 14:30:00,48.32,48.4,48.03,48.05,1363400.0,35.6382,35.6972,35.4244,35.4391,1363400.0
2014-10-16 15:00:00,48.05,48.23,47.98,48.13,1572500.0,35.4391,35.5719,35.3875,35.4981,1572500.0
2014-10-16 15:30:00,48.14,48.21,48.0,48.13,3877800.0,35.5055,35.5571,35.4022,35.4981,3877800.0
2014-10-17 09:30:00,48.49,48.82,48.44,48.69,3619500.0,35.7636,36.007,35.7268,35.9111,3619500.0
2014-10-17 10:00:00,48.68,49.02,48.67,48.87,1712500.0,35.9038,36.1545,35.8964,36.0439,1712500.0
2014-10-17 10:30:00,48.89,48.91,48.71,48.82,1189300.0,36.0586,36.0734,35.9259,36.007,1189300.0
2014-10-17 11:00:00,48.82,48.88,48.75,48.84,862800.0,36.007,36.0513,35.9554,36.0218,862800.0
2014-10-17 11:30:00,48.84,49.03,48.82,48.92,770100.0,36.0218,36.1619,36.007,36.0808,770100.0
2014-10-17 12:00:00,48.92,48.95,48.71,48.8,962100.0,36.0808,36.1029,35.9259,35.9923,962100.0
2014-10-17 12:30:00,48.8,48.93,48.67,48.76,1541700.0,35.9923,36.0881,35.8964,35.9628,1541700.0
2014-10-17 13:00:00,48.77,48.81,48.65,48.74,1266800.0,35.9701,35.9996,35.8816,35.948,1266800.0
2014-10-17 13:30:00,48.75,48.81,48.58,48.64,734000.0,35.9554,35.9996,35.83,35.8743,734000.0
2014-10-17 14:00:00,48.63,48.65,48.41,48.47,1212400.0,35.8669,35.8816,35.7046,35.7489,1212400.0
2014-10-17 14:30:00,48.48,48.64,48.45,48.59,917000.0,35.7563,35.8743,35.7341,35.8374,917000.0
2014-10-17 15:00:00,48.61,48.76,48.47,48.67,1152900.0,35.8521,35.9628,35.7489,35.8964,1152900.0
2014-10-17 15:30:00,48.67,48.84,48.62,48.68,3437700.0,35.8964,36.0218,35.8595,35.9038,3437700.0
2014-10-20 09:30:00,48.68,48.91,48.61,48.87,1424300.0,35.9038,36.0734,35.8521,36.0439,1424300.0
2014-10-20 10:00:00,48.87,49.08,48.84,48.99,1230300.0,36.0439,36.1988,36.0218,36.1324,1230300.0
2014-10-20 10:30:00,49.0,49.05,48.93,48.97,1059500.0,36.1398,36.1767,36.0881,36.1177,1059500.0
2014-10-20 11:00:00,48.96,49.06,48.88,48.98,721000.0,36.1103,36.184,36.0513,36.125,721000.0
2014-10-20 11:30:00,48.98,48.98,48.86,48.97,751900.0,36.125,36.125,36.0365,36.1177,751900.0
2014-10-20 12:00:00,48.98,49.06,48.92,48.94,736000.0,36.125,36.184,36.0808,36.0955,736000.0
2014-10-20 12:30:00,48.94,48.97,48.87,48.89,611200.0,36.0955,36.1177,36.0439,36.0586,611200.0
2014-10-20 13:00:00,48.89,49.03,48.85,48.98,464700.0,36.0586,36.1619,36.0291,36.125,464700.0
2014-10-20 13:30:00,48.97,49.05,48.95,49.04,461400.0,36.1177,36.1767,36.1029,36.1693,461400.0
2014-10-20 14:00:00,49.04,49.11,49.01,49.02,637300.0,36.1693,36.2209,36.1472,36.1545,637300.0
2014-10-20 14:30:00,49.02,49.09,48.99,49.09,863400.0,36.1545,36.2062,36.1324,36.2062,863400.0
2014-10-20 15:00:00,49.09,49.17,49.07,49.09,1245100.0,36.2062,36.2652,36.1914,36.2062,1245100.0
2014-10-20 15:30:00,49.08,49.24,49.08,49.17,2534500.0,36.1988,36.3168,36.1988,36.2652,2534500.0
2014-10-21 09:30:00,49.63,49.87,49.57,49.78,2310200.0,36.6044,36.7814,36.5602,36.7151,2310200.0
2014-10-21 10:00:00,49.76,49.94,49.72,49.87,1427400.0,36.7003,36.8331,36.6708,36.7814,1427400.0
2014-10-21 10:30:00,49.88,50.05,49.82,50.03,971100.0,36.7888,36.9142,36.7446,36.8994,971100.0
2014-10-21 11:00:00,50.03,50.13,50.03,50.12,1083700.0,36.8994,36.9732,36.8994,36.9658,1083700.0
2014-10-21 11:30:00,50.13,50.33,50.11,50.32,1071500.0,36.9732,37.1207,36.9585,37.1133,1071500.0
2014-10-21 12:00:00,50.31,50.35,50.27,50.35,653300.0,37.106,37.1355,37.0765,37.1355,653300.0
2014-10-21 12:30:00,50.34,50.36,50.21,50.22,483800.0,37.1281,37.1428,37.0322,37.0396,483800.0
2014-10-21 13:00:00,50.22,50.28,50.15,50.26,535200.0,37.0396,37.0838,36.988,37.0691,535200.0
2014-10-21 13:30:00,50.26,50.43,50.26,50.32,694800.0,37.0691,37.1945,37.0691,37.1133,694800.0
2014-10-21 14:00:00,50.33,50.39,50.29,50.35,502300.0,37.1207,37.165,37.0912,37.1355,502300.0
2014-10-21 14:30:00,50.35,50.42,50.34,50.4,683800.0,37.1355,37.1871,37.1281,37.1723,683800.0
2014-10-21 15:00:00,50.4,50.58,50.39,50.56,1097200.0,37.1723,37.3051,37.165,37.2903,1097200.0
2014-10-21 15:30:00,50.56,50.57,50.39,50.43,3410900.0,37.2903,37.2977,37.165,37.1945,3410900.0
2014-10-22 09:30:00,50.52,50.69,50.48,50.51,1435200.0,37.2608,37.3862,37.2313,37.2535,1435200.0
2014-10-22 10:00:00,50.51,50.58,50.45,50.56,1131900.0,37.2535,37.3051,37.2092,37.2903,1131900.0
2014-10-22 10:30:00,50.55,50.61,50.44,50.44,1334300.0,37.283,37.3272,37.2018,37.2018,1334300.0
2014-10-22 11:00:00,50.44,50.67,50.44,50.64,1063200.0,37.2018,37.3715,37.2018,37.3494,1063200.0
2014-10-22 11:30:00,50.65,50.68,50.55,50.56,965500.0,37.3567,37.3789,37.283,37.2903,965500.0
2014-10-22 12:00:00,50.56,50.64,50.48,50.59,878400.0,37.2903,37.3494,37.2313,37.3125,878400.0
2014-10-22 12:30:00,50.59,50.65,50.47,50.59,970700.0,37.3125,37.3567,37.224,37.3125,970700.0
2014-10-22 13:00:00,50.58,50.59,50.37,50.38,791700.0,37.3051,37.3125,37.1502,37.1576,791700.0
2014-10-22 13:30:00,50.38,50.46,50.32,50.36,943800.0,37.1576,37.2166,37.1133,37.1428,943800.0
2014-10-22 14:00:00,50.35,50.49,50.33,50.38,983100.0,37.1355,37.2387,37.1207,37.1576,983100.0
2014-10-22 14:30:00,50.38,50.5,50.32,50.5,1258900.0,37.1576,37.2461,37.1133,37.2461,1258900.0
2014-10-22 15:00:00,50.5,50.52,50.42,50.44,1081800.0,37.2461,37.2608,37.1871,37.2018,1081800.0
2014-10-22 15:30:00,50.43,50.43,50.14,50.19,3105200.0,37.1945,37.1945,36.9806,37.0175,3105200.0
2014-10-23 09:30:00,50.76,50.88,50.52,50.56,1523700.0,37.4379,37.5264,37.2608,37.2903,1523700.0
2014-10-23 10:00:00,50.57,50.73,50.55,50.68,1072500.0,37.2977,37.4157,37.283,37.3789,1072500.0
2014-10-23 10:30:00,50.69,50.89,50.66,50.89,877800.0,37.3862,37.5337,37.3641,37.5337,877800.0
2014-10-23 11:00:00,50.89,50.98,50.82,50.86,667200.0,37.5337,37.6001,37.4821,37.5116,667200.0
2014-10-23 11:30:00,50.86,50.88,50.76,50.77,632400.0,37.5116,37.5264,37.4379,37.4452,632400.0
2014-10-23 12:00:00,50.77,50.86,50.76,50.8,456300.0,37.4452,37.5116,37.4379,37.4674,456300.0
2014-10-23 12:30:00,50.79,50.8,50.69,50.73,449300.0,37.46,37.4674,37.3862,37.4157,449300.0
2014-10-23 13:00:00,50.74,50.81,50.72,50.8,508500.0,37.4231,37.4747,37.4084,37.4674,508500.0
2014-10-23 13:30:00,50.79,50.9,50.77,50.84,515500.0,37.46,37.5411,37.4452,37.4969,515500.0
2014-10-23 14:00:00,50.84,50.98,50.83,50.96,585800.0,37.4969,37.6001,37.4895,37.5854,585800.0
2014-10-23 14:30:00,50.96,50.97,50.71,50.85,996200.0,37.5854,37.5927,37.401,37.5042,996200.0
2014-10-23 15:00:00,50.85,50.85,50.6,50.63,1212700.0,37.5042,37.5042,37.3199,37.342,1212700.0
2014-10-23 15:30:00,50.63,50.74,50.49,50.59,2491400.0,37.342,37.4231,37.2387,37.3125,2491400.0
2014-10-24 09:30:00,50.58,50.94,50.55,50.78,803700.0,37.3051,37.5706,37.283,37.4526,803700.0
2014-10-24 10:00:00,50.78,50.94,50.61,50.81,792200.0,37.4526,37.5706,37.3272,37.4747,792200.0
2014-10-24 10:30:00,50.8,51.03,50.8,51.02,626500.0,37.4674,37.637,37.4674,37.6296,626500.0
2014-10-24 11:00:00,51.03,51.05,50.92,50.97,523400.0,37.637,37.6517,37.5559,37.5927,523400.0
2014-10-24 11:30:00,50.97,51.03,50.95,50.99,476400.0,37.5927,37.637,37.578,37.6075,476400.0
2014-10-24 12:00:00,50.98,51.14,50.96,51.06,530500.0,37.6001,37.7181,37.5854,37.6591,530500.0
2014-10-24 12:30:00,51.06,51.1,50.99,51.03,327400.0,37.6591,37.6886,37.6075,37.637,327400.0
2014-10-24 13:00:00,51.02,51.04,50.87,50.92,347500.0,37.6296,37.6444,37.519,37.5559,347500.0
2014-10-24 13:30:00,50.93,51.06,50.9,50.99,400900.0,37.5632,37.6591,37.5411,37.6075,400900.0
2014-10-24 14:00:00,50.99,51.08,50.97,51.06,395700.0,37.6075,37.6739,37.5927,37.6591,395700.0
2014-10-24 14:30:00,51.05,51.1,51.04,51.08,313200.0,37.6517,37.6886,37.6444,37.6739,313200.0
2014-10-24 15:00:00,51.08,51.12,51.02,51.07,875100.0,37.6739,37.7034,37.6296,37.6665,875100.0
2014-10-24 15:30:00,51.07,51.25,51.05,51.2,2504600.0,37.6665,37.7993,37.6517,37.7624,2504600.0
2014-10-27 09:30:00,51.31,51.33,51.07,51.13,1090200.0,37.8435,37.8583,37.6665,37.7108,1090200.0
2014-10-27 10:00:00,51.13,51.15,51.01,51.1,691500.0,37.7108,37.7255,37.6222,37.6886,691500.0
2014-10-27 10:30:00,51.1,51.23,51.06,51.21,651600.0,37.6886,37.7845,37.6591,37.7698,651600.0
2014-10-27 11:00:00,51.21,51.32,51.16,51.22,432100.0,37.7698,37.8509,37.7329,37.7771,432100.0
2014-10-27 11:30:00,51.21,51.26,51.12,51.15,500900.0,37.7698,37.8066,37.7034,37.7255,500900.0
2014-10-27 12:00:00,51.15,51.23,51.09,51.11,388600.0,37.7255,37.7845,37.6812,37.696,388600.0
2014-10-27 12:30:00,51.11,51.19,51.08,51.14,405800.0,37.696,37.755,37.6739,37.7181,405800.0
2014-10-27 13:00:00,51.14,51.27,51.14,51.19,522600.0,37.7181,37.814,37.7181,37.755,522600.0
2014-10-27 13:30:00,51.19,51.2,51.15,51.19,550000.0,37.755,37.7624,37.7255,37.755,550000.0
2014-10-27 14:00:00,51.19,51.24,51.15,51.16,446200.0,37.755,37.7919,37.7255,37.7329,446200.0
2014-10-27 14:30:00,51.16,51.21,51.15,51.18,509100.0,37.7329,37.7698,37.7255,37.7476,509100.0
2014-10-27 15:00:00,51.17,51.26,51.17,51.22,494100.0,37.7403,37.8066,37.7403,37.7771,494100.0
2014-10-27 15:30:00,51.22,51.36,51.2,51.32,1352200.0,37.7771,37.8804,37.7624,37.8509,1352200.0
2014-10-28 09:30:00,51.56,51.74,51.5,51.56,1321800.0,38.0279,38.1607,37.9836,38.0279,1321800.0
2014-10-28 10:00:00,51.56,51.64,51.48,51.49,742600.0,38.0279,38.0869,37.9689,37.9763,742600.0
2014-10-28 10:30:00,51.5,51.5,51.4,51.45,485200.0,37.9836,37.9836,37.9099,37.9468,485200.0
2014-10-28 11:00:00,51.45,51.56,51.44,51.54,433900.0,37.9468,38.0279,37.9394,38.0131,433900.0
2014-10-28 11:30:00,51.54,51.55,51.32,51.32,867100.0,38.0131,38.0205,37.8509,37.8509,867100.0
2014-10-28 12:00:00,51.32,51.44,51.31,51.39,650800.0,37.8509,37.9394,37.8435,37.9025,650800.0
2014-10-28 12:30:00,51.39,51.41,51.3,51.32,422000.0,37.9025,37.9173,37.8361,37.8509,422000.0
2014-10-28 13:00:00,51.33,51.39,51.32,51.36,268500.0,37.8583,37.9025,37.8509,37.8804,268500.0
2014-10-28 13:30:00,51.35,51.42,51.32,51.41,794200.0,37.873,37.9246,37.8509,37.9173,794200.0
2014-10-28 14:00:00,51.41,51.43,51.37,51.43,410200.0,37.9173,37.932,37.8878,37.932,410200.0
2014-10-28 14:30:00,51.43,51.51,51.42,51.5,673700.0,37.932,37.991,37.9246,37.9836,673700.0
2014-10-28 15:00:00,51.51,51.75,51.5,51.72,1005700.0,37.991,38.168,37.9836,38.1459,1005700.0
2014-10-28 15:30:00,51.72,51.79,51.63,51.75,2964200.0,38.1459,38.1975,38.0795,38.168,2964200.0
2014-10-29 09:30:00,51.84,51.98,51.68,51.98,1299700.0,38.2344,38.3377,38.1164,38.3377,1299700.0
2014-10-29 10:00:00,51.98,52.04,51.83,51.84,1119600.0,38.3377,38.3819,38.227,38.2344,1119600.0
2014-10-29 10:30:00,51.84,51.94,51.76,51.79,732600.0,38.2344,38.3082,38.1754,38.1975,732600.0
2014-10-29 11:00:00,51.79,51.88,51.76,51.86,583100.0,38.1975,38.2639,38.1754,38.2492,583100.0
2014-10-29 11:30:00,51.85,51.86,51.8,51.84,430900.0,38.2418,38.2492,38.2049,38.2344,430900.0
2014-10-29 12:00:00,51.85,51.85,51.72,51.73,493900.0,38.2418,38.2418,38.1459,38.1533,493900.0
2014-10-29 12:30:00,51.73,51.8,51.72,51.79,443700.0,38.1533,38.2049,38.1459,38.1975,443700.0
2014-10-29 13:00:00,51.79,51.84,51.74,51.84,336000.0,38.1975,38.2344,38.1607,38.2344,336000.0
2014-10-29 13:30:00,51.84,51.85,51.75,51.82,491600.0,38.2344,38.2418,38.168,38.2197,491600.0
2014-10-29 14:00:00,51.8,52.12,51.7,52.08,2507800.0,38.2049,38.4409,38.1312,38.4114,2507800.0
2014-10-29 14:30:00,52.07,52.1,51.87,51.99,1044600.0,38.404,38.4262,38.2565,38.345,1044600.0
2014-10-29 15:00:00,52.0,52.03,51.83,52.02,953400.0,38.3524,38.3745,38.227,38.3672,953400.0
2014-10-29 15:30:00,52.02,52.27,52.01,52.17,3022600.0,38.3672,38.5516,38.3598,38.4778,3022600.0
2014-10-30 09:30:00,52.01,52.2,51.93,52.03,1154200.0,38.3598,38.4999,38.3008,38.3745,1154200.0
2014-10-30 10:00:00,52.03,52.1,51.95,52.05,748100.0,38.3745,38.4262,38.3155,38.3893,748100.0
2014-10-30 10:30:00,52.05,52.07,51.92,52.01,677200.0,38.3893,38.404,38.2934,38.3598,677200.0
2014-10-30 11:00:00,52.01,52.16,51.99,52.03,892200.0,38.3598,38.4704,38.345,38.3745,892200.0
2014-10-30 11:30:00,52.03,52.18,52.01,52.17,1162100.0,38.3745,38.4852,38.3598,38.4778,1162100.0
2014-10-30 12:00:00,52.17,52.26,52.15,52.22,628300.0,38.4778,38.5442,38.463,38.5147,628300.0
2014-10-30 12:30:00,52.22,52.29,52.22,52.25,432900.0,38.5147,38.5663,38.5147,38.5368,432900.0
2014-10-30 13:00:00,52.25,52.5,52.23,52.46,650800.0,38.5368,38.7212,38.5221,38.6917,650800.0
2014-10-30 13:30:00,52.45,52.59,52.25,52.51,660800.0,38.6843,38.7876,38.5368,38.7286,660800.0
2014-10-30 14:00:00,52.51,52.62,52.46,52.47,713500.0,38.7286,38.8097,38.6917,38.6991,713500.0
2014-10-30 14:30:00,52.47,52.57,52.26,52.31,869000.0,38.6991,38.7728,38.5442,38.5811,869000.0
2014-10-30 15:00:00,52.31,52.39,52.26,52.31,933800.0,38.5811,38.6401,38.5442,38.5811,933800.0
2014-10-30 15:30:00,52.31,52.49,52.25,52.45,1994500.0,38.5811,38.7138,38.5368,38.6843,1994500.0
2014-10-31 09:30:00,53.01,53.17,52.82,52.9,1971100.0,39.0973,39.2153,38.9572,39.0162,1971100.0
2014-10-31 10:00:00,52.91,53.0,52.78,52.92,1126700.0,39.0236,39.09,38.9277,39.031,1126700.0
2014-10-31 10:30:00,52.92,52.95,52.89,52.9,1318600.0,39.031,39.0531,39.0088,39.0162,1318600.0
2014-10-31 11:00:00,52.91,52.96,52.87,52.93,1308000.0,39.0236,39.0605,38.9941,39.0383,1308000.0
2014-10-31 11:30:00,52.94,53.05,52.94,52.97,1131600.0,39.0457,39.1268,39.0457,39.0678,1131600.0
2014-10-31 12:00:00,52.98,52.99,52.87,52.9,744700.0,39.0752,39.0826,38.9941,39.0162,744700.0
2014-10-31 12:30:00,52.9,52.96,52.9,52.96,759300.0,39.0162,39.0605,39.0162,39.0605,759300.0
2014-10-31 13:00:00,52.95,52.97,52.93,52.94,621400.0,39.0531,39.0678,39.0383,39.0457,621400.0
2014-10-31 13:30:00,52.95,52.95,52.89,52.91,707000.0,39.0531,39.0531,39.0088,39.0236,707000.0
2014-10-31 14:00:00,52.91,52.98,52.89,52.93,718900.0,39.0236,39.0752,39.0088,39.0383,718900.0
2014-10-31 14:30:00,52.93,52.97,52.9,52.96,762700.0,39.0383,39.0678,39.0162,39.0605,762700.0
2014-10-31 15:00:00,52.96,52.97,52.91,52.95,1188400.0,39.0605,39.0678,39.0236,39.0531,1188400.0
2014-10-31 15:30:00,52.95,53.15,52.95,53.05,3804800.0,39.0531,39.2006,39.0531,39.1268,3804800.0
2014-11-03 09:30:00,53.22,53.25,53.09,53.18,1447900.0,39.2522,39.2743,39.1563,39.2227,1447900.0
2014-11-03 10:00:00,53.18,53.38,53.15,53.29,1256000.0,39.2227,39.3702,39.2006,39.3039,1256000.0
2014-11-03 10:30:00,53.29,53.55,53.26,53.53,980900.0,39.3039,39.4956,39.2817,39.4809,980900.0
2014-11-03 11:00:00,53.53,53.57,53.47,53.5,863800.0,39.4809,39.5104,39.4366,39.4587,863800.0
2014-11-03 11:30:00,53.5,53.58,53.41,53.55,571300.0,39.4587,39.5177,39.3924,39.4956,571300.0
2014-11-03 12:00:00,53.55,53.58,53.48,53.5,429800.0,39.4956,39.5177,39.444,39.4587,429800.0
2014-11-03 12:30:00,53.5,53.6,53.46,53.55,418600.0,39.4587,39.5325,39.4292,39.4956,418600.0
2014-11-03 13:00:00,53.55,53.58,53.5,53.54,556200.0,39.4956,39.5177,39.4587,39.4882,556200.0
2014-11-03 13:30:00,53.55,53.56,53.48,53.49,418200.0,39.4956,39.503,39.444,39.4514,418200.0
2014-11-03 14:00:00,53.48,53.52,53.45,53.47,488400.0,39.444,39.4735,39.4219,39.4366,488400.0
2014-11-03 14:30:00,53.48,53.48,53.39,53.44,873600.0,39.444,39.444,39.3776,39.4145,873600.0
2014-11-03 15:00:00,53.43,53.45,53.22,53.26,1249600.0,39.4071,39.4219,39.2522,39.2817,1249600.0
2014-11-03 15:30:00,53.26,53.36,53.25,53.34,2631900.0,39.2817,39.3555,39.2743,39.3407,2631900.0
2014-11-04 09:30:00,53.38,53.49,53.2,53.23,1356400.0,39.3702,39.4514,39.2375,39.2596,1356400.0
2014-11-04 10:00:00,53.23,53.33,53.09,53.09,876400.0,39.2596,39.3334,39.1563,39.1563,876400.0
2014-11-04 10:30:00,53.09,53.16,52.98,52.98,1244500.0,39.1563,39.208,39.0752,39.0752,1244500.0
2014-11-04 11:00:00,52.98,53.06,52.91,52.99,1037000.0,39.0752,39.1342,39.0236,39.0826,1037000.0
2014-11-04 11:30:00,53.0,53.03,52.95,53.02,671900.0,39.09,39.1121,39.0531,39.1047,671900.0
2014-11-04 12:00:00,53.01,53.18,53.01,53.15,587800.0,39.0973,39.2227,39.0973,39.2006,587800.0
2014-11-04 12:30:00,53.15,53.26,53.11,53.21,567100.0,39.2006,39.2817,39.1711,39.2448,567100.0
2014-11-04 13:00:00,53.21,53.23,53.09,53.1,550000.0,39.2448,39.2596,39.1563,39.1637,550000.0
2014-11-04 13:30:00,53.1,53.27,53.07,53.23,731200.0,39.1637,39.2891,39.1416,39.2596,731200.0
2014-11-04 14:00:00,53.23,53.28,53.12,53.12,682900.0,39.2596,39.2965,39.1785,39.1785,682900.0
2014-11-04 14:30:00,53.12,53.24,53.1,53.21,782400.0,39.1785,39.267,39.1637,39.2448,782400.0
2014-11-04 15:00:00,53.21,53.25,53.16,53.19,943400.0,39.2448,39.2743,39.208,39.2301,943400.0
2014-11-04 15:30:00,53.19,53.28,53.18,53.26,2159100.0,39.2301,39.2965,39.2227,39.2817,2159100.0
2014-11-05 09:30:00,53.44,53.53,53.21,53.36,2230400.0,39.6722,39.739,39.5014,39.6128,2230400.0
2014-11-05 10:00:00,53.35,53.36,53.2,53.23,1034100.0,39.6054,39.6128,39.494,39.5163,1034100.0
2014-11-05 10:30:00,53.22,53.25,53.13,53.23,880300.0,39.5089,39.5311,39.4421,39.5163,880300.0
2014-11-05 11:00:00,53.23,53.33,53.2,53.22,851500.0,39.5163,39.5905,39.494,39.5089,851500.0
2014-11-05 11:30:00,53.21,53.29,53.19,53.29,582600.0,39.5014,39.5608,39.4866,39.5608,582600.0
2014-11-05 12:00:00,53.29,53.39,53.27,53.36,773700.0,39.5608,39.6351,39.546,39.6128,773700.0
2014-11-05 12:30:00,53.36,53.42,53.33,53.41,373000.0,39.6128,39.6573,39.5905,39.6499,373000.0
2014-11-05 13:00:00,53.41,53.41,53.29,53.29,527000.0,39.6499,39.6499,39.5608,39.5608,527000.0
2014-11-05 13:30:00,53.3,53.32,53.21,53.23,496700.0,39.5683,39.5831,39.5014,39.5163,496700.0
2014-11-05 14:00:00,53.24,53.36,53.23,53.35,656300.0,39.5237,39.6128,39.5163,39.6054,656300.0
2014-11-05 14:30:00,53.35,53.48,53.32,53.47,758200.0,39.6054,39.7019,39.5831,39.6945,758200.0
2014-11-05 15:00:00,53.47,53.5,53.41,53.48,791000.0,39.6945,39.7167,39.6499,39.7019,791000.0
2014-11-05 15:30:00,53.48,53.55,53.46,53.52,2387700.0,39.7019,39.7539,39.687,39.7316,2387700.0
2014-11-06 09:30:00,53.55,53.77,53.48,53.53,1224500.0,39.7539,39.9172,39.7019,39.739,1224500.0
2014-11-06 10:00:00,53.54,53.69,53.48,53.61,1059900.0,39.7464,39.8578,39.7019,39.7984,1059900.0
2014-11-06 10:30:00,53.62,53.97,53.58,53.9,1481200.0,39.8058,40.0656,39.7761,40.0137,1481200.0
2014-11-06 11:00:00,53.9,54.12,53.87,54.05,2161700.0,40.0137,40.177,39.9914,40.125,2161700.0
2014-11-06 11:30:00,54.06,54.06,53.92,54.03,647700.0,40.1325,40.1325,40.0285,40.1102,647700.0
2014-11-06 12:00:00,54.03,54.06,53.92,54.0,617100.0,40.1102,40.1325,40.0285,40.0879,617100.0
2014-11-06 12:30:00,54.0,54.06,53.96,54.0,437100.0,40.0879,40.1325,40.0582,40.0879,437100.0
2014-11-06 13:00:00,54.01,54.07,53.97,54.07,515400.0,40.0953,40.1399,40.0656,40.1399,515400.0
2014-11-06 13:30:00,54.07,54.09,53.98,53.99,536000.0,40.1399,40.1547,40.0731,40.0805,536000.0
2014-11-06 14:00:00,53.99,54.03,53.93,54.02,598700.0,40.0805,40.1102,40.036,40.1028,598700.0
2014-11-06 14:30:00,54.03,54.05,53.97,54.02,1013000.0,40.1102,40.125,40.0656,40.1028,1013000.0
2014-11-06 15:00:00,54.01,54.02,53.95,54.01,704100.0,40.0953,40.1028,40.0508,40.0953,704100.0
2014-11-06 15:30:00,54.0,54.05,53.97,54.05,2456500.0,40.0879,40.125,40.0656,40.125,2456500.0
2014-11-07 09:30:00,54.2,54.25,53.77,54.04,1467800.0,40.2364,40.2735,39.9172,40.1176,1467800.0
2014-11-07 10:00:00,54.05,54.15,54.02,54.13,895200.0,40.125,40.1993,40.1028,40.1844,895200.0
2014-11-07 10:30:00,54.13,54.14,53.99,54.05,735400.0,40.1844,40.1918,40.0805,40.125,735400.0
2014-11-07 11:00:00,54.06,54.17,54.01,54.11,1217700.0,40.1325,40.2141,40.0953,40.1696,1217700.0
2014-11-07 11:30:00,54.11,54.13,53.99,54.0,357100.0,40.1696,40.1844,40.0805,40.0879,357100.0
2014-11-07 12:00:00,53.99,54.08,53.99,54.05,301300.0,40.0805,40.1473,40.0805,40.125,301300.0
2014-11-07 12:30:00,54.05,54.06,53.98,54.01,321600.0,40.125,40.1325,40.0731,40.0953,321600.0
2014-11-07 13:00:00,54.0,54.04,53.98,53.98,453600.0,40.0879,40.1176,40.0731,40.0731,453600.0
2014-11-07 13:30:00,54.0,54.04,53.96,53.97,395100.0,40.0879,40.1176,40.0582,40.0656,395100.0
2014-11-07 14:00:00,53.97,53.98,53.8,53.84,521700.0,40.0656,40.0731,39.9394,39.9691,521700.0
2014-11-07 14:30:00,53.84,53.85,53.69,53.71,881000.0,39.9691,39.9766,39.8578,39.8726,881000.0
2014-11-07 15:00:00,53.71,53.79,53.66,53.66,754200.0,39.8726,39.932,39.8355,39.8355,754200.0
2014-11-07 15:30:00,53.66,53.84,53.64,53.84,2187200.0,39.8355,39.9691,39.8207,39.9691,2187200.0
2014-11-10 09:30:00,53.68,53.99,53.62,53.91,1441300.0,39.8504,40.0805,39.8058,40.0211,1441300.0
2014-11-10 10:00:00,53.91,53.97,53.71,53.72,1074700.0,40.0211,40.0656,39.8726,39.8801,1074700.0
2014-11-10 10:30:00,53.72,53.91,53.72,53.9,681500.0,39.8801,40.0211,39.8801,40.0137,681500.0
2014-11-10 11:00:00,53.9,53.96,53.89,53.92,439200.0,40.0137,40.0582,40.0063,40.0285,439200.0
2014-11-10 11:30:00,53.92,53.93,53.79,53.86,878600.0,40.0285,40.036,39.932,39.984,878600.0
2014-11-10 12:00:00,53.86,53.86,53.78,53.82,320100.0,39.984,39.984,39.9246,39.9543,320100.0
2014-11-10 12:30:00,53.81,53.83,53.76,53.77,383800.0,39.9469,39.9617,39.9097,39.9172,383800.0
2014-11-10 13:00:00,53.77,53.78,53.74,53.77,690500.0,39.9172,39.9246,39.8949,39.9172,690500.0
2014-11-10 13:30:00,53.77,53.78,53.68,53.7,683900.0,39.9172,39.9246,39.8504,39.8652,683900.0
2014-11-10 14:00:00,53.7,53.74,53.66,53.68,553800.0,39.8652,39.8949,39.8355,39.8504,553800.0
2014-11-10 14:30:00,53.69,53.75,53.68,53.75,540100.0,39.8578,39.9023,39.8504,39.9023,540100.0
2014-11-10 15:00:00,53.75,53.79,53.74,53.75,679400.0,39.9023,39.932,39.8949,39.9023,679400.0
2014-11-10 15:30:00,53.76,53.82,53.74,53.82,1622400.0,39.9097,39.9543,39.8949,39.9543,1622400.0
2014-11-11 09:30:00,53.88,54.1,53.82,53.94,1411800.0,39.9988,40.1622,39.9543,40.0434,1411800.0
2014-11-11 10:00:00,53.95,54.02,53.9,53.96,1180600.0,40.0508,40.1028,40.0137,40.0582,1180600.0
2014-11-11 10:30:00,53.97,53.98,53.81,53.85,851600.0,40.0656,40.0731,39.9469,39.9766,851600.0
2014-11-11 11:00:00,53.85,53.85,53.66,53.7,1251400.0,39.9766,39.9766,39.8355,39.8652,1251400.0
2014-11-11 11:30:00,53.69,53.76,53.69,53.73,507400.0,39.8578,39.9097,39.8578,39.8875,507400.0
2014-11-11 12:00:00,53.74,53.78,53.7,53.73,577300.0,39.8949,39.9246,39.8652,39.8875,577300.0
2014-11-11 12:30:00,53.73,53.78,53.7,53.71,541500.0,39.8875,39.9246,39.8652,39.8726,541500.0
2014-11-11 13:00:00,53.72,53.78,53.68,53.71,436400.0,39.8801,39.9246,39.8504,39.8726,436400.0
2014-11-11 13:30:00,53.72,53.72,53.63,53.66,473900.0,39.8801,39.8801,39.8132,39.8355,473900.0
2014-11-11 14:00:00,53.66,53.69,53.61,53.68,612600.0,39.8355,39.8578,39.7984,39.8504,612600.0
2014-11-11 14:30:00,53.68,53.7,53.65,53.66,490300.0,39.8504,39.8652,39.8281,39.8355,490300.0
2014-11-11 15:00:00,53.67,53.69,53.58,53.59,796900.0,39.8429,39.8578,39.7761,39.7835,796900.0
2014-11-11 15:30:00,53.58,53.61,53.53,53.59,1901900.0,39.7761,39.7984,39.739,39.7835,1901900.0
2014-11-12 09:30:00,53.3,53.57,53.25,53.43,1252400.0,39.5683,39.7687,39.5311,39.6648,1252400.0
2014-11-12 10:00:00,53.44,53.5,53.4,53.45,988000.0,39.6722,39.7167,39.6425,39.6796,988000.0
2014-11-12 10:30:00,53.44,53.46,53.25,53.25,590700.0,39.6722,39.687,39.5311,39.5311,590700.0
2014-11-12 11:00:00,53.25,53.39,53.21,53.3,681000.0,39.5311,39.6351,39.5014,39.5683,681000.0
2014-11-12 11:30:00,53.29,53.41,53.29,53.39,622500.0,39.5608,39.6499,39.5608,39.6351,622500.0
2014-11-12 12:00:00,53.39,53.43,53.39,53.42,557200.0,39.6351,39.6648,39.6351,39.6573,557200.0
2014-11-12 12:30:00,53.43,53.47,53.37,53.46,287200.0,39.6648,39.6945,39.6202,39.687,287200.0
2014-11-12 13:00:00,53.46,53.52,53.44,53.51,323100.0,39.687,39.7316,39.6722,39.7242,323100.0
2014-11-12 13:30:00,53.5,53.52,53.44,53.46,270700.0,39.7167,39.7316,39.6722,39.687,270700.0
2014-11-12 14:00:00,53.46,53.54,53.44,53.53,419600.0,39.687,39.7464,39.6722,39.739,419600.0
2014-11-12 14:30:00,53.53,53.54,53.44,53.46,406500.0,39.739,39.7464,39.6722,39.687,406500.0
2014-11-12 15:00:00,53.45,53.58,53.42,53.58,448200.0,39.6796,39.7761,39.6573,39.7761,448200.0
2014-11-12 15:30:00,53.58,53.67,53.54,53.55,1597400.0,39.7761,39.8429,39.7464,39.7539,1597400.0
2014-11-13 09:30:00,53.57,53.67,53.49,53.54,1179700.0,39.7687,39.8429,39.7093,39.7464,1179700.0
2014-11-13 10:00:00,53.54,53.56,53.49,53.54,920100.0,39.7464,39.7613,39.7093,39.7464,920100.0
2014-11-13 10:30:00,53.54,53.58,53.47,53.47,664800.0,39.7464,39.7761,39.6945,39.6945,664800.0
2014-11-13 11:00:00,53.47,53.47,53.31,53.38,984500.0,39.6945,39.6945,39.5757,39.6276,984500.0
2014-11-13 11:30:00,53.38,53.42,53.27,53.41,651800.0,39.6276,39.6573,39.546,39.6499,651800.0
2014-11-13 12:00:00,53.41,53.46,53.38,53.43,434000.0,39.6499,39.687,39.6276,39.6648,434000.0
2014-11-13 12:30:00,53.42,53.43,53.27,53.29,738200.0,39.6573,39.6648,39.546,39.5608,738200.0
2014-11-13 13:00:00,53.3,53.34,53.2,53.24,909900.0,39.5683,39.598,39.494,39.5237,909900.0
2014-11-13 13:30:00,53.24,53.24,53.13,53.15,787600.0,39.5237,39.5237,39.4421,39.4569,787600.0
2014-11-13 14:00:00,53.15,53.2,53.12,53.2,633400.0,39.4569,39.494,39.4346,39.494,633400.0
2014-11-13 14:30:00,53.2,53.31,53.19,53.25,544300.0,39.494,39.5757,39.4866,39.5311,544300.0
2014-11-13 15:00:00,53.26,53.38,53.23,53.3,820300.0,39.5386,39.6276,39.5163,39.5683,820300.0
2014-11-13 15:30:00,53.3,53.4,53.27,53.39,2232300.0,39.5683,39.6425,39.546,39.6351,2232300.0
2014-11-14 09:30:00,53.39,53.51,53.23,53.46,1180800.0,39.6351,39.7242,39.5163,39.687,1180800.0
2014-11-14 10:00:00,53.47,53.56,53.45,53.55,666400.0,39.6945,39.7613,39.6796,39.7539,666400.0
2014-11-14 10:30:00,53.55,53.69,53.45,53.65,902300.0,39.7539,39.8578,39.6796,39.8281,902300.0
2014-11-14 11:00:00,53.66,53.67,53.52,53.59,400200.0,39.8355,39.8429,39.7316,39.7835,400200.0
2014-11-14 11:30:00,53.59,53.62,53.47,53.58,347400.0,39.7835,39.8058,39.6945,39.7761,347400.0
2014-11-14 12:00:00,53.58,53.59,53.45,53.51,264100.0,39.7761,39.7835,39.6796,39.7242,264100.0
2014-11-14 12:30:00,53.51,53.54,53.47,53.47,248100.0,39.7242,39.7464,39.6945,39.6945,248100.0
2014-11-14 13:00:00,53.47,53.47,53.36,53.38,264200.0,39.6945,39.6945,39.6128,39.6276,264200.0
2014-11-14 13:30:00,53.37,53.41,53.3,53.33,669400.0,39.6202,39.6499,39.5683,39.5905,669400.0
2014-11-14 14:00:00,53.31,53.35,53.3,53.33,329900.0,39.5757,39.6054,39.5683,39.5905,329900.0
2014-11-14 14:30:00,53.33,53.35,53.24,53.29,525100.0,39.5905,39.6054,39.5237,39.5608,525100.0
2014-11-14 15:00:00,53.3,53.36,53.25,53.36,763800.0,39.5683,39.6128,39.5311,39.6128,763800.0
2014-11-14 15:30:00,53.36,53.4,53.28,53.36,1104100.0,39.6128,39.6425,39.5534,39.6128,1104100.0
2014-11-17 09:30:00,53.1,53.23,52.87,52.99,1614900.0,39.4198,39.5163,39.249,39.3381,1614900.0
2014-11-17 10:00:00,52.99,53.28,52.99,53.23,624400.0,39.3381,39.5534,39.3381,39.5163,624400.0
2014-11-17 10:30:00,53.23,53.27,53.11,53.22,712300.0,39.5163,39.546,39.4272,39.5089,712300.0
2014-11-17 11:00:00,53.22,53.27,53.17,53.2,518500.0,39.5089,39.546,39.4718,39.494,518500.0
2014-11-17 11:30:00,53.2,53.22,53.13,53.2,378400.0,39.494,39.5089,39.4421,39.494,378400.0
2014-11-17 12:00:00,53.2,53.25,53.12,53.23,265200.0,39.494,39.5311,39.4346,39.5163,265200.0
2014-11-17 12:30:00,53.23,53.36,53.23,53.33,409700.0,39.5163,39.6128,39.5163,39.5905,409700.0
2014-11-17 13:00:00,53.33,53.41,53.31,53.39,433600.0,39.5905,39.6499,39.5757,39.6351,433600.0
2014-11-17 13:30:00,53.39,53.47,53.34,53.45,401500.0,39.6351,39.6945,39.598,39.6796,401500.0
2014-11-17 14:00:00,53.45,53.46,53.39,53.4,416000.0,39.6796,39.687,39.6351,39.6425,416000.0
2014-11-17 14:30:00,53.41,53.44,53.38,53.4,406000.0,39.6499,39.6722,39.6276,39.6425,406000.0
2014-11-17 15:00:00,53.41,53.48,53.37,53.46,657700.0,39.6499,39.7019,39.6202,39.687,657700.0
2014-11-17 15:30:00,53.46,53.49,53.39,53.43,1449600.0,39.687,39.7093,39.6351,39.6648,1449600.0
2014-11-18 09:30:00,53.1,53.4,53.03,53.4,1730800.0,39.4198,39.6425,39.3678,39.6425,1730800.0
2014-11-18 10:00:00,53.4,53.47,53.37,53.39,786800.0,39.6425,39.6945,39.6202,39.6351,786800.0
2014-11-18 10:30:00,53.39,53.5,53.37,53.43,864600.0,39.6351,39.7167,39.6202,39.6648,864600.0
2014-11-18 11:00:00,53.43,53.5,53.41,53.41,709000.0,39.6648,39.7167,39.6499,39.6499,709000.0
2014-11-18 11:30:00,53.41,53.47,53.39,53.44,533600.0,39.6499,39.6945,39.6351,39.6722,533600.0
2014-11-18 12:00:00,53.43,53.49,53.38,53.45,430900.0,39.6648,39.7093,39.6276,39.6796,430900.0
2014-11-18 12:30:00,53.45,53.46,53.37,53.38,299900.0,39.6796,39.687,39.6202,39.6276,299900.0
2014-11-18 13:00:00,53.37,53.44,53.36,53.44,388600.0,39.6202,39.6722,39.6128,39.6722,388600.0
2014-11-18 13:30:00,53.43,53.46,53.4,53.46,338400.0,39.6648,39.687,39.6425,39.687,338400.0
2014-11-18 14:00:00,53.46,53.49,53.43,53.45,557500.0,39.687,39.7093,39.6648,39.6796,557500.0
2014-11-18 14:30:00,53.45,53.46,53.38,53.41,582000.0,39.6796,39.687,39.6276,39.6499,582000.0
2014-11-18 15:00:00,53.41,53.49,53.39,53.45,495100.0,39.6499,39.7093,39.6351,39.6796,495100.0
2014-11-18 15:30:00,53.45,53.45,53.26,53.28,2001200.0,39.6796,39.6796,39.5386,39.5534,2001200.0
2014-11-19 09:30:00,53.26,53.26,52.92,53.13,1777200.0,39.5386,39.5386,39.2862,39.4421,1777200.0
2014-11-19 10:00:00,53.12,53.2,53.08,53.17,1150900.0,39.4346,39.494,39.4049,39.4718,1150900.0
2014-11-19 10:30:00,53.16,53.21,53.05,53.1,1081500.0,39.4643,39.5014,39.3827,39.4198,1081500.0
2014-11-19 11:00:00,53.11,53.17,53.07,53.14,1068200.0,39.4272,39.4718,39.3975,39.4495,1068200.0
2014-11-19 11:30:00,53.14,53.23,53.12,53.15,646200.0,39.4495,39.5163,39.4346,39.4569,646200.0
2014-11-19 12:00:00,53.15,53.18,53.13,53.16,293800.0,39.4569,39.4792,39.4421,39.4643,293800.0
2014-11-19 12:30:00,53.15,53.19,53.14,53.19,227800.0,39.4569,39.4866,39.4495,39.4866,227800.0
2014-11-19 13:00:00,53.19,53.22,53.14,53.2,291700.0,39.4866,39.5089,39.4495,39.494,291700.0
2014-11-19 13:30:00,53.2,53.27,53.19,53.23,395800.0,39.494,39.546,39.4866,39.5163,395800.0
2014-11-19 14:00:00,53.23,53.34,53.14,53.18,985600.0,39.5163,39.598,39.4495,39.4792,985600.0
2014-11-19 14:30:00,53.18,53.22,53.15,53.22,892200.0,39.4792,39.5089,39.4569,39.5089,892200.0
2014-11-19 15:00:00,53.22,53.35,53.18,53.32,655500.0,39.5089,39.6054,39.4792,39.5831,655500.0
2014-11-19 15:30:00,53.32,53.41,53.29,53.35,1256100.0,39.5831,39.6499,39.5608,39.6054,1256100.0
2014-11-20 09:30:00,53.27,53.29,53.08,53.21,1435000.0,39.546,39.5608,39.4049,39.5014,1435000.0
2014-11-20 10:00:00,53.22,53.32,53.18,53.29,845400.0,39.5089,39.5831,39.4792,39.5608,845400.0
2014-11-20 10:30:00,53.28,53.52,53.24,53.52,895500.0,39.5534,39.7316,39.5237,39.7316,895500.0
2014-11-20 11:00:00,53.51,53.56,53.49,53.52,644400.0,39.7242,39.7613,39.7093,39.7316,644400.0
2014-11-20 11:30:00,53.52,53.53,53.44,53.48,401000.0,39.7316,39.739,39.6722,39.7019,401000.0
2014-11-20 12:00:00,53.48,53.49,53.36,53.4,517300.0,39.7019,39.7093,39.6128,39.6425,517300.0
2014-11-20 12:30:00,53.4,53.47,53.3,53.32,489800.0,39.6425,39.6945,39.5683,39.5831,489800.0
2014-11-20 13:00:00,53.32,53.4,53.31,53.39,301200.0,39.5831,39.6425,39.5757,39.6351,301200.0
2014-11-20 13:30:00,53.39,53.42,53.36,53.41,346700.0,39.6351,39.6573,39.6128,39.6499,346700.0
2014-11-20 14:00:00,53.41,53.47,53.41,53.44,372600.0,39.6499,39.6945,39.6499,39.6722,372600.0
2014-11-20 14:30:00,53.44,53.46,53.43,53.44,330300.0,39.6722,39.687,39.6648,39.6722,330300.0
2014-11-20 15:00:00,53.44,53.5,53.4,53.48,746400.0,39.6722,39.7167,39.6425,39.7019,746400.0
2014-11-20 15:30:00,53.49,53.52,53.44,53.46,1224100.0,39.7093,39.7316,39.6722,39.687,1224100.0
2014-11-21 09:30:00,54.0,54.08,53.79,54.0,3456100.0,40.0879,40.1473,39.932,40.0879,3456100.0
2014-11-21 10:00:00,54.0,54.1,53.96,54.05,862300.0,40.0879,40.1622,40.0582,40.125,862300.0
2014-11-21 10:30:00,54.05,54.06,53.99,54.02,639300.0,40.125,40.1325,40.0805,40.1028,639300.0
2014-11-21 11:00:00,54.02,54.04,53.97,53.97,778800.0,40.1028,40.1176,40.0656,40.0656,778800.0
2014-11-21 11:30:00,53.98,54.02,53.96,54.01,557400.0,40.0731,40.1028,40.0582,40.0953,557400.0
2014-11-21 12:00:00,54.01,54.03,53.92,53.92,592500.0,40.0953,40.1102,40.0285,40.0285,592500.0
2014-11-21 12:30:00,53.92,53.95,53.85,53.89,550700.0,40.0285,40.0508,39.9766,40.0063,550700.0
2014-11-21 13:00:00,53.88,53.89,53.75,53.76,536100.0,39.9988,40.0063,39.9023,39.9097,536100.0
2014-11-21 13:30:00,53.76,53.86,53.74,53.83,517500.0,39.9097,39.984,39.8949,39.9617,517500.0
2014-11-21 14:00:00,53.83,53.89,53.73,53.74,546900.0,39.9617,40.0063,39.8875,39.8949,546900.0
2014-11-21 14:30:00,53.73,53.8,53.7,53.73,553200.0,39.8875,39.9394,39.8652,39.8875,553200.0
2014-11-21 15:00:00,53.73,53.82,53.72,53.8,603900.0,39.8875,39.9543,39.8801,39.9394,603900.0
2014-11-21 15:30:00,53.81,53.86,53.76,53.78,1408200.0,39.9469,39.984,39.9097,39.9246,1408200.0
2014-11-24 09:30:00,54.06,54.36,54.05,54.27,1421700.0,40.1325,40.3552,40.125,40.2884,1421700.0
2014-11-24 10:00:00,54.27,54.33,54.22,54.26,719900.0,40.2884,40.3329,40.2512,40.2809,719900.0
2014-11-24 10:30:00,54.26,54.29,54.19,54.2,869000.0,40.2809,40.3032,40.229,40.2364,869000.0
2014-11-24 11:00:00,54.2,54.21,53.98,54.0,713300.0,40.2364,40.2438,40.0731,40.0879,713300.0
2014-11-24 11:30:00,54.0,54.01,53.93,53.95,362300.0,40.0879,40.0953,40.036,40.0508,362300.0
2014-11-24 12:00:00,53.96,54.03,53.94,54.01,371800.0,40.0582,40.1102,40.0434,40.0953,371800.0
2014-11-24 12:30:00,54.02,54.02,53.98,53.99,244000.0,40.1028,40.1028,40.0731,40.0805,244000.0
2014-11-24 13:00:00,53.99,54.02,53.96,54.01,290700.0,40.0805,40.1028,40.0582,40.0953,290700.0
2014-11-24 13:30:00,54.02,54.06,53.98,54.05,360900.0,40.1028,40.1325,40.0731,40.125,360900.0
2014-11-24 14:00:00,54.05,54.17,54.04,54.14,366600.0,40.125,40.2141,40.1176,40.1918,366600.0
2014-11-24 14:30:00,54.13,54.15,54.05,54.06,434600.0,40.1844,40.1993,40.125,40.1325,434600.0
2014-11-24 15:00:00,54.06,54.07,54.01,54.05,489500.0,40.1325,40.1399,40.0953,40.125,489500.0
2014-11-24 15:30:00,54.06,54.11,54.05,54.09,1752600.0,40.1325,40.1696,40.125,40.1547,1752600.0
2014-11-25 09:30:00,54.23,54.28,53.82,53.9,1510200.0,40.2587,40.2958,39.9543,40.0137,1510200.0
2014-11-25 10:00:00,53.89,54.04,53.8,54.03,1157700.0,40.0063,40.1176,39.9394,40.1102,1157700.0
2014-11-25 10:30:00,54.03,54.04,53.96,53.97,615400.0,40.1102,40.1176,40.0582,40.0656,615400.0
2014-11-25 11:00:00,53.97,54.03,53.93,53.95,568000.0,40.0656,40.1102,40.036,40.0508,568000.0
2014-11-25 11:30:00,53.96,54.05,53.95,54.01,427400.0,40.0582,40.125,40.0508,40.0953,427400.0
2014-11-25 12:00:00,54.02,54.05,53.93,53.95,448200.0,40.1028,40.125,40.036,40.0508,448200.0
2014-11-25 12:30:00,53.95,54.09,53.94,54.08,380100.0,40.0508,40.1547,40.0434,40.1473,380100.0
2014-11-25 13:00:00,54.07,54.08,54.0,54.03,734400.0,40.1399,40.1473,40.0879,40.1102,734400.0
2014-11-25 13:30:00,54.03,54.09,54.02,54.05,382800.0,40.1102,40.1547,40.1028,40.125,382800.0
2014-11-25 14:00:00,54.04,54.06,54.0,54.01,341000.0,40.1176,40.1325,40.0879,40.0953,341000.0
2014-11-25 14:30:00,54.0,54.02,53.93,53.98,526600.0,40.0879,40.1028,40.036,40.0731,526600.0
2014-11-25 15:00:00,53.98,54.03,53.97,54.01,570400.0,40.0731,40.1102,40.0656,40.0953,570400.0
2014-11-25 15:30:00,54.0,54.02,53.88,53.91,2065800.0,40.0879,40.1028,39.9988,40.0211,2065800.0
2014-11-26 09:30:00,54.19,54.25,53.97,54.21,1331200.0,40.229,40.2735,40.0656,40.2438,1331200.0
2014-11-26 10:00:00,54.21,54.4,54.14,54.34,1350000.0,40.2438,40.3849,40.1918,40.3403,1350000.0
2014-11-26 10:30:00,54.34,54.42,54.32,54.38,917000.0,40.3403,40.3997,40.3255,40.37,917000.0
2014-11-26 11:00:00,54.39,54.39,54.25,54.32,870800.0,40.3774,40.3774,40.2735,40.3255,870800.0
2014-11-26 11:30:00,54.32,54.36,54.13,54.17,947800.0,40.3255,40.3552,40.1844,40.2141,947800.0
2014-11-26 12:00:00,54.18,54.28,54.17,54.24,287300.0,40.2215,40.2958,40.2141,40.2661,287300.0
2014-11-26 12:30:00,54.25,54.25,54.22,54.22,239800.0,40.2735,40.2735,40.2512,40.2512,239800.0
2014-11-26 13:00:00,54.22,54.28,54.22,54.28,234800.0,40.2512,40.2958,40.2512,40.2958,234800.0
2014-11-26 13:30:00,54.28,54.28,54.23,54.23,238100.0,40.2958,40.2958,40.2587,40.2587,238100.0
2014-11-26 14:00:00,54.24,54.24,54.21,54.23,324600.0,40.2661,40.2661,40.2438,40.2587,324600.0
2014-11-26 14:30:00,54.23,54.23,54.18,54.21,363400.0,40.2587,40.2587,40.2215,40.2438,363400.0
2014-11-26 15:00:00,54.22,54.29,54.2,54.29,421300.0,40.2512,40.3032,40.2364,40.3032,421300.0
2014-11-26 15:30:00,54.28,54.36,54.27,54.28,1795600.0,40.2958,40.3552,40.2884,40.2958,1795600.0
2014-11-28 09:30:00,54.32,54.74,54.27,54.55,2277900.0,40.3255,40.6373,40.2884,40.4962,2277900.0
2014-11-28 10:00:00,54.57,54.65,54.52,54.57,700100.0,40.5111,40.5705,40.4739,40.5111,700100.0
2014-11-28 10:30:00,54.57,54.58,54.49,54.5,766500.0,40.5111,40.5185,40.4517,40.4591,766500.0
2014-11-28 11:00:00,54.5,54.51,54.42,54.48,743300.0,40.4591,40.4665,40.3997,40.4443,743300.0
2014-11-28 11:30:00,54.49,54.5,54.43,54.45,414800.0,40.4517,40.4591,40.4071,40.422,414800.0
2014-11-28 12:00:00,54.46,54.46,54.4,54.45,510200.0,40.4294,40.4294,40.3849,40.422,510200.0
2014-11-28 12:30:00,54.45,54.52,54.4,54.52,1954500.0,40.422,40.4739,40.3849,40.4739,1954500.0
2014-12-01 09:30:00,54.42,54.59,54.01,54.06,2362300.0,40.3997,40.5259,40.0953,40.1325,2362300.0
2014-12-01 10:00:00,54.06,54.21,53.94,54.03,1411200.0,40.1325,40.2438,40.0434,40.1102,1411200.0
2014-12-01 10:30:00,54.03,54.04,53.83,53.85,997000.0,40.1102,40.1176,39.9617,39.9766,997000.0
2014-12-01 11:00:00,53.85,53.97,53.77,53.9,984300.0,39.9766,40.0656,39.9172,40.0137,984300.0
2014-12-01 11:30:00,53.9,53.92,53.82,53.82,627400.0,40.0137,40.0285,39.9543,39.9543,627400.0
2014-12-01 12:00:00,53.82,53.84,53.7,53.73,614700.0,39.9543,39.9691,39.8652,39.8875,614700.0
2014-12-01 12:30:00,53.73,53.95,53.72,53.93,473600.0,39.8875,40.0508,39.8801,40.036,473600.0
2014-12-01 13:00:00,53.93,54.02,53.91,53.96,420400.0,40.036,40.1028,40.0211,40.0582,420400.0
2014-12-01 13:30:00,53.97,54.07,53.95,54.0,483600.0,40.0656,40.1399,40.0508,40.0879,483600.0
2014-12-01 14:00:00,54.01,54.01,53.89,53.92,467100.0,40.0953,40.0953,40.0063,40.0285,467100.0
2014-12-01 14:30:00,53.91,54.02,53.9,53.94,530400.0,40.0211,40.1028,40.0137,40.0434,530400.0
2014-12-01 15:00:00,53.94,54.1,53.92,54.06,821800.0,40.0434,40.1622,40.0285,40.1325,821800.0
2014-12-01 15:30:00,54.07,54.07,53.8,53.82,1432700.0,40.1399,40.1399,39.9394,39.9543,1432700.0
2014-12-02 09:30:00,53.75,54.33,53.75,54.3,1326300.0,39.9023,40.3329,39.9023,40.3106,1326300.0
2014-12-02 10:00:00,54.3,54.44,54.27,54.3,964300.0,40.3106,40.4146,40.2884,40.3106,964300.0
2014-12-02 10:30:00,54.3,54.31,54.14,54.26,773400.0,40.3106,40.3181,40.1918,40.2809,773400.0
2014-12-02 11:00:00,54.25,54.3,54.21,54.22,818800.0,40.2735,40.3106,40.2438,40.2512,818800.0
2014-12-02 11:30:00,54.22,54.27,54.15,54.26,557100.0,40.2512,40.2884,40.1993,40.2809,557100.0
2014-12-02 12:00:00,54.25,54.27,54.17,54.26,535900.0,40.2735,40.2884,40.2141,40.2809,535900.0
2014-12-02 12:30:00,54.25,54.26,54.12,54.14,517100.0,40.2735,40.2809,40.177,40.1918,517100.0
2014-12-02 13:00:00,54.15,54.22,54.14,54.21,436400.0,40.1993,40.2512,40.1918,40.2438,436400.0
2014-12-02 13:30:00,54.21,54.27,54.18,54.2,378700.0,40.2438,40.2884,40.2215,40.2364,378700.0
2014-12-02 14:00:00,54.19,54.29,54.19,54.26,906000.0,40.229,40.3032,40.229,40.2809,906000.0
2014-12-02 14:30:00,54.26,54.36,54.23,54.32,806600.0,40.2809,40.3552,40.2587,40.3255,806600.0
2014-12-02 15:00:00,54.31,54.32,54.19,54.22,846900.0,40.3181,40.3255,40.229,40.2512,846900.0
2014-12-02 15:30:00,54.22,54.23,54.14,54.2,1875500.0,40.2512,40.2587,40.1918,40.2364,1875500.0
2014-12-03 09:30:00,54.17,54.53,54.1,54.51,1608800.0,40.2141,40.4814,40.1622,40.4665,1608800.0
2014-12-03 10:00:00,54.51,54.61,54.47,54.51,1007900.0,40.4665,40.5408,40.4368,40.4665,1007900.0
2014-12-03 10:30:00,54.5,54.52,54.36,54.41,1115300.0,40.4591,40.4739,40.3552,40.3923,1115300.0
2014-12-03 11:00:00,54.41,54.51,54.4,54.5,1010500.0,40.3923,40.4665,40.3849,40.4591,1010500.0
2014-12-03 11:30:00,54.48,54.49,54.27,54.29,759800.0,40.4443,40.4517,40.2884,40.3032,759800.0
2014-12-03 12:00:00,54.3,54.32,54.24,54.25,386500.0,40.3106,40.3255,40.2661,40.2735,386500.0
2014-12-03 12:30:00,54.25,54.31,54.22,54.3,503600.0,40.2735,40.3181,40.2512,40.3106,503600.0
2014-12-03 13:00:00,54.3,54.31,54.24,54.28,527600.0,40.3106,40.3181,40.2661,40.2958,527600.0
2014-12-03 13:30:00,54.27,54.29,54.22,54.25,689100.0,40.2884,40.3032,40.2512,40.2735,689100.0
2014-12-03 14:00:00,54.24,54.28,54.22,54.25,1113000.0,40.2661,40.2958,40.2512,40.2735,1113000.0
2014-12-03 14:30:00,54.24,54.29,54.21,54.28,995400.0,40.2661,40.3032,40.2438,40.2958,995400.0
2014-12-03 15:00:00,54.28,54.34,54.23,54.34,1058800.0,40.2958,40.3403,40.2587,40.3403,1058800.0
2014-12-03 15:30:00,54.34,54.42,54.33,54.37,1904100.0,40.3403,40.3997,40.3329,40.3626,1904100.0
2014-12-04 09:30:00,54.35,54.54,54.29,54.44,1320800.0,40.3477,40.4888,40.3032,40.4146,1320800.0
2014-12-04 10:00:00,54.44,54.47,54.33,54.35,562800.0,40.4146,40.4368,40.3329,40.3477,562800.0
2014-12-04 10:30:00,54.36,54.39,54.23,54.26,657600.0,40.3552,40.3774,40.2587,40.2809,657600.0
2014-12-04 11:00:00,54.26,54.32,54.17,54.19,822100.0,40.2809,40.3255,40.2141,40.229,822100.0
2014-12-04 11:30:00,54.2,54.37,54.17,54.35,990500.0,40.2364,40.3626,40.2141,40.3477,990500.0
2014-12-04 12:00:00,54.35,54.41,54.31,54.38,868900.0,40.3477,40.3923,40.3181,40.37,868900.0
2014-12-04 12:30:00,54.37,54.64,54.35,54.42,1293700.0,40.3626,40.563,40.3477,40.3997,1293700.0
2014-12-04 13:00:00,54.42,54.52,54.39,54.51,381700.0,40.3997,40.4739,40.3774,40.4665,381700.0
2014-12-04 13:30:00,54.52,54.56,54.5,54.51,552000.0,40.4739,40.5036,40.4591,40.4665,552000.0
2014-12-04 14:00:00,54.51,54.53,54.42,54.43,564900.0,40.4665,40.4814,40.3997,40.4071,564900.0
2014-12-04 14:30:00,54.44,54.48,54.37,54.43,563200.0,40.4146,40.4443,40.3626,40.4071,563200.0
2014-12-04 15:00:00,54.43,54.53,54.35,54.41,778200.0,40.4071,40.4814,40.3477,40.3923,778200.0
2014-12-04 15:30:00,54.41,54.5,54.37,54.49,1304700.0,40.3923,40.4591,40.3626,40.4517,1304700.0
2014-12-05 09:30:00,54.89,55.35,54.85,55.27,2881600.0,40.7486,41.0901,40.7189,41.0307,2881600.0
2014-12-05 10:00:00,55.26,55.29,55.12,55.2,1371100.0,41.0233,41.0456,40.9194,40.9788,1371100.0
2014-12-05 10:30:00,55.21,55.24,55.03,55.1,686100.0,40.9862,41.0085,40.8526,40.9045,686100.0
2014-12-05 11:00:00,55.09,55.18,55.05,55.15,389900.0,40.8971,40.9639,40.8674,40.9416,389900.0
2014-12-05 11:30:00,55.16,55.25,55.13,55.18,568000.0,40.9491,41.0159,40.9268,40.9639,568000.0
2014-12-05 12:00:00,55.19,55.2,55.13,55.14,370400.0,40.9713,40.9788,40.9268,40.9342,370400.0
2014-12-05 12:30:00,55.14,55.16,55.08,55.08,576800.0,40.9342,40.9491,40.8897,40.8897,576800.0
2014-12-05 13:00:00,55.08,55.16,55.07,55.15,513200.0,40.8897,40.9491,40.8823,40.9416,513200.0
2014-12-05 13:30:00,55.15,55.16,55.08,55.1,320400.0,40.9416,40.9491,40.8897,40.9045,320400.0
2014-12-05 14:00:00,55.11,55.12,55.06,55.1,796700.0,40.9119,40.9194,40.8748,40.9045,796700.0
2014-12-05 14:30:00,55.1,55.16,55.08,55.09,635000.0,40.9045,40.9491,40.8897,40.8971,635000.0
2014-12-05 15:00:00,55.08,55.18,55.05,55.12,1096000.0,40.8897,40.9639,40.8674,40.9194,1096000.0
2014-12-05 15:30:00,55.12,55.12,54.93,55.02,2085400.0,40.9194,40.9194,40.7783,40.8451,2085400.0
2014-12-08 09:30:00,54.85,55.13,54.85,55.01,1679100.0,40.7189,40.9268,40.7189,40.8377,1679100.0
2014-12-08 10:00:00,55.01,55.15,55.0,55.12,1338400.0,40.8377,40.9416,40.8303,40.9194,1338400.0
2014-12-08 10:30:00,55.13,55.13,54.95,54.99,1120100.0,40.9268,40.9268,40.7932,40.8229,1120100.0
2014-12-08 11:00:00,54.98,55.11,54.96,55.1,1359900.0,40.8154,40.9119,40.8006,40.9045,1359900.0
2014-12-08 11:30:00,55.1,55.15,55.05,55.12,607000.0,40.9045,40.9416,40.8674,40.9194,607000.0
2014-12-08 12:00:00,55.12,55.15,54.95,55.02,605000.0,40.9194,40.9416,40.7932,40.8451,605000.0
2014-12-08 12:30:00,55.01,55.03,54.91,54.92,791900.0,40.8377,40.8526,40.7635,40.7709,791900.0
2014-12-08 13:00:00,54.92,54.94,54.79,54.81,693800.0,40.7709,40.7857,40.6744,40.6892,693800.0
2014-12-08 13:30:00,54.82,54.82,54.66,54.7,680400.0,40.6967,40.6967,40.5779,40.6076,680400.0
2014-12-08 14:00:00,54.7,54.8,54.62,54.79,965500.0,40.6076,40.6818,40.5482,40.6744,965500.0
2014-12-08 14:30:00,54.79,54.82,54.7,54.72,1161400.0,40.6744,40.6967,40.6076,40.6224,1161400.0
2014-12-08 15:00:00,54.73,54.78,54.59,54.77,1759100.0,40.6298,40.667,40.5259,40.6595,1759100.0
2014-12-08 15:30:00,54.77,54.83,54.66,54.78,2175000.0,40.6595,40.7041,40.5779,40.667,2175000.0
2014-12-09 09:30:00,54.29,54.5,54.1,54.49,1478400.0,40.3032,40.4591,40.1622,40.4517,1478400.0
2014-12-09 10:00:00,54.49,54.55,54.07,54.09,1105700.0,40.4517,40.4962,40.1399,40.1547,1105700.0
2014-12-09 10:30:00,54.09,54.32,54.05,54.26,709900.0,40.1547,40.3255,40.125,40.2809,709900.0
2014-12-09 11:00:00,54.26,54.39,54.21,54.33,563200.0,40.2809,40.3774,40.2438,40.3329,563200.0
2014-12-09 11:30:00,54.34,54.39,54.23,54.31,717900.0,40.3403,40.3774,40.2587,40.3181,717900.0
2014-12-09 12:00:00,54.31,54.42,54.27,54.41,436600.0,40.3181,40.3997,40.2884,40.3923,436600.0
2014-12-09 12:30:00,54.4,54.59,54.37,54.55,458900.0,40.3849,40.5259,40.3626,40.4962,458900.0
2014-12-09 13:00:00,54.55,54.69,54.48,54.65,536800.0,40.4962,40.6002,40.4443,40.5705,536800.0
2014-12-09 13:30:00,54.65,54.78,54.62,54.66,725200.0,40.5705,40.667,40.5482,40.5779,725200.0
2014-12-09 14:00:00,54.66,54.78,54.65,54.75,735900.0,40.5779,40.667,40.5705,40.6447,735900.0
2014-12-09 14:30:00,54.75,54.84,54.55,54.83,791900.0,40.6447,40.7115,40.4962,40.7041,791900.0
2014-12-09 15:00:00,54.83,54.89,54.72,54.76,759700.0,40.7041,40.7486,40.6224,40.6521,759700.0
2014-12-09 15:30:00,54.76,54.9,54.69,54.86,1841700.0,40.6521,40.756,40.6002,40.7264,1841700.0
2014-12-10 09:30:00,54.73,55.09,54.59,54.63,2163800.0,40.6298,40.8971,40.5259,40.5556,2163800.0
2014-12-10 10:00:00,54.64,54.95,54.62,54.87,1233100.0,40.563,40.7932,40.5482,40.7338,1233100.0
2014-12-10 10:30:00,54.86,54.91,54.7,54.91,1315700.0,40.7264,40.7635,40.6076,40.7635,1315700.0
2014-12-10 11:00:00,54.92,54.93,54.82,54.85,867000.0,40.7709,40.7783,40.6967,40.7189,867000.0
2014-12-10 11:30:00,54.84,55.04,54.77,54.98,858600.0,40.7115,40.86,40.6595,40.8154,858600.0
2014-12-10 12:00:00,54.98,54.98,54.82,54.91,597300.0,40.8154,40.8154,40.6967,40.7635,597300.0
2014-12-10 12:30:00,54.91,55.0,54.88,54.98,807500.0,40.7635,40.8303,40.7412,40.8154,807500.0
2014-12-10 13:00:00,54.97,55.03,54.86,54.89,860100.0,40.808,40.8526,40.7264,40.7486,860100.0
2014-12-10 13:30:00,54.9,54.91,54.49,54.5,921000.0,40.756,40.7635,40.4517,40.4591,921000.0
2014-12-10 14:00:00,54.5,54.7,54.48,54.53,1229600.0,40.4591,40.6076,40.4443,40.4814,1229600.0
2014-12-10 14:30:00,54.52,54.61,54.39,54.39,1055500.0,40.4739,40.5408,40.3774,40.3774,1055500.0
2014-12-10 15:00:00,54.39,54.59,54.36,54.47,1457300.0,40.3774,40.5259,40.3552,40.4368,1457300.0
2014-12-10 15:30:00,54.47,54.51,54.21,54.27,3728300.0,40.4368,40.4665,40.2438,40.2884,3728300.0
2014-12-11 09:30:00,54.59,55.18,54.56,55.0,2591000.0,40.5259,40.9639,40.5036,40.8303,2591000.0
2014-12-11 10:00:00,55.0,55.05,54.9,54.99,1031800.0,40.8303,40.8674,40.756,40.8229,1031800.0
2014-12-11 10:30:00,54.99,55.05,54.91,54.98,882500.0,40.8229,40.8674,40.7635,40.8154,882500.0
2014-12-11 11:00:00,54.98,54.99,54.88,54.93,891700.0,40.8154,40.8229,40.7412,40.7783,891700.0
2014-12-11 11:30:00,54.94,55.11,54.93,55.1,755100.0,40.7857,40.9119,40.7783,40.9045,755100.0
2014-12-11 12:00:00,55.1,55.13,55.03,55.06,635900.0,40.9045,40.9268,40.8526,40.8748,635900.0
2014-12-11 12:30:00,55.06,55.18,55.05,55.07,698400.0,40.8748,40.9639,40.8674,40.8823,698400.0
2014-12-11 13:00:00,55.07,55.08,54.97,54.97,928500.0,40.8823,40.8897,40.808,40.808,928500.0
2014-12-11 13:30:00,54.98,54.98,54.88,54.88,696000.0,40.8154,40.8154,40.7412,40.7412,696000.0
2014-12-11 14:00:00,54.89,54.92,54.68,54.68,723400.0,40.7486,40.7709,40.5927,40.5927,723400.0
2014-12-11 14:30:00,54.68,54.74,54.5,54.52,996500.0,40.5927,40.6373,40.4591,40.4739,996500.0
2014-12-11 15:00:00,54.52,54.81,54.51,54.75,955500.0,40.4739,40.6892,40.4665,40.6447,955500.0
2014-12-11 15:30:00,54.75,54.81,54.37,54.42,2245200.0,40.6447,40.6892,40.3626,40.3997,2245200.0
2014-12-12 09:30:00,53.87,54.58,53.86,54.56,1428000.0,39.9914,40.5185,39.984,40.5036,1428000.0
2014-12-12 10:00:00,54.59,54.61,54.06,54.15,1156900.0,40.5259,40.5408,40.1325,40.1993,1156900.0
2014-12-12 10:30:00,54.14,54.25,53.96,53.99,848100.0,40.1918,40.2735,40.0582,40.0805,848100.0
2014-12-12 11:00:00,53.99,54.07,53.84,53.86,853500.0,40.0805,40.1399,39.9691,39.984,853500.0
2014-12-12 11:30:00,53.86,54.02,53.83,53.91,1032500.0,39.984,40.1028,39.9617,40.0211,1032500.0
2014-12-12 12:00:00,53.92,54.2,53.9,54.18,568900.0,40.0285,40.2364,40.0137,40.2215,568900.0
2014-12-12 12:30:00,54.18,54.23,54.06,54.15,567900.0,40.2215,40.2587,40.1325,40.1993,567900.0
2014-12-12 13:00:00,54.15,54.34,54.02,54.28,623400.0,40.1993,40.3403,40.1028,40.2958,623400.0
2014-12-12 13:30:00,54.28,54.41,54.17,54.35,588400.0,40.2958,40.3923,40.2141,40.3477,588400.0
2014-12-12 14:00:00,54.35,54.38,54.24,54.28,743900.0,40.3477,40.37,40.2661,40.2958,743900.0
2014-12-12 14:30:00,54.28,54.28,54.15,54.25,482900.0,40.2958,40.2958,40.1993,40.2735,482900.0
2014-12-12 15:00:00,54.26,54.32,54.18,54.21,1119500.0,40.2809,40.3255,40.2215,40.2438,1119500.0
2014-12-12 15:30:00,54.21,54.22,53.66,53.71,4195700.0,40.2438,40.2512,39.8355,39.8726,4195700.0
2014-12-15 09:30:00,54.01,54.41,53.98,54.4,1632000.0,40.0953,40.3923,40.0731,40.3849,1632000.0
2014-12-15 10:00:00,54.4,54.4,53.97,54.02,1548400.0,40.3849,40.3849,40.0656,40.1028,1548400.0
2014-12-15 10:30:00,54.02,54.09,53.79,53.97,1716000.0,40.1028,40.1547,39.932,40.0656,1716000.0
2014-12-15 11:00:00,53.97,53.97,53.51,53.52,1332400.0,40.0656,40.0656,39.7242,39.7316,1332400.0
2014-12-15 11:30:00,53.52,53.62,53.27,53.33,1787300.0,39.7316,39.8058,39.546,39.5905,1787300.0
2014-12-15 12:00:00,53.33,53.49,53.26,53.45,1996100.0,39.5905,39.7093,39.5386,39.6796,1996100.0
2014-12-15 12:30:00,53.45,53.63,53.32,53.53,1337200.0,39.6796,39.8132,39.5831,39.739,1337200.0
2014-12-15 13:00:00,53.53,53.54,53.28,53.28,1441600.0,39.739,39.7464,39.5534,39.5534,1441600.0
2014-12-15 13:30:00,53.28,53.4,53.25,53.34,890500.0,39.5534,39.6425,39.5311,39.598,890500.0
2014-12-15 14:00:00,53.34,53.51,53.3,53.45,1257300.0,39.598,39.7242,39.5683,39.6796,1257300.0
2014-12-15 14:30:00,53.45,53.54,53.24,53.35,1247100.0,39.6796,39.7464,39.5237,39.6054,1247100.0
2014-12-15 15:00:00,53.35,53.5,53.29,53.3,1537700.0,39.6054,39.7167,39.5608,39.5683,1537700.0
2014-12-15 15:30:00,53.29,53.37,53.16,53.17,3401200.0,39.5608,39.6202,39.4643,39.4718,3401200.0
2014-12-16 09:30:00,52.81,53.24,52.76,52.99,2721000.0,39.2045,39.5237,39.1674,39.3381,2721000.0
2014-12-16 10:00:00,52.98,53.4,52.9,53.31,2368300.0,39.3307,39.6425,39.2713,39.5757,2368300.0
2014-12-16 10:30:00,53.3,53.5,53.06,53.48,1892900.0,39.5683,39.7167,39.3901,39.7019,1892900.0
2014-12-16 11:00:00,53.47,53.77,53.41,53.69,1878700.0,39.6945,39.9172,39.6499,39.8578,1878700.0
2014-12-16 11:30:00,53.69,53.72,53.57,53.65,1316000.0,39.8578,39.8801,39.7687,39.8281,1316000.0
2014-12-16 12:00:00,53.64,53.67,53.53,53.62,972100.0,39.8207,39.8429,39.739,39.8058,972100.0
2014-12-16 12:30:00,53.61,53.67,53.44,53.46,878600.0,39.7984,39.8429,39.6722,39.687,878600.0
2014-12-16 13:00:00,53.45,53.52,53.14,53.22,987000.0,39.6796,39.7316,39.4495,39.5089,987000.0
2014-12-16 13:30:00,53.23,53.52,53.1,53.41,1245700.0,39.5163,39.7316,39.4198,39.6499,1245700.0
2014-12-16 14:00:00,53.41,53.52,53.38,53.48,1054900.0,39.6499,39.7316,39.6276,39.7019,1054900.0
2014-12-16 14:30:00,53.47,53.53,53.25,53.29,917100.0,39.6945,39.739,39.5311,39.5608,917100.0
2014-12-16 15:00:00,53.29,53.34,53.08,53.1,1224300.0,39.5608,39.598,39.4049,39.4198,1224300.0
2014-12-16 15:30:00,53.09,53.23,52.73,52.78,3573900.0,39.4124,39.5163,39.1451,39.1822,3573900.0
2014-12-17 09:30:00,53.04,53.48,52.94,53.21,2720000.0,39.3752,39.7019,39.301,39.5014,2720000.0
2014-12-17 10:00:00,53.2,53.21,52.99,53.06,1268000.0,39.494,39.5014,39.3381,39.3901,1268000.0
2014-12-17 10:30:00,53.06,53.19,52.99,53.1,925000.0,39.3901,39.4866,39.3381,39.4198,925000.0
2014-12-17 11:00:00,53.11,53.38,53.08,53.33,835900.0,39.4272,39.6276,39.4049,39.5905,835900.0
2014-12-17 11:30:00,53.34,53.65,53.3,53.59,1143700.0,39.598,39.8281,39.5683,39.7835,1143700.0
2014-12-17 12:00:00,53.6,53.61,53.37,53.39,795900.0,39.791,39.7984,39.6202,39.6351,795900.0
2014-12-17 12:30:00,53.39,53.47,53.31,53.42,613600.0,39.6351,39.6945,39.5757,39.6573,613600.0
2014-12-17 13:00:00,53.41,53.43,53.32,53.35,395400.0,39.6499,39.6648,39.5831,39.6054,395400.0
2014-12-17 13:30:00,53.34,53.46,53.3,53.45,592200.0,39.598,39.687,39.5683,39.6796,592200.0
2014-12-17 14:00:00,53.45,53.85,53.39,53.57,1739200.0,39.6796,39.9766,39.6351,39.7687,1739200.0
2014-12-17 14:30:00,53.57,53.62,53.27,53.35,1764100.0,39.7687,39.8058,39.546,39.6054,1764100.0
2014-12-17 15:00:00,53.36,53.71,53.19,53.68,1412800.0,39.6128,39.8726,39.4866,39.8504,1412800.0
2014-12-17 15:30:00,53.68,53.84,53.59,53.79,2840800.0,39.8504,39.9691,39.7835,39.932,2840800.0
2014-12-18 09:30:00,54.43,54.84,54.36,54.84,2026800.0,40.4071,40.7115,40.3552,40.7115,2026800.0
2014-12-18 10:00:00,54.84,55.03,54.69,54.77,2109100.0,40.7115,40.8526,40.6002,40.6595,2109100.0
2014-12-18 10:30:00,54.77,54.88,54.68,54.69,1186100.0,40.6595,40.7412,40.5927,40.6002,1186100.0
2014-12-18 11:00:00,54.68,54.71,54.58,54.61,1119100.0,40.5927,40.615,40.5185,40.5408,1119100.0
2014-12-18 11:30:00,54.62,54.84,54.53,54.81,819300.0,40.5482,40.7115,40.4814,40.6892,819300.0
2014-12-18 12:00:00,54.81,54.91,54.8,54.83,738100.0,40.6892,40.7635,40.6818,40.7041,738100.0
2014-12-18 12:30:00,54.84,54.9,54.79,54.86,637200.0,40.7115,40.756,40.6744,40.7264,637200.0
2014-12-18 13:00:00,54.87,54.92,54.82,54.88,812100.0,40.7338,40.7709,40.6967,40.7412,812100.0
2014-12-18 13:30:00,54.88,54.95,54.84,54.85,853600.0,40.7412,40.7932,40.7115,40.7189,853600.0
2014-12-18 14:00:00,54.85,54.88,54.74,54.74,951100.0,40.7189,40.7412,40.6373,40.6373,951100.0
2014-12-18 14:30:00,54.74,54.89,54.66,54.86,1033800.0,40.6373,40.7486,40.5779,40.7264,1033800.0
2014-12-18 15:00:00,54.87,55.0,54.85,54.98,1498900.0,40.7338,40.8303,40.7189,40.8154,1498900.0
2014-12-18 15:30:00,54.98,55.2,54.94,55.19,3620400.0,40.8154,40.9788,40.7857,40.9713,3620400.0
2014-12-19 09:30:00,54.9,55.42,54.84,55.11,8868900.0,40.756,41.1421,40.7115,40.9119,8868900.0
2014-12-19 10:00:00,55.12,55.23,54.98,55.02,1356700.0,40.9194,41.001,40.8154,40.8451,1356700.0
2014-12-19 10:30:00,55.02,55.03,54.87,54.9,1037600.0,40.8451,40.8526,40.7338,40.756,1037600.0
2014-12-19 11:00:00,54.9,54.93,54.83,54.84,1092400.0,40.756,40.7783,40.7041,40.7115,1092400.0
2014-12-19 11:30:00,54.84,54.85,54.75,54.76,1014800.0,40.7115,40.7189,40.6447,40.6521,1014800.0
2014-12-19 12:00:00,54.76,54.76,54.6,54.61,962900.0,40.6521,40.6521,40.5333,40.5408,962900.0
2014-12-19 12:30:00,54.61,54.7,54.58,54.65,687000.0,40.5408,40.6076,40.5185,40.5705,687000.0
2014-12-19 13:00:00,54.65,54.66,54.51,54.55,864000.0,40.5705,40.5779,40.4665,40.4962,864000.0
2014-12-19 13:30:00,54.56,54.74,54.55,54.71,879800.0,40.5036,40.6373,40.4962,40.615,879800.0
2014-12-19 14:00:00,54.71,54.8,54.67,54.7,808100.0,40.615,40.6818,40.5853,40.6076,808100.0
2014-12-19 14:30:00,54.71,54.93,54.7,54.91,895900.0,40.615,40.7783,40.6076,40.7635,895900.0
2014-12-19 15:00:00,54.91,54.93,54.78,54.88,1228900.0,40.7635,40.7783,40.667,40.7412,1228900.0
2014-12-19 15:30:00,54.87,54.93,54.45,54.47,4230800.0,40.7338,40.7783,40.422,40.4368,4230800.0
2014-12-22 09:30:00,54.46,54.92,54.34,54.65,1959000.0,40.4294,40.7709,40.3403,40.5705,1959000.0
2014-12-22 10:00:00,54.65,54.97,54.63,54.94,1103700.0,40.5705,40.808,40.5556,40.7857,1103700.0
2014-12-22 10:30:00,54.95,54.97,54.8,54.84,780700.0,40.7932,40.808,40.6818,40.7115,780700.0
2014-12-22 11:00:00,54.84,54.94,54.78,54.92,830200.0,40.7115,40.7857,40.667,40.7709,830200.0
2014-12-22 11:30:00,54.93,54.95,54.83,54.85,709000.0,40.7783,40.7932,40.7041,40.7189,709000.0
2014-12-22 12:00:00,54.85,54.91,54.81,54.84,653100.0,40.7189,40.7635,40.6892,40.7115,653100.0
2014-12-22 12:30:00,54.84,54.9,54.81,54.86,942800.0,40.7115,40.756,40.6892,40.7264,942800.0
2014-12-22 13:00:00,54.86,54.86,54.76,54.79,797700.0,40.7264,40.7264,40.6521,40.6744,797700.0
2014-12-22 13:30:00,54.78,54.82,54.74,54.8,672900.0,40.667,40.6967,40.6373,40.6818,672900.0
2014-12-22 14:00:00,54.81,54.84,54.77,54.83,553500.0,40.6892,40.7115,40.6595,40.7041,553500.0
2014-12-22 14:30:00,54.83,54.84,54.73,54.79,569600.0,40.7041,40.7115,40.6298,40.6744,569600.0
2014-12-22 15:00:00,54.79,54.9,54.78,54.9,1012500.0,40.6744,40.756,40.667,40.756,1012500.0
2014-12-22 15:30:00,54.9,54.96,54.85,54.96,2020300.0,40.756,40.8006,40.7189,40.8006,2020300.0
2014-12-23 09:30:00,55.08,55.6,55.06,55.49,1870000.0,40.8897,41.2757,40.8748,41.194,1870000.0
2014-12-23 10:00:00,55.5,55.59,55.44,55.51,1122900.0,41.2015,41.2683,41.1569,41.2089,1122900.0
2014-12-23 10:30:00,55.51,55.61,55.48,55.59,950000.0,41.2089,41.2831,41.1866,41.2683,950000.0
2014-12-23 11:00:00,55.58,55.64,55.53,55.53,702900.0,41.2609,41.3054,41.2237,41.2237,702900.0
2014-12-23 11:30:00,55.53,55.56,55.48,55.48,506500.0,41.2237,41.246,41.1866,41.1866,506500.0
2014-12-23 12:00:00,55.49,55.57,55.48,55.49,457900.0,41.194,41.2534,41.1866,41.194,457900.0
2014-12-23 12:30:00,55.49,55.6,55.47,55.58,490700.0,41.194,41.2757,41.1792,41.2609,490700.0
2014-12-23 13:00:00,55.59,55.63,55.55,55.62,360000.0,41.2683,41.298,41.2386,41.2906,360000.0
2014-12-23 13:30:00,55.61,55.64,55.56,55.56,405200.0,41.2831,41.3054,41.246,41.246,405200.0
2014-12-23 14:00:00,55.56,55.58,55.48,55.54,764200.0,41.246,41.2609,41.1866,41.2312,764200.0
2014-12-23 14:30:00,55.54,55.58,55.46,55.5,692500.0,41.2312,41.2609,41.1718,41.2015,692500.0
2014-12-23 15:00:00,55.49,55.52,55.46,55.5,849800.0,41.194,41.2163,41.1718,41.2015,849800.0
2014-12-23 15:30:00,55.51,55.58,55.47,55.47,1676300.0,41.2089,41.2609,41.1792,41.1792,1676300.0
2014-12-24 09:30:00,55.66,55.74,55.33,55.4,765400.0,41.3202,41.3796,41.0753,41.1272,765400.0
2014-12-24 10:00:00,55.41,55.62,55.37,55.61,350600.0,41.1347,41.2906,41.105,41.2831,350600.0
2014-12-24 10:30:00,55.59,55.67,55.53,55.53,410800.0,41.2683,41.3277,41.2237,41.2237,410800.0
2014-12-24 11:00:00,55.53,55.61,55.52,55.57,382900.0,41.2237,41.2831,41.2163,41.2534,382900.0
2014-12-24 11:30:00,55.56,55.58,55.45,55.51,294400.0,41.246,41.2609,41.1644,41.2089,294400.0
2014-12-24 12:00:00,55.51,55.55,55.46,55.48,249900.0,41.2089,41.2386,41.1718,41.1866,249900.0
2014-12-24 12:30:00,55.48,55.53,55.32,55.35,706500.0,41.1866,41.2237,41.0678,41.0901,706500.0
2014-12-26 09:30:00,55.41,55.54,55.26,55.47,563400.0,41.1347,41.2312,41.0233,41.1792,563400.0
2014-12-26 10:00:00,55.48,55.53,55.35,55.39,345900.0,41.1866,41.2237,41.0901,41.1198,345900.0
2014-12-26 10:30:00,55.39,55.46,55.34,55.45,233600.0,41.1198,41.1718,41.0827,41.1644,233600.0
2014-12-26 11:00:00,55.46,55.47,55.4,55.41,210800.0,41.1718,41.1792,41.1272,41.1347,210800.0
2014-12-26 11:30:00,55.41,55.43,55.4,55.41,193600.0,41.1347,41.1495,41.1272,41.1347,193600.0
2014-12-26 12:00:00,55.4,55.42,55.35,55.35,197400.0,41.1272,41.1421,41.0901,41.0901,197400.0
2014-12-26 12:30:00,55.35,55.37,55.32,55.36,226000.0,41.0901,41.105,41.0678,41.0975,226000.0
2014-12-26 13:00:00,55.36,55.39,55.34,55.39,154400.0,41.0975,41.1198,41.0827,41.1198,154400.0
2014-12-26 13:30:00,55.39,55.46,55.37,55.45,252900.0,41.1198,41.1718,41.105,41.1644,252900.0
2014-12-26 14:00:00,55.44,55.48,55.42,55.43,189500.0,41.1569,41.1866,41.1421,41.1495,189500.0
2014-12-26 14:30:00,55.43,55.43,55.41,55.43,188100.0,41.1495,41.1495,41.1347,41.1495,188100.0
2014-12-26 15:00:00,55.43,55.45,55.42,55.43,279900.0,41.1495,41.1644,41.1421,41.1495,279900.0
2014-12-26 15:30:00,55.43,55.43,55.27,55.29,1059500.0,41.1495,41.1495,41.0307,41.0456,1059500.0
2014-12-29 09:30:00,55.08,55.75,55.08,55.73,1525800.0,40.8897,41.3871,40.8897,41.3722,1525800.0
2014-12-29 10:00:00,55.73,55.94,55.71,55.91,1078400.0,41.3722,41.5281,41.3574,41.5058,1078400.0
2014-12-29 10:30:00,55.91,55.94,55.77,55.8,620800.0,41.5058,41.5281,41.4019,41.4242,620800.0
2014-12-29 11:00:00,55.8,55.82,55.7,55.73,426300.0,41.4242,41.439,41.3499,41.3722,426300.0
2014-12-29 11:30:00,55.72,55.79,55.69,55.71,375500.0,41.3648,41.4168,41.3425,41.3574,375500.0
2014-12-29 12:00:00,55.72,55.8,55.71,55.73,437100.0,41.3648,41.4242,41.3574,41.3722,437100.0
2014-12-29 12:30:00,55.74,55.89,55.73,55.8,824800.0,41.3796,41.491,41.3722,41.4242,824800.0
2014-12-29 13:00:00,55.8,55.95,55.79,55.84,479000.0,41.4242,41.5355,41.4168,41.4539,479000.0
2014-12-29 13:30:00,55.84,55.86,55.79,55.79,341700.0,41.4539,41.4687,41.4168,41.4168,341700.0
2014-12-29 14:00:00,55.79,55.83,55.77,55.81,362200.0,41.4168,41.4465,41.4019,41.4316,362200.0
2014-12-29 14:30:00,55.81,55.82,55.75,55.78,410200.0,41.4316,41.439,41.3871,41.4093,410200.0
2014-12-29 15:00:00,55.78,55.79,55.74,55.76,626500.0,41.4093,41.4168,41.3796,41.3945,626500.0
2014-12-29 15:30:00,55.76,55.78,55.7,55.73,1425400.0,41.3945,41.4093,41.3499,41.3722,1425400.0
2014-12-30 09:30:00,55.52,55.7,55.44,55.66,877700.0,41.2163,41.3499,41.1569,41.3202,877700.0
2014-12-30 10:00:00,55.66,55.75,55.59,55.65,864700.0,41.3202,41.3871,41.2683,41.3128,864700.0
2014-12-30 10:30:00,55.65,55.67,55.58,55.65,624500.0,41.3128,41.3277,41.2609,41.3128,624500.0
2014-12-30 11:00:00,55.64,55.67,55.53,55.62,813600.0,41.3054,41.3277,41.2237,41.2906,813600.0
2014-12-30 11:30:00,55.62,55.65,55.54,55.63,481900.0,41.2906,41.3128,41.2312,41.298,481900.0
2014-12-30 12:00:00,55.63,55.66,55.58,55.6,299700.0,41.298,41.3202,41.2609,41.2757,299700.0
2014-12-30 12:30:00,55.6,55.65,55.56,55.57,269900.0,41.2757,41.3128,41.246,41.2534,269900.0
2014-12-30 13:00:00,55.58,55.61,55.56,55.57,273300.0,41.2609,41.2831,41.246,41.2534,273300.0
2014-12-30 13:30:00,55.57,55.58,55.47,55.52,398900.0,41.2534,41.2609,41.1792,41.2163,398900.0
2014-12-30 14:00:00,55.51,55.52,55.43,55.45,316000.0,41.2089,41.2163,41.1495,41.1644,316000.0
2014-12-30 14:30:00,55.45,55.51,55.43,55.44,344700.0,41.1644,41.2089,41.1495,41.1569,344700.0
2014-12-30 15:00:00,55.44,55.5,55.43,55.5,396000.0,41.1569,41.2015,41.1495,41.2015,396000.0
2014-12-30 15:30:00,55.5,55.57,55.4,55.42,1328500.0,41.2015,41.2534,41.1272,41.1421,1328500.0
2014-12-31 09:30:00,55.5,55.67,55.47,55.54,850600.0,41.2015,41.3277,41.1792,41.2312,850600.0
2014-12-31 10:00:00,55.55,55.61,55.48,55.56,363000.0,41.2386,41.2831,41.1866,41.246,363000.0
2014-12-31 10:30:00,55.56,55.64,55.55,55.64,276300.0,41.246,41.3054,41.2386,41.3054,276300.0
2014-12-31 11:00:00,55.65,55.65,55.47,55.48,355100.0,41.3128,41.3128,41.1792,41.1866,355100.0
2014-12-31 11:30:00,55.48,55.53,55.44,55.45,176500.0,41.1866,41.2237,41.1569,41.1644,176500.0
2014-12-31 12:00:00,55.45,55.45,55.2,55.3,337800.0,41.1644,41.1644,40.9788,41.053,337800.0
2014-12-31 12:30:00,55.3,55.38,55.17,55.21,321000.0,41.053,41.1124,40.9565,40.9862,321000.0
2014-12-31 13:00:00,55.22,55.29,55.2,55.22,204600.0,40.9936,41.0456,40.9788,40.9936,204600.0
2014-12-31 13:30:00,55.23,55.24,55.1,55.18,406600.0,41.001,41.0085,40.9045,40.9639,406600.0
2014-12-31 14:00:00,55.18,55.18,55.04,55.1,350000.0,40.9639,40.9639,40.86,40.9045,350000.0
2014-12-31 14:30:00,55.1,55.12,54.98,55.08,434800.0,40.9045,40.9194,40.8154,40.8897,434800.0
2014-12-31 15:00:00,55.08,55.19,55.03,55.17,467400.0,40.8897,40.9713,40.8526,40.9565,467400.0
2014-12-31 15:30:00,55.17,55.19,54.82,54.83,2299700.0,40.9565,40.9713,40.6967,40.7041,2299700.0
2015-01-02 09:30:00,55.11,55.19,54.86,54.92,1289100.0,40.9119,40.9713,40.7264,40.7709,1289100.0
2015-01-02 10:00:00,54.91,54.93,54.5,54.73,1095100.0,40.7635,40.7783,40.4591,40.6298,1095100.0
2015-01-02 10:30:00,54.72,54.79,54.48,54.54,737400.0,40.6224,40.6744,40.4443,40.4888,737400.0
2015-01-02 11:00:00,54.55,54.55,54.23,54.39,878500.0,40.4962,40.4962,40.2587,40.3774,878500.0
2015-01-02 11:30:00,54.39,54.5,54.26,54.36,672400.0,40.3774,40.4591,40.2809,40.3552,672400.0
2015-01-02 12:00:00,54.36,54.49,54.32,54.43,308000.0,40.3552,40.4517,40.3255,40.4071,308000.0
2015-01-02 12:30:00,54.43,54.48,54.27,54.3,335700.0,40.4071,40.4443,40.2884,40.3106,335700.0
2015-01-02 13:00:00,54.3,54.38,54.25,54.27,286100.0,40.3106,40.37,40.2735,40.2884,286100.0
2015-01-02 13:30:00,54.27,54.39,54.19,54.33,408600.0,40.2884,40.3774,40.229,40.3329,408600.0
2015-01-02 14:00:00,54.33,54.52,54.32,54.49,660400.0,40.3329,40.4739,40.3255,40.4517,660400.0
2015-01-02 14:30:00,54.5,54.63,54.44,54.57,462900.0,40.4591,40.5556,40.4146,40.5111,462900.0
2015-01-02 15:00:00,54.57,54.6,54.44,54.55,568300.0,40.5111,40.5333,40.4146,40.4962,568300.0
2015-01-02 15:30:00,54.55,54.81,54.54,54.69,1593000.0,40.4962,40.6892,40.4888,40.6002,1593000.0
2015-01-05 09:30:00,54.14,54.36,53.45,53.47,1761500.0,40.1918,40.3552,39.6796,39.6945,1761500.0
2015-01-05 10:00:00,53.47,53.65,53.4,53.57,940000.0,39.6945,39.8281,39.6425,39.7687,940000.0
2015-01-05 10:30:00,53.56,53.58,53.35,53.5,988600.0,39.7613,39.7761,39.6054,39.7167,988600.0
2015-01-05 11:00:00,53.5,53.5,53.34,53.36,608600.0,39.7167,39.7167,39.598,39.6128,608600.0
2015-01-05 11:30:00,53.36,53.54,53.33,53.47,605700.0,39.6128,39.7464,39.5905,39.6945,605700.0
2015-01-05 12:00:00,53.47,53.51,53.26,53.27,647000.0,39.6945,39.7242,39.5386,39.546,647000.0
2015-01-05 12:30:00,53.26,53.39,53.21,53.28,639600.0,39.5386,39.6351,39.5014,39.5534,639600.0
2015-01-05 13:00:00,53.29,53.33,53.17,53.24,490800.0,39.5608,39.5905,39.4718,39.5237,490800.0
2015-01-05 13:30:00,53.23,53.36,53.22,53.28,520100.0,39.5163,39.6128,39.5089,39.5534,520100.0
2015-01-05 14:00:00,53.28,53.32,53.16,53.29,756100.0,39.5534,39.5831,39.4643,39.5608,756100.0
2015-01-05 14:30:00,53.29,53.3,53.12,53.13,723800.0,39.5608,39.5683,39.4346,39.4421,723800.0
2015-01-05 15:00:00,53.13,53.25,53.1,53.17,1100700.0,39.4421,39.5311,39.4198,39.4718,1100700.0
2015-01-05 15:30:00,53.18,53.43,53.16,53.23,2664900.0,39.4792,39.6648,39.4643,39.5163,2664900.0
2015-01-06 09:30:00,53.35,53.47,52.82,52.95,1819400.0,39.6054,39.6945,39.2119,39.3084,1819400.0
2015-01-06 10:00:00,52.94,53.06,52.66,53.02,1352000.0,39.301,39.3901,39.0931,39.3604,1352000.0
2015-01-06 10:30:00,53.01,53.03,52.66,52.67,1242700.0,39.353,39.3678,39.0931,39.1006,1242700.0
2015-01-06 11:00:00,52.67,52.74,52.44,52.45,1239000.0,39.1006,39.1525,38.9298,38.9372,1239000.0
2015-01-06 11:30:00,52.45,52.46,52.23,52.35,1223400.0,38.9372,38.9447,38.7739,38.863,1223400.0
2015-01-06 12:00:00,52.35,52.37,52.18,52.3,868100.0,38.863,38.8779,38.7368,38.8259,868100.0
2015-01-06 12:30:00,52.29,52.43,52.25,52.32,849100.0,38.8185,38.9224,38.7888,38.8407,849100.0
2015-01-06 13:00:00,52.33,52.33,51.86,51.93,1210200.0,38.8482,38.8482,38.4992,38.5512,1210200.0
2015-01-06 13:30:00,51.92,52.16,51.85,52.14,1020500.0,38.5438,38.722,38.4918,38.7071,1020500.0
2015-01-06 14:00:00,52.14,52.25,51.98,52.12,1317700.0,38.7071,38.7888,38.5883,38.6923,1317700.0
2015-01-06 14:30:00,52.13,52.43,52.08,52.26,1277700.0,38.6997,38.9224,38.6626,38.7962,1277700.0
2015-01-06 15:00:00,52.27,52.44,52.18,52.41,1493100.0,38.8036,38.9298,38.7368,38.9076,1493100.0
2015-01-06 15:30:00,52.41,52.41,52.05,52.06,2863600.0,38.9076,38.9076,38.6403,38.6477,2863600.0
2015-01-07 09:30:00,52.63,52.64,52.31,52.57,1314200.0,39.0709,39.0783,38.8333,39.0263,1314200.0
2015-01-07 10:00:00,52.58,52.6,52.35,52.45,793100.0,39.0338,39.0486,38.863,38.9372,793100.0
2015-01-07 10:30:00,52.44,52.5,52.28,52.38,532100.0,38.9298,38.9744,38.811,38.8853,532100.0
2015-01-07 11:00:00,52.38,52.45,52.12,52.14,732900.0,38.8853,38.9372,38.6923,38.7071,732900.0
2015-01-07 11:30:00,52.14,52.48,52.13,52.45,840500.0,38.7071,38.9595,38.6997,38.9372,840500.0
2015-01-07 12:00:00,52.45,52.52,52.21,52.33,1214900.0,38.9372,38.9892,38.7591,38.8482,1214900.0
2015-01-07 12:30:00,52.33,52.37,52.22,52.22,540600.0,38.8482,38.8779,38.7665,38.7665,540600.0
2015-01-07 13:00:00,52.22,52.28,52.12,52.13,472100.0,38.7665,38.811,38.6923,38.6997,472100.0
2015-01-07 13:30:00,52.13,52.36,52.11,52.33,478600.0,38.6997,38.8704,38.6848,38.8482,478600.0
2015-01-07 14:00:00,52.32,52.44,52.23,52.38,905100.0,38.8407,38.9298,38.7739,38.8853,905100.0
2015-01-07 14:30:00,52.37,52.47,52.22,52.24,703600.0,38.8779,38.9521,38.7665,38.7813,703600.0
2015-01-07 15:00:00,52.25,52.36,52.21,52.33,801100.0,38.7888,38.8704,38.7591,38.8482,801100.0
2015-01-07 15:30:00,52.33,52.43,52.27,52.39,2270000.0,38.8482,38.9224,38.8036,38.8927,2270000.0
2015-01-08 09:30:00,53.0,53.26,52.96,53.24,1673900.0,39.3455,39.5386,39.3159,39.5237,1673900.0
2015-01-08 10:00:00,53.25,53.28,53.1,53.22,1837300.0,39.5311,39.5534,39.4198,39.5089,1837300.0
2015-01-08 10:30:00,53.21,53.52,53.18,53.5,1138100.0,39.5014,39.7316,39.4792,39.7167,1138100.0
2015-01-08 11:00:00,53.5,53.55,53.34,53.35,907500.0,39.7167,39.7539,39.598,39.6054,907500.0
2015-01-08 11:30:00,53.35,53.36,53.23,53.28,732400.0,39.6054,39.6128,39.5163,39.5534,732400.0
2015-01-08 12:00:00,53.29,53.32,53.15,53.23,480400.0,39.5608,39.5831,39.4569,39.5163,480400.0
2015-01-08 12:30:00,53.23,53.4,53.22,53.38,556000.0,39.5163,39.6425,39.5089,39.6276,556000.0
2015-01-08 13:00:00,53.38,53.44,53.32,53.4,700400.0,39.6276,39.6722,39.5831,39.6425,700400.0
2015-01-08 13:30:00,53.4,53.42,53.24,53.26,619500.0,39.6425,39.6573,39.5237,39.5386,619500.0
2015-01-08 14:00:00,53.26,53.42,53.22,53.42,560400.0,39.5386,39.6573,39.5089,39.6573,560400.0
2015-01-08 14:30:00,53.42,53.55,53.39,53.48,931600.0,39.6573,39.7539,39.6351,39.7019,931600.0
2015-01-08 15:00:00,53.48,53.59,53.48,53.54,1216600.0,39.7019,39.7835,39.7019,39.7464,1216600.0
2015-01-08 15:30:00,53.55,53.57,53.44,53.55,2964500.0,39.7539,39.7687,39.6722,39.7539,2964500.0
2015-01-09 09:30:00,53.53,53.59,53.06,53.12,1479700.0,39.739,39.7835,39.3901,39.4346,1479700.0
2015-01-09 10:00:00,53.12,53.25,53.06,53.16,926200.0,39.4346,39.5311,39.3901,39.4643,926200.0
2015-01-09 10:30:00,53.16,53.16,52.83,52.9,1065200.0,39.4643,39.4643,39.2193,39.2713,1065200.0
2015-01-09 11:00:00,52.9,52.9,52.69,52.76,661300.0,39.2713,39.2713,39.1154,39.1674,661300.0
2015-01-09 11:30:00,52.75,52.93,52.66,52.91,588600.0,39.16,39.2936,39.0931,39.2787,588600.0
2015-01-09 12:00:00,52.91,52.93,52.75,52.81,632000.0,39.2787,39.2936,39.16,39.2045,632000.0
2015-01-09 12:30:00,52.8,52.86,52.73,52.73,545500.0,39.1971,39.2416,39.1451,39.1451,545500.0
2015-01-09 13:00:00,52.73,52.92,52.69,52.78,465400.0,39.1451,39.2862,39.1154,39.1822,465400.0
2015-01-09 13:30:00,52.79,52.88,52.7,52.8,508300.0,39.1897,39.2565,39.1228,39.1971,508300.0
2015-01-09 14:00:00,52.79,52.79,52.68,52.74,477100.0,39.1897,39.1897,39.108,39.1525,477100.0
2015-01-09 14:30:00,52.74,52.85,52.7,52.79,828800.0,39.1525,39.2342,39.1228,39.1897,828800.0
2015-01-09 15:00:00,52.78,52.91,52.74,52.77,857800.0,39.1822,39.2787,39.1525,39.1748,857800.0
2015-01-09 15:30:00,52.77,52.85,52.68,52.69,2460100.0,39.1748,39.2342,39.108,39.1154,2460100.0
2015-01-12 09:30:00,52.61,52.69,51.71,51.95,2054700.0,39.056,39.1154,38.3879,38.5661,2054700.0
2015-01-12 10:00:00,51.95,52.05,51.77,51.94,1097900.0,38.5661,38.6403,38.4324,38.5586,1097900.0
2015-01-12 10:30:00,51.94,52.24,51.94,52.24,713100.0,38.5586,38.7813,38.5586,38.7813,713100.0
2015-01-12 11:00:00,52.25,52.37,52.19,52.22,560900.0,38.7888,38.8779,38.7442,38.7665,560900.0
2015-01-12 11:30:00,52.22,52.29,52.08,52.16,425000.0,38.7665,38.8185,38.6626,38.722,425000.0
2015-01-12 12:00:00,52.17,52.3,52.11,52.19,572800.0,38.7294,38.8259,38.6848,38.7442,572800.0
2015-01-12 12:30:00,52.19,52.28,52.06,52.1,662600.0,38.7442,38.811,38.6477,38.6774,662600.0
2015-01-12 13:00:00,52.1,52.13,51.94,51.94,760000.0,38.6774,38.6997,38.5586,38.5586,760000.0
2015-01-12 13:30:00,51.94,52.04,51.94,51.97,467300.0,38.5586,38.6329,38.5586,38.5809,467300.0
2015-01-12 14:00:00,51.97,52.0,51.86,51.9,603000.0,38.5809,38.6032,38.4992,38.5289,603000.0
2015-01-12 14:30:00,51.9,51.96,51.85,51.95,658900.0,38.5289,38.5735,38.4918,38.5661,658900.0
2015-01-12 15:00:00,51.94,52.0,51.9,51.93,992100.0,38.5586,38.6032,38.5289,38.5512,992100.0
2015-01-12 15:30:00,51.93,52.11,51.87,52.06,3024200.0,38.5512,38.6848,38.5067,38.6477,3024200.0
2015-01-13 09:30:00,52.3,52.48,52.2,52.37,2731300.0,38.8259,38.9595,38.7517,38.8779,2731300.0
2015-01-13 10:00:00,52.37,52.47,52.32,52.41,1599300.0,38.8779,38.9521,38.8407,38.9076,1599300.0
2015-01-13 10:30:00,52.41,52.53,52.39,52.49,1078700.0,38.9076,38.9966,38.8927,38.9669,1078700.0
2015-01-13 11:00:00,52.49,52.5,52.29,52.35,1028900.0,38.9669,38.9744,38.8185,38.863,1028900.0
2015-01-13 11:30:00,52.34,52.35,52.03,52.05,1244700.0,38.8556,38.863,38.6255,38.6403,1244700.0
2015-01-13 12:00:00,52.06,52.07,51.84,51.98,1220500.0,38.6477,38.6551,38.4844,38.5883,1220500.0
2015-01-13 12:30:00,51.99,52.14,51.92,52.09,817700.0,38.5958,38.7071,38.5438,38.67,817700.0
2015-01-13 13:00:00,52.1,52.18,51.81,51.84,1101000.0,38.6774,38.7368,38.4621,38.4844,1101000.0
2015-01-13 13:30:00,51.84,51.94,51.58,51.66,1822400.0,38.4844,38.5586,38.2914,38.3508,1822400.0
2015-01-13 14:00:00,51.66,51.66,51.25,51.46,2028200.0,38.3508,38.3508,38.0464,38.2023,2028200.0
2015-01-13 14:30:00,51.46,51.7,51.43,51.44,1542700.0,38.2023,38.3805,38.18,38.1875,1542700.0
2015-01-13 15:00:00,51.44,51.73,51.4,51.61,1484800.0,38.1875,38.4027,38.1578,38.3137,1484800.0
2015-01-13 15:30:00,51.61,52.04,51.6,51.82,4095300.0,38.3137,38.6329,38.3062,38.4696,4095300.0
2015-01-14 09:30:00,51.0,51.73,50.82,51.61,3978100.0,37.8608,38.4027,37.7272,38.3137,3978100.0
2015-01-14 10:00:00,51.62,51.66,51.25,51.57,2113700.0,38.3211,38.3508,38.0464,38.284,2113700.0
2015-01-14 10:30:00,51.56,51.56,51.19,51.2,1785500.0,38.2765,38.2765,38.0019,38.0093,1785500.0
2015-01-14 11:00:00,51.2,51.21,50.91,51.0,1503200.0,38.0093,38.0167,37.794,37.8608,1503200.0
2015-01-14 11:30:00,51.0,51.1,50.93,50.97,1484900.0,37.8608,37.935,37.8088,37.8385,1484900.0
2015-01-14 12:00:00,50.97,51.02,50.79,51.0,1748200.0,37.8385,37.8757,37.7049,37.8608,1748200.0
2015-01-14 12:30:00,51.01,51.05,50.7,50.74,1157000.0,37.8682,37.8979,37.6381,37.6678,1157000.0
2015-01-14 13:00:00,50.75,50.8,50.61,50.62,1805300.0,37.6752,37.7123,37.5713,37.5787,1805300.0
2015-01-14 13:30:00,50.62,50.69,50.42,50.69,2199900.0,37.5787,37.6307,37.4302,37.6307,2199900.0
2015-01-14 14:00:00,50.69,51.08,50.59,51.07,3020300.0,37.6307,37.9202,37.5564,37.9128,3020300.0
2015-01-14 14:30:00,51.08,51.14,50.81,50.87,2676300.0,37.9202,37.9647,37.7198,37.7643,2676300.0
2015-01-14 15:00:00,50.87,51.16,50.84,51.12,2263000.0,37.7643,37.9796,37.742,37.9499,2263000.0
2015-01-14 15:30:00,51.12,51.29,51.09,51.22,5283100.0,37.9499,38.0761,37.9276,38.0241,5283100.0
2015-01-15 09:30:00,51.21,51.54,50.81,51.0,2728000.0,38.0167,38.2617,37.7198,37.8608,2728000.0
2015-01-15 10:00:00,51.0,51.32,50.9,51.16,2805800.0,37.8608,38.0984,37.7866,37.9796,2805800.0
2015-01-15 10:30:00,51.17,51.32,50.95,50.96,2447300.0,37.987,38.0984,37.8237,37.8311,2447300.0
2015-01-15 11:00:00,50.96,51.03,50.52,50.59,2359600.0,37.8311,37.8831,37.5045,37.5564,2359600.0
2015-01-15 11:30:00,50.59,50.86,50.58,50.71,1780400.0,37.5564,37.7569,37.549,37.6455,1780400.0
2015-01-15 12:00:00,50.71,50.78,50.6,50.63,1313100.0,37.6455,37.6975,37.5639,37.5861,1313100.0
2015-01-15 12:30:00,50.64,50.69,50.46,50.64,2140600.0,37.5936,37.6307,37.4599,37.5936,2140600.0
2015-01-15 13:00:00,50.64,50.93,50.58,50.66,1275000.0,37.5936,37.8088,37.549,37.6084,1275000.0
2015-01-15 13:30:00,50.66,50.91,50.58,50.79,1617300.0,37.6084,37.794,37.549,37.7049,1617300.0
2015-01-15 14:00:00,50.78,50.88,50.68,50.83,1299000.0,37.6975,37.7717,37.6233,37.7346,1299000.0
2015-01-15 14:30:00,50.82,50.98,50.78,50.95,1245800.0,37.7272,37.846,37.6975,37.8237,1245800.0
2015-01-15 15:00:00,50.95,50.99,50.79,50.94,2306400.0,37.8237,37.8534,37.7049,37.8163,2306400.0
2015-01-15 15:30:00,50.93,50.96,50.69,50.74,3544600.0,37.8088,37.8311,37.6307,37.6678,3544600.0
2015-01-16 09:30:00,50.53,51.17,50.52,50.89,3456600.0,37.5119,37.987,37.5045,37.7791,3456600.0
2015-01-16 10:00:00,50.89,51.02,50.51,50.85,1730000.0,37.7791,37.8757,37.497,37.7495,1730000.0
2015-01-16 10:30:00,50.84,51.01,50.74,50.98,1345300.0,37.742,37.8682,37.6678,37.846,1345300.0
2015-01-16 11:00:00,50.98,51.11,50.85,50.87,1069100.0,37.846,37.9425,37.7495,37.7643,1069100.0
2015-01-16 11:30:00,50.86,51.07,50.85,51.0,868500.0,37.7569,37.9128,37.7495,37.8608,868500.0
2015-01-16 12:00:00,51.01,51.1,50.98,51.1,711500.0,37.8682,37.935,37.846,37.935,711500.0
2015-01-16 12:30:00,51.1,51.43,51.08,51.35,1299300.0,37.935,38.18,37.9202,38.1206,1299300.0
2015-01-16 13:00:00,51.35,51.41,51.24,51.26,1017300.0,38.1206,38.1652,38.039,38.0538,1017300.0
2015-01-16 13:30:00,51.26,51.33,51.21,51.31,737900.0,38.0538,38.1058,38.0167,38.0909,737900.0
2015-01-16 14:00:00,51.31,51.38,51.21,51.28,907800.0,38.0909,38.1429,38.0167,38.0687,907800.0
2015-01-16 14:30:00,51.28,51.34,51.06,51.33,1142500.0,38.0687,38.1132,37.9054,38.1058,1142500.0
2015-01-16 15:00:00,51.32,51.38,51.19,51.3,1330200.0,38.0984,38.1429,38.0019,38.0835,1330200.0
2015-01-16 15:30:00,51.3,51.7,51.26,51.66,3174700.0,38.0835,38.3805,38.0538,38.3508,3174700.0
2015-01-20 09:30:00,51.98,52.3,51.86,52.12,3098900.0,38.5883,38.8259,38.4992,38.6923,3098900.0
2015-01-20 10:00:00,52.13,52.25,52.01,52.11,1091600.0,38.6997,38.7888,38.6106,38.6848,1091600.0
2015-01-20 10:30:00,52.12,52.16,51.9,51.99,1453700.0,38.6923,38.722,38.5289,38.5958,1453700.0
2015-01-20 11:00:00,51.99,52.0,51.86,52.0,1061900.0,38.5958,38.6032,38.4992,38.6032,1061900.0
2015-01-20 11:30:00,51.99,52.04,51.74,51.81,1057900.0,38.5958,38.6329,38.4102,38.4621,1057900.0
2015-01-20 12:00:00,51.82,51.85,51.73,51.8,521400.0,38.4696,38.4918,38.4027,38.4547,521400.0
2015-01-20 12:30:00,51.81,51.95,51.73,51.84,488900.0,38.4621,38.5661,38.4027,38.4844,488900.0
2015-01-20 13:00:00,51.83,51.88,51.71,51.81,696900.0,38.477,38.5141,38.3879,38.4621,696900.0
2015-01-20 13:30:00,51.8,51.87,51.7,51.74,722500.0,38.4547,38.5067,38.3805,38.4102,722500.0
2015-01-20 14:00:00,51.73,51.89,51.72,51.83,711600.0,38.4027,38.5215,38.3953,38.477,711600.0
2015-01-20 14:30:00,51.83,52.11,51.83,52.07,866600.0,38.477,38.6848,38.477,38.6551,866600.0
2015-01-20 15:00:00,52.07,52.11,52.0,52.02,938400.0,38.6551,38.6848,38.6032,38.618,938400.0
2015-01-20 15:30:00,52.02,52.06,51.88,52.01,1880100.0,38.618,38.6477,38.5141,38.6106,1880100.0
2015-01-21 09:30:00,51.99,52.37,51.71,52.31,2801000.0,38.5958,38.8779,38.3879,38.8333,2801000.0
2015-01-21 10:00:00,52.3,52.39,52.1,52.18,1623200.0,38.8259,38.8927,38.6774,38.7368,1623200.0
2015-01-21 10:30:00,52.18,52.37,52.05,52.37,1017400.0,38.7368,38.8779,38.6403,38.8779,1017400.0
2015-01-21 11:00:00,52.37,52.46,52.18,52.25,1095000.0,38.8779,38.9447,38.7368,38.7888,1095000.0
2015-01-21 11:30:00,52.26,52.7,52.25,52.63,1550000.0,38.7962,39.1228,38.7888,39.0709,1550000.0
2015-01-21 12:00:00,52.63,52.69,52.59,52.64,859900.0,39.0709,39.1154,39.0412,39.0783,859900.0
2015-01-21 12:30:00,52.64,52.67,52.36,52.41,871500.0,39.0783,39.1006,38.8704,38.9076,871500.0
2015-01-21 13:00:00,52.41,52.41,52.2,52.22,758800.0,38.9076,38.9076,38.7517,38.7665,758800.0
2015-01-21 13:30:00,52.22,52.26,52.09,52.09,657400.0,38.7665,38.7962,38.67,38.67,657400.0
2015-01-21 14:00:00,52.09,52.12,52.01,52.12,1011000.0,38.67,38.6923,38.6106,38.6923,1011000.0
2015-01-21 14:30:00,52.12,52.17,51.99,52.11,801900.0,38.6923,38.7294,38.5958,38.6848,801900.0
2015-01-21 15:00:00,52.11,52.2,52.01,52.14,923300.0,38.6848,38.7517,38.6106,38.7071,923300.0
2015-01-21 15:30:00,52.14,52.23,52.09,52.12,1729000.0,38.7071,38.7739,38.67,38.6923,1729000.0
2015-01-22 09:30:00,52.49,52.98,52.48,52.93,2678500.0,38.9669,39.3307,38.9595,39.2936,2678500.0
2015-01-22 10:00:00,52.93,53.28,52.92,53.15,2093800.0,39.2936,39.5534,39.2862,39.4569,2093800.0
2015-01-22 10:30:00,53.15,53.35,53.1,53.32,1611800.0,39.4569,39.6054,39.4198,39.5831,1611800.0
2015-01-22 11:00:00,53.32,53.39,53.12,53.21,1501500.0,39.5831,39.6351,39.4346,39.5014,1501500.0
2015-01-22 11:30:00,53.22,53.24,53.02,53.09,761400.0,39.5089,39.5237,39.3604,39.4124,761400.0
2015-01-22 12:00:00,53.09,53.14,53.0,53.11,548900.0,39.4124,39.4495,39.3455,39.4272,548900.0
2015-01-22 12:30:00,53.11,53.15,53.03,53.14,576800.0,39.4272,39.4569,39.3678,39.4495,576800.0
2015-01-22 13:00:00,53.15,53.24,53.07,53.12,444600.0,39.4569,39.5237,39.3975,39.4346,444600.0
2015-01-22 13:30:00,53.13,53.29,53.12,53.23,591900.0,39.4421,39.5608,39.4346,39.5163,591900.0
2015-01-22 14:00:00,53.23,53.38,53.23,53.36,696500.0,39.5163,39.6276,39.5163,39.6128,696500.0
2015-01-22 14:30:00,53.37,53.56,53.33,53.55,1221300.0,39.6202,39.7613,39.5905,39.7539,1221300.0
2015-01-22 15:00:00,53.55,53.8,53.51,53.77,1860500.0,39.7539,39.9394,39.7242,39.9172,1860500.0
2015-01-22 15:30:00,53.77,53.82,53.65,53.76,2933100.0,39.9172,39.9543,39.8281,39.9097,2933100.0
2015-01-23 09:30:00,53.73,53.98,53.46,53.5,1906200.0,39.8875,40.0731,39.687,39.7167,1906200.0
2015-01-23 10:00:00,53.51,53.62,53.43,53.58,964700.0,39.7242,39.8058,39.6648,39.7761,964700.0
2015-01-23 10:30:00,53.58,53.59,53.27,53.46,1142800.0,39.7761,39.7835,39.546,39.687,1142800.0
2015-01-23 11:00:00,53.46,53.59,53.36,53.57,771800.0,39.687,39.7835,39.6128,39.7687,771800.0
2015-01-23 11:30:00,53.56,53.57,53.43,53.48,684000.0,39.7613,39.7687,39.6648,39.7019,684000.0
2015-01-23 12:00:00,53.47,53.57,53.44,53.52,654100.0,39.6945,39.7687,39.6722,39.7316,654100.0
2015-01-23 12:30:00,53.53,53.69,53.52,53.64,681100.0,39.739,39.8578,39.7316,39.8207,681100.0
2015-01-23 13:00:00,53.63,53.64,53.46,53.51,555200.0,39.8132,39.8207,39.687,39.7242,555200.0
2015-01-23 13:30:00,53.51,53.64,53.49,53.61,784000.0,39.7242,39.8207,39.7093,39.7984,784000.0
2015-01-23 14:00:00,53.61,53.62,53.51,53.58,484000.0,39.7984,39.8058,39.7242,39.7761,484000.0
2015-01-23 14:30:00,53.58,53.58,53.46,53.48,707400.0,39.7761,39.7761,39.687,39.7019,707400.0
2015-01-23 15:00:00,53.48,53.48,53.37,53.44,848600.0,39.7019,39.7019,39.6202,39.6722,848600.0
2015-01-23 15:30:00,53.45,53.45,53.24,53.26,2389300.0,39.6796,39.6796,39.5237,39.5386,2389300.0
2015-01-26 09:30:00,52.91,53.27,52.89,53.14,2260900.0,39.2787,39.546,39.2639,39.4495,2260900.0
2015-01-26 10:00:00,53.15,53.28,53.07,53.26,951500.0,39.4569,39.5534,39.3975,39.5386,951500.0
2015-01-26 10:30:00,53.27,53.53,53.19,53.49,750200.0,39.546,39.739,39.4866,39.7093,750200.0
2015-01-26 11:00:00,53.49,53.51,53.35,53.42,788900.0,39.7093,39.7242,39.6054,39.6573,788900.0
2015-01-26 11:30:00,53.41,53.56,53.37,53.5,526200.0,39.6499,39.7613,39.6202,39.7167,526200.0
2015-01-26 12:00:00,53.5,53.55,53.45,53.47,410600.0,39.7167,39.7539,39.6796,39.6945,410600.0
2015-01-26 12:30:00,53.47,53.5,53.38,53.42,326500.0,39.6945,39.7167,39.6276,39.6573,326500.0
2015-01-26 13:00:00,53.41,53.43,53.37,53.38,432100.0,39.6499,39.6648,39.6202,39.6276,432100.0
2015-01-26 13:30:00,53.39,53.49,53.32,53.41,707900.0,39.6351,39.7093,39.5831,39.6499,707900.0
2015-01-26 14:00:00,53.42,53.47,53.38,53.42,567100.0,39.6573,39.6945,39.6276,39.6573,567100.0
2015-01-26 14:30:00,53.42,53.49,53.39,53.47,656300.0,39.6573,39.7093,39.6351,39.6945,656300.0
2015-01-26 15:00:00,53.46,53.51,53.39,53.49,756300.0,39.687,39.7242,39.6351,39.7093,756300.0
2015-01-26 15:30:00,53.5,53.6,53.48,53.57,1422400.0,39.7167,39.791,39.7019,39.7687,1422400.0
2015-01-27 09:30:00,52.73,53.02,52.57,52.88,2005200.0,39.1451,39.3604,39.0263,39.2565,2005200.0
2015-01-27 10:00:00,52.87,53.07,52.77,52.92,1151600.0,39.249,39.3975,39.1748,39.2862,1151600.0
2015-01-27 10:30:00,52.91,52.92,52.68,52.83,1010400.0,39.2787,39.2862,39.108,39.2193,1010400.0
2015-01-27 11:00:00,52.82,52.92,52.76,52.83,645700.0,39.2119,39.2862,39.1674,39.2193,645700.0
2015-01-27 11:30:00,52.83,53.02,52.78,52.84,698700.0,39.2193,39.3604,39.1822,39.2268,698700.0
2015-01-27 12:00:00,52.84,53.05,52.78,53.05,579000.0,39.2268,39.3827,39.1822,39.3827,579000.0
2015-01-27 12:30:00,53.05,53.2,53.0,53.2,444400.0,39.3827,39.494,39.3455,39.494,444400.0
2015-01-27 13:00:00,53.2,53.3,53.08,53.2,458300.0,39.494,39.5683,39.4049,39.494,458300.0
2015-01-27 13:30:00,53.2,53.25,53.01,53.09,408700.0,39.494,39.5311,39.353,39.4124,408700.0
2015-01-27 14:00:00,53.09,53.34,53.08,53.3,544500.0,39.4124,39.598,39.4049,39.5683,544500.0
2015-01-27 14:30:00,53.3,53.31,53.13,53.13,553000.0,39.5683,39.5757,39.4421,39.4421,553000.0
2015-01-27 15:00:00,53.14,53.2,52.98,52.99,756800.0,39.4495,39.494,39.3307,39.3381,756800.0
2015-01-27 15:30:00,52.99,53.11,52.9,52.98,2361500.0,39.3381,39.4272,39.2713,39.3307,2361500.0
2015-01-28 09:30:00,53.31,53.33,53.02,53.16,1562000.0,39.5757,39.5905,39.3604,39.4643,1562000.0
2015-01-28 10:00:00,53.17,53.36,53.16,53.22,963300.0,39.4718,39.6128,39.4643,39.5089,963300.0
2015-01-28 10:30:00,53.23,53.3,52.9,52.96,1161600.0,39.5163,39.5683,39.2713,39.3159,1161600.0
2015-01-28 11:00:00,52.96,53.08,52.85,52.96,919900.0,39.3159,39.4049,39.2342,39.3159,919900.0
2015-01-28 11:30:00,52.96,53.14,52.94,53.0,681100.0,39.3159,39.4495,39.301,39.3455,681100.0
2015-01-28 12:00:00,53.0,53.07,52.96,53.03,653100.0,39.3455,39.3975,39.3159,39.3678,653100.0
2015-01-28 12:30:00,53.04,53.05,52.91,52.93,353400.0,39.3752,39.3827,39.2787,39.2936,353400.0
2015-01-28 13:00:00,52.92,52.92,52.79,52.79,542300.0,39.2862,39.2862,39.1897,39.1897,542300.0
2015-01-28 13:30:00,52.79,52.98,52.79,52.88,553300.0,39.1897,39.3307,39.1897,39.2565,553300.0
2015-01-28 14:00:00,52.88,53.12,52.62,52.64,1478600.0,39.2565,39.4346,39.0634,39.0783,1478600.0
2015-01-28 14:30:00,52.64,52.83,52.53,52.74,1257500.0,39.0783,39.2193,38.9966,39.1525,1257500.0
2015-01-28 15:00:00,52.75,52.81,52.51,52.54,1612400.0,39.16,39.2045,38.9818,39.0041,1612400.0
2015-01-28 15:30:00,52.55,52.56,52.15,52.18,3978300.0,39.0115,39.0189,38.7145,38.7368,3978300.0
2015-01-29 09:30:00,52.24,52.4,51.92,52.35,2451500.0,38.7813,38.9001,38.5438,38.863,2451500.0
2015-01-29 10:00:00,52.34,52.43,52.06,52.22,1176800.0,38.8556,38.9224,38.6477,38.7665,1176800.0
2015-01-29 10:30:00,52.22,52.29,51.89,52.11,1020300.0,38.7665,38.8185,38.5215,38.6848,1020300.0
2015-01-29 11:00:00,52.11,52.25,52.01,52.15,1143300.0,38.6848,38.7888,38.6106,38.7145,1143300.0
2015-01-29 11:30:00,52.14,52.44,52.14,52.33,803000.0,38.7071,38.9298,38.7071,38.8482,803000.0
2015-01-29 12:00:00,52.32,52.5,52.32,52.43,838200.0,38.8407,38.9744,38.8407,38.9224,838200.0
2015-01-29 12:30:00,52.42,52.46,52.31,52.38,782200.0,38.915,38.9447,38.8333,38.8853,782200.0
2015-01-29 13:00:00,52.38,52.54,52.3,52.51,639800.0,38.8853,39.0041,38.8259,38.9818,639800.0
2015-01-29 13:30:00,52.52,52.83,52.48,52.67,700100.0,38.9892,39.2193,38.9595,39.1006,700100.0
2015-01-29 14:00:00,52.66,52.72,52.57,52.69,796100.0,39.0931,39.1377,39.0263,39.1154,796100.0
2015-01-29 14:30:00,52.69,52.75,52.51,52.57,653300.0,39.1154,39.16,38.9818,39.0263,653300.0
2015-01-29 15:00:00,52.57,52.76,52.55,52.68,1073600.0,39.0263,39.1674,39.0115,39.108,1073600.0
2015-01-29 15:30:00,52.68,52.9,52.66,52.77,2011000.0,39.108,39.2713,39.0931,39.1748,2011000.0
2015-01-30 09:30:00,52.2,52.47,51.97,52.35,1582600.0,38.7517,38.9521,38.5809,38.863,1582600.0
2015-01-30 10:00:00,52.35,52.48,52.23,52.31,1126000.0,38.863,38.9595,38.7739,38.8333,1126000.0
2015-01-30 10:30:00,52.31,52.39,52.17,52.32,938300.0,38.8333,38.8927,38.7294,38.8407,938300.0
2015-01-30 11:00:00,52.31,52.38,52.1,52.26,871200.0,38.8333,38.8853,38.6774,38.7962,871200.0
2015-01-30 11:30:00,52.26,52.29,52.09,52.29,856400.0,38.7962,38.8185,38.67,38.8185,856400.0
2015-01-30 12:00:00,52.29,52.58,52.29,52.49,750400.0,38.8185,39.0338,38.8185,38.9669,750400.0
2015-01-30 12:30:00,52.49,52.5,52.26,52.3,454200.0,38.9669,38.9744,38.7962,38.8259,454200.0
2015-01-30 13:00:00,52.31,52.37,52.21,52.26,471800.0,38.8333,38.8779,38.7591,38.7962,471800.0
2015-01-30 13:30:00,52.26,52.51,52.24,52.48,807300.0,38.7962,38.9818,38.7813,38.9595,807300.0
2015-01-30 14:00:00,52.48,52.72,52.42,52.72,799700.0,38.9595,39.1377,38.915,39.1377,799700.0
2015-01-30 14:30:00,52.72,52.77,52.23,52.3,1228200.0,39.1377,39.1748,38.7739,38.8259,1228200.0
2015-01-30 15:00:00,52.29,52.36,52.04,52.25,1615900.0,38.8185,38.8704,38.6329,38.7888,1615900.0
2015-01-30 15:30:00,52.25,52.27,51.9,51.94,3794400.0,38.7888,38.8036,38.5289,38.5586,3794400.0
2015-02-02 09:30:00,52.19,52.45,52.17,52.26,1691900.0,38.7442,38.9372,38.7294,38.7962,1691900.0
2015-02-02 10:00:00,52.26,52.28,51.98,52.18,1842300.0,38.7962,38.811,38.5883,38.7368,1842300.0
2015-02-02 10:30:00,52.18,52.35,52.05,52.32,1183000.0,38.7368,38.863,38.6403,38.8407,1183000.0
2015-02-02 11:00:00,52.33,52.48,52.32,52.38,837900.0,38.8482,38.9595,38.8407,38.8853,837900.0
2015-02-02 11:30:00,52.39,52.56,52.3,52.32,1112300.0,38.8927,39.0189,38.8259,38.8407,1112300.0
2015-02-02 12:00:00,52.33,52.36,52.16,52.3,865500.0,38.8482,38.8704,38.722,38.8259,865500.0
2015-02-02 12:30:00,52.31,52.43,52.17,52.19,744000.0,38.8333,38.9224,38.7294,38.7442,744000.0
2015-02-02 13:00:00,52.2,52.37,52.14,52.35,492000.0,38.7517,38.8779,38.7071,38.863,492000.0
2015-02-02 13:30:00,52.35,52.39,52.08,52.12,729400.0,38.863,38.8927,38.6626,38.6923,729400.0
2015-02-02 14:00:00,52.11,52.33,52.09,52.32,516000.0,38.6848,38.8482,38.67,38.8407,516000.0
2015-02-02 14:30:00,52.32,52.37,52.17,52.21,688400.0,38.8407,38.8779,38.7294,38.7591,688400.0
2015-02-02 15:00:00,52.21,52.47,52.19,52.44,1006700.0,38.7591,38.9521,38.7442,38.9298,1006700.0
2015-02-02 15:30:00,52.45,52.91,52.42,52.82,3031900.0,38.9372,39.2787,38.915,39.2119,3031900.0
2015-02-03 09:30:00,53.01,53.37,52.97,53.36,3054400.0,39.353,39.6202,39.3233,39.6128,3054400.0
2015-02-03 10:00:00,53.37,53.38,53.21,53.31,1314300.0,39.6202,39.6276,39.5014,39.5757,1314300.0
2015-02-03 10:30:00,53.32,53.49,53.11,53.12,1312800.0,39.5831,39.7093,39.4272,39.4346,1312800.0
2015-02-03 11:00:00,53.12,53.41,53.1,53.34,863800.0,39.4346,39.6499,39.4198,39.598,863800.0
2015-02-03 11:30:00,53.34,53.39,53.18,53.18,672100.0,39.598,39.6351,39.4792,39.4792,672100.0
2015-02-03 12:00:00,53.18,53.31,53.11,53.2,723800.0,39.4792,39.5757,39.4272,39.494,723800.0
2015-02-03 12:30:00,53.2,53.23,53.1,53.17,627500.0,39.494,39.5163,39.4198,39.4718,627500.0
2015-02-03 13:00:00,53.17,53.31,53.14,53.26,583700.0,39.4718,39.5757,39.4495,39.5386,583700.0
2015-02-03 13:30:00,53.27,53.49,53.27,53.48,1013800.0,39.546,39.7093,39.546,39.7019,1013800.0
2015-02-03 14:00:00,53.48,53.53,53.32,53.34,978500.0,39.7019,39.739,39.5831,39.598,978500.0
2015-02-03 14:30:00,53.35,53.44,53.31,53.43,833800.0,39.6054,39.6722,39.5757,39.6648,833800.0
2015-02-03 15:00:00,53.44,53.46,53.36,53.42,1495000.0,39.6722,39.687,39.6128,39.6573,1495000.0
2015-02-03 15:30:00,53.42,53.47,53.37,53.44,2944600.0,39.6573,39.6945,39.6202,39.6722,2944600.0
2015-02-04 09:30:00,53.03,53.3,52.95,53.16,1786600.0,39.6276,39.8294,39.5679,39.7248,1786600.0
2015-02-04 10:00:00,53.17,53.27,53.13,53.14,1081800.0,39.7323,39.807,39.7024,39.7098,1081800.0
2015-02-04 10:30:00,53.13,53.19,53.01,53.19,1000100.0,39.7024,39.7472,39.6127,39.7472,1000100.0
2015-02-04 11:00:00,53.18,53.2,53.09,53.2,677500.0,39.7397,39.7547,39.6725,39.7547,677500.0
2015-02-04 11:30:00,53.2,53.22,53.13,53.19,575300.0,39.7547,39.7696,39.7024,39.7472,575300.0
2015-02-04 12:00:00,53.19,53.21,53.08,53.09,524100.0,39.7472,39.7622,39.665,39.6725,524100.0
2015-02-04 12:30:00,53.09,53.13,52.99,53.11,603700.0,39.6725,39.7024,39.5978,39.6874,603700.0
2015-02-04 13:00:00,53.12,53.23,53.12,53.19,481400.0,39.6949,39.7771,39.6949,39.7472,481400.0
2015-02-04 13:30:00,53.19,53.23,53.12,53.19,402800.0,39.7472,39.7771,39.6949,39.7472,402800.0
2015-02-04 14:00:00,53.19,53.24,53.1,53.23,515700.0,39.7472,39.7846,39.68,39.7771,515700.0
2015-02-04 14:30:00,53.22,53.31,53.13,53.28,512500.0,39.7696,39.8369,39.7024,39.8145,512500.0
2015-02-04 15:00:00,53.28,53.45,53.22,53.45,671500.0,39.8145,39.9415,39.7696,39.9415,671500.0
2015-02-04 15:30:00,53.45,53.5,52.9,53.02,2927900.0,39.9415,39.9789,39.5305,39.6202,2927900.0
2015-02-05 09:30:00,53.24,53.67,53.22,53.66,2317700.0,39.7846,40.1059,39.7696,40.0984,2317700.0
2015-02-05 10:00:00,53.67,53.76,53.51,53.75,1312900.0,40.1059,40.1732,39.9863,40.1657,1312900.0
2015-02-05 10:30:00,53.74,53.84,53.66,53.74,911500.0,40.1582,40.2329,40.0984,40.1582,911500.0
2015-02-05 11:00:00,53.75,53.78,53.59,53.61,470300.0,40.1657,40.1881,40.0461,40.0611,470300.0
2015-02-05 11:30:00,53.62,53.71,53.58,53.62,421200.0,40.0685,40.1358,40.0386,40.0685,421200.0
2015-02-05 12:00:00,53.61,53.65,53.53,53.59,428100.0,40.0611,40.091,40.0013,40.0461,428100.0
2015-02-05 12:30:00,53.6,53.63,53.49,53.51,371500.0,40.0536,40.076,39.9714,39.9863,371500.0
2015-02-05 13:00:00,53.52,53.66,53.5,53.63,487900.0,39.9938,40.0984,39.9789,40.076,487900.0
2015-02-05 13:30:00,53.63,53.75,53.62,53.69,476000.0,40.076,40.1657,40.0685,40.1208,476000.0
2015-02-05 14:00:00,53.68,53.7,53.54,53.56,754100.0,40.1134,40.1283,40.0088,40.0237,754100.0
2015-02-05 14:30:00,53.57,53.6,53.48,53.56,577100.0,40.0312,40.0536,39.9639,40.0237,577100.0
2015-02-05 15:00:00,53.57,53.66,53.52,53.65,710100.0,40.0312,40.0984,39.9938,40.091,710100.0
2015-02-05 15:30:00,53.65,53.71,53.62,53.66,1794100.0,40.091,40.1358,40.0685,40.0984,1794100.0
2015-02-06 09:30:00,54.12,54.76,53.83,54.65,3258800.0,40.4422,40.9204,40.2255,40.8382,3258800.0
2015-02-06 10:00:00,54.65,54.88,54.64,54.8,1703100.0,40.8382,41.0101,40.8308,40.9503,1703100.0
2015-02-06 10:30:00,54.8,55.04,54.8,55.01,2158800.0,40.9503,41.1297,40.9503,41.1072,2158800.0
2015-02-06 11:00:00,55.01,55.05,54.98,54.98,1136600.0,41.1072,41.1371,41.0848,41.0848,1136600.0
2015-02-06 11:30:00,54.98,55.08,54.93,54.96,881200.0,41.0848,41.1595,41.0475,41.0699,881200.0
2015-02-06 12:00:00,54.97,55.03,54.95,55.0,812200.0,41.0773,41.1222,41.0624,41.0998,812200.0
2015-02-06 12:30:00,54.99,55.02,54.81,54.98,756000.0,41.0923,41.1147,40.9578,41.0848,756000.0
2015-02-06 13:00:00,54.98,54.99,54.59,54.71,850600.0,41.0848,41.0923,40.7934,40.8831,850600.0
2015-02-06 13:30:00,54.72,54.78,54.6,54.67,621600.0,40.8905,40.9354,40.8009,40.8532,621600.0
2015-02-06 14:00:00,54.67,54.71,54.6,54.64,583700.0,40.8532,40.8831,40.8009,40.8308,583700.0
2015-02-06 14:30:00,54.63,54.76,54.45,54.46,995200.0,40.8233,40.9204,40.6888,40.6962,995200.0
2015-02-06 15:00:00,54.46,54.5,54.33,54.38,1037200.0,40.6962,40.7261,40.5991,40.6365,1037200.0
2015-02-06 15:30:00,54.38,54.45,54.3,54.43,1937200.0,40.6365,40.6888,40.5767,40.6738,1937200.0
2015-02-09 09:30:00,54.28,54.45,54.16,54.24,1462800.0,40.5617,40.6888,40.4721,40.5318,1462800.0
2015-02-09 10:00:00,54.24,54.28,54.1,54.1,647700.0,40.5318,40.5617,40.4272,40.4272,647700.0
2015-02-09 10:30:00,54.1,54.27,54.1,54.18,599600.0,40.4272,40.5543,40.4272,40.487,599600.0
2015-02-09 11:00:00,54.18,54.38,54.17,54.36,719000.0,40.487,40.6365,40.4795,40.6215,719000.0
2015-02-09 11:30:00,54.37,54.42,54.33,54.38,565100.0,40.629,40.6664,40.5991,40.6365,565100.0
2015-02-09 12:00:00,54.38,54.43,54.32,54.4,418300.0,40.6365,40.6738,40.5916,40.6514,418300.0
2015-02-09 12:30:00,54.4,54.45,54.34,54.36,358800.0,40.6514,40.6888,40.6066,40.6215,358800.0
2015-02-09 13:00:00,54.35,54.36,54.25,54.25,367700.0,40.614,40.6215,40.5393,40.5393,367700.0
2015-02-09 13:30:00,54.25,54.28,54.16,54.25,406100.0,40.5393,40.5617,40.4721,40.5393,406100.0
2015-02-09 14:00:00,54.26,54.27,54.11,54.2,431400.0,40.5468,40.5543,40.4347,40.502,431400.0
2015-02-09 14:30:00,54.19,54.27,54.17,54.18,386200.0,40.4945,40.5543,40.4795,40.487,386200.0
2015-02-09 15:00:00,54.18,54.2,54.07,54.19,661400.0,40.487,40.502,40.4048,40.4945,661400.0
2015-02-09 15:30:00,54.19,54.3,54.12,54.19,1252000.0,40.4945,40.5767,40.4422,40.4945,1252000.0
2015-02-10 09:30:00,54.61,54.71,54.5,54.56,1279300.0,40.8083,40.8831,40.7261,40.771,1279300.0
2015-02-10 10:00:00,54.56,54.63,54.45,54.45,510600.0,40.771,40.8233,40.6888,40.6888,510600.0
2015-02-10 10:30:00,54.45,54.48,54.25,54.32,631600.0,40.6888,40.7112,40.5393,40.5916,631600.0
2015-02-10 11:00:00,54.32,54.4,54.25,54.32,1132900.0,40.5916,40.6514,40.5393,40.5916,1132900.0
2015-02-10 11:30:00,54.32,54.37,54.28,54.31,591500.0,40.5916,40.629,40.5617,40.5842,591500.0
2015-02-10 12:00:00,54.31,54.48,54.23,54.41,578900.0,40.5842,40.7112,40.5244,40.6589,578900.0
2015-02-10 12:30:00,54.42,54.44,54.3,54.34,413100.0,40.6664,40.6813,40.5767,40.6066,413100.0
2015-02-10 13:00:00,54.35,54.37,54.22,54.24,516100.0,40.614,40.629,40.5169,40.5318,516100.0
2015-02-10 13:30:00,54.23,54.31,54.23,54.26,379400.0,40.5244,40.5842,40.5244,40.5468,379400.0
2015-02-10 14:00:00,54.26,54.41,54.26,54.37,480900.0,40.5468,40.6589,40.5468,40.629,480900.0
2015-02-10 14:30:00,54.37,54.57,54.34,54.57,702700.0,40.629,40.7784,40.6066,40.7784,702700.0
2015-02-10 15:00:00,54.57,54.61,54.51,54.59,802700.0,40.7784,40.8083,40.7336,40.7934,802700.0
2015-02-10 15:30:00,54.59,54.71,54.51,54.55,2106200.0,40.7934,40.8831,40.7336,40.7635,2106200.0
2015-02-11 09:30:00,54.05,54.26,53.97,54.15,2246500.0,40.3899,40.5468,40.3301,40.4646,2246500.0
2015-02-11 10:00:00,54.14,54.15,53.91,53.96,1004200.0,40.4571,40.4646,40.2852,40.3226,1004200.0
2015-02-11 10:30:00,53.96,54.03,53.86,53.9,1103400.0,40.3226,40.3749,40.2479,40.2778,1103400.0
2015-02-11 11:00:00,53.9,54.04,53.89,54.0,992500.0,40.2778,40.3824,40.2703,40.3525,992500.0
2015-02-11 11:30:00,54.0,54.0,53.88,53.94,812500.0,40.3525,40.3525,40.2628,40.3077,812500.0
2015-02-11 12:00:00,53.94,54.0,53.85,53.99,647500.0,40.3077,40.3525,40.2404,40.345,647500.0
2015-02-11 12:30:00,53.99,54.03,53.88,53.91,925500.0,40.345,40.3749,40.2628,40.2852,925500.0
2015-02-11 13:00:00,53.91,53.94,53.7,53.8,783400.0,40.2852,40.3077,40.1283,40.203,783400.0
2015-02-11 13:30:00,53.8,53.86,53.66,53.81,864400.0,40.203,40.2479,40.0984,40.2105,864400.0
2015-02-11 14:00:00,53.82,53.94,53.73,53.78,911900.0,40.218,40.3077,40.1507,40.1881,911900.0
2015-02-11 14:30:00,53.78,53.95,53.77,53.85,1169100.0,40.1881,40.3151,40.1806,40.2404,1169100.0
2015-02-11 15:00:00,53.85,54.13,53.85,54.05,1153000.0,40.2404,40.4496,40.2404,40.3899,1153000.0
2015-02-11 15:30:00,54.05,54.1,53.81,53.89,2022900.0,40.3899,40.4272,40.2105,40.2703,2022900.0
2015-02-12 09:30:00,54.15,54.49,53.97,54.46,2383000.0,40.4646,40.7187,40.3301,40.6962,2383000.0
2015-02-12 10:00:00,54.46,54.57,54.43,54.5,1118900.0,40.6962,40.7784,40.6738,40.7261,1118900.0
2015-02-12 10:30:00,54.5,54.54,54.3,54.33,811000.0,40.7261,40.756,40.5767,40.5991,811000.0
2015-02-12 11:00:00,54.33,54.49,54.29,54.37,668100.0,40.5991,40.7187,40.5692,40.629,668100.0
2015-02-12 11:30:00,54.37,54.52,54.34,54.51,874800.0,40.629,40.7411,40.6066,40.7336,874800.0
2015-02-12 12:00:00,54.51,54.65,54.5,54.63,578900.0,40.7336,40.8382,40.7261,40.8233,578900.0
2015-02-12 12:30:00,54.63,54.7,54.61,54.69,681200.0,40.8233,40.8756,40.8083,40.8681,681200.0
2015-02-12 13:00:00,54.69,54.78,54.68,54.7,769800.0,40.8681,40.9354,40.8606,40.8756,769800.0
2015-02-12 13:30:00,54.7,54.8,54.69,54.75,569800.0,40.8756,40.9503,40.8681,40.913,569800.0
2015-02-12 14:00:00,54.75,54.8,54.65,54.72,790700.0,40.913,40.9503,40.8382,40.8905,790700.0
2015-02-12 14:30:00,54.72,54.78,54.67,54.77,1078100.0,40.8905,40.9354,40.8532,40.9279,1078100.0
2015-02-12 15:00:00,54.77,54.85,54.65,54.69,2251200.0,40.9279,40.9877,40.8382,40.8681,2251200.0
2015-02-12 15:30:00,54.69,54.9,54.67,54.83,2714500.0,40.8681,41.025,40.8532,40.9727,2714500.0
2015-02-13 09:30:00,54.98,55.44,54.81,55.36,2650100.0,41.0848,41.4286,40.9578,41.3688,2650100.0
2015-02-13 10:00:00,55.36,55.56,55.32,55.52,1653300.0,41.3688,41.5182,41.3389,41.4883,1653300.0
2015-02-13 10:30:00,55.52,55.52,55.36,55.38,859100.0,41.4883,41.4883,41.3688,41.3837,859100.0
2015-02-13 11:00:00,55.39,55.49,55.38,55.47,1180000.0,41.3912,41.4659,41.3837,41.451,1180000.0
2015-02-13 11:30:00,55.48,55.49,55.26,55.26,715300.0,41.4585,41.4659,41.2941,41.2941,715300.0
2015-02-13 12:00:00,55.27,55.28,55.17,55.18,704900.0,41.3015,41.309,41.2268,41.2343,704900.0
2015-02-13 12:30:00,55.17,55.2,55.13,55.19,514900.0,41.2268,41.2492,41.1969,41.2417,514900.0
2015-02-13 13:00:00,55.19,55.2,55.1,55.14,659300.0,41.2417,41.2492,41.1745,41.2044,659300.0
2015-02-13 13:30:00,55.12,55.22,55.07,55.19,862800.0,41.1894,41.2642,41.1521,41.2417,862800.0
2015-02-13 14:00:00,55.18,55.31,55.16,55.31,862100.0,41.2343,41.3314,41.2193,41.3314,862100.0
2015-02-13 14:30:00,55.3,55.34,55.25,55.29,623700.0,41.3239,41.3538,41.2866,41.3165,623700.0
2015-02-13 15:00:00,55.29,55.32,55.22,55.27,949000.0,41.3165,41.3389,41.2642,41.3015,949000.0
2015-02-13 15:30:00,55.27,55.34,55.23,55.32,1779100.0,41.3015,41.3538,41.2716,41.3389,1779100.0
2015-02-17 09:30:00,55.31,55.45,55.13,55.23,1642900.0,41.3314,41.436,41.1969,41.2716,1642900.0
2015-02-17 10:00:00,55.23,55.28,55.11,55.14,690300.0,41.2716,41.309,41.182,41.2044,690300.0
2015-02-17 10:30:00,55.13,55.15,54.99,55.02,905900.0,41.1969,41.2119,41.0923,41.1147,905900.0
2015-02-17 11:00:00,55.01,55.03,54.95,55.01,556200.0,41.1072,41.1222,41.0624,41.1072,556200.0
2015-02-17 11:30:00,55.0,55.07,54.99,55.0,403400.0,41.0998,41.1521,41.0923,41.0998,403400.0
2015-02-17 12:00:00,55.0,55.12,55.0,55.11,518000.0,41.0998,41.1894,41.0998,41.182,518000.0
2015-02-17 12:30:00,55.1,55.22,55.09,55.21,405000.0,41.1745,41.2642,41.167,41.2567,405000.0
2015-02-17 13:00:00,55.21,55.46,55.2,55.46,527900.0,41.2567,41.4435,41.2492,41.4435,527900.0
2015-02-17 13:30:00,55.46,55.46,55.38,55.39,420600.0,41.4435,41.4435,41.3837,41.3912,420600.0
2015-02-17 14:00:00,55.39,55.39,55.27,55.29,531700.0,41.3912,41.3912,41.3015,41.3165,531700.0
2015-02-17 14:30:00,55.29,55.34,55.26,55.29,480300.0,41.3165,41.3538,41.2941,41.3165,480300.0
2015-02-17 15:00:00,55.29,55.34,55.26,55.31,556300.0,41.3165,41.3538,41.2941,41.3314,556300.0
2015-02-17 15:30:00,55.31,55.35,55.22,55.35,1621400.0,41.3314,41.3613,41.2642,41.3613,1621400.0
2015-02-18 09:30:00,55.09,55.2,54.91,54.94,1240400.0,41.167,41.2492,41.0325,41.0549,1240400.0
2015-02-18 10:00:00,54.94,54.97,54.7,54.71,992400.0,41.0549,41.0773,40.8756,40.8831,992400.0
2015-02-18 10:30:00,54.72,54.94,54.71,54.81,684200.0,40.8905,41.0549,40.8831,40.9578,684200.0
2015-02-18 11:00:00,54.81,54.91,54.76,54.91,588600.0,40.9578,41.0325,40.9204,41.0325,588600.0
2015-02-18 11:30:00,54.91,54.91,54.73,54.77,713000.0,41.0325,41.0325,40.898,40.9279,713000.0
2015-02-18 12:00:00,54.77,54.79,54.71,54.73,486800.0,40.9279,40.9428,40.8831,40.898,486800.0
2015-02-18 12:30:00,54.72,54.74,54.63,54.65,664900.0,40.8905,40.9055,40.8233,40.8382,664900.0
2015-02-18 13:00:00,54.65,54.7,54.62,54.69,420500.0,40.8382,40.8756,40.8158,40.8681,420500.0
2015-02-18 13:30:00,54.69,54.75,54.63,54.74,578300.0,40.8681,40.913,40.8233,40.9055,578300.0
2015-02-18 14:00:00,54.75,54.9,54.45,54.45,1027200.0,40.913,41.025,40.6888,40.6888,1027200.0
2015-02-18 14:30:00,54.45,54.52,54.4,54.51,743800.0,40.6888,40.7411,40.6514,40.7336,743800.0
2015-02-18 15:00:00,54.52,54.61,54.48,54.51,856500.0,40.7411,40.8083,40.7112,40.7336,856500.0
2015-02-18 15:30:00,54.51,54.52,54.41,54.51,1906600.0,40.7336,40.7411,40.6589,40.7336,1906600.0
2015-02-19 09:30:00,54.41,54.61,54.21,54.25,1543300.0,40.6589,40.8083,40.5094,40.5393,1543300.0
2015-02-19 10:00:00,54.24,54.43,54.13,54.43,917300.0,40.5318,40.6738,40.4496,40.6738,917300.0
2015-02-19 10:30:00,54.43,54.59,54.41,54.53,569600.0,40.6738,40.7934,40.6589,40.7486,569600.0
2015-02-19 11:00:00,54.53,54.7,54.49,54.68,634800.0,40.7486,40.8756,40.7187,40.8606,634800.0
2015-02-19 11:30:00,54.69,54.82,54.66,54.75,595100.0,40.8681,40.9653,40.8457,40.913,595100.0
2015-02-19 12:00:00,54.75,54.77,54.66,54.67,339000.0,40.913,40.9279,40.8457,40.8532,339000.0
2015-02-19 12:30:00,54.67,54.72,54.58,54.7,646700.0,40.8532,40.8905,40.7859,40.8756,646700.0
2015-02-19 13:00:00,54.7,54.7,54.49,54.54,548100.0,40.8756,40.8756,40.7187,40.756,548100.0
2015-02-19 13:30:00,54.55,54.65,54.53,54.63,374100.0,40.7635,40.8382,40.7486,40.8233,374100.0
2015-02-19 14:00:00,54.63,54.71,54.61,54.65,412400.0,40.8233,40.8831,40.8083,40.8382,412400.0
2015-02-19 14:30:00,54.65,54.68,54.58,54.66,551100.0,40.8382,40.8606,40.7859,40.8457,551100.0
2015-02-19 15:00:00,54.66,54.69,54.6,54.63,598300.0,40.8457,40.8681,40.8009,40.8233,598300.0
2015-02-19 15:30:00,54.63,54.66,54.54,54.57,1500100.0,40.8233,40.8457,40.756,40.7784,1500100.0
2015-02-20 09:30:00,54.41,54.47,54.03,54.11,2990400.0,40.6589,40.7037,40.3749,40.4347,2990400.0
2015-02-20 10:00:00,54.11,54.26,54.07,54.14,866500.0,40.4347,40.5468,40.4048,40.4571,866500.0
2015-02-20 10:30:00,54.13,54.36,54.1,54.3,713400.0,40.4496,40.6215,40.4272,40.5767,713400.0
2015-02-20 11:00:00,54.3,54.46,54.28,54.46,744800.0,40.5767,40.6962,40.5617,40.6962,744800.0
2015-02-20 11:30:00,54.46,54.49,54.38,54.47,508300.0,40.6962,40.7187,40.6365,40.7037,508300.0
2015-02-20 12:00:00,54.48,54.53,54.4,54.43,400500.0,40.7112,40.7486,40.6514,40.6738,400500.0
2015-02-20 12:30:00,54.43,54.67,54.37,54.59,975400.0,40.6738,40.8532,40.629,40.7934,975400.0
2015-02-20 13:00:00,54.58,54.68,54.55,54.65,471900.0,40.7859,40.8606,40.7635,40.8382,471900.0
2015-02-20 13:30:00,54.66,54.7,54.63,54.69,832200.0,40.8457,40.8756,40.8233,40.8681,832200.0
2015-02-20 14:00:00,54.69,54.8,54.68,54.78,702400.0,40.8681,40.9503,40.8606,40.9354,702400.0
2015-02-20 14:30:00,54.77,54.87,54.75,54.86,685800.0,40.9279,41.0026,40.913,40.9951,685800.0
2015-02-20 15:00:00,54.86,54.89,54.78,54.85,1050000.0,40.9951,41.0176,40.9354,40.9877,1050000.0
2015-02-20 15:30:00,54.85,54.94,54.79,54.82,1998600.0,40.9877,41.0549,40.9428,40.9653,1998600.0
2015-02-23 09:30:00,54.68,54.68,54.27,54.52,1566000.0,40.8606,40.8606,40.5543,40.7411,1566000.0
2015-02-23 10:00:00,54.52,54.58,54.43,54.57,702300.0,40.7411,40.7859,40.6738,40.7784,702300.0
2015-02-23 10:30:00,54.57,54.76,54.57,54.71,967200.0,40.7784,40.9204,40.7784,40.8831,967200.0
2015-02-23 11:00:00,54.71,55.03,54.69,54.96,1183000.0,40.8831,41.1222,40.8681,41.0699,1183000.0
2015-02-23 11:30:00,54.96,55.03,54.89,55.02,637200.0,41.0699,41.1222,41.0176,41.1147,637200.0
2015-02-23 12:00:00,55.02,55.08,54.99,55.04,561000.0,41.1147,41.1595,41.0923,41.1297,561000.0
2015-02-23 12:30:00,55.04,55.05,54.92,54.97,553500.0,41.1297,41.1371,41.04,41.0773,553500.0
2015-02-23 13:00:00,54.97,55.01,54.94,54.95,452900.0,41.0773,41.1072,41.0549,41.0624,452900.0
2015-02-23 13:30:00,54.94,55.03,54.94,54.97,444400.0,41.0549,41.1222,41.0549,41.0773,444400.0
2015-02-23 14:00:00,54.98,55.03,54.97,54.98,608200.0,41.0848,41.1222,41.0773,41.0848,608200.0
2015-02-23 14:30:00,54.98,55.0,54.81,54.93,563600.0,41.0848,41.0998,40.9578,41.0475,563600.0
2015-02-23 15:00:00,54.94,55.02,54.87,55.02,699200.0,41.0549,41.1147,41.0026,41.1147,699200.0
2015-02-23 15:30:00,55.02,55.11,54.99,55.11,1339200.0,41.1147,41.182,41.0923,41.182,1339200.0
2015-02-24 09:30:00,55.19,55.38,55.09,55.18,1307100.0,41.2417,41.3837,41.167,41.2343,1307100.0
2015-02-24 10:00:00,55.19,55.5,55.02,55.46,1315600.0,41.2417,41.4734,41.1147,41.4435,1315600.0
2015-02-24 10:30:00,55.46,55.49,55.28,55.31,738700.0,41.4435,41.4659,41.309,41.3314,738700.0
2015-02-24 11:00:00,55.31,55.47,55.3,55.43,651000.0,41.3314,41.451,41.3239,41.4211,651000.0
2015-02-24 11:30:00,55.43,55.54,55.42,55.49,562000.0,41.4211,41.5033,41.4136,41.4659,562000.0
2015-02-24 12:00:00,55.49,55.5,55.43,55.47,399100.0,41.4659,41.4734,41.4211,41.451,399100.0
2015-02-24 12:30:00,55.47,55.54,55.32,55.51,618900.0,41.451,41.5033,41.3389,41.4809,618900.0
2015-02-24 13:00:00,55.51,55.54,55.47,55.49,458600.0,41.4809,41.5033,41.451,41.4659,458600.0
2015-02-24 13:30:00,55.49,55.53,55.43,55.45,384400.0,41.4659,41.4958,41.4211,41.436,384400.0
2015-02-24 14:00:00,55.45,55.49,55.42,55.42,483700.0,41.436,41.4659,41.4136,41.4136,483700.0
2015-02-24 14:30:00,55.42,55.44,55.31,55.44,763700.0,41.4136,41.4286,41.3314,41.4286,763700.0
2015-02-24 15:00:00,55.44,55.5,55.43,55.47,887500.0,41.4286,41.4734,41.4211,41.451,887500.0
2015-02-24 15:30:00,55.47,55.49,55.38,55.39,1555800.0,41.451,41.4659,41.3837,41.3912,1555800.0
2015-02-25 09:30:00,55.39,55.55,55.28,55.35,1338400.0,41.3912,41.5108,41.309,41.3613,1338400.0
2015-02-25 10:00:00,55.36,55.45,55.33,55.41,787200.0,41.3688,41.436,41.3464,41.4061,787200.0
2015-02-25 10:30:00,55.41,55.47,55.33,55.41,683900.0,41.4061,41.451,41.3464,41.4061,683900.0
2015-02-25 11:00:00,55.41,55.46,55.32,55.44,495000.0,41.4061,41.4435,41.3389,41.4286,495000.0
2015-02-25 11:30:00,55.44,55.57,55.44,55.52,627700.0,41.4286,41.5257,41.4286,41.4883,627700.0
2015-02-25 12:00:00,55.52,55.55,55.47,55.51,468500.0,41.4883,41.5108,41.451,41.4809,468500.0
2015-02-25 12:30:00,55.51,55.53,55.44,55.45,403300.0,41.4809,41.4958,41.4286,41.436,403300.0
2015-02-25 13:00:00,55.46,55.49,55.4,55.46,477700.0,41.4435,41.4659,41.3987,41.4435,477700.0
2015-02-25 13:30:00,55.46,55.58,55.45,55.54,477900.0,41.4435,41.5332,41.436,41.5033,477900.0
2015-02-25 14:00:00,55.55,55.56,55.43,55.44,613700.0,41.5108,41.5182,41.4211,41.4286,613700.0
2015-02-25 14:30:00,55.44,55.45,55.31,55.34,696200.0,41.4286,41.436,41.3314,41.3538,696200.0
2015-02-25 15:00:00,55.34,55.35,55.24,55.26,657600.0,41.3538,41.3613,41.2791,41.2941,657600.0
2015-02-25 15:30:00,55.26,55.36,55.25,55.33,1266900.0,41.2941,41.3688,41.2866,41.3464,1266900.0
2015-02-26 09:30:00,55.22,55.35,55.12,55.22,1186900.0,41.2642,41.3613,41.1894,41.2642,1186900.0
2015-02-26 10:00:00,55.22,55.27,55.14,55.21,769500.0,41.2642,41.3015,41.2044,41.2567,769500.0
2015-02-26 10:30:00,55.21,55.28,55.15,55.25,708500.0,41.2567,41.309,41.2119,41.2866,708500.0
2015-02-26 11:00:00,55.25,55.32,55.23,55.24,677200.0,41.2866,41.3389,41.2716,41.2791,677200.0
2015-02-26 11:30:00,55.25,55.26,55.08,55.1,698200.0,41.2866,41.2941,41.1595,41.1745,698200.0
2015-02-26 12:00:00,55.1,55.15,55.06,55.09,608800.0,41.1745,41.2119,41.1446,41.167,608800.0
2015-02-26 12:30:00,55.08,55.18,55.06,55.16,856900.0,41.1595,41.2343,41.1446,41.2193,856900.0
2015-02-26 13:00:00,55.16,55.23,55.08,55.12,509900.0,41.2193,41.2716,41.1595,41.1894,509900.0
2015-02-26 13:30:00,55.13,55.17,55.07,55.1,495700.0,41.1969,41.2268,41.1521,41.1745,495700.0
2015-02-26 14:00:00,55.11,55.13,55.02,55.04,713800.0,41.182,41.1969,41.1147,41.1297,713800.0
2015-02-26 14:30:00,55.04,55.06,54.98,55.02,762400.0,41.1297,41.1446,41.0848,41.1147,762400.0
2015-02-26 15:00:00,55.03,55.2,54.96,55.19,761400.0,41.1222,41.2492,41.0699,41.2417,761400.0
2015-02-26 15:30:00,55.19,55.3,55.13,55.16,1831600.0,41.2417,41.3239,41.1969,41.2193,1831600.0
2015-02-27 09:30:00,54.83,55.28,54.82,55.03,1226000.0,40.9727,41.309,40.9653,41.1222,1226000.0
2015-02-27 10:00:00,55.02,55.12,54.94,55.07,925600.0,41.1147,41.1894,41.0549,41.1521,925600.0
2015-02-27 10:30:00,55.08,55.11,55.02,55.09,654600.0,41.1595,41.182,41.1147,41.167,654600.0
2015-02-27 11:00:00,55.09,55.1,54.97,54.99,656800.0,41.167,41.1745,41.0773,41.0923,656800.0
2015-02-27 11:30:00,54.99,55.09,54.97,55.08,377000.0,41.0923,41.167,41.0773,41.1595,377000.0
2015-02-27 12:00:00,55.07,55.12,55.05,55.11,373400.0,41.1521,41.1894,41.1371,41.182,373400.0
2015-02-27 12:30:00,55.11,55.15,55.03,55.07,418800.0,41.182,41.2119,41.1222,41.1521,418800.0
2015-02-27 13:00:00,55.08,55.11,54.99,55.05,416300.0,41.1595,41.182,41.0923,41.1371,416300.0
2015-02-27 13:30:00,55.06,55.07,54.99,55.05,338200.0,41.1446,41.1521,41.0923,41.1371,338200.0
2015-02-27 14:00:00,55.05,55.08,55.0,55.05,387300.0,41.1371,41.1595,41.0998,41.1371,387300.0
2015-02-27 14:30:00,55.06,55.07,54.91,54.94,539300.0,41.1446,41.1521,41.0325,41.0549,539300.0
2015-02-27 15:00:00,54.93,54.97,54.87,54.97,880400.0,41.0475,41.0773,41.0026,41.0773,880400.0
2015-02-27 15:30:00,54.97,54.97,54.79,54.8,1647200.0,41.0773,41.0773,40.9428,40.9503,1647200.0
2015-03-02 09:30:00,54.79,55.13,54.72,55.05,1523100.0,40.9428,41.1969,40.8905,41.1371,1523100.0
2015-03-02 10:00:00,55.06,55.37,55.0,55.36,1158200.0,41.1446,41.3763,41.0998,41.3688,1158200.0
2015-03-02 10:30:00,55.37,55.47,55.35,55.44,965500.0,41.3763,41.451,41.3613,41.4286,965500.0
2015-03-02 11:00:00,55.44,55.45,55.3,55.35,736400.0,41.4286,41.436,41.3239,41.3613,736400.0
2015-03-02 11:30:00,55.36,55.5,55.36,55.4,726700.0,41.3688,41.4734,41.3688,41.3987,726700.0
2015-03-02 12:00:00,55.4,55.43,55.16,55.2,651900.0,41.3987,41.4211,41.2193,41.2492,651900.0
2015-03-02 12:30:00,55.2,55.28,55.19,55.21,403400.0,41.2492,41.309,41.2417,41.2567,403400.0
2015-03-02 13:00:00,55.21,55.27,55.18,55.21,476600.0,41.2567,41.3015,41.2343,41.2567,476600.0
2015-03-02 13:30:00,55.22,55.34,55.2,55.34,488800.0,41.2642,41.3538,41.2492,41.3538,488800.0
2015-03-02 14:00:00,55.34,55.39,55.3,55.3,440300.0,41.3538,41.3912,41.3239,41.3239,440300.0
2015-03-02 14:30:00,55.3,55.43,55.3,55.43,532300.0,41.3239,41.4211,41.3239,41.4211,532300.0
2015-03-02 15:00:00,55.43,55.56,55.41,55.51,680700.0,41.4211,41.5182,41.4061,41.4809,680700.0
2015-03-02 15:30:00,55.51,55.56,55.48,55.53,2047500.0,41.4809,41.5182,41.4585,41.4958,2047500.0
2015-03-03 09:30:00,55.45,55.59,55.26,55.28,1446700.0,41.436,41.5407,41.2941,41.309,1446700.0
2015-03-03 10:00:00,55.28,55.37,55.21,55.22,1041100.0,41.309,41.3763,41.2567,41.2642,1041100.0
2015-03-03 10:30:00,55.22,55.31,55.2,55.23,552400.0,41.2642,41.3314,41.2492,41.2716,552400.0
2015-03-03 11:00:00,55.23,55.34,55.21,55.28,666900.0,41.2716,41.3538,41.2567,41.309,666900.0
2015-03-03 11:30:00,55.28,55.31,55.14,55.25,600500.0,41.309,41.3314,41.2044,41.2866,600500.0
2015-03-03 12:00:00,55.25,55.25,55.14,55.19,510100.0,41.2866,41.2866,41.2044,41.2417,510100.0
2015-03-03 12:30:00,55.19,55.34,55.17,55.33,389100.0,41.2417,41.3538,41.2268,41.3464,389100.0
2015-03-03 13:00:00,55.33,55.37,55.26,55.32,438500.0,41.3464,41.3763,41.2941,41.3389,438500.0
2015-03-03 13:30:00,55.32,55.42,55.28,55.39,477300.0,41.3389,41.4136,41.309,41.3912,477300.0
2015-03-03 14:00:00,55.39,55.53,55.37,55.5,417600.0,41.3912,41.4958,41.3763,41.4734,417600.0
2015-03-03 14:30:00,55.51,55.52,55.35,55.41,485200.0,41.4809,41.4883,41.3613,41.4061,485200.0
2015-03-03 15:00:00,55.41,55.46,55.35,55.44,684400.0,41.4061,41.4435,41.3613,41.4286,684400.0
2015-03-03 15:30:00,55.44,55.48,55.34,55.43,1135000.0,41.4286,41.4585,41.3538,41.4211,1135000.0
2015-03-04 09:30:00,55.17,55.2,54.92,54.97,1633300.0,41.2268,41.2492,41.04,41.0773,1633300.0
2015-03-04 10:00:00,54.97,55.02,54.85,54.86,1477400.0,41.0773,41.1147,40.9877,40.9951,1477400.0
2015-03-04 10:30:00,54.85,54.98,54.83,54.96,882400.0,40.9877,41.0848,40.9727,41.0699,882400.0
2015-03-04 11:00:00,54.96,55.04,54.9,55.03,705300.0,41.0699,41.1297,41.025,41.1222,705300.0
2015-03-04 11:30:00,55.03,55.16,55.02,55.03,778700.0,41.1222,41.2193,41.1147,41.1222,778700.0
2015-03-04 12:00:00,55.02,55.05,54.97,54.97,786400.0,41.1147,41.1371,41.0773,41.0773,786400.0
2015-03-04 12:30:00,54.98,55.06,54.94,54.96,819400.0,41.0848,41.1446,41.0549,41.0699,819400.0
2015-03-04 13:00:00,54.96,55.0,54.87,54.94,551800.0,41.0699,41.0998,41.0026,41.0549,551800.0
2015-03-04 13:30:00,54.95,54.96,54.74,54.76,858100.0,41.0624,41.0699,40.9055,40.9204,858100.0
2015-03-04 14:00:00,54.77,54.81,54.67,54.73,1140900.0,40.9279,40.9578,40.8532,40.898,1140900.0
2015-03-04 14:30:00,54.73,54.93,54.67,54.9,1242900.0,40.898,41.0475,40.8532,41.025,1242900.0
2015-03-04 15:00:00,54.91,55.01,54.87,54.94,1056700.0,41.0325,41.1072,41.0026,41.0549,1056700.0
2015-03-04 15:30:00,54.94,54.99,54.8,54.81,2092500.0,41.0549,41.0923,40.9503,40.9578,2092500.0
2015-03-05 09:30:00,54.94,54.97,54.71,54.8,1040200.0,41.0549,41.0773,40.8831,40.9503,1040200.0
2015-03-05 10:00:00,54.79,54.92,54.73,54.9,715300.0,40.9428,41.04,40.898,41.025,715300.0
2015-03-05 10:30:00,54.9,55.01,54.86,54.98,405500.0,41.025,41.1072,40.9951,41.0848,405500.0
2015-03-05 11:00:00,54.98,54.98,54.77,54.8,461300.0,41.0848,41.0848,40.9279,40.9503,461300.0
2015-03-05 11:30:00,54.81,54.91,54.79,54.88,328300.0,40.9578,41.0325,40.9428,41.0101,328300.0
2015-03-05 12:00:00,54.89,54.9,54.77,54.8,403800.0,41.0176,41.025,40.9279,40.9503,403800.0
2015-03-05 12:30:00,54.8,54.83,54.66,54.67,794200.0,40.9503,40.9727,40.8457,40.8532,794200.0
2015-03-05 13:00:00,54.67,54.75,54.65,54.73,475000.0,40.8532,40.913,40.8382,40.898,475000.0
2015-03-05 13:30:00,54.73,54.83,54.72,54.79,389000.0,40.898,40.9727,40.8905,40.9428,389000.0
2015-03-05 14:00:00,54.79,54.91,54.78,54.84,378200.0,40.9428,41.0325,40.9354,40.9802,378200.0
2015-03-05 14:30:00,54.84,54.86,54.79,54.84,459100.0,40.9802,40.9951,40.9428,40.9802,459100.0
2015-03-05 15:00:00,54.84,54.84,54.74,54.8,573800.0,40.9802,40.9802,40.9055,40.9503,573800.0
2015-03-05 15:30:00,54.8,54.89,54.74,54.83,1343300.0,40.9503,41.0176,40.9055,40.9727,1343300.0
2015-03-06 09:30:00,54.98,55.49,54.72,55.42,2251800.0,41.0848,41.4659,40.8905,41.4136,2251800.0
2015-03-06 10:00:00,55.42,55.45,55.21,55.43,1169700.0,41.4136,41.436,41.2567,41.4211,1169700.0
2015-03-06 10:30:00,55.43,55.49,55.12,55.15,1085200.0,41.4211,41.4659,41.1894,41.2119,1085200.0
2015-03-06 11:00:00,55.15,55.19,54.93,54.98,1522600.0,41.2119,41.2417,41.0475,41.0848,1522600.0
2015-03-06 11:30:00,54.98,55.05,54.85,55.02,793600.0,41.0848,41.1371,40.9877,41.1147,793600.0
2015-03-06 12:00:00,55.02,55.09,54.77,54.85,643600.0,41.1147,41.167,40.9279,40.9877,643600.0
2015-03-06 12:30:00,54.86,54.94,54.76,54.84,598100.0,40.9951,41.0549,40.9204,40.9802,598100.0
2015-03-06 13:00:00,54.84,54.86,54.73,54.81,612900.0,40.9802,40.9951,40.898,40.9578,612900.0
2015-03-06 13:30:00,54.81,54.82,54.6,54.8,664300.0,40.9578,40.9653,40.8009,40.9503,664300.0
2015-03-06 14:00:00,54.8,54.88,54.72,54.83,949900.0,40.9503,41.0101,40.8905,40.9727,949900.0
2015-03-06 14:30:00,54.82,54.85,54.58,54.63,728900.0,40.9653,40.9877,40.7859,40.8233,728900.0
2015-03-06 15:00:00,54.63,54.84,54.62,54.68,867300.0,40.8233,40.9802,40.8158,40.8606,867300.0
2015-03-06 15:30:00,54.68,54.73,54.51,54.59,2321700.0,40.8606,40.898,40.7336,40.7934,2321700.0
2015-03-09 09:30:00,54.78,54.9,54.63,54.77,1146400.0,40.9354,41.025,40.8233,40.9279,1146400.0
2015-03-09 10:00:00,54.77,54.89,54.71,54.76,808700.0,40.9279,41.0176,40.8831,40.9204,808700.0
2015-03-09 10:30:00,54.75,54.81,54.66,54.79,775800.0,40.913,40.9578,40.8457,40.9428,775800.0
2015-03-09 11:00:00,54.79,54.82,54.68,54.79,807200.0,40.9428,40.9653,40.8606,40.9428,807200.0
2015-03-09 11:30:00,54.79,54.94,54.78,54.92,611300.0,40.9428,41.0549,40.9354,41.04,611300.0
2015-03-09 12:00:00,54.92,54.93,54.77,54.79,516700.0,41.04,41.0475,40.9279,40.9428,516700.0
2015-03-09 12:30:00,54.79,54.92,54.77,54.91,373900.0,40.9428,41.04,40.9279,41.0325,373900.0
2015-03-09 13:00:00,54.91,54.96,54.84,54.94,379700.0,41.0325,41.0699,40.9802,41.0549,379700.0
2015-03-09 13:30:00,54.95,55.01,54.87,54.89,631800.0,41.0624,41.1072,41.0026,41.0176,631800.0
2015-03-09 14:00:00,54.89,54.93,54.79,54.81,889700.0,41.0176,41.0475,40.9428,40.9578,889700.0
2015-03-09 14:30:00,54.8,54.81,54.71,54.76,986900.0,40.9503,40.9578,40.8831,40.9204,986900.0
2015-03-09 15:00:00,54.77,54.81,54.69,54.69,676000.0,40.9279,40.9578,40.8681,40.8681,676000.0
2015-03-09 15:30:00,54.7,54.77,54.65,54.65,1397200.0,40.8756,40.9279,40.8382,40.8382,1397200.0
2015-03-10 09:30:00,54.16,54.17,53.54,53.69,1975700.0,40.4721,40.4795,40.0088,40.1208,1975700.0
2015-03-10 10:00:00,53.69,53.82,53.54,53.67,1599100.0,40.1208,40.218,40.0088,40.1059,1599100.0
2015-03-10 10:30:00,53.67,53.74,53.57,53.64,1163200.0,40.1059,40.1582,40.0312,40.0835,1163200.0
2015-03-10 11:00:00,53.64,53.91,53.64,53.79,836200.0,40.0835,40.2852,40.0835,40.1956,836200.0
2015-03-10 11:30:00,53.79,53.87,53.61,53.62,698400.0,40.1956,40.2554,40.0611,40.0685,698400.0
2015-03-10 12:00:00,53.61,53.74,53.57,53.65,768100.0,40.0611,40.1582,40.0312,40.091,768100.0
2015-03-10 12:30:00,53.64,53.71,53.58,53.64,762400.0,40.0835,40.1358,40.0386,40.0835,762400.0
2015-03-10 13:00:00,53.63,53.73,53.56,53.67,516000.0,40.076,40.1507,40.0237,40.1059,516000.0
2015-03-10 13:30:00,53.66,53.67,53.58,53.6,485900.0,40.0984,40.1059,40.0386,40.0536,485900.0
2015-03-10 14:00:00,53.6,53.64,53.38,53.39,1071400.0,40.0536,40.0835,39.8892,39.8967,1071400.0
2015-03-10 14:30:00,53.39,53.51,53.39,53.42,916900.0,39.8967,39.9863,39.8967,39.9191,916900.0
2015-03-10 15:00:00,53.42,53.64,53.39,53.48,1096400.0,39.9191,40.0835,39.8967,39.9639,1096400.0
2015-03-10 15:30:00,53.48,53.53,53.3,53.32,3148200.0,39.9639,40.0013,39.8294,39.8444,3148200.0
2015-03-11 09:30:00,53.87,53.96,53.63,53.86,1876400.0,40.2554,40.3226,40.076,40.2479,1876400.0
2015-03-11 10:00:00,53.85,53.98,53.79,53.89,1380600.0,40.2404,40.3376,40.1956,40.2703,1380600.0
2015-03-11 10:30:00,53.88,53.95,53.73,53.77,868200.0,40.2628,40.3151,40.1507,40.1806,868200.0
2015-03-11 11:00:00,53.77,53.93,53.75,53.92,972200.0,40.1806,40.3002,40.1657,40.2927,972200.0
2015-03-11 11:30:00,53.91,53.95,53.8,53.86,1052300.0,40.2852,40.3151,40.203,40.2479,1052300.0
2015-03-11 12:00:00,53.85,53.99,53.82,53.89,703900.0,40.2404,40.345,40.218,40.2703,703900.0
2015-03-11 12:30:00,53.89,53.99,53.83,53.96,648600.0,40.2703,40.345,40.2255,40.3226,648600.0
2015-03-11 13:00:00,53.96,53.99,53.87,53.9,668300.0,40.3226,40.345,40.2554,40.2778,668300.0
2015-03-11 13:30:00,53.9,53.9,53.66,53.79,908100.0,40.2778,40.2778,40.0984,40.1956,908100.0
2015-03-11 14:00:00,53.78,53.91,53.75,53.9,781400.0,40.1881,40.2852,40.1657,40.2778,781400.0
2015-03-11 14:30:00,53.9,53.93,53.79,53.91,656200.0,40.2778,40.3002,40.1956,40.2852,656200.0
2015-03-11 15:00:00,53.91,53.91,53.68,53.69,1123400.0,40.2852,40.2852,40.1134,40.1208,1123400.0
2015-03-11 15:30:00,53.69,53.76,53.6,53.7,2298000.0,40.1208,40.1732,40.0536,40.1283,2298000.0
2015-03-12 09:30:00,54.52,55.04,54.2,54.85,3920000.0,40.7411,41.1297,40.502,40.9877,3920000.0
2015-03-12 10:00:00,54.86,55.4,54.85,55.22,2982900.0,40.9951,41.3987,40.9877,41.2642,2982900.0
2015-03-12 10:30:00,55.22,55.22,54.87,55.14,1823800.0,41.2642,41.2642,41.0026,41.2044,1823800.0
2015-03-12 11:00:00,55.13,55.3,55.05,55.29,1393800.0,41.1969,41.3239,41.1371,41.3165,1393800.0
2015-03-12 11:30:00,55.28,55.38,55.1,55.1,1796600.0,41.309,41.3837,41.1745,41.1745,1796600.0
2015-03-12 12:00:00,55.1,55.12,54.97,55.01,1296900.0,41.1745,41.1894,41.0773,41.1072,1296900.0
2015-03-12 12:30:00,55.01,55.08,54.95,55.05,976600.0,41.1072,41.1595,41.0624,41.1371,976600.0
2015-03-12 13:00:00,55.05,55.29,55.04,55.22,859700.0,41.1371,41.3165,41.1297,41.2642,859700.0
2015-03-12 13:30:00,55.22,55.25,55.17,55.18,527700.0,41.2642,41.2866,41.2268,41.2343,527700.0
2015-03-12 14:00:00,55.18,55.24,55.13,55.22,880300.0,41.2343,41.2791,41.1969,41.2642,880300.0
2015-03-12 14:30:00,55.22,55.31,55.19,55.3,899200.0,41.2642,41.3314,41.2417,41.3239,899200.0
2015-03-12 15:00:00,55.3,55.54,55.29,55.4,2223500.0,41.3239,41.5033,41.3165,41.3987,2223500.0
2015-03-12 15:30:00,55.4,55.64,55.36,55.59,3465200.0,41.3987,41.578,41.3688,41.5407,3465200.0
2015-03-13 09:30:00,55.49,55.65,55.27,55.43,1640000.0,41.4659,41.5855,41.3015,41.4211,1640000.0
2015-03-13 10:00:00,55.42,55.58,55.31,55.44,1481900.0,41.4136,41.5332,41.3314,41.4286,1481900.0
2015-03-13 10:30:00,55.43,55.52,55.2,55.24,1204200.0,41.4211,41.4883,41.2492,41.2791,1204200.0
2015-03-13 11:00:00,55.24,55.39,55.13,55.16,1190500.0,41.2791,41.3912,41.1969,41.2193,1190500.0
2015-03-13 11:30:00,55.16,55.2,55.02,55.15,1019100.0,41.2193,41.2492,41.1147,41.2119,1019100.0
2015-03-13 12:00:00,55.15,55.35,55.14,55.27,1167700.0,41.2119,41.3613,41.2044,41.3015,1167700.0
2015-03-13 12:30:00,55.28,55.35,55.17,55.2,706300.0,41.309,41.3613,41.2268,41.2492,706300.0
2015-03-13 13:00:00,55.2,55.21,55.09,55.17,838700.0,41.2492,41.2567,41.167,41.2268,838700.0
2015-03-13 13:30:00,55.17,55.32,55.14,55.24,577500.0,41.2268,41.3389,41.2044,41.2791,577500.0
2015-03-13 14:00:00,55.23,55.27,55.15,55.21,725200.0,41.2716,41.3015,41.2119,41.2567,725200.0
2015-03-13 14:30:00,55.22,55.25,55.09,55.12,892300.0,41.2642,41.2866,41.167,41.1894,892300.0
2015-03-13 15:00:00,55.11,55.3,55.11,55.28,1308100.0,41.182,41.3239,41.182,41.309,1308100.0
2015-03-13 15:30:00,55.29,55.39,55.17,55.32,2079700.0,41.3165,41.3912,41.2268,41.3389,2079700.0
2015-03-16 09:30:00,55.5,55.68,55.33,55.58,1899200.0,41.4734,41.6079,41.3464,41.5332,1899200.0
2015-03-16 10:00:00,55.57,55.67,55.5,55.52,871400.0,41.5257,41.6004,41.4734,41.4883,871400.0
2015-03-16 10:30:00,55.52,55.57,55.45,55.54,657400.0,41.4883,41.5257,41.436,41.5033,657400.0
2015-03-16 11:00:00,55.53,55.65,55.49,55.56,773900.0,41.4958,41.5855,41.4659,41.5182,773900.0
2015-03-16 11:30:00,55.57,55.71,55.52,55.66,855800.0,41.5257,41.6303,41.4883,41.593,855800.0
2015-03-16 12:00:00,55.65,55.68,55.56,55.61,619300.0,41.5855,41.6079,41.5182,41.5556,619300.0
2015-03-16 12:30:00,55.6,55.69,55.57,55.57,717500.0,41.5481,41.6154,41.5257,41.5257,717500.0
2015-03-16 13:00:00,55.57,55.63,55.54,55.6,564900.0,41.5257,41.5705,41.5033,41.5481,564900.0
2015-03-16 13:30:00,55.6,55.66,55.55,55.64,628400.0,41.5481,41.593,41.5108,41.578,628400.0
2015-03-16 14:00:00,55.63,55.75,55.61,55.71,749700.0,41.5705,41.6602,41.5556,41.6303,749700.0
2015-03-16 14:30:00,55.71,55.82,55.7,55.75,779400.0,41.6303,41.7125,41.6229,41.6602,779400.0
2015-03-16 15:00:00,55.75,55.81,55.71,55.73,943300.0,41.6602,41.7051,41.6303,41.6453,943300.0
2015-03-16 15:30:00,55.73,55.79,55.68,55.74,2125500.0,41.6453,41.6901,41.6079,41.6527,2125500.0
2015-03-17 09:30:00,55.5,55.59,55.25,55.52,1228200.0,41.4734,41.5407,41.2866,41.4883,1228200.0
2015-03-17 10:00:00,55.51,55.7,55.51,55.68,858300.0,41.4809,41.6229,41.4809,41.6079,858300.0
2015-03-17 10:30:00,55.69,55.83,55.65,55.75,916100.0,41.6154,41.72,41.5855,41.6602,916100.0
2015-03-17 11:00:00,55.74,55.75,55.45,55.59,951300.0,41.6527,41.6602,41.436,41.5407,951300.0
2015-03-17 11:30:00,55.59,55.66,55.51,55.66,583000.0,41.5407,41.593,41.4809,41.593,583000.0
2015-03-17 12:00:00,55.65,55.73,55.59,55.71,609200.0,41.5855,41.6453,41.5407,41.6303,609200.0
2015-03-17 12:30:00,55.71,55.82,55.67,55.82,409600.0,41.6303,41.7125,41.6004,41.7125,409600.0
2015-03-17 13:00:00,55.81,55.91,55.74,55.86,624000.0,41.7051,41.7798,41.6527,41.7424,624000.0
2015-03-17 13:30:00,55.85,55.86,55.73,55.86,567700.0,41.7349,41.7424,41.6453,41.7424,567700.0
2015-03-17 14:00:00,55.85,55.88,55.7,55.73,417700.0,41.7349,41.7574,41.6229,41.6453,417700.0
2015-03-17 14:30:00,55.73,55.85,55.7,55.83,571800.0,41.6453,41.7349,41.6229,41.72,571800.0
2015-03-17 15:00:00,55.84,55.95,55.82,55.93,685400.0,41.7275,41.8097,41.7125,41.7947,685400.0
2015-03-17 15:30:00,55.93,55.98,55.8,55.9,1726200.0,41.7947,41.8321,41.6976,41.7723,1726200.0
2015-03-18 09:30:00,55.68,55.98,55.6,55.79,1589500.0,41.6079,41.8321,41.5481,41.6901,1589500.0
2015-03-18 10:00:00,55.79,55.88,55.77,55.78,726100.0,41.6901,41.7574,41.6752,41.6826,726100.0
2015-03-18 10:30:00,55.78,55.88,55.73,55.8,1071700.0,41.6826,41.7574,41.6453,41.6976,1071700.0
2015-03-18 11:00:00,55.8,55.88,55.64,55.65,853800.0,41.6976,41.7574,41.578,41.5855,853800.0
2015-03-18 11:30:00,55.65,55.71,55.57,55.63,670600.0,41.5855,41.6303,41.5257,41.5705,670600.0
2015-03-18 12:00:00,55.63,55.85,55.6,55.75,995600.0,41.5705,41.7349,41.5481,41.6602,995600.0
2015-03-18 12:30:00,55.75,55.8,55.67,55.68,496200.0,41.6602,41.6976,41.6004,41.6079,496200.0
2015-03-18 13:00:00,55.68,55.69,55.57,55.61,772200.0,41.6079,41.6154,41.5257,41.5556,772200.0
2015-03-18 13:30:00,55.62,55.64,55.49,55.61,880100.0,41.5631,41.578,41.4659,41.5556,880100.0
2015-03-18 14:00:00,55.61,56.26,55.49,56.04,2951900.0,41.5556,42.0413,41.4659,41.8769,2951900.0
2015-03-18 14:30:00,56.04,56.25,55.93,56.01,1935600.0,41.8769,42.0339,41.7947,41.8545,1935600.0
2015-03-18 15:00:00,56.0,56.28,55.94,55.96,1560500.0,41.847,42.0563,41.8022,41.8171,1560500.0
2015-03-18 15:30:00,55.95,56.19,55.88,56.15,2882800.0,41.8097,41.989,41.7574,41.9591,2882800.0
2015-03-19 09:30:00,55.95,55.98,55.52,55.74,1573600.0,41.8097,41.8321,41.4883,41.6527,1573600.0
2015-03-19 10:00:00,55.74,55.76,55.6,55.62,845300.0,41.6527,41.6677,41.5481,41.5631,845300.0
2015-03-19 10:30:00,55.61,55.61,55.36,55.46,1016000.0,41.5556,41.5556,41.3688,41.4435,1016000.0
2015-03-19 11:00:00,55.46,55.64,55.46,55.6,1063500.0,41.4435,41.578,41.4435,41.5481,1063500.0
2015-03-19 11:30:00,55.61,55.62,55.26,55.3,1064200.0,41.5556,41.5631,41.2941,41.3239,1064200.0
2015-03-19 12:00:00,55.3,55.51,55.23,55.49,873600.0,41.3239,41.4809,41.2716,41.4659,873600.0
2015-03-19 12:30:00,55.48,55.58,55.41,55.56,727400.0,41.4585,41.5332,41.4061,41.5182,727400.0
2015-03-19 13:00:00,55.55,55.6,55.46,55.57,611400.0,41.5108,41.5481,41.4435,41.5257,611400.0
2015-03-19 13:30:00,55.57,55.57,55.42,55.43,549900.0,41.5257,41.5257,41.4136,41.4211,549900.0
2015-03-19 14:00:00,55.42,55.5,55.35,55.49,794200.0,41.4136,41.4734,41.3613,41.4659,794200.0
2015-03-19 14:30:00,55.49,55.55,55.44,55.55,630000.0,41.4659,41.5108,41.4286,41.5108,630000.0
2015-03-19 15:00:00,55.55,55.62,55.48,55.54,893500.0,41.5108,41.5631,41.4585,41.5033,893500.0
2015-03-19 15:30:00,55.53,55.63,55.48,55.52,1699300.0,41.4958,41.5705,41.4585,41.4883,1699300.0
2015-03-20 09:30:00,55.53,55.93,55.52,55.75,5806000.0,41.4958,41.7947,41.4883,41.6602,5806000.0
2015-03-20 10:00:00,55.75,55.95,55.72,55.9,869000.0,41.6602,41.8097,41.6378,41.7723,869000.0
2015-03-20 10:30:00,55.9,56.16,55.88,56.04,1937400.0,41.7723,41.9666,41.7574,41.8769,1937400.0
2015-03-20 11:00:00,56.04,56.08,55.96,56.05,847500.0,41.8769,41.9068,41.8171,41.8844,847500.0
2015-03-20 11:30:00,56.05,56.15,56.04,56.07,896200.0,41.8844,41.9591,41.8769,41.8993,896200.0
2015-03-20 12:00:00,56.07,56.11,56.06,56.09,582700.0,41.8993,41.9292,41.8919,41.9143,582700.0
2015-03-20 12:30:00,56.09,56.17,56.07,56.17,768000.0,41.9143,41.9741,41.8993,41.9741,768000.0
2015-03-20 13:00:00,56.16,56.2,56.1,56.12,548300.0,41.9666,41.9965,41.9218,41.9367,548300.0
2015-03-20 13:30:00,56.12,56.17,56.07,56.17,606500.0,41.9367,41.9741,41.8993,41.9741,606500.0
2015-03-20 14:00:00,56.17,56.21,56.1,56.12,678500.0,41.9741,42.004,41.9218,41.9367,678500.0
2015-03-20 14:30:00,56.12,56.2,56.09,56.2,684600.0,41.9367,41.9965,41.9143,41.9965,684600.0
2015-03-20 15:00:00,56.2,56.21,56.06,56.1,1069700.0,41.9965,42.004,41.8919,41.9218,1069700.0
2015-03-20 15:30:00,56.1,56.17,56.03,56.03,2787200.0,41.9218,41.9741,41.8695,41.8695,2787200.0
2015-03-23 09:30:00,56.03,56.23,55.89,55.99,1124700.0,41.8695,42.0189,41.7648,41.8396,1124700.0
2015-03-23 10:00:00,56.0,56.29,55.86,56.03,1583800.0,41.847,42.0637,41.7424,41.8695,1583800.0
2015-03-23 10:30:00,56.02,56.03,55.87,55.96,660500.0,41.862,41.8695,41.7499,41.8171,660500.0
2015-03-23 11:00:00,55.96,55.99,55.85,55.86,766800.0,41.8171,41.8396,41.7349,41.7424,766800.0
2015-03-23 11:30:00,55.85,55.86,55.73,55.83,857200.0,41.7349,41.7424,41.6453,41.72,857200.0
2015-03-23 12:00:00,55.83,55.9,55.78,55.83,848900.0,41.72,41.7723,41.6826,41.72,848900.0
2015-03-23 12:30:00,55.83,55.95,55.82,55.91,735400.0,41.72,41.8097,41.7125,41.7798,735400.0
2015-03-23 13:00:00,55.91,55.94,55.86,55.89,677900.0,41.7798,41.8022,41.7424,41.7648,677900.0
2015-03-23 13:30:00,55.9,55.95,55.82,55.95,874500.0,41.7723,41.8097,41.7125,41.8097,874500.0
2015-03-23 14:00:00,55.95,56.05,55.91,56.04,610400.0,41.8097,41.8844,41.7798,41.8769,610400.0
2015-03-23 14:30:00,56.04,56.07,55.98,56.0,576500.0,41.8769,41.8993,41.8321,41.847,576500.0
2015-03-23 15:00:00,56.01,56.05,55.94,56.0,862200.0,41.8545,41.8844,41.8022,41.847,862200.0
2015-03-23 15:30:00,56.0,56.03,55.77,55.78,2307700.0,41.847,41.8695,41.6752,41.6826,2307700.0
2015-03-24 09:30:00,55.7,55.73,55.42,55.52,1503000.0,41.6229,41.6453,41.4136,41.4883,1503000.0
2015-03-24 10:00:00,55.53,55.83,55.51,55.79,1162900.0,41.4958,41.72,41.4809,41.6901,1162900.0
2015-03-24 10:30:00,55.79,55.82,55.61,55.76,775800.0,41.6901,41.7125,41.5556,41.6677,775800.0
2015-03-24 11:00:00,55.76,55.87,55.67,55.79,917000.0,41.6677,41.7499,41.6004,41.6901,917000.0
2015-03-24 11:30:00,55.8,55.82,55.71,55.76,470500.0,41.6976,41.7125,41.6303,41.6677,470500.0
2015-03-24 12:00:00,55.75,55.79,55.69,55.76,742300.0,41.6602,41.6901,41.6154,41.6677,742300.0
2015-03-24 12:30:00,55.76,55.77,55.59,55.65,856300.0,41.6677,41.6752,41.5407,41.5855,856300.0
2015-03-24 13:00:00,55.64,55.75,55.59,55.63,522700.0,41.578,41.6602,41.5407,41.5705,522700.0
2015-03-24 13:30:00,55.62,55.67,55.58,55.63,622600.0,41.5631,41.6004,41.5332,41.5705,622600.0
2015-03-24 14:00:00,55.63,55.63,55.52,55.56,621500.0,41.5705,41.5705,41.4883,41.5182,621500.0
2015-03-24 14:30:00,55.55,55.61,55.5,55.58,724600.0,41.5108,41.5556,41.4734,41.5332,724600.0
2015-03-24 15:00:00,55.58,55.62,55.44,55.44,858400.0,41.5332,41.5631,41.4286,41.4286,858400.0
2015-03-24 15:30:00,55.44,55.53,55.35,55.36,1777600.0,41.4286,41.4958,41.3613,41.3688,1777600.0
2015-03-25 09:30:00,55.26,55.36,54.84,55.0,1277400.0,41.2941,41.3688,40.9802,41.0998,1277400.0
2015-03-25 10:00:00,54.99,55.07,54.92,55.01,637500.0,41.0923,41.1521,41.04,41.1072,637500.0
2015-03-25 10:30:00,55.0,55.1,54.92,55.1,681400.0,41.0998,41.1745,41.04,41.1745,681400.0
2015-03-25 11:00:00,55.1,55.16,54.95,55.0,537700.0,41.1745,41.2193,41.0624,41.0998,537700.0
2015-03-25 11:30:00,55.0,55.01,54.6,54.69,774800.0,41.0998,41.1072,40.8009,40.8681,774800.0
2015-03-25 12:00:00,54.69,54.77,54.61,54.7,790900.0,40.8681,40.9279,40.8083,40.8756,790900.0
2015-03-25 12:30:00,54.7,54.78,54.64,54.78,774700.0,40.8756,40.9354,40.8308,40.9354,774700.0
2015-03-25 13:00:00,54.78,54.8,54.67,54.75,717800.0,40.9354,40.9503,40.8532,40.913,717800.0
2015-03-25 13:30:00,54.75,54.92,54.74,54.84,754500.0,40.913,41.04,40.9055,40.9802,754500.0
2015-03-25 14:00:00,54.83,54.87,54.79,54.84,950800.0,40.9727,41.0026,40.9428,40.9802,950800.0
2015-03-25 14:30:00,54.84,54.86,54.77,54.8,1199900.0,40.9802,40.9951,40.9279,40.9503,1199900.0
2015-03-25 15:00:00,54.8,54.8,54.63,54.66,1151600.0,40.9503,40.9503,40.8233,40.8457,1151600.0
2015-03-25 15:30:00,54.66,54.76,54.55,54.55,2317100.0,40.8457,40.9204,40.7635,40.7635,2317100.0
2015-03-26 09:30:00,54.35,54.49,54.23,54.26,1491600.0,40.614,40.7187,40.5244,40.5468,1491600.0
2015-03-26 10:00:00,54.26,54.27,53.97,54.2,1075600.0,40.5468,40.5543,40.3301,40.502,1075600.0
2015-03-26 10:30:00,54.19,54.58,54.18,54.57,1288300.0,40.4945,40.7859,40.487,40.7784,1288300.0
2015-03-26 11:00:00,54.56,54.59,54.35,54.52,616700.0,40.771,40.7934,40.614,40.7411,616700.0
2015-03-26 11:30:00,54.51,54.74,54.48,54.73,720400.0,40.7336,40.9055,40.7112,40.898,720400.0
2015-03-26 12:00:00,54.72,54.74,54.57,54.6,556800.0,40.8905,40.9055,40.7784,40.8009,556800.0
2015-03-26 12:30:00,54.59,54.7,54.57,54.66,396800.0,40.7934,40.8756,40.7784,40.8457,396800.0
2015-03-26 13:00:00,54.67,54.68,54.49,54.63,417800.0,40.8532,40.8606,40.7187,40.8233,417800.0
2015-03-26 13:30:00,54.63,54.75,54.6,54.7,640300.0,40.8233,40.913,40.8009,40.8756,640300.0
2015-03-26 14:00:00,54.7,54.71,54.53,54.54,549000.0,40.8756,40.8831,40.7486,40.756,549000.0
2015-03-26 14:30:00,54.55,54.64,54.5,54.5,592700.0,40.7635,40.8308,40.7261,40.7261,592700.0
2015-03-26 15:00:00,54.5,54.58,54.45,54.51,758200.0,40.7261,40.7859,40.6888,40.7336,758200.0
2015-03-26 15:30:00,54.52,54.69,54.46,54.49,1431600.0,40.7411,40.8681,40.6962,40.7187,1431600.0
2015-03-27 09:30:00,54.54,54.6,54.03,54.23,1629700.0,40.756,40.8009,40.3749,40.5244,1629700.0
2015-03-27 10:00:00,54.22,54.3,54.05,54.29,927100.0,40.5169,40.5767,40.3899,40.5692,927100.0
2015-03-27 10:30:00,54.28,54.48,54.17,54.47,518900.0,40.5617,40.7112,40.4795,40.7037,518900.0
2015-03-27 11:00:00,54.47,54.48,54.26,54.27,466300.0,40.7037,40.7112,40.5468,40.5543,466300.0
2015-03-27 11:30:00,54.27,54.27,54.08,54.14,557100.0,40.5543,40.5543,40.4123,40.4571,557100.0
2015-03-27 12:00:00,54.14,54.15,54.0,54.02,534300.0,40.4571,40.4646,40.3525,40.3674,534300.0
2015-03-27 12:30:00,54.01,54.11,54.0,54.06,411400.0,40.36,40.4347,40.3525,40.3973,411400.0
2015-03-27 13:00:00,54.05,54.07,53.96,54.01,397600.0,40.3899,40.4048,40.3226,40.36,397600.0
2015-03-27 13:30:00,54.01,54.07,53.96,54.05,507300.0,40.36,40.4048,40.3226,40.3899,507300.0
2015-03-27 14:00:00,54.05,54.09,53.99,54.02,544500.0,40.3899,40.4198,40.345,40.3674,544500.0
2015-03-27 14:30:00,54.02,54.04,53.96,54.01,648300.0,40.3674,40.3824,40.3226,40.36,648300.0
2015-03-27 15:00:00,54.0,54.14,54.0,54.01,983000.0,40.3525,40.4571,40.3525,40.36,983000.0
2015-03-27 15:30:00,54.01,54.16,53.97,54.11,2353500.0,40.36,40.4721,40.3301,40.4347,2353500.0
2015-03-30 09:30:00,54.36,54.84,54.36,54.78,1147200.0,40.6215,40.9802,40.6215,40.9354,1147200.0
2015-03-30 10:00:00,54.78,54.94,54.73,54.84,959000.0,40.9354,41.0549,40.898,40.9802,959000.0
2015-03-30 10:30:00,54.84,54.96,54.75,54.94,709800.0,40.9802,41.0699,40.913,41.0549,709800.0
2015-03-30 11:00:00,54.95,54.96,54.83,54.86,523000.0,41.0624,41.0699,40.9727,40.9951,523000.0
2015-03-30 11:30:00,54.86,54.89,54.79,54.81,436800.0,40.9951,41.0176,40.9428,40.9578,436800.0
2015-03-30 12:00:00,54.81,54.95,54.8,54.9,514600.0,40.9578,41.0624,40.9503,41.025,514600.0
2015-03-30 12:30:00,54.91,54.93,54.83,54.85,539800.0,41.0325,41.0475,40.9727,40.9877,539800.0
2015-03-30 13:00:00,54.86,54.93,54.84,54.92,597300.0,40.9951,41.0475,40.9802,41.04,597300.0
2015-03-30 13:30:00,54.93,54.94,54.75,54.8,543000.0,41.0475,41.0549,40.913,40.9503,543000.0
2015-03-30 14:00:00,54.8,55.02,54.8,54.92,909000.0,40.9503,41.1147,40.9503,41.04,909000.0
2015-03-30 14:30:00,54.93,54.94,54.88,54.93,396100.0,41.0475,41.0549,41.0101,41.0475,396100.0
2015-03-30 15:00:00,54.94,54.97,54.88,54.9,587700.0,41.0549,41.0773,41.0101,41.025,587700.0
2015-03-30 15:30:00,54.9,54.9,54.72,54.76,1591500.0,41.025,41.025,40.8905,40.9204,1591500.0
2015-03-31 09:30:00,54.47,54.57,54.19,54.36,1298300.0,40.7037,40.7784,40.4945,40.6215,1298300.0
2015-03-31 10:00:00,54.36,54.55,54.35,54.52,679700.0,40.6215,40.7635,40.614,40.7411,679700.0
2015-03-31 10:30:00,54.52,54.61,54.5,54.54,419700.0,40.7411,40.8083,40.7261,40.756,419700.0
2015-03-31 11:00:00,54.54,54.69,54.54,54.63,434300.0,40.756,40.8681,40.756,40.8233,434300.0
2015-03-31 11:30:00,54.63,54.63,54.48,54.53,515000.0,40.8233,40.8233,40.7112,40.7486,515000.0
2015-03-31 12:00:00,54.53,54.54,54.47,54.52,363000.0,40.7486,40.756,40.7037,40.7411,363000.0
2015-03-31 12:30:00,54.52,54.58,54.5,54.53,326800.0,40.7411,40.7859,40.7261,40.7486,326800.0
2015-03-31 13:00:00,54.54,54.61,54.51,54.58,310100.0,40.756,40.8083,40.7336,40.7859,310100.0
2015-03-31 13:30:00,54.58,54.67,54.51,54.54,630300.0,40.7859,40.8532,40.7336,40.756,630300.0
2015-03-31 14:00:00,54.55,54.61,54.55,54.58,391800.0,40.7635,40.8083,40.7635,40.7859,391800.0
2015-03-31 14:30:00,54.58,54.6,54.48,54.58,359000.0,40.7859,40.8009,40.7112,40.7859,359000.0
2015-03-31 15:00:00,54.58,54.59,54.36,54.44,1061500.0,40.7859,40.7934,40.6215,40.6813,1061500.0
2015-03-31 15:30:00,54.43,54.56,54.32,54.45,2359000.0,40.6738,40.771,40.5916,40.6888,2359000.0
2015-04-01 09:30:00,54.42,54.42,53.78,53.87,1901100.0,40.6664,40.6664,40.1881,40.2554,1901100.0
2015-04-01 10:00:00,53.87,54.05,53.8,53.97,1337600.0,40.2554,40.3899,40.203,40.3301,1337600.0
2015-04-01 10:30:00,53.97,54.29,53.94,54.19,874300.0,40.3301,40.5692,40.3077,40.4945,874300.0
2015-04-01 11:00:00,54.2,54.24,54.06,54.09,901000.0,40.502,40.5318,40.3973,40.4198,901000.0
2015-04-01 11:30:00,54.09,54.1,53.96,53.97,725600.0,40.4198,40.4272,40.3226,40.3301,725600.0
2015-04-01 12:00:00,53.97,53.98,53.83,53.92,610200.0,40.3301,40.3376,40.2255,40.2927,610200.0
2015-04-01 12:30:00,53.91,54.01,53.87,53.97,615600.0,40.2852,40.36,40.2554,40.3301,615600.0
2015-04-01 13:00:00,53.95,53.97,53.89,53.97,494000.0,40.3151,40.3301,40.2703,40.3301,494000.0
2015-04-01 13:30:00,53.97,54.13,53.96,54.1,579500.0,40.3301,40.4496,40.3226,40.4272,579500.0
2015-04-01 14:00:00,54.1,54.11,53.98,54.01,691500.0,40.4272,40.4347,40.3376,40.36,691500.0
2015-04-01 14:30:00,54.0,54.1,53.96,54.05,612300.0,40.3525,40.4272,40.3226,40.3899,612300.0
2015-04-01 15:00:00,54.06,54.1,53.98,54.05,778200.0,40.3973,40.4272,40.3376,40.3899,778200.0
2015-04-01 15:30:00,54.05,54.15,53.91,53.95,2620200.0,40.3899,40.4646,40.2852,40.3151,2620200.0
2015-04-02 09:30:00,53.95,54.35,53.82,54.35,1345900.0,40.3151,40.614,40.218,40.614,1345900.0
2015-04-02 10:00:00,54.35,54.39,54.3,54.34,1094100.0,40.614,40.6439,40.5767,40.6066,1094100.0
2015-04-02 10:30:00,54.34,54.38,54.21,54.26,841200.0,40.6066,40.6365,40.5094,40.5468,841200.0
2015-04-02 11:00:00,54.26,54.36,54.24,54.3,757200.0,40.5468,40.6215,40.5318,40.5767,757200.0
2015-04-02 11:30:00,54.29,54.34,54.25,54.26,586900.0,40.5692,40.6066,40.5393,40.5468,586900.0
2015-04-02 12:00:00,54.26,54.26,54.14,54.18,741900.0,40.5468,40.5468,40.4571,40.487,741900.0
2015-04-02 12:30:00,54.19,54.3,54.18,54.27,438700.0,40.4945,40.5767,40.487,40.5543,438700.0
2015-04-02 13:00:00,54.27,54.28,54.15,54.16,590700.0,40.5543,40.5617,40.4646,40.4721,590700.0
2015-04-02 13:30:00,54.17,54.27,54.15,54.26,587900.0,40.4795,40.5543,40.4646,40.5468,587900.0
2015-04-02 14:00:00,54.25,54.36,54.24,54.32,609100.0,40.5393,40.6215,40.5318,40.5916,609100.0
2015-04-02 14:30:00,54.32,54.32,54.24,54.29,735300.0,40.5916,40.5916,40.5318,40.5692,735300.0
2015-04-02 15:00:00,54.29,54.34,54.28,54.32,1125000.0,40.5692,40.6066,40.5617,40.5916,1125000.0
2015-04-02 15:30:00,54.32,54.48,54.28,54.36,2146100.0,40.5916,40.7112,40.5617,40.6215,2146100.0
2015-04-06 09:30:00,53.82,53.92,53.56,53.85,1336000.0,40.218,40.2927,40.0237,40.2404,1336000.0
2015-04-06 10:00:00,53.86,54.08,53.8,54.06,784000.0,40.2479,40.4123,40.203,40.3973,784000.0
2015-04-06 10:30:00,54.06,54.23,54.06,54.09,894800.0,40.3973,40.5244,40.3973,40.4198,894800.0
2015-04-06 11:00:00,54.1,54.21,54.09,54.19,376400.0,40.4272,40.5094,40.4198,40.4945,376400.0
2015-04-06 11:30:00,54.2,54.3,54.15,54.22,671700.0,40.502,40.5767,40.4646,40.5169,671700.0
2015-04-06 12:00:00,54.22,54.35,54.18,54.27,627300.0,40.5169,40.614,40.487,40.5543,627300.0
2015-04-06 12:30:00,54.27,54.37,54.27,54.3,413900.0,40.5543,40.629,40.5543,40.5767,413900.0
2015-04-06 13:00:00,54.3,54.34,54.28,54.32,350100.0,40.5767,40.6066,40.5617,40.5916,350100.0
2015-04-06 13:30:00,54.33,54.34,54.21,54.24,367700.0,40.5991,40.6066,40.5094,40.5318,367700.0
2015-04-06 14:00:00,54.24,54.34,54.23,54.3,395600.0,40.5318,40.6066,40.5244,40.5767,395600.0
2015-04-06 14:30:00,54.31,54.34,54.27,54.28,472500.0,40.5842,40.6066,40.5543,40.5617,472500.0
2015-04-06 15:00:00,54.29,54.3,54.12,54.19,640400.0,40.5692,40.5767,40.4422,40.4945,640400.0
2015-04-06 15:30:00,54.19,54.21,54.07,54.1,1560100.0,40.4945,40.5094,40.4048,40.4272,1560100.0
2015-04-07 09:30:00,54.28,54.37,54.05,54.06,1666400.0,40.5617,40.629,40.3899,40.3973,1666400.0
2015-04-07 10:00:00,54.07,54.2,53.98,54.19,789000.0,40.4048,40.502,40.3376,40.4945,789000.0
2015-04-07 10:30:00,54.19,54.33,54.18,54.24,626800.0,40.4945,40.5991,40.487,40.5318,626800.0
2015-04-07 11:00:00,54.24,54.29,54.19,54.28,557700.0,40.5318,40.5692,40.4945,40.5617,557700.0
2015-04-07 11:30:00,54.28,54.39,54.28,54.36,595500.0,40.5617,40.6439,40.5617,40.6215,595500.0
2015-04-07 12:00:00,54.36,54.39,54.28,54.3,519600.0,40.6215,40.6439,40.5617,40.5767,519600.0
2015-04-07 12:30:00,54.3,54.31,54.26,54.3,452000.0,40.5767,40.5842,40.5468,40.5767,452000.0
2015-04-07 13:00:00,54.3,54.31,54.26,54.28,334200.0,40.5767,40.5842,40.5468,40.5617,334200.0
2015-04-07 13:30:00,54.28,54.31,54.19,54.23,314700.0,40.5617,40.5842,40.4945,40.5244,314700.0
2015-04-07 14:00:00,54.22,54.3,54.22,54.25,353300.0,40.5169,40.5767,40.5169,40.5393,353300.0
2015-04-07 14:30:00,54.25,54.31,54.25,54.29,448400.0,40.5393,40.5842,40.5393,40.5692,448400.0
2015-04-07 15:00:00,54.28,54.32,54.2,54.22,750700.0,40.5617,40.5916,40.502,40.5169,750700.0
2015-04-07 15:30:00,54.22,54.22,54.02,54.02,1596700.0,40.5169,40.5169,40.3674,40.3674,1596700.0
2015-04-08 09:30:00,53.98,54.36,53.98,54.29,1069600.0,40.3376,40.6215,40.3376,40.5692,1069600.0
2015-04-08 10:00:00,54.29,54.34,54.13,54.17,536100.0,40.5692,40.6066,40.4496,40.4795,536100.0
2015-04-08 10:30:00,54.17,54.17,53.97,54.05,556100.0,40.4795,40.4795,40.3301,40.3899,556100.0
2015-04-08 11:00:00,54.05,54.1,53.99,54.03,422100.0,40.3899,40.4272,40.345,40.3749,422100.0
2015-04-08 11:30:00,54.03,54.11,53.96,54.05,348700.0,40.3749,40.4347,40.3226,40.3899,348700.0
2015-04-08 12:00:00,54.05,54.08,53.98,54.0,383200.0,40.3899,40.4123,40.3376,40.3525,383200.0
2015-04-08 12:30:00,54.0,54.02,53.96,53.99,297300.0,40.3525,40.3674,40.3226,40.345,297300.0
2015-04-08 13:00:00,53.99,54.02,53.94,53.99,409800.0,40.345,40.3674,40.3077,40.345,409800.0
2015-04-08 13:30:00,53.98,54.05,53.95,54.03,304600.0,40.3376,40.3899,40.3151,40.3749,304600.0
2015-04-08 14:00:00,54.02,54.13,53.85,54.05,1093700.0,40.3674,40.4496,40.2404,40.3899,1093700.0
2015-04-08 14:30:00,54.06,54.07,53.89,53.9,576300.0,40.3973,40.4048,40.2703,40.2778,576300.0
2015-04-08 15:00:00,53.91,53.96,53.83,53.92,608900.0,40.2852,40.3226,40.2255,40.2927,608900.0
2015-04-08 15:30:00,53.92,54.0,53.88,53.98,1427500.0,40.2927,40.3525,40.2628,40.3376,1427500.0
2015-04-09 09:30:00,54.11,54.2,53.95,54.0,1282400.0,40.4347,40.502,40.3151,40.3525,1282400.0
2015-04-09 10:00:00,54.01,54.1,53.98,54.07,795100.0,40.36,40.4272,40.3376,40.4048,795100.0
2015-04-09 10:30:00,54.07,54.08,53.83,53.92,547300.0,40.4048,40.4123,40.2255,40.2927,547300.0
2015-04-09 11:00:00,53.91,53.92,53.73,53.86,576200.0,40.2852,40.2927,40.1507,40.2479,576200.0
2015-04-09 11:30:00,53.85,53.91,53.82,53.87,548600.0,40.2404,40.2852,40.218,40.2554,548600.0
2015-04-09 12:00:00,53.88,53.95,53.84,53.92,384700.0,40.2628,40.3151,40.2329,40.2927,384700.0
2015-04-09 12:30:00,53.92,53.95,53.85,53.93,392900.0,40.2927,40.3151,40.2404,40.3002,392900.0
2015-04-09 13:00:00,53.93,54.09,53.92,54.05,468200.0,40.3002,40.4198,40.2927,40.3899,468200.0
2015-04-09 13:30:00,54.04,54.06,53.95,54.03,642800.0,40.3824,40.3973,40.3151,40.3749,642800.0
2015-04-09 14:00:00,54.03,54.06,53.98,53.98,455600.0,40.3749,40.3973,40.3376,40.3376,455600.0
2015-04-09 14:30:00,53.98,54.08,53.95,54.08,469600.0,40.3376,40.4123,40.3151,40.4123,469600.0
2015-04-09 15:00:00,54.08,54.29,54.07,54.28,802900.0,40.4123,40.5692,40.4048,40.5617,802900.0
2015-04-09 15:30:00,54.28,54.29,54.13,54.18,1327700.0,40.5617,40.5692,40.4496,40.487,1327700.0
2015-04-10 09:30:00,54.33,54.48,54.05,54.39,1205100.0,40.5991,40.7112,40.3899,40.6439,1205100.0
2015-04-10 10:00:00,54.4,54.4,54.27,54.31,579000.0,40.6514,40.6514,40.5543,40.5842,579000.0
2015-04-10 10:30:00,54.31,54.39,54.29,54.35,565100.0,40.5842,40.6439,40.5692,40.614,565100.0
2015-04-10 11:00:00,54.34,54.35,54.26,54.33,383400.0,40.6066,40.614,40.5468,40.5991,383400.0
2015-04-10 11:30:00,54.34,54.35,54.23,54.26,421100.0,40.6066,40.614,40.5244,40.5468,421100.0
2015-04-10 12:00:00,54.25,54.3,54.24,54.25,394700.0,40.5393,40.5767,40.5318,40.5393,394700.0
2015-04-10 12:30:00,54.25,54.33,54.25,54.3,370000.0,40.5393,40.5991,40.5393,40.5767,370000.0
2015-04-10 13:00:00,54.31,54.33,54.23,54.26,387600.0,40.5842,40.5991,40.5244,40.5468,387600.0
2015-04-10 13:30:00,54.26,54.31,54.25,54.3,275200.0,40.5468,40.5842,40.5393,40.5767,275200.0
2015-04-10 14:00:00,54.3,54.31,54.2,54.2,507200.0,40.5767,40.5842,40.502,40.502,507200.0
2015-04-10 14:30:00,54.21,54.35,54.2,54.31,842300.0,40.5094,40.614,40.502,40.5842,842300.0
2015-04-10 15:00:00,54.32,54.36,54.28,54.29,632500.0,40.5916,40.6215,40.5617,40.5692,632500.0
2015-04-10 15:30:00,54.29,54.38,54.26,54.31,1432800.0,40.5692,40.6365,40.5468,40.5842,1432800.0
2015-04-13 09:30:00,54.33,54.52,54.28,54.37,1425200.0,40.5991,40.7411,40.5617,40.629,1425200.0
2015-04-13 10:00:00,54.36,54.6,54.34,54.56,910900.0,40.6215,40.8009,40.6066,40.771,910900.0
2015-04-13 10:30:00,54.57,54.59,54.49,54.52,733800.0,40.7784,40.7934,40.7187,40.7411,733800.0
2015-04-13 11:00:00,54.51,54.62,54.5,54.59,592100.0,40.7336,40.8158,40.7261,40.7934,592100.0
2015-04-13 11:30:00,54.59,54.67,54.58,54.64,571800.0,40.7934,40.8532,40.7859,40.8308,571800.0
2015-04-13 12:00:00,54.63,54.66,54.56,54.57,492600.0,40.8233,40.8457,40.771,40.7784,492600.0
2015-04-13 12:30:00,54.57,54.66,54.55,54.64,466100.0,40.7784,40.8457,40.7635,40.8308,466100.0
2015-04-13 13:00:00,54.64,54.64,54.51,54.56,1100000.0,40.8308,40.8308,40.7336,40.771,1100000.0
2015-04-13 13:30:00,54.56,54.69,54.55,54.67,629000.0,40.771,40.8681,40.7635,40.8532,629000.0
2015-04-13 14:00:00,54.68,54.73,54.57,54.59,651900.0,40.8606,40.898,40.7784,40.7934,651900.0
2015-04-13 14:30:00,54.59,54.61,54.5,54.55,1098600.0,40.7934,40.8083,40.7261,40.7635,1098600.0
2015-04-13 15:00:00,54.55,54.68,54.54,54.61,997100.0,40.7635,40.8606,40.756,40.8083,997100.0
2015-04-13 15:30:00,54.6,54.7,54.59,54.62,2682000.0,40.8009,40.8756,40.7934,40.8158,2682000.0
2015-04-14 09:30:00,53.93,54.37,53.85,53.86,4627300.0,40.3002,40.629,40.2404,40.2479,4627300.0
2015-04-14 10:00:00,53.87,53.92,53.68,53.72,3053900.0,40.2554,40.2927,40.1134,40.1433,3053900.0
2015-04-14 10:30:00,53.72,53.74,53.57,53.71,1725100.0,40.1433,40.1582,40.0312,40.1358,1725100.0
2015-04-14 11:00:00,53.71,53.91,53.62,53.77,1638600.0,40.1358,40.2852,40.0685,40.1806,1638600.0
2015-04-14 11:30:00,53.76,53.85,53.64,53.81,1380200.0,40.1732,40.2404,40.0835,40.2105,1380200.0
2015-04-14 12:00:00,53.81,53.82,53.74,53.75,773900.0,40.2105,40.218,40.1582,40.1657,773900.0
2015-04-14 12:30:00,53.75,53.93,53.75,53.89,1341000.0,40.1657,40.3002,40.1657,40.2703,1341000.0
2015-04-14 13:00:00,53.89,53.95,53.82,53.94,1058500.0,40.2703,40.3151,40.218,40.3077,1058500.0
2015-04-14 13:30:00,53.94,54.2,53.93,54.17,1810200.0,40.3077,40.502,40.3002,40.4795,1810200.0
2015-04-14 14:00:00,54.17,54.34,54.12,54.32,1552000.0,40.4795,40.6066,40.4422,40.5916,1552000.0
2015-04-14 14:30:00,54.32,54.32,54.15,54.31,1612300.0,40.5916,40.5916,40.4646,40.5842,1612300.0
2015-04-14 15:00:00,54.31,54.47,54.26,54.26,2138600.0,40.5842,40.7037,40.5468,40.5468,2138600.0
2015-04-14 15:30:00,54.26,54.39,54.05,54.19,3326600.0,40.5468,40.6439,40.3899,40.4945,3326600.0
2015-04-15 09:30:00,54.37,54.8,54.19,54.65,2127700.0,40.629,40.9503,40.4945,40.8382,2127700.0
2015-04-15 10:00:00,54.65,54.72,54.48,54.5,1133300.0,40.8382,40.8905,40.7112,40.7261,1133300.0
2015-04-15 10:30:00,54.5,54.66,54.48,54.64,974300.0,40.7261,40.8457,40.7112,40.8308,974300.0
2015-04-15 11:00:00,54.64,54.65,54.47,54.63,1073200.0,40.8308,40.8382,40.7037,40.8233,1073200.0
2015-04-15 11:30:00,54.63,54.65,54.52,54.6,842200.0,40.8233,40.8382,40.7411,40.8009,842200.0
2015-04-15 12:00:00,54.6,54.64,54.57,54.58,559900.0,40.8009,40.8308,40.7784,40.7859,559900.0
2015-04-15 12:30:00,54.58,54.63,54.48,54.62,545000.0,40.7859,40.8233,40.7112,40.8158,545000.0
2015-04-15 13:00:00,54.62,54.84,54.6,54.82,547600.0,40.8158,40.9802,40.8009,40.9653,547600.0
2015-04-15 13:30:00,54.82,54.87,54.71,54.73,603200.0,40.9653,41.0026,40.8831,40.898,603200.0
2015-04-15 14:00:00,54.73,54.78,54.68,54.72,721400.0,40.898,40.9354,40.8606,40.8905,721400.0
2015-04-15 14:30:00,54.73,54.84,54.72,54.82,658700.0,40.898,40.9802,40.8905,40.9653,658700.0
2015-04-15 15:00:00,54.83,54.89,54.8,54.89,1095500.0,40.9727,41.0176,40.9503,41.0176,1095500.0
2015-04-15 15:30:00,54.89,54.91,54.74,54.79,3187100.0,41.0176,41.0325,40.9055,40.9428,3187100.0
2015-04-16 09:30:00,54.5,54.6,54.34,54.41,1908500.0,40.7261,40.8009,40.6066,40.6589,1908500.0
2015-04-16 10:00:00,54.41,54.56,54.4,54.53,1015900.0,40.6589,40.771,40.6514,40.7486,1015900.0
2015-04-16 10:30:00,54.52,54.77,54.48,54.72,1308800.0,40.7411,40.9279,40.7112,40.8905,1308800.0
2015-04-16 11:00:00,54.72,54.79,54.67,54.69,787400.0,40.8905,40.9428,40.8532,40.8681,787400.0
2015-04-16 11:30:00,54.69,54.71,54.6,54.7,778100.0,40.8681,40.8831,40.8009,40.8756,778100.0
2015-04-16 12:00:00,54.69,54.77,54.67,54.74,484000.0,40.8681,40.9279,40.8532,40.9055,484000.0
2015-04-16 12:30:00,54.74,54.74,54.58,54.62,607500.0,40.9055,40.9055,40.7859,40.8158,607500.0
2015-04-16 13:00:00,54.62,54.74,54.61,54.67,478600.0,40.8158,40.9055,40.8083,40.8532,478600.0
2015-04-16 13:30:00,54.68,54.88,54.65,54.88,604200.0,40.8606,41.0101,40.8382,41.0101,604200.0
2015-04-16 14:00:00,54.88,55.04,54.84,55.02,1079600.0,41.0101,41.1297,40.9802,41.1147,1079600.0
2015-04-16 14:30:00,55.02,55.07,54.95,55.03,799500.0,41.1147,41.1521,41.0624,41.1222,799500.0
2015-04-16 15:00:00,55.03,55.04,54.86,54.86,1297200.0,41.1222,41.1297,40.9951,40.9951,1297200.0
2015-04-16 15:30:00,54.86,54.97,54.81,54.83,1996500.0,40.9951,41.0773,40.9578,40.9727,1996500.0
2015-04-17 09:30:00,54.41,54.56,54.22,54.29,3212900.0,40.6589,40.771,40.5169,40.5692,3212900.0
2015-04-17 10:00:00,54.28,54.31,54.08,54.16,1414800.0,40.5617,40.5842,40.4123,40.4721,1414800.0
2015-04-17 10:30:00,54.15,54.21,54.0,54.05,822700.0,40.4646,40.5094,40.3525,40.3899,822700.0
2015-04-17 11:00:00,54.05,54.11,53.99,54.07,762800.0,40.3899,40.4347,40.345,40.4048,762800.0
2015-04-17 11:30:00,54.07,54.11,54.0,54.06,752800.0,40.4048,40.4347,40.3525,40.3973,752800.0
2015-04-17 12:00:00,54.07,54.13,54.03,54.07,557800.0,40.4048,40.4496,40.3749,40.4048,557800.0
2015-04-17 12:30:00,54.06,54.19,54.05,54.18,668900.0,40.3973,40.4945,40.3899,40.487,668900.0
2015-04-17 13:00:00,54.18,54.31,54.14,54.19,785900.0,40.487,40.5842,40.4571,40.4945,785900.0
2015-04-17 13:30:00,54.19,54.24,54.12,54.16,1325000.0,40.4945,40.5318,40.4422,40.4721,1325000.0
2015-04-17 14:00:00,54.17,54.18,54.0,54.03,617900.0,40.4795,40.487,40.3525,40.3749,617900.0
2015-04-17 14:30:00,54.02,54.11,53.99,54.07,947900.0,40.3674,40.4347,40.345,40.4048,947900.0
2015-04-17 15:00:00,54.06,54.12,53.98,54.0,1203600.0,40.3973,40.4422,40.3376,40.3525,1203600.0
2015-04-17 15:30:00,54.01,54.19,54.0,54.05,2351600.0,40.36,40.4945,40.3525,40.3899,2351600.0
2015-04-20 09:30:00,54.34,54.47,54.21,54.33,1068200.0,40.6066,40.7037,40.5094,40.5991,1068200.0
2015-04-20 10:00:00,54.34,54.35,54.17,54.28,786700.0,40.6066,40.614,40.4795,40.5617,786700.0
2015-04-20 10:30:00,54.29,54.42,54.28,54.41,658000.0,40.5692,40.6664,40.5617,40.6589,658000.0
2015-04-20 11:00:00,54.42,54.44,54.27,54.27,833400.0,40.6664,40.6813,40.5543,40.5543,833400.0
2015-04-20 11:30:00,54.27,54.37,54.27,54.3,641000.0,40.5543,40.629,40.5543,40.5767,641000.0
2015-04-20 12:00:00,54.3,54.5,54.25,54.49,865100.0,40.5767,40.7261,40.5393,40.7187,865100.0
2015-04-20 12:30:00,54.49,54.52,54.42,54.51,682700.0,40.7187,40.7411,40.6664,40.7336,682700.0
2015-04-20 13:00:00,54.52,54.66,54.51,54.63,1258900.0,40.7411,40.8457,40.7336,40.8233,1258900.0
2015-04-20 13:30:00,54.64,54.67,54.51,54.51,737300.0,40.8308,40.8532,40.7336,40.7336,737300.0
2015-04-20 14:00:00,54.51,54.56,54.48,54.51,727900.0,40.7336,40.771,40.7112,40.7336,727900.0
2015-04-20 14:30:00,54.51,54.57,54.5,54.53,760100.0,40.7336,40.7784,40.7261,40.7486,760100.0
2015-04-20 15:00:00,54.53,54.64,54.45,54.46,884700.0,40.7486,40.8308,40.6888,40.6962,884700.0
2015-04-20 15:30:00,54.46,54.47,54.32,54.33,1680000.0,40.6962,40.7037,40.5916,40.5991,1680000.0
2015-04-21 09:30:00,54.55,54.85,54.44,54.57,1501400.0,40.7635,40.9877,40.6813,40.7784,1501400.0
2015-04-21 10:00:00,54.58,54.7,54.53,54.67,784400.0,40.7859,40.8756,40.7486,40.8532,784400.0
2015-04-21 10:30:00,54.67,54.68,54.46,54.52,676700.0,40.8532,40.8606,40.6962,40.7411,676700.0
2015-04-21 11:00:00,54.51,54.68,54.5,54.59,508000.0,40.7336,40.8606,40.7261,40.7934,508000.0
2015-04-21 11:30:00,54.59,54.62,54.46,54.48,592700.0,40.7934,40.8158,40.6962,40.7112,592700.0
2015-04-21 12:00:00,54.48,54.5,54.44,54.45,532700.0,40.7112,40.7261,40.6813,40.6888,532700.0
2015-04-21 12:30:00,54.45,54.46,54.37,54.41,320900.0,40.6888,40.6962,40.629,40.6589,320900.0
2015-04-21 13:00:00,54.41,54.49,54.36,54.43,492500.0,40.6589,40.7187,40.6215,40.6738,492500.0
2015-04-21 13:30:00,54.43,54.44,54.26,54.26,583700.0,40.6738,40.6813,40.5468,40.5468,583700.0
2015-04-21 14:00:00,54.27,54.37,54.19,54.35,593400.0,40.5543,40.629,40.4945,40.614,593400.0
2015-04-21 14:30:00,54.36,54.37,54.28,54.34,476500.0,40.6215,40.629,40.5617,40.6066,476500.0
2015-04-21 15:00:00,54.34,54.38,54.24,54.3,727700.0,40.6066,40.6365,40.5318,40.5767,727700.0
2015-04-21 15:30:00,54.3,54.34,54.23,54.29,1619600.0,40.5767,40.6066,40.5244,40.5692,1619600.0
2015-04-22 09:30:00,54.31,54.59,54.16,54.32,1791000.0,40.5842,40.7934,40.4721,40.5916,1791000.0
2015-04-22 10:00:00,54.32,54.62,54.24,54.6,1342400.0,40.5916,40.8158,40.5318,40.8009,1342400.0
2015-04-22 10:30:00,54.61,54.81,54.48,54.66,1066900.0,40.8083,40.9578,40.7112,40.8457,1066900.0
2015-04-22 11:00:00,54.66,54.73,54.52,54.62,629700.0,40.8457,40.898,40.7411,40.8158,629700.0
2015-04-22 11:30:00,54.63,54.68,54.55,54.67,525000.0,40.8233,40.8606,40.7635,40.8532,525000.0
2015-04-22 12:00:00,54.68,54.7,54.56,54.62,683500.0,40.8606,40.8756,40.771,40.8158,683500.0
2015-04-22 12:30:00,54.62,54.83,54.59,54.73,837000.0,40.8158,40.9727,40.7934,40.898,837000.0
2015-04-22 13:00:00,54.73,54.78,54.69,54.74,402000.0,40.898,40.9354,40.8681,40.9055,402000.0
2015-04-22 13:30:00,54.74,54.87,54.73,54.81,533700.0,40.9055,41.0026,40.898,40.9578,533700.0
2015-04-22 14:00:00,54.81,54.9,54.76,54.78,597300.0,40.9578,41.025,40.9204,40.9354,597300.0
2015-04-22 14:30:00,54.78,54.88,54.77,54.88,859600.0,40.9354,41.0101,40.9279,41.0101,859600.0
2015-04-22 15:00:00,54.88,54.91,54.76,54.8,745300.0,41.0101,41.0325,40.9204,40.9503,745300.0
2015-04-22 15:30:00,54.8,54.81,54.64,54.68,1566700.0,40.9503,40.9578,40.8308,40.8606,1566700.0
2015-04-23 09:30:00,54.41,54.6,54.41,54.51,1466100.0,40.6589,40.8009,40.6589,40.7336,1466100.0
2015-04-23 10:00:00,54.51,54.72,54.49,54.72,1190100.0,40.7336,40.8905,40.7187,40.8905,1190100.0
2015-04-23 10:30:00,54.71,54.79,54.64,54.64,730800.0,40.8831,40.9428,40.8308,40.8308,730800.0
2015-04-23 11:00:00,54.64,54.76,54.61,54.69,511900.0,40.8308,40.9204,40.8083,40.8681,511900.0
2015-04-23 11:30:00,54.68,54.98,54.65,54.9,915400.0,40.8606,41.0848,40.8382,41.025,915400.0
2015-04-23 12:00:00,54.9,55.03,54.9,55.0,1349900.0,41.025,41.1222,41.025,41.0998,1349900.0
2015-04-23 12:30:00,55.0,55.12,54.98,55.05,638100.0,41.0998,41.1894,41.0848,41.1371,638100.0
2015-04-23 13:00:00,55.05,55.09,55.01,55.05,416800.0,41.1371,41.167,41.1072,41.1371,416800.0
2015-04-23 13:30:00,55.05,55.06,54.93,55.03,553600.0,41.1371,41.1446,41.0475,41.1222,553600.0
2015-04-23 14:00:00,55.04,55.04,54.9,54.91,579000.0,41.1297,41.1297,41.025,41.0325,579000.0
2015-04-23 14:30:00,54.91,54.98,54.86,54.94,592400.0,41.0325,41.0848,40.9951,41.0549,592400.0
2015-04-23 15:00:00,54.94,55.04,54.93,54.96,732600.0,41.0549,41.1297,41.0475,41.0699,732600.0
2015-04-23 15:30:00,54.95,54.96,54.85,54.86,1507500.0,41.0624,41.0699,40.9877,40.9951,1507500.0
2015-04-24 09:30:00,54.76,54.92,54.61,54.75,1920200.0,40.9204,41.04,40.8083,40.913,1920200.0
2015-04-24 10:00:00,54.75,54.76,54.64,54.73,1245300.0,40.913,40.9204,40.8308,40.898,1245300.0
2015-04-24 10:30:00,54.73,54.83,54.71,54.73,1152200.0,40.898,40.9727,40.8831,40.898,1152200.0
2015-04-24 11:00:00,54.73,54.86,54.66,54.78,938000.0,40.898,40.9951,40.8457,40.9354,938000.0
2015-04-24 11:30:00,54.78,54.84,54.7,54.73,603300.0,40.9354,40.9802,40.8756,40.898,603300.0
2015-04-24 12:00:00,54.73,54.81,54.73,54.8,628800.0,40.898,40.9578,40.898,40.9503,628800.0
2015-04-24 12:30:00,54.8,54.83,54.73,54.77,377300.0,40.9503,40.9727,40.898,40.9279,377300.0
2015-04-24 13:00:00,54.77,54.82,54.76,54.8,513900.0,40.9279,40.9653,40.9204,40.9503,513900.0
2015-04-24 13:30:00,54.8,54.83,54.77,54.8,404000.0,40.9503,40.9727,40.9279,40.9503,404000.0
2015-04-24 14:00:00,54.8,54.83,54.79,54.83,553000.0,40.9503,40.9727,40.9428,40.9727,553000.0
2015-04-24 14:30:00,54.83,54.83,54.64,54.7,719500.0,40.9727,40.9727,40.8308,40.8756,719500.0
2015-04-24 15:00:00,54.7,54.74,54.66,54.73,647200.0,40.8756,40.9055,40.8457,40.898,647200.0
2015-04-24 15:30:00,54.73,54.77,54.69,54.71,1505200.0,40.898,40.9279,40.8681,40.8831,1505200.0
2015-04-27 09:30:00,54.79,55.48,54.71,55.45,2319800.0,40.9428,41.4585,40.8831,41.436,2319800.0
2015-04-27 10:00:00,55.45,55.5,55.37,55.41,2268300.0,41.436,41.4734,41.3763,41.4061,2268300.0
2015-04-27 10:30:00,55.4,55.42,55.2,55.28,1052900.0,41.3987,41.4136,41.2492,41.309,1052900.0
2015-04-27 11:00:00,55.28,55.33,55.2,55.33,1005000.0,41.309,41.3464,41.2492,41.3464,1005000.0
2015-04-27 11:30:00,55.32,55.4,55.26,55.31,626300.0,41.3389,41.3987,41.2941,41.3314,626300.0
2015-04-27 12:00:00,55.3,55.32,55.11,55.2,784100.0,41.3239,41.3389,41.182,41.2492,784100.0
2015-04-27 12:30:00,55.19,55.21,55.04,55.07,704000.0,41.2417,41.2567,41.1297,41.1521,704000.0
2015-04-27 13:00:00,55.06,55.15,55.0,55.09,669600.0,41.1446,41.2119,41.0998,41.167,669600.0
2015-04-27 13:30:00,55.09,55.17,55.04,55.09,644400.0,41.167,41.2268,41.1297,41.167,644400.0
2015-04-27 14:00:00,55.09,55.16,55.04,55.15,696300.0,41.167,41.2193,41.1297,41.2119,696300.0
2015-04-27 14:30:00,55.16,55.16,55.06,55.06,999400.0,41.2193,41.2193,41.1446,41.1446,999400.0
2015-04-27 15:00:00,55.07,55.16,54.97,55.05,1257200.0,41.1521,41.2193,41.0773,41.1371,1257200.0
2015-04-27 15:30:00,55.05,55.09,54.96,54.98,2841100.0,41.1371,41.167,41.0699,41.0848,2841100.0
2015-04-28 09:30:00,54.91,55.33,54.87,55.2,1471200.0,41.0325,41.3464,41.0026,41.2492,1471200.0
2015-04-28 10:00:00,55.21,55.24,54.93,55.01,1294900.0,41.2567,41.2791,41.0475,41.1072,1294900.0
2015-04-28 10:30:00,55.0,55.14,54.97,55.12,779900.0,41.0998,41.2044,41.0773,41.1894,779900.0
2015-04-28 11:00:00,55.12,55.23,55.05,55.15,561500.0,41.1894,41.2716,41.1371,41.2119,561500.0
2015-04-28 11:30:00,55.15,55.31,55.13,55.21,750700.0,41.2119,41.3314,41.1969,41.2567,750700.0
2015-04-28 12:00:00,55.21,55.26,55.18,55.22,561500.0,41.2567,41.2941,41.2343,41.2642,561500.0
2015-04-28 12:30:00,55.23,55.42,55.22,55.36,575900.0,41.2716,41.4136,41.2642,41.3688,575900.0
2015-04-28 13:00:00,55.36,55.4,55.29,55.35,369200.0,41.3688,41.3987,41.3165,41.3613,369200.0
2015-04-28 13:30:00,55.35,55.43,55.32,55.36,486600.0,41.3613,41.4211,41.3389,41.3688,486600.0
2015-04-28 14:00:00,55.38,55.38,55.21,55.31,547500.0,41.3837,41.3837,41.2567,41.3314,547500.0
2015-04-28 14:30:00,55.31,55.36,55.27,55.3,584600.0,41.3314,41.3688,41.3015,41.3239,584600.0
2015-04-28 15:00:00,55.3,55.42,55.29,55.33,774800.0,41.3239,41.4136,41.3165,41.3464,774800.0
2015-04-28 15:30:00,55.33,55.41,55.27,55.4,1914200.0,41.3464,41.4061,41.3015,41.3987,1914200.0
2015-04-29 09:30:00,55.1,55.7,55.07,55.56,2071600.0,41.1745,41.6229,41.1521,41.5182,2071600.0
2015-04-29 10:00:00,55.55,55.56,55.37,55.4,1162700.0,41.5108,41.5182,41.3763,41.3987,1162700.0
2015-04-29 10:30:00,55.4,55.56,55.39,55.48,799400.0,41.3987,41.5182,41.3912,41.4585,799400.0
2015-04-29 11:00:00,55.47,55.61,55.46,55.5,839400.0,41.451,41.5556,41.4435,41.4734,839400.0
2015-04-29 11:30:00,55.51,55.53,55.39,55.47,487900.0,41.4809,41.4958,41.3912,41.451,487900.0
2015-04-29 12:00:00,55.47,55.48,55.29,55.37,2314900.0,41.451,41.4585,41.3165,41.3763,2314900.0
2015-04-29 12:30:00,55.37,55.45,55.31,55.42,486800.0,41.3763,41.436,41.3314,41.4136,486800.0
2015-04-29 13:00:00,55.42,55.42,55.28,55.3,949100.0,41.4136,41.4136,41.309,41.3239,949100.0
2015-04-29 13:30:00,55.31,55.44,55.28,55.39,687100.0,41.3314,41.4286,41.309,41.3912,687100.0
2015-04-29 14:00:00,55.39,55.67,55.22,55.65,1297100.0,41.3912,41.6004,41.2642,41.5855,1297100.0
2015-04-29 14:30:00,55.65,55.76,55.53,55.54,1013700.0,41.5855,41.6677,41.4958,41.5033,1013700.0
2015-04-29 15:00:00,55.54,55.6,55.39,55.53,1081400.0,41.5033,41.5481,41.3912,41.4958,1081400.0
2015-04-29 15:30:00,55.53,55.65,55.39,55.46,2598400.0,41.4958,41.5855,41.3912,41.4435,2598400.0
2015-04-30 09:30:00,55.65,55.65,55.11,55.12,1956600.0,41.5855,41.5855,41.182,41.1894,1956600.0
2015-04-30 10:00:00,55.12,55.2,54.99,55.08,1175400.0,41.1894,41.2492,41.0923,41.1595,1175400.0
2015-04-30 10:30:00,55.08,55.22,54.99,55.08,750600.0,41.1595,41.2642,41.0923,41.1595,750600.0
2015-04-30 11:00:00,55.08,55.32,55.07,55.28,894700.0,41.1595,41.3389,41.1521,41.309,894700.0
2015-04-30 11:30:00,55.29,55.37,55.13,55.13,732000.0,41.3165,41.3763,41.1969,41.1969,732000.0
2015-04-30 12:00:00,55.13,55.2,55.11,55.13,433600.0,41.1969,41.2492,41.182,41.1969,433600.0
2015-04-30 12:30:00,55.13,55.13,54.99,55.09,486300.0,41.1969,41.1969,41.0923,41.167,486300.0
2015-04-30 13:00:00,55.09,55.21,55.06,55.14,531500.0,41.167,41.2567,41.1446,41.2044,531500.0
2015-04-30 13:30:00,55.15,55.3,55.14,55.26,402600.0,41.2119,41.3239,41.2044,41.2941,402600.0
2015-04-30 14:00:00,55.26,55.27,55.0,55.02,719800.0,41.2941,41.3015,41.0998,41.1147,719800.0
2015-04-30 14:30:00,55.01,55.07,54.9,54.94,990400.0,41.1072,41.1521,41.025,41.0549,990400.0
2015-04-30 15:00:00,54.94,55.02,54.78,54.99,1606200.0,41.0549,41.1147,40.9354,41.0923,1606200.0
2015-04-30 15:30:00,54.99,55.13,54.95,55.1,2207200.0,41.0923,41.1969,41.0624,41.1745,2207200.0
2015-05-01 09:30:00,55.26,55.58,55.26,55.33,1483600.0,41.2941,41.5332,41.2941,41.3464,1483600.0
2015-05-01 10:00:00,55.32,55.41,55.26,55.3,1014800.0,41.3389,41.4061,41.2941,41.3239,1014800.0
2015-05-01 10:30:00,55.3,55.35,55.05,55.09,904200.0,41.3239,41.3613,41.1371,41.167,904200.0
2015-05-01 11:00:00,55.09,55.22,55.08,55.22,801000.0,41.167,41.2642,41.1595,41.2642,801000.0
2015-05-01 11:30:00,55.22,55.24,54.96,55.04,707100.0,41.2642,41.2791,41.0699,41.1297,707100.0
2015-05-01 12:00:00,55.05,55.11,54.98,55.11,420800.0,41.1371,41.182,41.0848,41.182,420800.0
2015-05-01 12:30:00,55.11,55.15,55.06,55.06,424600.0,41.182,41.2119,41.1446,41.1446,424600.0
2015-05-01 13:00:00,55.07,55.11,55.04,55.1,320700.0,41.1521,41.182,41.1297,41.1745,320700.0
2015-05-01 13:30:00,55.1,55.18,55.0,55.16,702600.0,41.1745,41.2343,41.0998,41.2193,702600.0
2015-05-01 14:00:00,55.16,55.22,55.11,55.22,416800.0,41.2193,41.2642,41.182,41.2642,416800.0
2015-05-01 14:30:00,55.22,55.23,55.09,55.09,432600.0,41.2642,41.2716,41.167,41.167,432600.0
2015-05-01 15:00:00,55.1,55.13,54.99,55.02,616300.0,41.1745,41.1969,41.0923,41.1147,616300.0
2015-05-01 15:30:00,55.01,55.23,54.99,55.18,2034400.0,41.1072,41.2716,41.0923,41.2343,2034400.0
2015-05-04 09:30:00,55.27,55.42,55.26,55.29,846900.0,41.3015,41.4136,41.2941,41.3165,846900.0
2015-05-04 10:00:00,55.3,55.4,55.29,55.38,507500.0,41.3239,41.3987,41.3165,41.3837,507500.0
2015-05-04 10:30:00,55.39,55.51,55.37,55.5,694500.0,41.3912,41.4809,41.3763,41.4734,694500.0
2015-05-04 11:00:00,55.51,55.58,55.46,55.57,534800.0,41.4809,41.5332,41.4435,41.5257,534800.0
2015-05-04 11:30:00,55.56,55.6,55.52,55.59,417300.0,41.5182,41.5481,41.4883,41.5407,417300.0
2015-05-04 12:00:00,55.6,55.63,55.57,55.62,460600.0,41.5481,41.5705,41.5257,41.5631,460600.0
2015-05-04 12:30:00,55.62,55.65,55.54,55.56,382200.0,41.5631,41.5855,41.5033,41.5182,382200.0
2015-05-04 13:00:00,55.56,55.61,55.54,55.6,467700.0,41.5182,41.5556,41.5033,41.5481,467700.0
2015-05-04 13:30:00,55.6,55.61,55.5,55.53,496000.0,41.5481,41.5556,41.4734,41.4958,496000.0
2015-05-04 14:00:00,55.54,55.61,55.52,55.57,320300.0,41.5033,41.5556,41.4883,41.5257,320300.0
2015-05-04 14:30:00,55.57,55.64,55.56,55.61,482000.0,41.5257,41.578,41.5182,41.5556,482000.0
2015-05-04 15:00:00,55.6,55.72,55.57,55.71,669800.0,41.5481,41.6378,41.5257,41.6303,669800.0
2015-05-04 15:30:00,55.71,55.77,55.69,55.73,2112600.0,41.6303,41.6752,41.6154,41.6453,2112600.0
2015-05-05 09:30:00,55.73,56.0,55.6,55.89,1452600.0,41.6453,41.847,41.5481,41.7648,1452600.0
2015-05-05 10:00:00,55.9,56.1,55.83,56.06,1599000.0,41.7723,41.9218,41.72,41.8919,1599000.0
2015-05-05 10:30:00,56.06,56.17,56.0,56.11,1151500.0,41.8919,41.9741,41.847,41.9292,1151500.0
2015-05-05 11:00:00,56.1,56.11,55.87,55.96,1348100.0,41.9218,41.9292,41.7499,41.8171,1348100.0
2015-05-05 11:30:00,55.95,55.97,55.84,55.91,607700.0,41.8097,41.8246,41.7275,41.7798,607700.0
2015-05-05 12:00:00,55.91,56.15,55.9,56.12,644400.0,41.7798,41.9591,41.7723,41.9367,644400.0
2015-05-05 12:30:00,56.12,56.2,56.07,56.15,635100.0,41.9367,41.9965,41.8993,41.9591,635100.0
2015-05-05 13:00:00,56.15,56.18,55.98,56.1,1274800.0,41.9591,41.9815,41.8321,41.9218,1274800.0
2015-05-05 13:30:00,56.1,56.1,55.98,56.01,559600.0,41.9218,41.9218,41.8321,41.8545,559600.0
2015-05-05 14:00:00,56.01,56.02,55.85,55.88,731800.0,41.8545,41.862,41.7349,41.7574,731800.0
2015-05-05 14:30:00,55.88,55.93,55.72,55.74,748500.0,41.7574,41.7947,41.6378,41.6527,748500.0
2015-05-05 15:00:00,55.74,55.77,55.63,55.73,1204100.0,41.6527,41.6752,41.5705,41.6453,1204100.0
2015-05-05 15:30:00,55.73,55.87,55.72,55.73,2463700.0,41.6453,41.7499,41.6378,41.6453,2463700.0
2015-05-06 09:30:00,55.43,55.6,55.07,55.12,1607300.0,41.7039,41.8318,41.4331,41.4707,1607300.0
2015-05-06 10:00:00,55.11,55.12,54.93,55.04,1161400.0,41.4632,41.4707,41.3277,41.4105,1161400.0
2015-05-06 10:30:00,55.04,55.24,54.96,55.22,967800.0,41.4105,41.561,41.3503,41.5459,967800.0
2015-05-06 11:00:00,55.22,55.31,55.0,55.12,982900.0,41.5459,41.6136,41.3804,41.4707,982900.0
2015-05-06 11:30:00,55.12,55.17,54.97,55.0,693400.0,41.4707,41.5083,41.3578,41.3804,693400.0
2015-05-06 12:00:00,55.0,55.02,54.83,54.84,594000.0,41.3804,41.3954,41.2525,41.26,594000.0
2015-05-06 12:30:00,54.85,54.91,54.77,54.83,783500.0,41.2675,41.3127,41.2074,41.2525,783500.0
2015-05-06 13:00:00,54.84,54.92,54.79,54.88,1020900.0,41.26,41.3202,41.2224,41.2901,1020900.0
2015-05-06 13:30:00,54.89,54.89,54.62,54.66,764300.0,41.2976,41.2976,41.0945,41.1246,764300.0
2015-05-06 14:00:00,54.66,54.74,54.61,54.66,1003600.0,41.1246,41.1848,41.087,41.1246,1003600.0
2015-05-06 14:30:00,54.66,54.67,54.45,54.64,923100.0,41.1246,41.1321,40.9666,41.1095,923100.0
2015-05-06 15:00:00,54.65,54.74,54.53,54.74,1042800.0,41.1171,41.1848,41.0268,41.1848,1042800.0
2015-05-06 15:30:00,54.74,54.95,54.69,54.95,1629500.0,41.1848,41.3428,41.1472,41.3428,1629500.0
2015-05-07 09:30:00,54.96,55.03,54.63,54.68,1276100.0,41.3503,41.403,41.102,41.1396,1276100.0
2015-05-07 10:00:00,54.67,54.9,54.64,54.65,751500.0,41.1321,41.3052,41.1095,41.1171,751500.0
2015-05-07 10:30:00,54.65,54.88,54.61,54.83,653700.0,41.1171,41.2901,41.087,41.2525,653700.0
2015-05-07 11:00:00,54.83,54.99,54.76,54.98,683600.0,41.2525,41.3729,41.1998,41.3654,683600.0
2015-05-07 11:30:00,54.98,55.07,54.93,54.94,675600.0,41.3654,41.4331,41.3277,41.3353,675600.0
2015-05-07 12:00:00,54.95,55.18,54.93,55.14,586600.0,41.3428,41.5158,41.3277,41.4857,586600.0
2015-05-07 12:30:00,55.15,55.19,54.99,55.0,896600.0,41.4933,41.5234,41.3729,41.3804,896600.0
2015-05-07 13:00:00,55.0,55.05,54.81,54.87,1196600.0,41.3804,41.418,41.2375,41.2826,1196600.0
2015-05-07 13:30:00,54.86,54.9,54.74,54.74,680200.0,41.2751,41.3052,41.1848,41.1848,680200.0
2015-05-07 14:00:00,54.75,54.77,54.73,54.73,956800.0,41.1923,41.2074,41.1773,41.1773,956800.0
2015-05-07 14:30:00,54.73,54.77,54.69,54.75,913500.0,41.1773,41.2074,41.1472,41.1923,913500.0
2015-05-07 15:00:00,54.74,54.76,54.64,54.72,798700.0,41.1848,41.1998,41.1095,41.1697,798700.0
2015-05-07 15:30:00,54.72,54.89,54.71,54.81,2173000.0,41.1697,41.2976,41.1622,41.2375,2173000.0
2015-05-08 09:30:00,55.17,55.58,55.09,55.32,2093900.0,41.5083,41.8168,41.4481,41.6212,2093900.0
2015-05-08 10:00:00,55.33,55.38,55.22,55.25,944400.0,41.6287,41.6663,41.5459,41.5685,944400.0
2015-05-08 10:30:00,55.26,55.34,55.21,55.31,547200.0,41.576,41.6362,41.5384,41.6136,547200.0
2015-05-08 11:00:00,55.31,55.47,55.28,55.45,1033000.0,41.6136,41.734,41.5911,41.719,1033000.0
2015-05-08 11:30:00,55.45,55.68,55.44,55.64,920400.0,41.719,41.892,41.7114,41.8619,920400.0
2015-05-08 12:00:00,55.63,55.7,55.59,55.63,459000.0,41.8544,41.9071,41.8243,41.8544,459000.0
2015-05-08 12:30:00,55.63,55.69,55.61,55.69,777300.0,41.8544,41.8995,41.8393,41.8995,777300.0
2015-05-08 13:00:00,55.68,55.82,55.68,55.74,921100.0,41.892,41.9973,41.892,41.9372,921100.0
2015-05-08 13:30:00,55.73,55.82,55.71,55.81,577600.0,41.9296,41.9973,41.9146,41.9898,577600.0
2015-05-08 14:00:00,55.82,55.86,55.78,55.8,766100.0,41.9973,42.0274,41.9673,41.9823,766100.0
2015-05-08 14:30:00,55.8,55.9,55.76,55.9,868500.0,41.9823,42.0575,41.9522,42.0575,868500.0
2015-05-08 15:00:00,55.9,55.96,55.86,55.93,1225900.0,42.0575,42.1027,42.0274,42.0801,1225900.0
2015-05-08 15:30:00,55.94,56.05,55.93,56.05,3913300.0,42.0876,42.1704,42.0801,42.1704,3913300.0
2015-05-11 09:30:00,55.92,55.96,55.74,55.83,1937300.0,42.0726,42.1027,41.9372,42.0049,1937300.0
2015-05-11 10:00:00,55.83,55.9,55.73,55.74,1293000.0,42.0049,42.0575,41.9296,41.9372,1293000.0
2015-05-11 10:30:00,55.73,55.76,55.58,55.72,876500.0,41.9296,41.9522,41.8168,41.9221,876500.0
2015-05-11 11:00:00,55.72,55.8,55.65,55.72,770000.0,41.9221,41.9823,41.8694,41.9221,770000.0
2015-05-11 11:30:00,55.72,55.76,55.6,55.61,645200.0,41.9221,41.9522,41.8318,41.8393,645200.0
2015-05-11 12:00:00,55.61,55.63,55.49,55.57,658700.0,41.8393,41.8544,41.7491,41.8093,658700.0
2015-05-11 12:30:00,55.57,55.61,55.52,55.6,422100.0,41.8093,41.8393,41.7716,41.8318,422100.0
2015-05-11 13:00:00,55.6,55.67,55.59,55.65,671600.0,41.8318,41.8845,41.8243,41.8694,671600.0
2015-05-11 13:30:00,55.65,55.66,55.57,55.57,420800.0,41.8694,41.877,41.8093,41.8093,420800.0
2015-05-11 14:00:00,55.57,55.58,55.48,55.55,409400.0,41.8093,41.8168,41.7415,41.7942,409400.0
2015-05-11 14:30:00,55.55,55.56,55.44,55.47,483300.0,41.7942,41.8017,41.7114,41.734,483300.0
2015-05-11 15:00:00,55.48,55.71,55.44,55.65,1053900.0,41.7415,41.9146,41.7114,41.8694,1053900.0
2015-05-11 15:30:00,55.64,55.65,55.51,55.51,1599300.0,41.8619,41.8694,41.7641,41.7641,1599300.0
2015-05-12 09:30:00,55.31,55.36,55.0,55.15,1525200.0,41.6136,41.6513,41.3804,41.4933,1525200.0
2015-05-12 10:00:00,55.15,55.19,55.01,55.07,1167000.0,41.4933,41.5234,41.3879,41.4331,1167000.0
2015-05-12 10:30:00,55.06,55.43,55.06,55.32,760900.0,41.4255,41.7039,41.4255,41.6212,760900.0
2015-05-12 11:00:00,55.31,55.45,55.21,55.26,670400.0,41.6136,41.719,41.5384,41.576,670400.0
2015-05-12 11:30:00,55.26,55.44,55.25,55.39,437400.0,41.576,41.7114,41.5685,41.6738,437400.0
2015-05-12 12:00:00,55.39,55.41,55.23,55.32,393900.0,41.6738,41.6889,41.5534,41.6212,393900.0
2015-05-12 12:30:00,55.32,55.42,55.27,55.37,426700.0,41.6212,41.6964,41.5835,41.6588,426700.0
2015-05-12 13:00:00,55.36,55.43,55.31,55.37,464400.0,41.6513,41.7039,41.6136,41.6588,464400.0
2015-05-12 13:30:00,55.37,55.39,55.31,55.36,576700.0,41.6588,41.6738,41.6136,41.6513,576700.0
2015-05-12 14:00:00,55.36,55.57,55.34,55.55,815200.0,41.6513,41.8093,41.6362,41.7942,815200.0
2015-05-12 14:30:00,55.54,55.64,55.46,55.49,729600.0,41.7867,41.8619,41.7265,41.7491,729600.0
2015-05-12 15:00:00,55.49,55.58,55.46,55.51,763400.0,41.7491,41.8168,41.7265,41.7641,763400.0
2015-05-12 15:30:00,55.51,55.6,55.46,55.46,1466500.0,41.7641,41.8318,41.7265,41.7265,1466500.0
2015-05-13 09:30:00,55.47,55.81,55.37,55.78,1616900.0,41.734,41.9898,41.6588,41.9673,1616900.0
2015-05-13 10:00:00,55.79,55.79,55.67,55.7,719500.0,41.9748,41.9748,41.8845,41.9071,719500.0
2015-05-13 10:30:00,55.7,55.7,55.54,55.55,640200.0,41.9071,41.9071,41.7867,41.7942,640200.0
2015-05-13 11:00:00,55.54,55.59,55.46,55.57,689200.0,41.7867,41.8243,41.7265,41.8093,689200.0
2015-05-13 11:30:00,55.57,55.72,55.51,55.7,744100.0,41.8093,41.9221,41.7641,41.9071,744100.0
2015-05-13 12:00:00,55.69,55.75,55.64,55.69,498700.0,41.8995,41.9447,41.8619,41.8995,498700.0
2015-05-13 12:30:00,55.68,55.75,55.64,55.72,438800.0,41.892,41.9447,41.8619,41.9221,438800.0
2015-05-13 13:00:00,55.71,55.83,55.71,55.78,495700.0,41.9146,42.0049,41.9146,41.9673,495700.0
2015-05-13 13:30:00,55.79,55.8,55.68,55.73,470500.0,41.9748,41.9823,41.892,41.9296,470500.0
2015-05-13 14:00:00,55.73,55.74,55.53,55.58,507400.0,41.9296,41.9372,41.7792,41.8168,507400.0
2015-05-13 14:30:00,55.58,55.7,55.55,55.65,565100.0,41.8168,41.9071,41.7942,41.8694,565100.0
2015-05-13 15:00:00,55.66,55.7,55.59,55.63,804700.0,41.877,41.9071,41.8243,41.8544,804700.0
2015-05-13 15:30:00,55.62,55.66,55.57,55.6,1490400.0,41.8469,41.877,41.8093,41.8318,1490400.0
2015-05-14 09:30:00,55.95,56.01,55.78,55.96,1866000.0,42.0952,42.1403,41.9673,42.1027,1866000.0
2015-05-14 10:00:00,55.97,56.02,55.89,55.94,897200.0,42.1102,42.1478,42.05,42.0876,897200.0
2015-05-14 10:30:00,55.94,55.95,55.84,55.87,338200.0,42.0876,42.0952,42.0124,42.035,338200.0
2015-05-14 11:00:00,55.87,55.88,55.74,55.82,362600.0,42.035,42.0425,41.9372,41.9973,362600.0
2015-05-14 11:30:00,55.82,55.83,55.74,55.79,365100.0,41.9973,42.0049,41.9372,41.9748,365100.0
2015-05-14 12:00:00,55.8,55.83,55.72,55.8,399700.0,41.9823,42.0049,41.9221,41.9823,399700.0
2015-05-14 12:30:00,55.79,55.82,55.75,55.82,312700.0,41.9748,41.9973,41.9447,41.9973,312700.0
2015-05-14 13:00:00,55.81,55.95,55.8,55.94,396200.0,41.9898,42.0952,41.9823,42.0876,396200.0
2015-05-14 13:30:00,55.94,55.95,55.9,55.94,386800.0,42.0876,42.0952,42.0575,42.0876,386800.0
2015-05-14 14:00:00,55.94,56.02,55.92,56.01,493800.0,42.0876,42.1478,42.0726,42.1403,493800.0
2015-05-14 14:30:00,56.0,56.05,55.92,56.04,556100.0,42.1328,42.1704,42.0726,42.1629,556100.0
2015-05-14 15:00:00,56.04,56.13,55.99,56.01,836200.0,42.1629,42.2306,42.1252,42.1403,836200.0
2015-05-14 15:30:00,56.01,56.07,55.96,56.03,1293400.0,42.1403,42.1854,42.1027,42.1553,1293400.0
2015-05-15 09:30:00,56.04,56.04,55.74,55.79,2293100.0,42.1629,42.1629,41.9372,41.9748,2293100.0
2015-05-15 10:00:00,55.78,55.79,55.45,55.51,1144400.0,41.9673,41.9748,41.719,41.7641,1144400.0
2015-05-15 10:30:00,55.5,55.62,55.45,55.58,690900.0,41.7566,41.8469,41.719,41.8168,690900.0
2015-05-15 11:00:00,55.57,55.66,55.5,55.52,570400.0,41.8093,41.877,41.7566,41.7716,570400.0
2015-05-15 11:30:00,55.51,55.55,55.41,55.43,484900.0,41.7641,41.7942,41.6889,41.7039,484900.0
2015-05-15 12:00:00,55.43,55.44,55.37,55.39,376900.0,41.7039,41.7114,41.6588,41.6738,376900.0
2015-05-15 12:30:00,55.39,55.43,55.33,55.42,493000.0,41.6738,41.7039,41.6287,41.6964,493000.0
2015-05-15 13:00:00,55.41,55.45,55.33,55.33,740800.0,41.6889,41.719,41.6287,41.6287,740800.0
2015-05-15 13:30:00,55.33,55.38,55.3,55.34,595800.0,41.6287,41.6663,41.6061,41.6362,595800.0
2015-05-15 14:00:00,55.34,55.41,55.34,55.37,521600.0,41.6362,41.6889,41.6362,41.6588,521600.0
2015-05-15 14:30:00,55.37,55.47,55.37,55.43,673600.0,41.6588,41.734,41.6588,41.7039,673600.0
2015-05-15 15:00:00,55.42,55.47,55.4,55.4,816600.0,41.6964,41.734,41.6813,41.6813,816600.0
2015-05-15 15:30:00,55.4,55.52,55.39,55.51,1769200.0,41.6813,41.7716,41.6738,41.7641,1769200.0
2015-05-18 09:30:00,55.58,55.98,55.55,55.83,1296700.0,41.8168,42.1177,41.7942,42.0049,1296700.0
2015-05-18 10:00:00,55.83,55.88,55.68,55.73,833500.0,42.0049,42.0425,41.892,41.9296,833500.0
2015-05-18 10:30:00,55.73,55.8,55.65,55.73,466600.0,41.9296,41.9823,41.8694,41.9296,466600.0
2015-05-18 11:00:00,55.73,55.81,55.7,55.78,479400.0,41.9296,41.9898,41.9071,41.9673,479400.0
2015-05-18 11:30:00,55.77,55.85,55.77,55.82,458200.0,41.9597,42.0199,41.9597,41.9973,458200.0
2015-05-18 12:00:00,55.82,55.87,55.71,55.71,593700.0,41.9973,42.035,41.9146,41.9146,593700.0
2015-05-18 12:30:00,55.71,55.72,55.67,55.7,420100.0,41.9146,41.9221,41.8845,41.9071,420100.0
2015-05-18 13:00:00,55.69,55.72,55.66,55.69,458300.0,41.8995,41.9221,41.877,41.8995,458300.0
2015-05-18 13:30:00,55.69,55.76,55.68,55.72,494700.0,41.8995,41.9522,41.892,41.9221,494700.0
2015-05-18 14:00:00,55.71,55.73,55.66,55.71,396000.0,41.9146,41.9296,41.877,41.9146,396000.0
2015-05-18 14:30:00,55.71,55.76,55.7,55.76,549700.0,41.9146,41.9522,41.9071,41.9522,549700.0
2015-05-18 15:00:00,55.76,55.8,55.73,55.78,701100.0,41.9522,41.9823,41.9296,41.9673,701100.0
2015-05-18 15:30:00,55.77,55.82,55.71,55.72,1785900.0,41.9597,41.9973,41.9146,41.9221,1785900.0
2015-05-19 09:30:00,55.9,56.44,55.89,56.41,2427500.0,42.0575,42.4638,42.05,42.4412,2427500.0
2015-05-19 10:00:00,56.41,56.7,56.4,56.61,2145800.0,42.4412,42.6594,42.4337,42.5917,2145800.0
2015-05-19 10:30:00,56.6,56.63,56.49,56.49,1280200.0,42.5842,42.6068,42.5014,42.5014,1280200.0
2015-05-19 11:00:00,56.49,56.52,56.3,56.46,1483800.0,42.5014,42.524,42.3585,42.4789,1483800.0
2015-05-19 11:30:00,56.46,56.51,56.41,56.51,591200.0,42.4789,42.5165,42.4412,42.5165,591200.0
2015-05-19 12:00:00,56.5,56.51,56.37,56.37,552800.0,42.509,42.5165,42.4111,42.4111,552800.0
2015-05-19 12:30:00,56.37,56.46,56.37,56.42,450200.0,42.4111,42.4789,42.4111,42.4488,450200.0
2015-05-19 13:00:00,56.41,56.47,56.39,56.47,384300.0,42.4412,42.4864,42.4262,42.4864,384300.0
2015-05-19 13:30:00,56.47,56.56,56.46,56.47,542700.0,42.4864,42.5541,42.4789,42.4864,542700.0
2015-05-19 14:00:00,56.47,56.59,56.46,56.53,431100.0,42.4864,42.5767,42.4789,42.5315,431100.0
2015-05-19 14:30:00,56.53,56.54,56.38,56.48,694900.0,42.5315,42.5391,42.4187,42.4939,694900.0
2015-05-19 15:00:00,56.48,56.49,56.31,56.39,1095100.0,42.4939,42.5014,42.366,42.4262,1095100.0
2015-05-19 15:30:00,56.39,56.44,56.32,56.42,2662300.0,42.4262,42.4638,42.3735,42.4488,2662300.0
2015-05-20 09:30:00,56.32,56.37,56.18,56.25,1601400.0,42.3735,42.4111,42.2682,42.3209,1601400.0
2015-05-20 10:00:00,56.25,56.32,56.21,56.28,797200.0,42.3209,42.3735,42.2908,42.3434,797200.0
2015-05-20 10:30:00,56.27,56.32,56.24,56.27,809800.0,42.3359,42.3735,42.3133,42.3359,809800.0
2015-05-20 11:00:00,56.27,56.31,56.15,56.16,713400.0,42.3359,42.366,42.2456,42.2532,713400.0
2015-05-20 11:30:00,56.16,56.18,55.97,56.0,943400.0,42.2532,42.2682,42.1102,42.1328,943400.0
2015-05-20 12:00:00,56.01,56.18,55.98,56.15,669000.0,42.1403,42.2682,42.1177,42.2456,669000.0
2015-05-20 12:30:00,56.16,56.17,56.07,56.08,565800.0,42.2532,42.2607,42.1854,42.193,565800.0
2015-05-20 13:00:00,56.08,56.09,56.0,56.03,565300.0,42.193,42.2005,42.1328,42.1553,565300.0
2015-05-20 13:30:00,56.03,56.04,55.93,55.97,526200.0,42.1553,42.1629,42.0801,42.1102,526200.0
2015-05-20 14:00:00,55.98,56.28,55.98,56.25,1087400.0,42.1177,42.3434,42.1177,42.3209,1087400.0
2015-05-20 14:30:00,56.26,56.28,56.1,56.14,716400.0,42.3284,42.3434,42.208,42.2381,716400.0
2015-05-20 15:00:00,56.15,56.23,56.01,56.12,914900.0,42.2456,42.3058,42.1403,42.2231,914900.0
2015-05-20 15:30:00,56.12,56.18,56.04,56.06,1414500.0,42.2231,42.2682,42.1629,42.1779,1414500.0
2015-05-21 09:30:00,55.99,56.05,55.84,55.86,1271400.0,42.1252,42.1704,42.0124,42.0274,1271400.0
2015-05-21 10:00:00,55.85,56.03,55.83,55.97,559100.0,42.0199,42.1553,42.0049,42.1102,559100.0
2015-05-21 10:30:00,55.97,56.01,55.93,55.96,416800.0,42.1102,42.1403,42.0801,42.1027,416800.0
2015-05-21 11:00:00,55.96,56.08,55.93,56.07,526700.0,42.1027,42.193,42.0801,42.1854,526700.0
2015-05-21 11:30:00,56.08,56.1,55.98,55.99,714000.0,42.193,42.208,42.1177,42.1252,714000.0
2015-05-21 12:00:00,55.98,56.0,55.92,55.96,336300.0,42.1177,42.1328,42.0726,42.1027,336300.0
2015-05-21 12:30:00,55.95,55.97,55.89,55.9,442000.0,42.0952,42.1102,42.05,42.0575,442000.0
2015-05-21 13:00:00,55.89,55.96,55.89,55.91,401700.0,42.05,42.1027,42.05,42.0651,401700.0
2015-05-21 13:30:00,55.91,55.94,55.87,55.91,629500.0,42.0651,42.0876,42.035,42.0651,629500.0
2015-05-21 14:00:00,55.91,56.02,55.9,56.01,672500.0,42.0651,42.1478,42.0575,42.1403,672500.0
2015-05-21 14:30:00,56.01,56.06,55.97,56.06,525200.0,42.1403,42.1779,42.1102,42.1779,525200.0
2015-05-21 15:00:00,56.06,56.09,56.01,56.07,1290700.0,42.1779,42.2005,42.1403,42.1854,1290700.0
2015-05-21 15:30:00,56.07,56.18,55.97,56.03,2491300.0,42.1854,42.2682,42.1102,42.1553,2491300.0
2015-05-22 09:30:00,56.05,56.18,55.99,56.11,921200.0,42.1704,42.2682,42.1252,42.2155,921200.0
2015-05-22 10:00:00,56.12,56.18,56.11,56.15,389000.0,42.2231,42.2682,42.2155,42.2456,389000.0
2015-05-22 10:30:00,56.16,56.23,56.14,56.22,513300.0,42.2532,42.3058,42.2381,42.2983,513300.0
2015-05-22 11:00:00,56.22,56.23,56.07,56.12,390900.0,42.2983,42.3058,42.1854,42.2231,390900.0
2015-05-22 11:30:00,56.11,56.19,56.1,56.18,388200.0,42.2155,42.2757,42.208,42.2682,388200.0
2015-05-22 12:00:00,56.18,56.18,56.11,56.15,178000.0,42.2682,42.2682,42.2155,42.2456,178000.0
2015-05-22 12:30:00,56.15,56.18,56.11,56.16,519900.0,42.2456,42.2682,42.2155,42.2532,519900.0
2015-05-22 13:00:00,56.15,56.22,56.12,56.15,597900.0,42.2456,42.2983,42.2231,42.2456,597900.0
2015-05-22 13:30:00,56.15,56.18,56.13,56.15,278800.0,42.2456,42.2682,42.2306,42.2456,278800.0
2015-05-22 14:00:00,56.15,56.19,56.12,56.18,349700.0,42.2456,42.2757,42.2231,42.2682,349700.0
2015-05-22 14:30:00,56.17,56.18,56.11,56.11,275300.0,42.2607,42.2682,42.2155,42.2155,275300.0
2015-05-22 15:00:00,56.12,56.2,56.11,56.2,453000.0,42.2231,42.2832,42.2155,42.2832,453000.0
2015-05-22 15:30:00,56.2,56.2,56.0,56.01,1364200.0,42.2832,42.2832,42.1328,42.1403,1364200.0
2015-05-26 09:30:00,55.97,56.0,55.6,55.83,1510600.0,42.1102,42.1328,41.8318,42.0049,1510600.0
2015-05-26 10:00:00,55.82,55.97,55.79,55.88,1187900.0,41.9973,42.1102,41.9748,42.0425,1187900.0
2015-05-26 10:30:00,55.88,55.91,55.63,55.66,1002400.0,42.0425,42.0651,41.8544,41.877,1002400.0
2015-05-26 11:00:00,55.67,55.71,55.58,55.69,863900.0,41.8845,41.9146,41.8168,41.8995,863900.0
2015-05-26 11:30:00,55.69,55.74,55.58,55.59,614000.0,41.8995,41.9372,41.8168,41.8243,614000.0
2015-05-26 12:00:00,55.59,55.68,55.58,55.66,500700.0,41.8243,41.892,41.8168,41.877,500700.0
2015-05-26 12:30:00,55.66,55.68,55.48,55.5,521200.0,41.877,41.892,41.7415,41.7566,521200.0
2015-05-26 13:00:00,55.5,55.62,55.46,55.58,490300.0,41.7566,41.8469,41.7265,41.8168,490300.0
2015-05-26 13:30:00,55.59,55.59,55.47,55.52,690200.0,41.8243,41.8243,41.734,41.7716,690200.0
2015-05-26 14:00:00,55.52,55.65,55.5,55.58,696100.0,41.7716,41.8694,41.7566,41.8168,696100.0
2015-05-26 14:30:00,55.58,55.67,55.57,55.65,999600.0,41.8168,41.8845,41.8093,41.8694,999600.0
2015-05-26 15:00:00,55.65,55.86,55.65,55.75,1197600.0,41.8694,42.0274,41.8694,41.9447,1197600.0
2015-05-26 15:30:00,55.76,55.78,55.66,55.67,2281400.0,41.9522,41.9673,41.877,41.8845,2281400.0
2015-05-27 09:30:00,55.92,56.09,55.71,56.02,1199200.0,42.0726,42.2005,41.9146,42.1478,1199200.0
2015-05-27 10:00:00,56.02,56.05,55.97,56.02,573100.0,42.1478,42.1704,42.1102,42.1478,573100.0
2015-05-27 10:30:00,56.02,56.11,56.0,56.11,474000.0,42.1478,42.2155,42.1328,42.2155,474000.0
2015-05-27 11:00:00,56.1,56.14,55.99,56.08,638800.0,42.208,42.2381,42.1252,42.193,638800.0
2015-05-27 11:30:00,56.07,56.15,56.05,56.11,618200.0,42.1854,42.2456,42.1704,42.2155,618200.0
2015-05-27 12:00:00,56.11,56.25,56.11,56.22,471000.0,42.2155,42.3209,42.2155,42.2983,471000.0
2015-05-27 12:30:00,56.22,56.27,56.19,56.2,367000.0,42.2983,42.3359,42.2757,42.2832,367000.0
2015-05-27 13:00:00,56.2,56.31,56.18,56.28,433600.0,42.2832,42.366,42.2682,42.3434,433600.0
2015-05-27 13:30:00,56.28,56.3,56.21,56.23,413200.0,42.3434,42.3585,42.2908,42.3058,413200.0
2015-05-27 14:00:00,56.22,56.31,56.19,56.24,483600.0,42.2983,42.366,42.2757,42.3133,483600.0
2015-05-27 14:30:00,56.23,56.25,56.17,56.2,497500.0,42.3058,42.3209,42.2607,42.2832,497500.0
2015-05-27 15:00:00,56.2,56.26,56.16,56.19,703300.0,42.2832,42.3284,42.2532,42.2757,703300.0
2015-05-27 15:30:00,56.19,56.25,56.08,56.09,2336100.0,42.2757,42.3209,42.193,42.2005,2336100.0
2015-05-28 09:30:00,56.11,56.23,55.93,55.97,1138400.0,42.2155,42.3058,42.0801,42.1102,1138400.0
2015-05-28 10:00:00,55.98,56.13,55.94,56.07,628600.0,42.1177,42.2306,42.0876,42.1854,628600.0
2015-05-28 10:30:00,56.06,56.06,55.91,55.91,557300.0,42.1779,42.1779,42.0651,42.0651,557300.0
2015-05-28 11:00:00,55.92,56.08,55.91,56.05,438100.0,42.0726,42.193,42.0651,42.1704,438100.0
2015-05-28 11:30:00,56.05,56.09,55.89,55.96,394500.0,42.1704,42.2005,42.05,42.1027,394500.0
2015-05-28 12:00:00,55.96,56.06,55.9,56.04,289000.0,42.1027,42.1779,42.0575,42.1629,289000.0
2015-05-28 12:30:00,56.04,56.04,55.91,56.0,282800.0,42.1629,42.1629,42.0651,42.1328,282800.0
2015-05-28 13:00:00,56.0,56.08,55.98,56.02,371400.0,42.1328,42.193,42.1177,42.1478,371400.0
2015-05-28 13:30:00,56.02,56.08,55.97,56.03,337200.0,42.1478,42.193,42.1102,42.1553,337200.0
2015-05-28 14:00:00,56.03,56.16,56.01,56.16,270300.0,42.1553,42.2532,42.1403,42.2532,270300.0
2015-05-28 14:30:00,56.17,56.22,56.14,56.22,464200.0,42.2607,42.2983,42.2381,42.2983,464200.0
2015-05-28 15:00:00,56.2,56.3,56.2,56.24,842600.0,42.2832,42.3585,42.2832,42.3133,842600.0
2015-05-28 15:30:00,56.24,56.26,56.18,56.21,1003900.0,42.3133,42.3284,42.2682,42.2908,1003900.0
2015-05-29 09:30:00,56.28,56.28,55.99,56.07,1500600.0,42.3434,42.3434,42.1252,42.1854,1500600.0
2015-05-29 10:00:00,56.07,56.08,55.9,55.91,727200.0,42.1854,42.193,42.0575,42.0651,727200.0
2015-05-29 10:30:00,55.91,55.92,55.68,55.81,1232100.0,42.0651,42.0726,41.892,41.9898,1232100.0
2015-05-29 11:00:00,55.8,55.88,55.74,55.77,729200.0,41.9823,42.0425,41.9372,41.9597,729200.0
2015-05-29 11:30:00,55.77,56.02,55.74,56.02,702400.0,41.9597,42.1478,41.9372,42.1478,702400.0
2015-05-29 12:00:00,56.01,56.08,55.94,56.03,512800.0,42.1403,42.193,42.0876,42.1553,512800.0
2015-05-29 12:30:00,56.04,56.09,55.98,55.98,410900.0,42.1629,42.2005,42.1177,42.1177,410900.0
2015-05-29 13:00:00,55.98,56.08,55.97,56.07,443300.0,42.1177,42.193,42.1102,42.1854,443300.0
2015-05-29 13:30:00,56.07,56.1,55.98,55.98,733000.0,42.1854,42.208,42.1177,42.1177,733000.0
2015-05-29 14:00:00,55.99,56.0,55.88,55.9,587300.0,42.1252,42.1328,42.0425,42.0575,587300.0
2015-05-29 14:30:00,55.89,56.0,55.87,55.98,1267600.0,42.05,42.1328,42.035,42.1177,1267600.0
2015-05-29 15:00:00,55.98,56.13,55.95,56.07,1101000.0,42.1177,42.2306,42.0952,42.1854,1101000.0
2015-05-29 15:30:00,56.06,56.12,55.94,55.95,2807400.0,42.1779,42.2231,42.0876,42.0952,2807400.0
2015-06-01 09:30:00,56.24,56.49,56.06,56.15,2529801.0,42.3133,42.5014,42.1779,42.2456,2529801.0
2015-06-01 10:00:00,56.16,56.34,55.91,56.04,1957415.0,42.2532,42.3886,42.0651,42.1629,1957415.0
2015-06-01 10:30:00,56.04,56.04,55.8,55.98,976383.0,42.1629,42.1629,41.9823,42.1177,976383.0
2015-06-01 11:00:00,55.98,56.12,55.97,56.0,1020390.0,42.1177,42.2231,42.1102,42.1328,1020390.0
2015-06-01 11:30:00,55.99,56.11,55.98,56.08,668239.0,42.1252,42.2155,42.1177,42.193,668239.0
2015-06-01 12:00:00,56.07,56.23,56.02,56.22,617556.0,42.1854,42.3058,42.1478,42.2983,617556.0
2015-06-01 12:30:00,56.22,56.25,56.14,56.24,519323.0,42.2983,42.3209,42.2381,42.3133,519323.0
2015-06-01 13:00:00,56.24,56.27,56.14,56.16,556164.0,42.3133,42.3359,42.2381,42.2532,556164.0
2015-06-01 13:30:00,56.16,56.19,56.14,56.16,442304.0,42.2532,42.2757,42.2381,42.2532,442304.0
2015-06-01 14:00:00,56.16,56.28,56.15,56.26,470292.0,42.2532,42.3434,42.2456,42.3284,470292.0
2015-06-01 14:30:00,56.26,56.3,56.18,56.22,641996.0,42.3284,42.3585,42.2682,42.2983,641996.0
2015-06-01 15:00:00,56.22,56.26,56.19,56.19,918889.0,42.2983,42.3284,42.2757,42.2757,918889.0
2015-06-01 15:30:00,56.2,56.21,55.98,56.02,2267148.0,42.2832,42.2908,42.1177,42.1478,2267148.0
2015-06-02 09:30:00,56.01,56.07,55.74,55.98,1887077.0,42.1403,42.1854,41.9372,42.1177,1887077.0
2015-06-02 10:00:00,55.98,56.28,55.95,56.17,1101554.0,42.1177,42.3434,42.0952,42.2607,1101554.0
2015-06-02 10:30:00,56.17,56.32,56.15,56.24,588753.0,42.2607,42.3735,42.2456,42.3133,588753.0
2015-06-02 11:00:00,56.23,56.29,56.05,56.11,715025.0,42.3058,42.351,42.1704,42.2155,715025.0
2015-06-02 11:30:00,56.1,56.23,56.09,56.21,448623.0,42.208,42.3058,42.2005,42.2908,448623.0
2015-06-02 12:00:00,56.21,56.35,56.19,56.33,437840.0,42.2908,42.3961,42.2757,42.3811,437840.0
2015-06-02 12:30:00,56.34,56.45,56.33,56.43,404347.0,42.3886,42.4713,42.3811,42.4563,404347.0
2015-06-02 13:00:00,56.43,56.44,56.32,56.34,805633.0,42.4563,42.4638,42.3735,42.3886,805633.0
2015-06-02 13:30:00,56.34,56.41,56.31,56.37,358088.0,42.3886,42.4412,42.366,42.4111,358088.0
2015-06-02 14:00:00,56.37,56.43,56.29,56.31,454215.0,42.4111,42.4563,42.351,42.366,454215.0
2015-06-02 14:30:00,56.32,56.34,56.19,56.3,461506.0,42.3735,42.3886,42.2757,42.3585,461506.0
2015-06-02 15:00:00,56.3,56.31,56.17,56.23,789627.0,42.3585,42.366,42.2607,42.3058,789627.0
2015-06-02 15:30:00,56.23,56.25,56.12,56.15,1686581.0,42.3058,42.3209,42.2231,42.2456,1686581.0
2015-06-03 09:30:00,56.35,56.95,56.35,56.87,2781630.0,42.3961,42.8475,42.3961,42.7873,2781630.0
2015-06-03 10:00:00,56.86,57.13,56.75,57.11,2175149.0,42.7798,42.983,42.6971,42.9679,2175149.0
2015-06-03 10:30:00,57.11,57.2,57.01,57.14,952021.0,42.9679,43.0356,42.8927,42.9905,952021.0
2015-06-03 11:00:00,57.13,57.17,57.04,57.1,775845.0,42.983,43.013,42.9152,42.9604,775845.0
2015-06-03 11:30:00,57.1,57.12,56.85,56.88,536528.0,42.9604,42.9754,42.7723,42.7949,536528.0
2015-06-03 12:00:00,56.87,56.92,56.76,56.8,441546.0,42.7873,42.825,42.7046,42.7347,441546.0
2015-06-03 12:30:00,56.8,56.89,56.76,56.86,591738.0,42.7347,42.8024,42.7046,42.7798,591738.0
2015-06-03 13:00:00,56.87,56.93,56.8,56.82,627559.0,42.7873,42.8325,42.7347,42.7497,627559.0
2015-06-03 13:30:00,56.83,56.86,56.74,56.75,534437.0,42.7572,42.7798,42.6895,42.6971,534437.0
2015-06-03 14:00:00,56.76,56.94,56.75,56.89,620312.0,42.7046,42.84,42.6971,42.8024,620312.0
2015-06-03 14:30:00,56.89,56.9,56.81,56.84,382389.0,42.8024,42.8099,42.7422,42.7648,382389.0
2015-06-03 15:00:00,56.84,56.95,56.8,56.95,876940.0,42.7648,42.8475,42.7347,42.8475,876940.0
2015-06-03 15:30:00,56.95,57.01,56.9,56.91,3068426.0,42.8475,42.8927,42.8099,42.8174,3068426.0
2015-06-04 09:30:00,56.53,56.89,56.5,56.76,1915514.0,42.5315,42.8024,42.509,42.7046,1915514.0
2015-06-04 10:00:00,56.77,56.87,56.56,56.56,1507586.0,42.7121,42.7873,42.5541,42.5541,1507586.0
2015-06-04 10:30:00,56.57,56.58,56.32,56.33,1385833.0,42.5616,42.5691,42.3735,42.3811,1385833.0
2015-06-04 11:00:00,56.32,56.34,56.2,56.26,1020929.0,42.3735,42.3886,42.2832,42.3284,1020929.0
2015-06-04 11:30:00,56.27,56.28,55.98,56.13,1637082.0,42.3359,42.3434,42.1177,42.2306,1637082.0
2015-06-04 12:00:00,56.13,56.22,56.09,56.17,690128.0,42.2306,42.2983,42.2005,42.2607,690128.0
2015-06-04 12:30:00,56.16,56.24,56.07,56.09,644332.0,42.2532,42.3133,42.1854,42.2005,644332.0
2015-06-04 13:00:00,56.09,56.09,55.94,55.99,1241490.0,42.2005,42.2005,42.0876,42.1252,1241490.0
2015-06-04 13:30:00,55.98,56.04,55.93,55.99,661209.0,42.1177,42.1629,42.0801,42.1252,661209.0
2015-06-04 14:00:00,55.99,56.12,55.96,56.06,572184.0,42.1252,42.2231,42.1027,42.1779,572184.0
2015-06-04 14:30:00,56.05,56.11,55.97,56.11,759388.0,42.1704,42.2155,42.1102,42.2155,759388.0
2015-06-04 15:00:00,56.11,56.16,56.05,56.11,947172.0,42.2155,42.2532,42.1704,42.2155,947172.0
2015-06-04 15:30:00,56.11,56.16,56.05,56.16,2457361.0,42.2155,42.2532,42.1704,42.2532,2457361.0
2015-06-05 09:30:00,57.04,57.04,56.69,56.77,2772048.0,42.9152,42.9152,42.6519,42.7121,2772048.0
2015-06-05 10:00:00,56.77,57.22,56.77,57.11,2206963.0,42.7121,43.0507,42.7121,42.9679,2206963.0
2015-06-05 10:30:00,57.12,57.18,56.79,56.82,1163720.0,42.9754,43.0206,42.7271,42.7497,1163720.0
2015-06-05 11:00:00,56.81,56.87,56.65,56.74,1112802.0,42.7422,42.7873,42.6218,42.6895,1112802.0
2015-06-05 11:30:00,56.74,56.77,56.57,56.6,633413.0,42.6895,42.7121,42.5616,42.5842,633413.0
2015-06-05 12:00:00,56.59,56.61,56.44,56.46,539683.0,42.5767,42.5917,42.4638,42.4789,539683.0
2015-06-05 12:30:00,56.46,56.7,56.4,56.66,1156055.0,42.4789,42.6594,42.4337,42.6293,1156055.0
2015-06-05 13:00:00,56.66,56.77,56.65,56.74,843886.0,42.6293,42.7121,42.6218,42.6895,843886.0
2015-06-05 13:30:00,56.74,56.77,56.59,56.61,461432.0,42.6895,42.7121,42.5767,42.5917,461432.0
2015-06-05 14:00:00,56.61,56.65,56.58,56.6,403646.0,42.5917,42.6218,42.5691,42.5842,403646.0
2015-06-05 14:30:00,56.61,56.71,56.57,56.66,451822.0,42.5917,42.667,42.5616,42.6293,451822.0
2015-06-05 15:00:00,56.66,56.72,56.58,56.61,898239.0,42.6293,42.6745,42.5691,42.5917,898239.0
2015-06-05 15:30:00,56.62,56.67,56.56,56.61,1783057.0,42.5992,42.6369,42.5541,42.5917,1783057.0
2015-06-08 09:30:00,56.94,56.94,56.44,56.59,1918888.0,42.84,42.84,42.4638,42.5767,1918888.0
2015-06-08 10:00:00,56.6,56.69,56.5,56.67,948880.0,42.5842,42.6519,42.509,42.6369,948880.0
2015-06-08 10:30:00,56.67,56.7,56.53,56.54,737609.0,42.6369,42.6594,42.5315,42.5391,737609.0
2015-06-08 11:00:00,56.53,56.62,56.46,56.49,690800.0,42.5315,42.5992,42.4789,42.5014,690800.0
2015-06-08 11:30:00,56.5,56.54,56.41,56.48,578674.0,42.509,42.5391,42.4412,42.4939,578674.0
2015-06-08 12:00:00,56.48,56.57,56.48,56.52,385861.0,42.4939,42.5616,42.4939,42.524,385861.0
2015-06-08 12:30:00,56.53,56.56,56.41,56.46,425657.0,42.5315,42.5541,42.4412,42.4789,425657.0
2015-06-08 13:00:00,56.46,56.5,56.4,56.47,408919.0,42.4789,42.509,42.4337,42.4864,408919.0
2015-06-08 13:30:00,56.47,56.47,56.36,56.37,497948.0,42.4864,42.4864,42.4036,42.4111,497948.0
2015-06-08 14:00:00,56.37,56.4,56.28,56.3,891115.0,42.4111,42.4337,42.3434,42.3585,891115.0
2015-06-08 14:30:00,56.3,56.45,56.29,56.39,1034806.0,42.3585,42.4713,42.351,42.4262,1034806.0
2015-06-08 15:00:00,56.39,56.46,56.35,56.39,947538.0,42.4262,42.4789,42.3961,42.4262,947538.0
2015-06-08 15:30:00,56.39,56.4,56.12,56.13,2409260.0,42.4262,42.4337,42.2231,42.2306,2409260.0
2015-06-09 09:30:00,56.23,56.36,56.0,56.13,1708673.0,42.3058,42.4036,42.1328,42.2306,1708673.0
2015-06-09 10:00:00,56.13,56.35,56.1,56.28,1045862.0,42.2306,42.3961,42.208,42.3434,1045862.0
2015-06-09 10:30:00,56.29,56.65,56.25,56.62,1364122.0,42.351,42.6218,42.3209,42.5992,1364122.0
2015-06-09 11:00:00,56.62,56.66,56.55,56.62,783446.0,42.5992,42.6293,42.5466,42.5992,783446.0
2015-06-09 11:30:00,56.62,56.73,56.59,56.66,532934.0,42.5992,42.682,42.5767,42.6293,532934.0
2015-06-09 12:00:00,56.65,56.78,56.62,56.76,534919.0,42.6218,42.7196,42.5992,42.7046,534919.0
2015-06-09 12:30:00,56.76,56.92,56.75,56.87,883006.0,42.7046,42.825,42.6971,42.7873,883006.0
2015-06-09 13:00:00,56.88,56.93,56.83,56.9,438806.0,42.7949,42.8325,42.7572,42.8099,438806.0
2015-06-09 13:30:00,56.9,56.9,56.74,56.76,492669.0,42.8099,42.8099,42.6895,42.7046,492669.0
2015-06-09 14:00:00,56.75,56.84,56.72,56.83,629329.0,42.6971,42.7648,42.6745,42.7572,629329.0
2015-06-09 14:30:00,56.82,56.84,56.74,56.76,587630.0,42.7497,42.7648,42.6895,42.7046,587630.0
2015-06-09 15:00:00,56.76,56.8,56.66,56.69,1076720.0,42.7046,42.7347,42.6293,42.6519,1076720.0
2015-06-09 15:30:00,56.69,56.75,56.62,56.69,2067417.0,42.6519,42.6971,42.5992,42.6519,2067417.0
2015-06-10 09:30:00,56.99,57.37,56.9,57.29,2078602.0,42.8776,43.1635,42.8099,43.1033,2078602.0
2015-06-10 10:00:00,57.3,57.42,57.25,57.32,1270828.0,43.1109,43.2011,43.0732,43.1259,1270828.0
2015-06-10 10:30:00,57.33,57.36,57.29,57.36,1355999.0,43.1334,43.156,43.1033,43.156,1355999.0
2015-06-10 11:00:00,57.36,57.57,57.27,57.42,2150237.0,43.156,43.314,43.0883,43.2011,2150237.0
2015-06-10 11:30:00,57.42,57.56,57.42,57.42,947662.0,43.2011,43.3065,43.2011,43.2011,947662.0
2015-06-10 12:00:00,57.42,57.47,57.37,57.37,496805.0,43.2011,43.2388,43.1635,43.1635,496805.0
2015-06-10 12:30:00,57.38,57.41,57.31,57.35,609556.0,43.171,43.1936,43.1184,43.1485,609556.0
2015-06-10 13:00:00,57.35,57.37,57.25,57.26,545794.0,43.1485,43.1635,43.0732,43.0808,545794.0
2015-06-10 13:30:00,57.25,57.28,57.2,57.25,440832.0,43.0732,43.0958,43.0356,43.0732,440832.0
2015-06-10 14:00:00,57.25,57.36,57.25,57.34,827230.0,43.0732,43.156,43.0732,43.1409,827230.0
2015-06-10 14:30:00,57.33,57.36,57.3,57.32,534861.0,43.1334,43.156,43.1109,43.1259,534861.0
2015-06-10 15:00:00,57.32,57.32,57.18,57.22,985948.0,43.1259,43.1259,43.0206,43.0507,985948.0
2015-06-10 15:30:00,57.23,57.24,57.09,57.18,3187846.0,43.0582,43.0657,42.9529,43.0206,3187846.0
2015-06-11 09:30:00,57.26,57.57,57.22,57.53,1886728.0,43.0808,43.314,43.0507,43.2839,1886728.0
2015-06-11 10:00:00,57.54,57.56,57.38,57.39,746478.0,43.2914,43.3065,43.171,43.1786,746478.0
2015-06-11 10:30:00,57.39,57.39,57.1,57.1,1607061.0,43.1786,43.1786,42.9604,42.9604,1607061.0
2015-06-11 11:00:00,57.1,57.35,57.07,57.35,1020762.0,42.9604,43.1485,42.9378,43.1485,1020762.0
2015-06-11 11:30:00,57.35,57.43,57.32,57.39,569521.0,43.1485,43.2087,43.1259,43.1786,569521.0
2015-06-11 12:00:00,57.4,57.48,57.36,57.44,562200.0,43.1861,43.2463,43.156,43.2162,562200.0
2015-06-11 12:30:00,57.44,57.48,57.38,57.4,364696.0,43.2162,43.2463,43.171,43.1861,364696.0
2015-06-11 13:00:00,57.41,57.49,57.4,57.49,368434.0,43.1936,43.2538,43.1861,43.2538,368434.0
2015-06-11 13:30:00,57.49,57.57,57.46,57.52,763927.0,43.2538,43.314,43.2312,43.2764,763927.0
2015-06-11 14:00:00,57.51,57.53,57.45,57.48,536114.0,43.2689,43.2839,43.2237,43.2463,536114.0
2015-06-11 14:30:00,57.49,57.52,57.38,57.4,468482.0,43.2538,43.2764,43.171,43.1861,468482.0
2015-06-11 15:00:00,57.4,57.4,57.3,57.31,602766.0,43.1861,43.1861,43.1109,43.1184,602766.0
2015-06-11 15:30:00,57.31,57.33,57.15,57.28,2352986.0,43.1184,43.1334,42.998,43.0958,2352986.0
2015-06-12 09:30:00,57.13,57.29,56.8,56.99,1667605.0,42.983,43.1033,42.7347,42.8776,1667605.0
2015-06-12 10:00:00,56.99,57.11,56.89,56.93,948575.0,42.8776,42.9679,42.8024,42.8325,948575.0
2015-06-12 10:30:00,56.93,56.96,56.8,56.84,920273.0,42.8325,42.855,42.7347,42.7648,920273.0
2015-06-12 11:00:00,56.85,57.11,56.8,57.06,712755.0,42.7723,42.9679,42.7347,42.9303,712755.0
2015-06-12 11:30:00,57.07,57.08,56.8,56.85,604966.0,42.9378,42.9453,42.7347,42.7723,604966.0
2015-06-12 12:00:00,56.85,56.87,56.79,56.86,558505.0,42.7723,42.7873,42.7271,42.7798,558505.0
2015-06-12 12:30:00,56.86,56.86,56.74,56.77,485179.0,42.7798,42.7798,42.6895,42.7121,485179.0
2015-06-12 13:00:00,56.78,56.84,56.75,56.83,351972.0,42.7196,42.7648,42.6971,42.7572,351972.0
2015-06-12 13:30:00,56.83,56.93,56.83,56.93,614832.0,42.7572,42.8325,42.7572,42.8325,614832.0
2015-06-12 14:00:00,56.94,56.95,56.89,56.9,450361.0,42.84,42.8475,42.8024,42.8099,450361.0
2015-06-12 14:30:00,56.9,56.92,56.83,56.87,870956.0,42.8099,42.825,42.7572,42.7873,870956.0
2015-06-12 15:00:00,56.87,57.0,56.85,57.0,625108.0,42.7873,42.8851,42.7723,42.8851,625108.0
2015-06-12 15:30:00,57.0,57.14,56.94,57.09,2040144.0,42.8851,42.9905,42.84,42.9529,2040144.0
2015-06-15 09:30:00,56.65,56.79,56.48,56.7,1679217.0,42.6218,42.7271,42.4939,42.6594,1679217.0
2015-06-15 10:00:00,56.69,56.84,56.61,56.72,984145.0,42.6519,42.7648,42.5917,42.6745,984145.0
2015-06-15 10:30:00,56.73,56.77,56.62,56.77,725617.0,42.682,42.7121,42.5992,42.7121,725617.0
2015-06-15 11:00:00,56.77,56.94,56.77,56.81,621662.0,42.7121,42.84,42.7121,42.7422,621662.0
2015-06-15 11:30:00,56.81,56.99,56.81,56.95,464478.0,42.7422,42.8776,42.7422,42.8475,464478.0
2015-06-15 12:00:00,56.95,56.97,56.84,56.86,416097.0,42.8475,42.8626,42.7648,42.7798,416097.0
2015-06-15 12:30:00,56.86,56.95,56.81,56.93,353558.0,42.7798,42.8475,42.7422,42.8325,353558.0
2015-06-15 13:00:00,56.93,56.97,56.89,56.94,340875.0,42.8325,42.8626,42.8024,42.84,340875.0
2015-06-15 13:30:00,56.94,57.07,56.85,56.92,632262.0,42.84,42.9378,42.7723,42.825,632262.0
2015-06-15 14:00:00,56.91,56.95,56.88,56.93,457135.0,42.8174,42.8475,42.7949,42.8325,457135.0
2015-06-15 14:30:00,56.93,56.98,56.89,56.92,922132.0,42.8325,42.8701,42.8024,42.825,922132.0
2015-06-15 15:00:00,56.92,56.94,56.86,56.91,735178.0,42.825,42.84,42.7798,42.8174,735178.0
2015-06-15 15:30:00,56.9,56.99,56.89,56.96,1667107.0,42.8099,42.8776,42.8024,42.855,1667107.0
2015-06-16 09:30:00,56.85,57.16,56.73,56.97,1830965.0,42.7723,43.0055,42.682,42.8626,1830965.0
2015-06-16 10:00:00,56.98,57.03,56.82,56.94,687530.0,42.8701,42.9077,42.7497,42.84,687530.0
2015-06-16 10:30:00,56.93,57.07,56.9,56.98,773198.0,42.8325,42.9378,42.8099,42.8701,773198.0
2015-06-16 11:00:00,56.97,57.21,56.96,57.12,510474.0,42.8626,43.0431,42.855,42.9754,510474.0
2015-06-16 11:30:00,57.12,57.14,57.05,57.09,502840.0,42.9754,42.9905,42.9228,42.9529,502840.0
2015-06-16 12:00:00,57.09,57.11,57.05,57.09,304817.0,42.9529,42.9679,42.9228,42.9529,304817.0
2015-06-16 12:30:00,57.09,57.13,57.08,57.12,360145.0,42.9529,42.983,42.9453,42.9754,360145.0
2015-06-16 13:00:00,57.13,57.15,57.04,57.12,339887.0,42.983,42.998,42.9152,42.9754,339887.0
2015-06-16 13:30:00,57.12,57.19,57.09,57.16,476166.0,42.9754,43.0281,42.9529,43.0055,476166.0
2015-06-16 14:00:00,57.15,57.24,57.15,57.2,638285.0,42.998,43.0657,42.998,43.0356,638285.0
2015-06-16 14:30:00,57.2,57.24,57.15,57.18,620832.0,43.0356,43.0657,42.998,43.0206,620832.0
2015-06-16 15:00:00,57.18,57.23,57.15,57.17,599117.0,43.0206,43.0582,42.998,43.013,599117.0
2015-06-16 15:30:00,57.18,57.22,57.15,57.21,1194027.0,43.0206,43.0507,42.998,43.0431,1194027.0
2015-06-17 09:30:00,57.31,57.46,57.21,57.27,1190318.0,43.1184,43.2312,43.0431,43.0883,1190318.0
2015-06-17 10:00:00,57.27,57.3,57.18,57.19,652699.0,43.0883,43.1109,43.0206,43.0281,652699.0
2015-06-17 10:30:00,57.2,57.33,57.18,57.3,791274.0,43.0356,43.1334,43.0206,43.1109,791274.0
2015-06-17 11:00:00,57.29,57.3,57.2,57.2,592864.0,43.1033,43.1109,43.0356,43.0356,592864.0
2015-06-17 11:30:00,57.2,57.27,57.18,57.27,653667.0,43.0356,43.0883,43.0206,43.0883,653667.0
2015-06-17 12:00:00,57.26,57.27,57.16,57.22,493605.0,43.0808,43.0883,43.0055,43.0507,493605.0
2015-06-17 12:30:00,57.23,57.31,57.12,57.19,614927.0,43.0582,43.1184,42.9754,43.0281,614927.0
2015-06-17 13:00:00,57.19,57.26,57.15,57.25,580488.0,43.0281,43.0808,42.998,43.0732,580488.0
2015-06-17 13:30:00,57.25,57.29,57.16,57.26,482867.0,43.0732,43.1033,43.0055,43.0808,482867.0
2015-06-17 14:00:00,57.26,57.5,57.1,57.23,1593758.0,43.0808,43.2613,42.9604,43.0582,1593758.0
2015-06-17 14:30:00,57.23,57.55,57.21,57.38,1682783.0,43.0582,43.2989,43.0431,43.171,1682783.0
2015-06-17 15:00:00,57.38,57.42,57.21,57.28,2669431.0,43.171,43.2011,43.0431,43.0958,2669431.0
2015-06-17 15:30:00,57.29,57.31,57.1,57.18,3526965.0,43.1033,43.1184,42.9604,43.0206,3526965.0
2015-06-18 09:30:00,57.29,57.48,57.19,57.24,2334640.0,43.1033,43.2463,43.0281,43.0657,2334640.0
2015-06-18 10:00:00,57.24,57.43,57.23,57.37,1354857.0,43.0657,43.2087,43.0582,43.1635,1354857.0
2015-06-18 10:30:00,57.36,57.52,57.32,57.48,925228.0,43.156,43.2764,43.1259,43.2463,925228.0
2015-06-18 11:00:00,57.47,57.53,57.44,57.51,755364.0,43.2388,43.2839,43.2162,43.2689,755364.0
2015-06-18 11:30:00,57.5,57.54,57.48,57.5,711966.0,43.2613,43.2914,43.2463,43.2613,711966.0
2015-06-18 12:00:00,57.5,57.71,57.49,57.68,1297246.0,43.2613,43.4193,43.2538,43.3968,1297246.0
2015-06-18 12:30:00,57.68,57.84,57.56,57.56,1151422.0,43.3968,43.5171,43.3065,43.3065,1151422.0
2015-06-18 13:00:00,57.56,57.66,57.49,57.54,1040622.0,43.3065,43.3817,43.2538,43.2914,1040622.0
2015-06-18 13:30:00,57.53,57.69,57.51,57.68,781218.0,43.2839,43.4043,43.2689,43.3968,781218.0
2015-06-18 14:00:00,57.68,57.74,57.53,57.53,1003531.0,43.3968,43.4419,43.2839,43.2839,1003531.0
2015-06-18 14:30:00,57.53,57.74,57.51,57.73,928608.0,43.2839,43.4419,43.2689,43.4344,928608.0
2015-06-18 15:00:00,57.73,57.75,57.66,57.74,1185365.0,43.4344,43.4494,43.3817,43.4419,1185365.0
2015-06-18 15:30:00,57.75,57.77,57.56,57.69,2465330.0,43.4494,43.4645,43.3065,43.4043,2465330.0
2015-06-19 09:30:00,57.42,57.57,57.29,57.5,5312013.0,43.2011,43.314,43.1033,43.2613,5312013.0
2015-06-19 10:00:00,57.51,57.52,57.32,57.37,817649.0,43.2689,43.2764,43.1259,43.1635,817649.0
2015-06-19 10:30:00,57.37,57.4,57.26,57.4,798635.0,43.1635,43.1861,43.0808,43.1861,798635.0
2015-06-19 11:00:00,57.4,57.41,57.32,57.38,567804.0,43.1861,43.1936,43.1259,43.171,567804.0
2015-06-19 11:30:00,57.38,57.39,57.22,57.27,950277.0,43.171,43.1786,43.0507,43.0883,950277.0
2015-06-19 12:00:00,57.27,57.32,57.24,57.3,1017069.0,43.0883,43.1259,43.0657,43.1109,1017069.0
2015-06-19 12:30:00,57.29,57.32,57.26,57.3,764570.0,43.1033,43.1259,43.0808,43.1109,764570.0
2015-06-19 13:00:00,57.3,57.3,57.22,57.25,438630.0,43.1109,43.1109,43.0507,43.0732,438630.0
2015-06-19 13:30:00,57.25,57.31,57.24,57.26,352128.0,43.0732,43.1184,43.0657,43.0808,352128.0
2015-06-19 14:00:00,57.25,57.31,57.22,57.24,717391.0,43.0732,43.1184,43.0507,43.0657,717391.0
2015-06-19 14:30:00,57.24,57.25,57.17,57.2,750404.0,43.0657,43.0732,43.013,43.0356,750404.0
2015-06-19 15:00:00,57.21,57.21,57.13,57.16,1056963.0,43.0431,43.0431,42.983,43.0055,1056963.0
2015-06-19 15:30:00,57.16,57.3,57.06,57.06,4516348.0,43.0055,43.1109,42.9303,42.9303,4516348.0
2015-06-22 09:30:00,57.58,57.87,57.53,57.62,2136469.0,43.3215,43.5397,43.2839,43.3516,2136469.0
2015-06-22 10:00:00,57.63,57.93,57.61,57.88,1277644.0,43.3591,43.5848,43.3441,43.5472,1277644.0
2015-06-22 10:30:00,57.89,58.04,57.88,57.94,1254437.0,43.5548,43.6676,43.5472,43.5924,1254437.0
2015-06-22 11:00:00,57.94,57.97,57.88,57.91,552808.0,43.5924,43.6149,43.5472,43.5698,552808.0
2015-06-22 11:30:00,57.91,57.94,57.81,57.82,513773.0,43.5698,43.5924,43.4946,43.5021,513773.0
2015-06-22 12:00:00,57.83,57.84,57.72,57.75,747678.0,43.5096,43.5171,43.4269,43.4494,747678.0
2015-06-22 12:30:00,57.75,57.85,57.75,57.82,349678.0,43.4494,43.5247,43.4494,43.5021,349678.0
2015-06-22 13:00:00,57.82,57.86,57.77,57.77,483072.0,43.5021,43.5322,43.4645,43.4645,483072.0
2015-06-22 13:30:00,57.77,57.81,57.74,57.78,547066.0,43.4645,43.4946,43.4419,43.472,547066.0
2015-06-22 14:00:00,57.78,57.82,57.75,57.79,538326.0,43.472,43.5021,43.4494,43.4795,538326.0
2015-06-22 14:30:00,57.78,57.83,57.77,57.8,919114.0,43.472,43.5096,43.4645,43.487,919114.0
2015-06-22 15:00:00,57.8,57.86,57.79,57.83,765981.0,43.487,43.5322,43.4795,43.5096,765981.0
2015-06-22 15:30:00,57.83,57.91,57.72,57.9,2515270.0,43.5096,43.5698,43.4269,43.5623,2515270.0
2015-06-23 09:30:00,58.0,58.21,57.98,58.16,1381552.0,43.6375,43.7955,43.6225,43.7579,1381552.0
2015-06-23 10:00:00,58.16,58.26,58.11,58.17,1174594.0,43.7579,43.8331,43.7203,43.7654,1174594.0
2015-06-23 10:30:00,58.17,58.23,57.98,58.04,943583.0,43.7654,43.8106,43.6225,43.6676,943583.0
2015-06-23 11:00:00,58.03,58.11,58.0,58.01,700213.0,43.6601,43.7203,43.6375,43.645,700213.0
2015-06-23 11:30:00,58.01,58.06,57.94,57.95,478144.0,43.645,43.6827,43.5924,43.5999,478144.0
2015-06-23 12:00:00,57.94,57.95,57.84,57.85,635056.0,43.5924,43.5999,43.5171,43.5247,635056.0
2015-06-23 12:30:00,57.85,57.86,57.76,57.77,578137.0,43.5247,43.5322,43.4569,43.4645,578137.0
2015-06-23 13:00:00,57.77,57.89,57.76,57.82,645127.0,43.4645,43.5548,43.4569,43.5021,645127.0
2015-06-23 13:30:00,57.82,57.96,57.8,57.96,584361.0,43.5021,43.6074,43.487,43.6074,584361.0
2015-06-23 14:00:00,57.96,57.97,57.91,57.91,493778.0,43.6074,43.6149,43.5698,43.5698,493778.0
2015-06-23 14:30:00,57.91,58.0,57.87,57.97,667537.0,43.5698,43.6375,43.5397,43.6149,667537.0
2015-06-23 15:00:00,57.96,58.0,57.92,57.92,758870.0,43.6074,43.6375,43.5773,43.5773,758870.0
2015-06-23 15:30:00,57.93,57.98,57.88,57.9,2011100.0,43.5848,43.6225,43.5472,43.5623,2011100.0
2015-06-24 09:30:00,57.67,58.02,57.64,57.97,2028604.0,43.3892,43.6526,43.3667,43.6149,2028604.0
2015-06-24 10:00:00,57.96,58.12,57.88,58.11,959721.0,43.6074,43.7278,43.5472,43.7203,959721.0
2015-06-24 10:30:00,58.11,58.15,57.85,57.87,524229.0,43.7203,43.7504,43.5247,43.5397,524229.0
2015-06-24 11:00:00,57.88,57.93,57.7,57.8,647889.0,43.5472,43.5848,43.4118,43.487,647889.0
2015-06-24 11:30:00,57.79,57.86,57.72,57.8,629108.0,43.4795,43.5322,43.4269,43.487,629108.0
2015-06-24 12:00:00,57.79,57.84,57.71,57.81,642888.0,43.4795,43.5171,43.4193,43.4946,642888.0
2015-06-24 12:30:00,57.81,57.86,57.68,57.73,1029973.0,43.4946,43.5322,43.3968,43.4344,1029973.0
2015-06-24 13:00:00,57.73,57.8,57.7,57.72,606970.0,43.4344,43.487,43.4118,43.4269,606970.0
2015-06-24 13:30:00,57.72,57.73,57.64,57.69,412330.0,43.4269,43.4344,43.3667,43.4043,412330.0
2015-06-24 14:00:00,57.7,57.72,57.6,57.64,484307.0,43.4118,43.4269,43.3366,43.3667,484307.0
2015-06-24 14:30:00,57.65,57.75,57.63,57.7,415931.0,43.3742,43.4494,43.3591,43.4118,415931.0
2015-06-24 15:00:00,57.71,57.73,57.64,57.71,911532.0,43.4193,43.4344,43.3667,43.4193,911532.0
2015-06-24 15:30:00,57.7,57.73,57.55,57.55,1846535.0,43.4118,43.4344,43.2989,43.2989,1846535.0
2015-06-25 09:30:00,57.75,57.79,57.26,57.48,1641593.0,43.4494,43.4795,43.0808,43.2463,1641593.0
2015-06-25 10:00:00,57.48,57.63,57.43,57.46,866205.0,43.2463,43.3591,43.2087,43.2312,866205.0
2015-06-25 10:30:00,57.45,57.54,57.36,57.52,655259.0,43.2237,43.2914,43.156,43.2764,655259.0
2015-06-25 11:00:00,57.53,57.65,57.42,57.47,547494.0,43.2839,43.3742,43.2011,43.2388,547494.0
2015-06-25 11:30:00,57.45,57.58,57.45,57.52,421168.0,43.2237,43.3215,43.2237,43.2764,421168.0
2015-06-25 12:00:00,57.51,57.54,57.34,57.35,349755.0,43.2689,43.2914,43.1409,43.1485,349755.0
2015-06-25 12:30:00,57.36,57.48,57.35,57.43,425355.0,43.156,43.2463,43.1485,43.2087,425355.0
2015-06-25 13:00:00,57.44,57.5,57.41,57.49,317703.0,43.2162,43.2613,43.1936,43.2538,317703.0
2015-06-25 13:30:00,57.49,57.49,57.4,57.43,398568.0,43.2538,43.2538,43.1861,43.2087,398568.0
2015-06-25 14:00:00,57.43,57.43,57.13,57.15,933880.0,43.2087,43.2087,42.983,42.998,933880.0
2015-06-25 14:30:00,57.16,57.31,57.14,57.26,871423.0,43.0055,43.1184,42.9905,43.0808,871423.0
2015-06-25 15:00:00,57.26,57.4,57.22,57.31,851906.0,43.0808,43.1861,43.0507,43.1184,851906.0
2015-06-25 15:30:00,57.31,57.35,57.16,57.2,2695220.0,43.1184,43.1485,43.0055,43.0356,2695220.0
2015-06-26 09:30:00,57.34,57.55,57.32,57.36,1688069.0,43.1409,43.2989,43.1259,43.156,1688069.0
2015-06-26 10:00:00,57.36,57.47,57.33,57.44,833821.0,43.156,43.2388,43.1334,43.2162,833821.0
2015-06-26 10:30:00,57.45,57.46,57.3,57.33,624492.0,43.2237,43.2312,43.1109,43.1334,624492.0
2015-06-26 11:00:00,57.33,57.49,57.33,57.47,369831.0,43.1334,43.2538,43.1334,43.2388,369831.0
2015-06-26 11:30:00,57.48,57.5,57.4,57.45,432914.0,43.2463,43.2613,43.1861,43.2237,432914.0
2015-06-26 12:00:00,57.45,57.52,57.43,57.51,448220.0,43.2237,43.2764,43.2087,43.2689,448220.0
2015-06-26 12:30:00,57.51,57.51,57.36,57.39,632026.0,43.2689,43.2689,43.156,43.1786,632026.0
2015-06-26 13:00:00,57.39,57.42,57.29,57.34,858847.0,43.1786,43.2011,43.1033,43.1409,858847.0
2015-06-26 13:30:00,57.34,57.44,57.32,57.38,705136.0,43.1409,43.2162,43.1259,43.171,705136.0
2015-06-26 14:00:00,57.38,57.42,57.33,57.39,340819.0,43.171,43.2011,43.1334,43.1786,340819.0
2015-06-26 14:30:00,57.4,57.43,57.35,57.38,478558.0,43.1861,43.2087,43.1485,43.171,478558.0
2015-06-26 15:00:00,57.37,57.58,57.37,57.54,701305.0,43.1635,43.3215,43.1635,43.2914,701305.0
2015-06-26 15:30:00,57.54,57.56,57.41,57.47,2506364.0,43.2914,43.3065,43.1936,43.2388,2506364.0
2015-06-29 09:30:00,56.8,57.19,56.75,56.8,2853452.0,42.7347,43.0281,42.6971,42.7347,2853452.0
2015-06-29 10:00:00,56.8,56.94,56.54,56.56,1479763.0,42.7347,42.84,42.5391,42.5541,1479763.0
2015-06-29 10:30:00,56.56,56.62,56.44,56.46,986115.0,42.5541,42.5992,42.4638,42.4789,986115.0
2015-06-29 11:00:00,56.45,56.59,56.35,56.54,1158151.0,42.4713,42.5767,42.3961,42.5391,1158151.0
2015-06-29 11:30:00,56.55,56.56,56.42,56.53,835079.0,42.5466,42.5541,42.4488,42.5315,835079.0
2015-06-29 12:00:00,56.53,56.58,56.43,56.47,662912.0,42.5315,42.5691,42.4563,42.4864,662912.0
2015-06-29 12:30:00,56.47,56.48,56.39,56.45,676767.0,42.4864,42.4939,42.4262,42.4713,676767.0
2015-06-29 13:00:00,56.44,56.51,56.31,56.46,800525.0,42.4638,42.5165,42.366,42.4789,800525.0
2015-06-29 13:30:00,56.46,56.51,56.33,56.36,643779.0,42.4789,42.5165,42.3811,42.4036,643779.0
2015-06-29 14:00:00,56.37,56.38,56.22,56.24,893145.0,42.4111,42.4187,42.2983,42.3133,893145.0
2015-06-29 14:30:00,56.24,56.39,56.16,56.24,1097263.0,42.3133,42.4262,42.2532,42.3133,1097263.0
2015-06-29 15:00:00,56.23,56.3,56.16,56.22,1384984.0,42.3058,42.3585,42.2532,42.2983,1384984.0
2015-06-29 15:30:00,56.22,56.24,56.01,56.02,3142292.0,42.2983,42.3133,42.1403,42.1478,3142292.0
2015-06-30 09:30:00,56.54,56.88,56.31,56.32,2240382.0,42.5391,42.7949,42.366,42.3735,2240382.0
2015-06-30 10:00:00,56.32,56.4,56.21,56.38,879892.0,42.3735,42.4337,42.2908,42.4187,879892.0
2015-06-30 10:30:00,56.37,56.43,56.25,56.38,995587.0,42.4111,42.4563,42.3209,42.4187,995587.0
2015-06-30 11:00:00,56.39,56.43,56.22,56.23,866093.0,42.4262,42.4563,42.2983,42.3058,866093.0
2015-06-30 11:30:00,56.23,56.26,56.06,56.07,487861.0,42.3058,42.3284,42.1779,42.1854,487861.0
2015-06-30 12:00:00,56.07,56.24,56.01,56.03,633567.0,42.1854,42.3133,42.1403,42.1553,633567.0
2015-06-30 12:30:00,56.03,56.18,55.99,56.17,771110.0,42.1553,42.2682,42.1252,42.2607,771110.0
2015-06-30 13:00:00,56.17,56.29,56.13,56.28,543241.0,42.2607,42.351,42.2306,42.3434,543241.0
2015-06-30 13:30:00,56.28,56.45,56.25,56.36,742701.0,42.3434,42.4713,42.3209,42.4036,742701.0
2015-06-30 14:00:00,56.36,56.59,56.33,56.49,884909.0,42.4036,42.5767,42.3811,42.5014,884909.0
2015-06-30 14:30:00,56.5,56.53,56.3,56.3,601532.0,42.509,42.5315,42.3585,42.3585,601532.0
2015-06-30 15:00:00,56.31,56.36,56.21,56.28,994072.0,42.366,42.4036,42.2908,42.3434,994072.0
2015-06-30 15:30:00,56.29,56.45,56.26,56.26,2631297.0,42.351,42.4713,42.3284,42.3284,2631297.0
2015-07-01 09:30:00,57.09,57.17,56.8,57.08,1456071.0,42.9529,43.013,42.7347,42.9453,1456071.0
2015-07-01 10:00:00,57.08,57.2,57.01,57.12,1018109.0,42.9453,43.0356,42.8927,42.9754,1018109.0
2015-07-01 10:30:00,57.12,57.14,56.86,56.91,1274481.0,42.9754,42.9905,42.7798,42.8174,1274481.0
2015-07-01 11:00:00,56.92,56.96,56.82,56.91,1003466.0,42.825,42.855,42.7497,42.8174,1003466.0
2015-07-01 11:30:00,56.9,56.98,56.77,56.78,479674.0,42.8099,42.8701,42.7121,42.7196,479674.0
2015-07-01 12:00:00,56.78,56.85,56.68,56.74,368796.0,42.7196,42.7723,42.6444,42.6895,368796.0
2015-07-01 12:30:00,56.74,56.81,56.66,56.69,477656.0,42.6895,42.7422,42.6293,42.6519,477656.0
2015-07-01 13:00:00,56.69,56.8,56.61,56.76,452527.0,42.6519,42.7347,42.5917,42.7046,452527.0
2015-07-01 13:30:00,56.76,56.9,56.75,56.8,409804.0,42.7046,42.8099,42.6971,42.7347,409804.0
2015-07-01 14:00:00,56.8,56.83,56.72,56.74,451552.0,42.7347,42.7572,42.6745,42.6895,451552.0
2015-07-01 14:30:00,56.75,56.84,56.71,56.8,386128.0,42.6971,42.7648,42.667,42.7347,386128.0
2015-07-01 15:00:00,56.79,56.92,56.79,56.89,653366.0,42.7271,42.825,42.7271,42.8024,653366.0
2015-07-01 15:30:00,56.89,56.94,56.78,56.94,1587777.0,42.8024,42.84,42.7196,42.84,1587777.0
2015-07-02 09:30:00,56.84,57.14,56.72,56.89,1279114.0,42.7648,42.9905,42.6745,42.8024,1279114.0
2015-07-02 10:00:00,56.88,56.97,56.76,56.76,439907.0,42.7949,42.8626,42.7046,42.7046,439907.0
2015-07-02 10:30:00,56.77,56.84,56.66,56.76,677038.0,42.7121,42.7648,42.6293,42.7046,677038.0
2015-07-02 11:00:00,56.76,56.77,56.63,56.69,562925.0,42.7046,42.7121,42.6068,42.6519,562925.0
2015-07-02 11:30:00,56.69,56.75,56.63,56.67,347228.0,42.6519,42.6971,42.6068,42.6369,347228.0
2015-07-02 12:00:00,56.67,56.75,56.57,56.6,530774.0,42.6369,42.6971,42.5616,42.5842,530774.0
2015-07-02 12:30:00,56.6,56.64,56.56,56.6,268001.0,42.5842,42.6143,42.5541,42.5842,268001.0
2015-07-02 13:00:00,56.6,56.66,56.57,56.61,541309.0,42.5842,42.6293,42.5616,42.5917,541309.0
2015-07-02 13:30:00,56.61,56.64,56.56,56.59,401968.0,42.5917,42.6143,42.5541,42.5767,401968.0
2015-07-02 14:00:00,56.59,56.61,56.52,56.55,340091.0,42.5767,42.5917,42.524,42.5466,340091.0
2015-07-02 14:30:00,56.55,56.67,56.54,56.66,482824.0,42.5466,42.6369,42.5391,42.6293,482824.0
2015-07-02 15:00:00,56.65,56.75,56.62,56.73,512942.0,42.6218,42.6971,42.5992,42.682,512942.0
2015-07-02 15:30:00,56.73,56.8,56.62,56.71,1722461.0,42.682,42.7347,42.5992,42.667,1722461.0
2015-07-06 09:30:00,56.1,56.36,56.01,56.21,1323511.0,42.208,42.4036,42.1403,42.2908,1323511.0
2015-07-06 10:00:00,56.22,56.28,56.13,56.24,838958.0,42.2983,42.3434,42.2306,42.3133,838958.0
2015-07-06 10:30:00,56.25,56.53,56.24,56.33,950281.0,42.3209,42.5315,42.3133,42.3811,950281.0
2015-07-06 11:00:00,56.34,56.38,56.18,56.29,714493.0,42.3886,42.4187,42.2682,42.351,714493.0
2015-07-06 11:30:00,56.29,56.41,56.21,56.39,509899.0,42.351,42.4412,42.2908,42.4262,509899.0
2015-07-06 12:00:00,56.4,56.47,56.34,56.38,395738.0,42.4337,42.4864,42.3886,42.4187,395738.0
2015-07-06 12:30:00,56.38,56.41,56.3,56.38,336766.0,42.4187,42.4412,42.3585,42.4187,336766.0
2015-07-06 13:00:00,56.38,56.42,56.25,56.29,542464.0,42.4187,42.4488,42.3209,42.351,542464.0
2015-07-06 13:30:00,56.29,56.3,56.17,56.19,496657.0,42.351,42.3585,42.2607,42.2757,496657.0
2015-07-06 14:00:00,56.19,56.28,56.16,56.16,604453.0,42.2757,42.3434,42.2532,42.2532,604453.0
2015-07-06 14:30:00,56.16,56.29,56.14,56.23,761558.0,42.2532,42.351,42.2381,42.3058,761558.0
2015-07-06 15:00:00,56.22,56.38,56.22,56.35,661990.0,42.2983,42.4187,42.2983,42.3961,661990.0
2015-07-06 15:30:00,56.36,56.52,56.33,56.45,1742335.0,42.4036,42.524,42.3811,42.4713,1742335.0
2015-07-07 09:30:00,56.32,56.47,55.71,55.73,1481677.0,42.3735,42.4864,41.9146,41.9296,1481677.0
2015-07-07 10:00:00,55.72,55.75,55.45,55.48,1517390.0,41.9221,41.9447,41.719,41.7415,1517390.0
2015-07-07 10:30:00,55.49,55.5,55.25,55.26,1379978.0,41.7491,41.7566,41.5685,41.576,1379978.0
2015-07-07 11:00:00,55.27,55.33,55.08,55.1,1296396.0,41.5835,41.6287,41.4406,41.4556,1296396.0
2015-07-07 11:30:00,55.1,55.55,55.07,55.49,1298500.0,41.4556,41.7942,41.4331,41.7491,1298500.0
2015-07-07 12:00:00,55.48,55.53,55.4,55.46,559961.0,41.7415,41.7792,41.6813,41.7265,559961.0
2015-07-07 12:30:00,55.46,55.78,55.45,55.74,649006.0,41.7265,41.9673,41.719,41.9372,649006.0
2015-07-07 13:00:00,55.73,55.88,55.63,55.78,596850.0,41.9296,42.0425,41.8544,41.9673,596850.0
2015-07-07 13:30:00,55.79,55.85,55.69,55.77,445970.0,41.9748,42.0199,41.8995,41.9597,445970.0
2015-07-07 14:00:00,55.77,55.81,55.61,55.69,433040.0,41.9597,41.9898,41.8393,41.8995,433040.0
2015-07-07 14:30:00,55.68,56.17,55.65,56.13,907719.0,41.892,42.2607,41.8694,42.2306,907719.0
2015-07-07 15:00:00,56.14,56.33,56.07,56.27,1356578.0,42.2381,42.3811,42.1854,42.3359,1356578.0
2015-07-07 15:30:00,56.26,56.37,56.14,56.27,1947267.0,42.3284,42.4111,42.2381,42.3359,1947267.0
2015-07-08 09:30:00,55.84,56.17,55.63,55.72,1429705.0,42.0124,42.2607,41.8544,41.9221,1429705.0
2015-07-08 10:00:00,55.71,55.74,55.56,55.6,1073460.0,41.9146,41.9372,41.8017,41.8318,1073460.0
2015-07-08 10:30:00,55.6,55.74,55.52,55.63,1355543.0,41.8318,41.9372,41.7716,41.8544,1355543.0
2015-07-08 11:00:00,55.63,55.65,55.49,55.57,620911.0,41.8544,41.8694,41.7491,41.8093,620911.0
2015-07-08 11:30:00,55.57,55.64,55.39,55.48,566192.0,41.8093,41.8619,41.6738,41.7415,566192.0
2015-07-08 12:00:00,55.48,55.61,55.44,55.58,535086.0,41.7415,41.8393,41.7114,41.8168,535086.0
2015-07-08 12:30:00,55.57,55.62,55.44,55.6,513854.0,41.8093,41.8469,41.7114,41.8318,513854.0
2015-07-08 13:00:00,55.61,55.66,55.51,55.64,387275.0,41.8393,41.877,41.7641,41.8619,387275.0
2015-07-08 13:30:00,55.64,55.68,55.56,55.65,250842.0,41.8619,41.892,41.8017,41.8694,250842.0
2015-07-08 14:00:00,55.65,55.66,55.46,55.55,563195.0,41.8694,41.877,41.7265,41.7942,563195.0
2015-07-08 14:30:00,55.55,55.56,55.21,55.27,704431.0,41.7942,41.8017,41.5384,41.5835,704431.0
2015-07-08 15:00:00,55.27,55.49,55.21,55.22,1093878.0,41.5835,41.7491,41.5384,41.5459,1093878.0
2015-07-08 15:30:00,55.22,55.46,55.21,55.26,2115717.0,41.5459,41.7265,41.5384,41.576,2115717.0
2015-07-09 09:30:00,56.06,56.15,55.75,55.85,1482329.0,42.1779,42.2456,41.9447,42.0199,1482329.0
2015-07-09 10:00:00,55.85,55.91,55.66,55.67,944884.0,42.0199,42.0651,41.877,41.8845,944884.0
2015-07-09 10:30:00,55.67,55.84,55.67,55.84,1065492.0,41.8845,42.0124,41.8845,42.0124,1065492.0
2015-07-09 11:00:00,55.83,55.95,55.76,55.84,615739.0,42.0049,42.0952,41.9522,42.0124,615739.0
2015-07-09 11:30:00,55.84,55.89,55.63,55.63,760767.0,42.0124,42.05,41.8544,41.8544,760767.0
2015-07-09 12:00:00,55.64,55.69,55.55,55.57,698386.0,41.8619,41.8995,41.7942,41.8093,698386.0
2015-07-09 12:30:00,55.57,55.69,55.47,55.66,492394.0,41.8093,41.8995,41.734,41.877,492394.0
2015-07-09 13:00:00,55.65,55.66,55.5,55.56,416021.0,41.8694,41.877,41.7566,41.8017,416021.0
2015-07-09 13:30:00,55.56,55.68,55.55,55.63,707670.0,41.8017,41.892,41.7942,41.8544,707670.0
2015-07-09 14:00:00,55.62,55.64,55.44,55.53,599921.0,41.8469,41.8619,41.7114,41.7792,599921.0
2015-07-09 14:30:00,55.53,55.67,55.45,55.62,779406.0,41.7792,41.8845,41.719,41.8469,779406.0
2015-07-09 15:00:00,55.63,55.69,55.55,55.57,902705.0,41.8544,41.8995,41.7942,41.8093,902705.0
2015-07-09 15:30:00,55.56,55.64,55.47,55.47,1996270.0,41.8017,41.8619,41.734,41.734,1996270.0
2015-07-10 09:30:00,56.33,56.46,55.96,55.96,2158151.0,42.3811,42.4789,42.1027,42.1027,2158151.0
2015-07-10 10:00:00,55.95,56.1,55.93,56.02,722957.0,42.0952,42.208,42.0801,42.1478,722957.0
2015-07-10 10:30:00,56.02,56.04,55.86,55.92,712428.0,42.1478,42.1629,42.0274,42.0726,712428.0
2015-07-10 11:00:00,55.92,56.07,55.91,56.06,611091.0,42.0726,42.1854,42.0651,42.1779,611091.0
2015-07-10 11:30:00,56.06,56.16,56.0,56.11,969648.0,42.1779,42.2532,42.1328,42.2155,969648.0
2015-07-10 12:00:00,56.12,56.13,56.06,56.08,412320.0,42.2231,42.2306,42.1779,42.193,412320.0
2015-07-10 12:30:00,56.09,56.09,56.0,56.03,486488.0,42.2005,42.2005,42.1328,42.1553,486488.0
2015-07-10 13:00:00,56.04,56.07,55.96,56.04,472094.0,42.1629,42.1854,42.1027,42.1629,472094.0
2015-07-10 13:30:00,56.04,56.05,55.93,55.99,339881.0,42.1629,42.1704,42.0801,42.1252,339881.0
2015-07-10 14:00:00,55.99,56.08,55.97,56.05,719308.0,42.1252,42.193,42.1102,42.1704,719308.0
2015-07-10 14:30:00,56.06,56.18,56.05,56.16,677312.0,42.1779,42.2682,42.1704,42.2532,677312.0
2015-07-10 15:00:00,56.15,56.23,56.1,56.1,766921.0,42.2456,42.3058,42.208,42.208,766921.0
2015-07-10 15:30:00,56.11,56.15,56.05,56.07,2059335.0,42.2155,42.2456,42.1704,42.1854,2059335.0
2015-07-13 09:30:00,56.56,56.65,56.42,56.53,1968329.0,42.5541,42.6218,42.4488,42.5315,1968329.0
2015-07-13 10:00:00,56.53,56.68,56.51,56.63,1337622.0,42.5315,42.6444,42.5165,42.6068,1337622.0
2015-07-13 10:30:00,56.64,56.7,56.6,56.68,734544.0,42.6143,42.6594,42.5842,42.6444,734544.0
2015-07-13 11:00:00,56.68,56.72,56.59,56.63,905666.0,42.6444,42.6745,42.5767,42.6068,905666.0
2015-07-13 11:30:00,56.63,56.64,56.54,56.58,672331.0,42.6068,42.6143,42.5391,42.5691,672331.0
2015-07-13 12:00:00,56.58,56.6,56.49,56.53,624519.0,42.5691,42.5842,42.5014,42.5315,624519.0
2015-07-13 12:30:00,56.53,56.59,56.5,56.51,590196.0,42.5315,42.5767,42.509,42.5165,590196.0
2015-07-13 13:00:00,56.5,56.63,56.5,56.56,768591.0,42.509,42.6068,42.509,42.5541,768591.0
2015-07-13 13:30:00,56.55,56.62,56.47,56.49,812158.0,42.5466,42.5992,42.4864,42.5014,812158.0
2015-07-13 14:00:00,56.5,56.61,56.49,56.57,581089.0,42.509,42.5917,42.5014,42.5616,581089.0
2015-07-13 14:30:00,56.58,56.63,56.57,56.62,687573.0,42.5691,42.6068,42.5616,42.5992,687573.0
2015-07-13 15:00:00,56.61,56.66,56.59,56.66,1016622.0,42.5917,42.6293,42.5767,42.6293,1016622.0
2015-07-13 15:30:00,56.66,56.76,56.62,56.72,2465639.0,42.6293,42.7046,42.5992,42.6745,2465639.0
2015-07-14 09:30:00,56.46,56.92,56.39,56.85,3206196.0,42.4789,42.825,42.4262,42.7723,3206196.0
2015-07-14 10:00:00,56.85,57.22,56.82,57.17,1995457.0,42.7723,43.0507,42.7497,43.013,1995457.0
2015-07-14 10:30:00,57.17,57.34,57.1,57.28,1517523.0,43.013,43.1409,42.9604,43.0958,1517523.0
2015-07-14 11:00:00,57.28,57.37,57.24,57.36,1321127.0,43.0958,43.1635,43.0657,43.156,1321127.0
2015-07-14 11:30:00,57.36,57.37,57.11,57.15,1263735.0,43.156,43.1635,42.9679,42.998,1263735.0
2015-07-14 12:00:00,57.15,57.18,57.07,57.15,1070153.0,42.998,43.0206,42.9378,42.998,1070153.0
2015-07-14 12:30:00,57.15,57.15,57.0,57.1,913468.0,42.998,42.998,42.8851,42.9604,913468.0
2015-07-14 13:00:00,57.1,57.17,57.09,57.16,606885.0,42.9604,43.013,42.9529,43.0055,606885.0
2015-07-14 13:30:00,57.17,57.18,57.15,57.18,561219.0,43.013,43.0206,42.998,43.0206,561219.0
2015-07-14 14:00:00,57.18,57.24,57.15,57.24,477260.0,43.0206,43.0657,42.998,43.0657,477260.0
2015-07-14 14:30:00,57.23,57.26,57.15,57.23,551695.0,43.0582,43.0808,42.998,43.0582,551695.0
2015-07-14 15:00:00,57.23,57.32,57.21,57.32,1008614.0,43.0582,43.1259,43.0431,43.1259,1008614.0
2015-07-14 15:30:00,57.31,57.36,57.23,57.25,2589378.0,43.1184,43.156,43.0582,43.0732,2589378.0
2015-07-15 09:30:00,57.41,57.79,57.26,57.76,2125876.0,43.1936,43.4795,43.0808,43.4569,2125876.0
2015-07-15 10:00:00,57.77,58.04,57.75,57.95,1735661.0,43.4645,43.6676,43.4494,43.5999,1735661.0
2015-07-15 10:30:00,57.95,58.09,57.95,58.03,1233168.0,43.5999,43.7052,43.5999,43.6601,1233168.0
2015-07-15 11:00:00,58.03,58.15,57.98,58.15,941000.0,43.6601,43.7504,43.6225,43.7504,941000.0
2015-07-15 11:30:00,58.14,58.15,57.94,57.99,718066.0,43.7428,43.7504,43.5924,43.63,718066.0
2015-07-15 12:00:00,58.0,58.06,57.98,58.01,638413.0,43.6375,43.6827,43.6225,43.645,638413.0
2015-07-15 12:30:00,58.0,58.05,57.98,58.05,633660.0,43.6375,43.6751,43.6225,43.6751,633660.0
2015-07-15 13:00:00,58.05,58.15,57.99,58.11,481502.0,43.6751,43.7504,43.63,43.7203,481502.0
2015-07-15 13:30:00,58.11,58.15,58.08,58.13,418357.0,43.7203,43.7504,43.6977,43.7353,418357.0
2015-07-15 14:00:00,58.12,58.15,58.08,58.15,472617.0,43.7278,43.7504,43.6977,43.7504,472617.0
2015-07-15 14:30:00,58.15,58.16,57.75,57.79,1184065.0,43.7504,43.7579,43.4494,43.4795,1184065.0
2015-07-15 15:00:00,57.79,57.85,57.75,57.82,1061942.0,43.4795,43.5247,43.4494,43.5021,1061942.0
2015-07-15 15:30:00,57.83,57.91,57.73,57.82,2505084.0,43.5096,43.5698,43.4344,43.5021,2505084.0
2015-07-16 09:30:00,58.24,58.35,58.06,58.21,2068209.0,43.8181,43.9008,43.6827,43.7955,2068209.0
2015-07-16 10:00:00,58.22,58.26,58.12,58.22,1281266.0,43.803,43.8331,43.7278,43.803,1281266.0
2015-07-16 10:30:00,58.23,58.24,58.08,58.12,883989.0,43.8106,43.8181,43.6977,43.7278,883989.0
2015-07-16 11:00:00,58.12,58.18,58.03,58.09,710880.0,43.7278,43.7729,43.6601,43.7052,710880.0
2015-07-16 11:30:00,58.08,58.14,58.06,58.13,605032.0,43.6977,43.7428,43.6827,43.7353,605032.0
2015-07-16 12:00:00,58.14,58.15,58.03,58.13,558601.0,43.7428,43.7504,43.6601,43.7353,558601.0
2015-07-16 12:30:00,58.14,58.15,58.05,58.07,475590.0,43.7428,43.7504,43.6751,43.6902,475590.0
2015-07-16 13:00:00,58.08,58.09,57.98,58.06,544836.0,43.6977,43.7052,43.6225,43.6827,544836.0
2015-07-16 13:30:00,58.07,58.17,58.07,58.11,849033.0,43.6902,43.7654,43.6902,43.7203,849033.0
2015-07-16 14:00:00,58.11,58.16,58.09,58.13,556673.0,43.7203,43.7579,43.7052,43.7353,556673.0
2015-07-16 14:30:00,58.14,58.21,58.12,58.16,564369.0,43.7428,43.7955,43.7278,43.7579,564369.0
2015-07-16 15:00:00,58.16,58.18,58.1,58.17,694271.0,43.7579,43.7729,43.7128,43.7654,694271.0
2015-07-16 15:30:00,58.17,58.19,58.1,58.16,1846324.0,43.7654,43.7805,43.7128,43.7579,1846324.0
2015-07-17 09:30:00,57.97,58.01,57.79,57.94,2299768.0,43.6149,43.645,43.4795,43.5924,2299768.0
2015-07-17 10:00:00,57.94,58.05,57.87,57.98,863028.0,43.5924,43.6751,43.5397,43.6225,863028.0
2015-07-17 10:30:00,57.98,58.01,57.87,57.91,687823.0,43.6225,43.645,43.5397,43.5698,687823.0
2015-07-17 11:00:00,57.91,57.91,57.74,57.76,601125.0,43.5698,43.5698,43.4419,43.4569,601125.0
2015-07-17 11:30:00,57.76,57.81,57.67,57.68,521863.0,43.4569,43.4946,43.3892,43.3968,521863.0
2015-07-17 12:00:00,57.68,57.7,57.56,57.56,643865.0,43.3968,43.4118,43.3065,43.3065,643865.0
2015-07-17 12:30:00,57.57,57.59,57.49,57.55,681989.0,43.314,43.329,43.2538,43.2989,681989.0
2015-07-17 13:00:00,57.55,57.64,57.53,57.64,751936.0,43.2989,43.3667,43.2839,43.3667,751936.0
2015-07-17 13:30:00,57.63,57.7,57.62,57.66,452539.0,43.3591,43.4118,43.3516,43.3817,452539.0
2015-07-17 14:00:00,57.67,57.77,57.65,57.76,732588.0,43.3892,43.4645,43.3742,43.4569,732588.0
2015-07-17 14:30:00,57.77,57.81,57.68,57.8,665402.0,43.4645,43.4946,43.3968,43.487,665402.0
2015-07-17 15:00:00,57.8,57.84,57.75,57.82,663947.0,43.487,43.5171,43.4494,43.5021,663947.0
2015-07-17 15:30:00,57.82,57.98,57.8,57.93,1710185.0,43.5021,43.6225,43.487,43.5848,1710185.0
2015-07-20 09:30:00,57.99,58.17,57.89,57.93,1104041.0,43.63,43.7654,43.5548,43.5848,1104041.0
2015-07-20 10:00:00,57.94,58.03,57.88,57.98,933648.0,43.5924,43.6601,43.5472,43.6225,933648.0
2015-07-20 10:30:00,57.98,58.09,57.93,58.07,663796.0,43.6225,43.7052,43.5848,43.6902,663796.0
2015-07-20 11:00:00,58.08,58.14,58.06,58.11,472701.0,43.6977,43.7428,43.6827,43.7203,472701.0
2015-07-20 11:30:00,58.11,58.17,58.06,58.16,445325.0,43.7203,43.7654,43.6827,43.7579,445325.0
2015-07-20 12:00:00,58.16,58.18,58.07,58.1,370381.0,43.7579,43.7729,43.6902,43.7128,370381.0
2015-07-20 12:30:00,58.1,58.24,58.09,58.21,457113.0,43.7128,43.8181,43.7052,43.7955,457113.0
2015-07-20 13:00:00,58.21,58.25,58.18,58.21,564651.0,43.7955,43.8256,43.7729,43.7955,564651.0
2015-07-20 13:30:00,58.21,58.29,58.2,58.23,516267.0,43.7955,43.8557,43.788,43.8106,516267.0
2015-07-20 14:00:00,58.22,58.27,58.19,58.23,341524.0,43.803,43.8407,43.7805,43.8106,341524.0
2015-07-20 14:30:00,58.23,58.25,58.17,58.17,526959.0,43.8106,43.8256,43.7654,43.7654,526959.0
2015-07-20 15:00:00,58.17,58.27,58.13,58.14,808413.0,43.7654,43.8407,43.7353,43.7428,808413.0
2015-07-20 15:30:00,58.14,58.16,58.0,58.03,1514717.0,43.7428,43.7579,43.6375,43.6601,1514717.0
2015-07-21 09:30:00,58.02,58.34,57.99,58.31,962248.0,43.6526,43.8933,43.63,43.8707,962248.0
2015-07-21 10:00:00,58.31,58.37,58.19,58.28,889986.0,43.8707,43.9159,43.7805,43.8482,889986.0
2015-07-21 10:30:00,58.28,58.29,58.05,58.09,780294.0,43.8482,43.8557,43.6751,43.7052,780294.0
2015-07-21 11:00:00,58.1,58.1,57.99,58.03,829218.0,43.7128,43.7128,43.63,43.6601,829218.0
2015-07-21 11:30:00,58.04,58.05,57.95,57.97,1531830.0,43.6676,43.6751,43.5999,43.6149,1531830.0
2015-07-21 12:00:00,57.97,57.98,57.83,57.84,512372.0,43.6149,43.6225,43.5096,43.5171,512372.0
2015-07-21 12:30:00,57.84,57.93,57.82,57.86,569410.0,43.5171,43.5848,43.5021,43.5322,569410.0
2015-07-21 13:00:00,57.86,57.86,57.75,57.77,493506.0,43.5322,43.5322,43.4494,43.4645,493506.0
2015-07-21 13:30:00,57.77,57.88,57.76,57.83,539056.0,43.4645,43.5472,43.4569,43.5096,539056.0
2015-07-21 14:00:00,57.83,57.95,57.75,57.91,675523.0,43.5096,43.5999,43.4494,43.5698,675523.0
2015-07-21 14:30:00,57.91,57.91,57.81,57.88,628223.0,43.5698,43.5698,43.4946,43.5472,628223.0
2015-07-21 15:00:00,57.89,57.9,57.81,57.89,743409.0,43.5548,43.5623,43.4946,43.5548,743409.0
2015-07-21 15:30:00,57.88,57.98,57.86,57.94,1512000.0,43.5472,43.6225,43.5322,43.5924,1512000.0
2015-07-22 09:30:00,58.07,58.35,58.06,58.18,1516410.0,43.6902,43.9008,43.6827,43.7729,1516410.0
2015-07-22 10:00:00,58.18,58.21,58.06,58.07,1329370.0,43.7729,43.7955,43.6827,43.6902,1329370.0
2015-07-22 10:30:00,58.07,58.1,58.0,58.04,1097821.0,43.6902,43.7128,43.6375,43.6676,1097821.0
2015-07-22 11:00:00,58.04,58.19,57.99,58.15,945378.0,43.6676,43.7805,43.63,43.7504,945378.0
2015-07-22 11:30:00,58.15,58.25,58.13,58.25,829577.0,43.7504,43.8256,43.7353,43.8256,829577.0
2015-07-22 12:00:00,58.25,58.3,58.17,58.21,610994.0,43.8256,43.8632,43.7654,43.7955,610994.0
2015-07-22 12:30:00,58.21,58.42,58.2,58.39,840040.0,43.7955,43.9535,43.788,43.9309,840040.0
2015-07-22 13:00:00,58.39,58.49,58.37,58.46,639194.0,43.9309,44.0062,43.9159,43.9836,639194.0
2015-07-22 13:30:00,58.46,58.58,58.45,58.56,1022481.0,43.9836,44.0739,43.9761,44.0588,1022481.0
2015-07-22 14:00:00,58.55,58.56,58.4,58.51,1073013.0,44.0513,44.0588,43.9385,44.0212,1073013.0
2015-07-22 14:30:00,58.51,58.58,58.5,58.56,808915.0,44.0212,44.0739,44.0137,44.0588,808915.0
2015-07-22 15:00:00,58.55,58.59,58.5,58.52,803098.0,44.0513,44.0814,44.0137,44.0287,803098.0
2015-07-22 15:30:00,58.54,58.54,58.37,58.51,1665992.0,44.0438,44.0438,43.9159,44.0212,1665992.0
2015-07-23 09:30:00,58.73,58.77,58.5,58.54,1484537.0,44.1867,44.2168,44.0137,44.0438,1484537.0
2015-07-23 10:00:00,58.53,58.56,58.39,58.55,1312592.0,44.0363,44.0588,43.9309,44.0513,1312592.0
2015-07-23 10:30:00,58.56,58.57,58.35,58.38,800187.0,44.0588,44.0664,43.9008,43.9234,800187.0
2015-07-23 11:00:00,58.38,58.41,58.26,58.28,716525.0,43.9234,43.946,43.8331,43.8482,716525.0
2015-07-23 11:30:00,58.28,58.31,58.14,58.19,710101.0,43.8482,43.8707,43.7428,43.7805,710101.0
2015-07-23 12:00:00,58.19,58.22,58.13,58.2,503706.0,43.7805,43.803,43.7353,43.788,503706.0
2015-07-23 12:30:00,58.2,58.28,58.16,58.27,441113.0,43.788,43.8482,43.7579,43.8407,441113.0
2015-07-23 13:00:00,58.27,58.32,58.2,58.26,450372.0,43.8407,43.8783,43.788,43.8331,450372.0
2015-07-23 13:30:00,58.26,58.33,58.2,58.31,522663.0,43.8331,43.8858,43.788,43.8707,522663.0
2015-07-23 14:00:00,58.31,58.35,58.24,58.28,497341.0,43.8707,43.9008,43.8181,43.8482,497341.0
2015-07-23 14:30:00,58.29,58.34,58.19,58.24,582500.0,43.8557,43.8933,43.7805,43.8181,582500.0
2015-07-23 15:00:00,58.24,58.25,58.06,58.14,776160.0,43.8181,43.8256,43.6827,43.7428,776160.0
2015-07-23 15:30:00,58.14,58.28,58.11,58.18,1654272.0,43.7428,43.8482,43.7203,43.7729,1654272.0
2015-07-24 09:30:00,58.18,58.34,57.98,58.17,1309332.0,43.7729,43.8933,43.6225,43.7654,1309332.0
2015-07-24 10:00:00,58.18,58.2,58.0,58.07,727633.0,43.7729,43.788,43.6375,43.6902,727633.0
2015-07-24 10:30:00,58.07,58.1,58.0,58.01,652307.0,43.6902,43.7128,43.6375,43.645,652307.0
2015-07-24 11:00:00,58.01,58.1,58.0,58.08,631244.0,43.645,43.7128,43.6375,43.6977,631244.0
2015-07-24 11:30:00,58.08,58.16,58.02,58.03,444307.0,43.6977,43.7579,43.6526,43.6601,444307.0
2015-07-24 12:00:00,58.04,58.07,58.01,58.06,384236.0,43.6676,43.6902,43.645,43.6827,384236.0
2015-07-24 12:30:00,58.06,58.1,57.89,57.9,692035.0,43.6827,43.7128,43.5548,43.5623,692035.0
2015-07-24 13:00:00,57.91,58.0,57.9,57.97,632790.0,43.5698,43.6375,43.5623,43.6149,632790.0
2015-07-24 13:30:00,57.97,57.98,57.75,57.78,1418247.0,43.6149,43.6225,43.4494,43.472,1418247.0
2015-07-24 14:00:00,57.77,57.84,57.71,57.77,835964.0,43.4645,43.5171,43.4193,43.4645,835964.0
2015-07-24 14:30:00,57.77,57.83,57.7,57.82,747864.0,43.4645,43.5096,43.4118,43.5021,747864.0
2015-07-24 15:00:00,57.82,57.94,57.78,57.78,900020.0,43.5021,43.5924,43.472,43.472,900020.0
2015-07-24 15:30:00,57.79,57.92,57.73,57.79,1969690.0,43.4795,43.5773,43.4344,43.4795,1969690.0
2015-07-27 09:30:00,57.48,57.57,57.34,57.53,1683610.0,43.2463,43.314,43.1409,43.2839,1683610.0
2015-07-27 10:00:00,57.53,57.65,57.42,57.54,877568.0,43.2839,43.3742,43.2011,43.2914,877568.0
2015-07-27 10:30:00,57.55,57.84,57.54,57.65,1005931.0,43.2989,43.5171,43.2914,43.3742,1005931.0
2015-07-27 11:00:00,57.65,57.74,57.61,57.61,828738.0,43.3742,43.4419,43.3441,43.3441,828738.0
2015-07-27 11:30:00,57.61,57.65,57.45,57.55,913114.0,43.3441,43.3742,43.2237,43.2989,913114.0
2015-07-27 12:00:00,57.55,57.56,57.45,57.5,530140.0,43.2989,43.3065,43.2237,43.2613,530140.0
2015-07-27 12:30:00,57.51,57.55,57.48,57.51,514548.0,43.2689,43.2989,43.2463,43.2689,514548.0
2015-07-27 13:00:00,57.5,57.57,57.4,57.42,425580.0,43.2613,43.314,43.1861,43.2011,425580.0
2015-07-27 13:30:00,57.42,57.46,57.34,57.44,760494.0,43.2011,43.2312,43.1409,43.2162,760494.0
2015-07-27 14:00:00,57.44,57.6,57.4,57.56,669798.0,43.2162,43.3366,43.1861,43.3065,669798.0
2015-07-27 14:30:00,57.56,57.6,57.46,57.57,530353.0,43.3065,43.3366,43.2312,43.314,530353.0
2015-07-27 15:00:00,57.57,57.57,57.46,57.51,1017203.0,43.314,43.314,43.2312,43.2689,1017203.0
2015-07-27 15:30:00,57.51,57.59,57.41,57.59,2358871.0,43.2689,43.329,43.1936,43.329,2358871.0
2015-07-28 09:30:00,57.73,57.84,57.37,57.42,1827646.0,43.4344,43.5171,43.1635,43.2011,1827646.0
2015-07-28 10:00:00,57.42,57.42,57.16,57.27,1318279.0,43.2011,43.2011,43.0055,43.0883,1318279.0
2015-07-28 10:30:00,57.27,57.47,57.26,57.43,1236464.0,43.0883,43.2388,43.0808,43.2087,1236464.0
2015-07-28 11:00:00,57.43,57.52,57.42,57.48,1025482.0,43.2087,43.2764,43.2011,43.2463,1025482.0
2015-07-28 11:30:00,57.48,57.64,57.48,57.62,761656.0,43.2463,43.3667,43.2463,43.3516,761656.0
2015-07-28 12:00:00,57.62,57.76,57.62,57.73,614439.0,43.3516,43.4569,43.3516,43.4344,614439.0
2015-07-28 12:30:00,57.74,57.76,57.62,57.63,531369.0,43.4419,43.4569,43.3516,43.3591,531369.0
2015-07-28 13:00:00,57.63,57.64,57.53,57.54,644298.0,43.3591,43.3667,43.2839,43.2914,644298.0
2015-07-28 13:30:00,57.54,57.56,57.46,57.55,852568.0,43.2914,43.3065,43.2312,43.2989,852568.0
2015-07-28 14:00:00,57.55,57.56,57.48,57.49,1443841.0,43.2989,43.3065,43.2463,43.2538,1443841.0
2015-07-28 14:30:00,57.48,57.5,57.41,57.44,817069.0,43.2463,43.2613,43.1936,43.2162,817069.0
2015-07-28 15:00:00,57.44,57.51,57.38,57.49,1289055.0,43.2162,43.2689,43.171,43.2538,1289055.0
2015-07-28 15:30:00,57.49,57.52,57.36,57.41,2098379.0,43.2538,43.2764,43.156,43.1936,2098379.0
2015-07-29 09:30:00,57.6,57.73,57.42,57.67,1406628.0,43.3366,43.4344,43.2011,43.3892,1406628.0
2015-07-29 10:00:00,57.66,57.94,57.62,57.9,1064939.0,43.3817,43.5924,43.3516,43.5623,1064939.0
2015-07-29 10:30:00,57.9,58.03,57.86,57.93,939942.0,43.5623,43.6601,43.5322,43.5848,939942.0
2015-07-29 11:00:00,57.92,58.09,57.85,58.03,640101.0,43.5773,43.7052,43.5247,43.6601,640101.0
2015-07-29 11:30:00,58.04,58.13,57.98,58.01,755535.0,43.6676,43.7353,43.6225,43.645,755535.0
2015-07-29 12:00:00,58.0,58.05,57.96,58.04,381670.0,43.6375,43.6751,43.6074,43.6676,381670.0
2015-07-29 12:30:00,58.03,58.04,57.9,57.94,661777.0,43.6601,43.6676,43.5623,43.5924,661777.0
2015-07-29 13:00:00,57.94,57.98,57.89,57.93,459644.0,43.5924,43.6225,43.5548,43.5848,459644.0
2015-07-29 13:30:00,57.93,58.0,57.91,57.97,610958.0,43.5848,43.6375,43.5698,43.6149,610958.0
2015-07-29 14:00:00,57.97,58.08,57.75,57.9,1219186.0,43.6149,43.6977,43.4494,43.5623,1219186.0
2015-07-29 14:30:00,57.91,58.11,57.86,58.05,853730.0,43.5698,43.7203,43.5322,43.6751,853730.0
2015-07-29 15:00:00,58.05,58.05,57.94,57.98,743696.0,43.6751,43.6751,43.5924,43.6225,743696.0
2015-07-29 15:30:00,57.98,58.0,57.85,57.95,1893788.0,43.6225,43.6375,43.5247,43.5999,1893788.0
2015-07-30 09:30:00,57.85,58.07,57.75,57.79,1138561.0,43.5247,43.6902,43.4494,43.4795,1138561.0
2015-07-30 10:00:00,57.79,57.92,57.72,57.92,900394.0,43.4795,43.5773,43.4269,43.5773,900394.0
2015-07-30 10:30:00,57.92,58.06,57.91,57.97,680246.0,43.5773,43.6827,43.5698,43.6149,680246.0
2015-07-30 11:00:00,57.96,58.13,57.89,58.06,691435.0,43.6074,43.7353,43.5548,43.6827,691435.0
2015-07-30 11:30:00,58.05,58.16,58.01,58.03,616710.0,43.6751,43.7579,43.645,43.6601,616710.0
2015-07-30 12:00:00,58.03,58.1,57.99,58.04,541894.0,43.6601,43.7128,43.63,43.6676,541894.0
2015-07-30 12:30:00,58.03,58.12,57.99,58.12,288236.0,43.6601,43.7278,43.63,43.7278,288236.0
2015-07-30 13:00:00,58.13,58.16,58.07,58.13,465403.0,43.7353,43.7579,43.6902,43.7353,465403.0
2015-07-30 13:30:00,58.13,58.15,58.05,58.12,360741.0,43.7353,43.7504,43.6751,43.7278,360741.0
2015-07-30 14:00:00,58.11,58.16,58.05,58.06,456878.0,43.7203,43.7579,43.6751,43.6827,456878.0
2015-07-30 14:30:00,58.06,58.13,58.03,58.12,394590.0,43.6827,43.7353,43.6601,43.7278,394590.0
2015-07-30 15:00:00,58.13,58.16,58.09,58.12,712142.0,43.7353,43.7579,43.7052,43.7278,712142.0
2015-07-30 15:30:00,58.11,58.19,58.06,58.15,1514049.0,43.7203,43.7805,43.6827,43.7504,1514049.0
2015-07-31 09:30:00,58.24,58.25,57.96,58.06,1574086.0,43.8181,43.8256,43.6074,43.6827,1574086.0
2015-07-31 10:00:00,58.06,58.13,57.98,58.0,861676.0,43.6827,43.7353,43.6225,43.6375,861676.0
2015-07-31 10:30:00,58.0,58.12,57.95,58.08,635645.0,43.6375,43.7278,43.5999,43.6977,635645.0
2015-07-31 11:00:00,58.08,58.12,58.01,58.11,456286.0,43.6977,43.7278,43.645,43.7203,456286.0
2015-07-31 11:30:00,58.11,58.13,58.02,58.02,315203.0,43.7203,43.7353,43.6526,43.6526,315203.0
2015-07-31 12:00:00,58.02,58.09,58.01,58.08,498053.0,43.6526,43.7052,43.645,43.6977,498053.0
2015-07-31 12:30:00,58.08,58.08,58.0,58.06,319699.0,43.6977,43.6977,43.6375,43.6827,319699.0
2015-07-31 13:00:00,58.06,58.1,57.98,57.98,385418.0,43.6827,43.7128,43.6225,43.6225,385418.0
2015-07-31 13:30:00,57.99,57.99,57.87,57.88,497938.0,43.63,43.63,43.5397,43.5472,497938.0
2015-07-31 14:00:00,57.88,57.92,57.8,57.85,665709.0,43.5472,43.5773,43.487,43.5247,665709.0
2015-07-31 14:30:00,57.84,57.92,57.78,57.92,703001.0,43.5171,43.5773,43.472,43.5773,703001.0
2015-07-31 15:00:00,57.92,57.96,57.81,57.82,645471.0,43.5773,43.6074,43.4946,43.5021,645471.0
2015-07-31 15:30:00,57.82,57.95,57.8,57.89,2198962.0,43.5021,43.5999,43.487,43.5548,2198962.0
2015-08-03 09:30:00,58.07,58.07,57.74,57.86,1328606.0,43.6902,43.6902,43.4419,43.5322,1328606.0
2015-08-03 10:00:00,57.86,57.98,57.82,57.89,1020325.0,43.5322,43.6225,43.5021,43.5548,1020325.0
2015-08-03 10:30:00,57.88,57.93,57.8,57.89,641774.0,43.5472,43.5848,43.487,43.5548,641774.0
2015-08-03 11:00:00,57.89,57.99,57.86,57.98,690760.0,43.5548,43.63,43.5322,43.6225,690760.0
2015-08-03 11:30:00,57.98,58.03,57.83,57.84,571551.0,43.6225,43.6601,43.5096,43.5171,571551.0
2015-08-03 12:00:00,57.84,57.87,57.73,57.75,604919.0,43.5171,43.5397,43.4344,43.4494,604919.0
2015-08-03 12:30:00,57.74,57.74,57.55,57.59,591718.0,43.4419,43.4419,43.2989,43.329,591718.0
2015-08-03 13:00:00,57.58,57.63,57.5,57.62,855729.0,43.3215,43.3591,43.2613,43.3516,855729.0
2015-08-03 13:30:00,57.62,57.75,57.61,57.67,607522.0,43.3516,43.4494,43.3441,43.3892,607522.0
2015-08-03 14:00:00,57.66,57.68,57.55,57.59,784515.0,43.3817,43.3968,43.2989,43.329,784515.0
2015-08-03 14:30:00,57.58,57.64,57.5,57.63,938223.0,43.3215,43.3667,43.2613,43.3591,938223.0
2015-08-03 15:00:00,57.63,57.8,57.6,57.78,1176098.0,43.3591,43.487,43.3366,43.472,1176098.0
2015-08-03 15:30:00,57.78,57.92,57.73,57.9,1531177.0,43.472,43.5773,43.4344,43.5623,1531177.0
2015-08-04 09:30:00,57.77,58.03,57.72,57.99,859313.0,43.4645,43.6601,43.4269,43.63,859313.0
2015-08-04 10:00:00,58.0,58.16,57.94,58.12,593875.0,43.6375,43.7579,43.5924,43.7278,593875.0
2015-08-04 10:30:00,58.12,58.13,57.95,57.99,619150.0,43.7278,43.7353,43.5999,43.63,619150.0
2015-08-04 11:00:00,58.0,58.04,57.93,57.98,613416.0,43.6375,43.6676,43.5848,43.6225,613416.0
2015-08-04 11:30:00,57.98,58.05,57.94,57.98,396946.0,43.6225,43.6751,43.5924,43.6225,396946.0
2015-08-04 12:00:00,57.97,58.04,57.96,57.97,406075.0,43.6149,43.6676,43.6074,43.6149,406075.0
2015-08-04 12:30:00,57.97,57.97,57.77,57.84,870429.0,43.6149,43.6149,43.4645,43.5171,870429.0
2015-08-04 13:00:00,57.84,57.94,57.8,57.93,333123.0,43.5171,43.5924,43.487,43.5848,333123.0
2015-08-04 13:30:00,57.93,57.99,57.82,57.84,681430.0,43.5848,43.63,43.5021,43.5171,681430.0
2015-08-04 14:00:00,57.84,57.87,57.81,57.83,805063.0,43.5171,43.5397,43.4946,43.5096,805063.0
2015-08-04 14:30:00,57.83,57.92,57.79,57.85,587589.0,43.5096,43.5773,43.4795,43.5247,587589.0
2015-08-04 15:00:00,57.86,57.9,57.72,57.8,1294290.0,43.5322,43.5623,43.4269,43.487,1294290.0
2015-08-04 15:30:00,57.79,57.83,57.71,57.82,1864658.0,43.4795,43.5096,43.4193,43.5021,1864658.0
2015-08-05 09:30:00,57.81,58.02,57.72,57.77,1502550.0,43.7775,43.9365,43.7093,43.7472,1502550.0
2015-08-05 10:00:00,57.78,57.91,57.73,57.89,1042165.0,43.7548,43.8532,43.7169,43.8381,1042165.0
2015-08-05 10:30:00,57.9,57.95,57.81,57.82,870789.0,43.8456,43.8835,43.7775,43.7851,870789.0
2015-08-05 11:00:00,57.81,57.84,57.7,57.81,804343.0,43.7775,43.8002,43.6942,43.7775,804343.0
2015-08-05 11:30:00,57.82,57.84,57.64,57.71,506411.0,43.7851,43.8002,43.6488,43.7018,506411.0
2015-08-05 12:00:00,57.7,57.71,57.56,57.6,406731.0,43.6942,43.7018,43.5882,43.6185,406731.0
2015-08-05 12:30:00,57.61,57.66,57.52,57.6,633089.0,43.626,43.6639,43.5579,43.6185,633089.0
2015-08-05 13:00:00,57.6,57.62,57.48,57.61,478596.0,43.6185,43.6336,43.5276,43.626,478596.0
2015-08-05 13:30:00,57.61,57.64,57.53,57.62,844347.0,43.626,43.6488,43.5655,43.6336,844347.0
2015-08-05 14:00:00,57.63,57.81,57.61,57.78,445152.0,43.6412,43.7775,43.626,43.7548,445152.0
2015-08-05 14:30:00,57.78,57.8,57.69,57.72,403021.0,43.7548,43.7699,43.6866,43.7093,403021.0
2015-08-05 15:00:00,57.72,57.75,57.63,57.64,765703.0,43.7093,43.732,43.6412,43.6488,765703.0
2015-08-05 15:30:00,57.65,57.71,57.57,57.66,1717502.0,43.6563,43.7018,43.5957,43.6639,1717502.0
2015-08-06 09:30:00,57.65,57.95,57.62,57.81,1376011.0,43.6563,43.8835,43.6336,43.7775,1376011.0
2015-08-06 10:00:00,57.81,57.88,57.73,57.75,1271888.0,43.7775,43.8305,43.7169,43.732,1271888.0
2015-08-06 10:30:00,57.75,57.82,57.69,57.8,537616.0,43.732,43.7851,43.6866,43.7699,537616.0
2015-08-06 11:00:00,57.81,57.81,57.73,57.74,471497.0,43.7775,43.7775,43.7169,43.7245,471497.0
2015-08-06 11:30:00,57.74,57.74,57.55,57.61,744720.0,43.7245,43.7245,43.5806,43.626,744720.0
2015-08-06 12:00:00,57.6,57.66,57.5,57.53,771370.0,43.6185,43.6639,43.5427,43.5655,771370.0
2015-08-06 12:30:00,57.52,57.58,57.44,57.5,636341.0,43.5579,43.6033,43.4973,43.5427,636341.0
2015-08-06 13:00:00,57.5,57.62,57.49,57.58,528222.0,43.5427,43.6336,43.5352,43.6033,528222.0
2015-08-06 13:30:00,57.59,57.59,57.45,57.49,556539.0,43.6109,43.6109,43.5049,43.5352,556539.0
2015-08-06 14:00:00,57.48,57.59,57.4,57.55,718311.0,43.5276,43.6109,43.467,43.5806,718311.0
2015-08-06 14:30:00,57.55,57.58,57.49,57.51,629589.0,43.5806,43.6033,43.5352,43.5503,629589.0
2015-08-06 15:00:00,57.51,57.58,57.47,57.5,759397.0,43.5503,43.6033,43.52,43.5427,759397.0
2015-08-06 15:30:00,57.5,57.68,57.44,57.54,2011799.0,43.5427,43.679,43.4973,43.573,2011799.0
2015-08-07 09:30:00,57.57,57.86,57.48,57.66,1301131.0,43.5957,43.8153,43.5276,43.6639,1301131.0
2015-08-07 10:00:00,57.65,57.66,57.46,57.55,1742460.0,43.6563,43.6639,43.5124,43.5806,1742460.0
2015-08-07 10:30:00,57.54,57.64,57.44,57.49,971635.0,43.573,43.6488,43.4973,43.5352,971635.0
2015-08-07 11:00:00,57.5,57.55,57.4,57.45,1030919.0,43.5427,43.5806,43.467,43.5049,1030919.0
2015-08-07 11:30:00,57.44,57.47,57.33,57.39,590343.0,43.4973,43.52,43.414,43.4594,590343.0
2015-08-07 12:00:00,57.38,57.47,57.34,57.36,676795.0,43.4519,43.52,43.4216,43.4367,676795.0
2015-08-07 12:30:00,57.35,57.37,57.22,57.26,471361.0,43.4291,43.4443,43.3307,43.361,471361.0
2015-08-07 13:00:00,57.26,57.29,57.04,57.15,738043.0,43.361,43.3837,43.1944,43.2777,738043.0
2015-08-07 13:30:00,57.14,57.24,57.14,57.19,340851.0,43.2701,43.3458,43.2701,43.308,340851.0
2015-08-07 14:00:00,57.19,57.22,57.1,57.2,429582.0,43.308,43.3307,43.2398,43.3156,429582.0
2015-08-07 14:30:00,57.2,57.32,57.19,57.3,610479.0,43.3156,43.4064,43.308,43.3913,610479.0
2015-08-07 15:00:00,57.3,57.5,57.29,57.48,847306.0,43.3913,43.5427,43.3837,43.5276,847306.0
2015-08-07 15:30:00,57.48,57.54,57.41,57.48,1971114.0,43.5276,43.573,43.4746,43.5276,1971114.0
2015-08-10 09:30:00,57.8,57.9,57.68,57.74,1401441.0,43.7699,43.8456,43.679,43.7245,1401441.0
2015-08-10 10:00:00,57.75,57.93,57.74,57.93,965019.0,43.732,43.8684,43.7245,43.8684,965019.0
2015-08-10 10:30:00,57.93,57.93,57.77,57.86,776072.0,43.8684,43.8684,43.7472,43.8153,776072.0
2015-08-10 11:00:00,57.86,57.91,57.73,57.73,538734.0,43.8153,43.8532,43.7169,43.7169,538734.0
2015-08-10 11:30:00,57.74,57.8,57.68,57.73,834583.0,43.7245,43.7699,43.679,43.7169,834583.0
2015-08-10 12:00:00,57.73,57.79,57.72,57.78,521345.0,43.7169,43.7623,43.7093,43.7548,521345.0
2015-08-10 12:30:00,57.78,57.79,57.7,57.73,521856.0,43.7548,43.7623,43.6942,43.7169,521856.0
2015-08-10 13:00:00,57.74,57.83,57.71,57.77,341453.0,43.7245,43.7926,43.7018,43.7472,341453.0
2015-08-10 13:30:00,57.77,57.88,57.76,57.88,348281.0,43.7472,43.8305,43.7396,43.8305,348281.0
2015-08-10 14:00:00,57.88,57.9,57.8,57.84,557967.0,43.8305,43.8456,43.7699,43.8002,557967.0
2015-08-10 14:30:00,57.84,57.88,57.81,57.85,441231.0,43.8002,43.8305,43.7775,43.8078,441231.0
2015-08-10 15:00:00,57.86,57.98,57.85,57.94,984282.0,43.8153,43.9062,43.8078,43.8759,984282.0
2015-08-10 15:30:00,57.94,57.97,57.84,57.96,1437681.0,43.8759,43.8986,43.8002,43.8911,1437681.0
2015-08-11 09:30:00,57.26,57.55,57.09,57.37,2319304.0,43.361,43.5806,43.2323,43.4443,2319304.0
2015-08-11 10:00:00,57.38,57.52,57.36,57.51,978249.0,43.4519,43.5579,43.4367,43.5503,978249.0
2015-08-11 10:30:00,57.51,57.51,57.34,57.39,823931.0,43.5503,43.5503,43.4216,43.4594,823931.0
2015-08-11 11:00:00,57.39,57.42,57.34,57.35,839312.0,43.4594,43.4822,43.4216,43.4291,839312.0
2015-08-11 11:30:00,57.36,57.39,57.19,57.27,787624.0,43.4367,43.4594,43.308,43.3686,787624.0
2015-08-11 12:00:00,57.27,57.32,57.18,57.19,530926.0,43.3686,43.4064,43.3004,43.308,530926.0
2015-08-11 12:30:00,57.19,57.24,57.07,57.1,538424.0,43.308,43.3458,43.2171,43.2398,538424.0
2015-08-11 13:00:00,57.11,57.13,56.98,57.07,1248337.0,43.2474,43.2625,43.149,43.2171,1248337.0
2015-08-11 13:30:00,57.07,57.18,57.01,57.14,606347.0,43.2171,43.3004,43.1717,43.2701,606347.0
2015-08-11 14:00:00,57.14,57.16,56.98,57.05,920735.0,43.2701,43.2853,43.149,43.202,920735.0
2015-08-11 14:30:00,57.05,57.17,57.01,57.15,621390.0,43.202,43.2928,43.1717,43.2777,621390.0
2015-08-11 15:00:00,57.15,57.2,57.08,57.14,656247.0,43.2777,43.3156,43.2247,43.2701,656247.0
2015-08-11 15:30:00,57.14,57.26,57.11,57.22,2019239.0,43.2701,43.361,43.2474,43.3307,2019239.0
2015-08-12 09:30:00,56.9,56.95,56.53,56.56,2611601.0,43.0884,43.1262,42.8082,42.8309,2611601.0
2015-08-12 10:00:00,56.56,56.62,56.2,56.35,2289424.0,42.8309,42.8763,42.5583,42.6719,2289424.0
2015-08-12 10:30:00,56.34,56.59,56.32,56.38,1733690.0,42.6643,42.8536,42.6492,42.6946,1733690.0
2015-08-12 11:00:00,56.38,56.5,56.37,56.45,1206287.0,42.6946,42.7855,42.687,42.7476,1206287.0
2015-08-12 11:30:00,56.44,56.48,56.33,56.44,1309956.0,42.74,42.7703,42.6567,42.74,1309956.0
2015-08-12 12:00:00,56.43,56.63,56.38,56.63,1019962.0,42.7325,42.8839,42.6946,42.8839,1019962.0
2015-08-12 12:30:00,56.63,56.8,56.51,56.52,1568721.0,42.8839,43.0126,42.793,42.8006,1568721.0
2015-08-12 13:00:00,56.52,56.73,56.51,56.62,627076.0,42.8006,42.9596,42.793,42.8763,627076.0
2015-08-12 13:30:00,56.63,56.74,56.61,56.68,681762.0,42.8839,42.9672,42.8688,42.9218,681762.0
2015-08-12 14:00:00,56.68,56.74,56.57,56.59,987859.0,42.9218,42.9672,42.8385,42.8536,987859.0
2015-08-12 14:30:00,56.59,56.77,56.53,56.76,872647.0,42.8536,42.9899,42.8082,42.9824,872647.0
2015-08-12 15:00:00,56.75,56.8,56.65,56.8,1625333.0,42.9748,43.0126,42.8991,43.0126,1625333.0
2015-08-12 15:30:00,56.8,56.85,56.68,56.73,2672286.0,43.0126,43.0505,42.9218,42.9596,2672286.0
2015-08-13 09:30:00,56.75,57.0,56.7,56.77,1298711.0,42.9748,43.1641,42.9369,42.9899,1298711.0
2015-08-13 10:00:00,56.78,56.88,56.63,56.88,763704.0,42.9975,43.0732,42.8839,43.0732,763704.0
2015-08-13 10:30:00,56.87,57.02,56.85,56.9,832764.0,43.0657,43.1792,43.0505,43.0884,832764.0
2015-08-13 11:00:00,56.91,56.94,56.69,56.7,554196.0,43.0959,43.1187,42.9293,42.9369,554196.0
2015-08-13 11:30:00,56.71,56.8,56.67,56.78,531209.0,42.9445,43.0126,42.9142,42.9975,531209.0
2015-08-13 12:00:00,56.78,56.9,56.78,56.89,327113.0,42.9975,43.0884,42.9975,43.0808,327113.0
2015-08-13 12:30:00,56.88,57.01,56.85,56.97,836210.0,43.0732,43.1717,43.0505,43.1414,836210.0
2015-08-13 13:00:00,56.97,57.07,56.95,57.05,622456.0,43.1414,43.2171,43.1262,43.202,622456.0
2015-08-13 13:30:00,57.05,57.07,56.98,57.01,600602.0,43.202,43.2171,43.149,43.1717,600602.0
2015-08-13 14:00:00,57.02,57.14,56.98,57.09,531395.0,43.1792,43.2701,43.149,43.2323,531395.0
2015-08-13 14:30:00,57.1,57.11,57.05,57.05,691595.0,43.2398,43.2474,43.202,43.202,691595.0
2015-08-13 15:00:00,57.05,57.06,56.97,56.98,1146465.0,43.202,43.2095,43.1414,43.149,1146465.0
2015-08-13 15:30:00,56.98,56.98,56.82,56.9,1808526.0,43.149,43.149,43.0278,43.0884,1808526.0
2015-08-14 09:30:00,56.89,57.1,56.82,57.08,837884.0,43.0808,43.2398,43.0278,43.2247,837884.0
2015-08-14 10:00:00,57.08,57.16,57.0,57.12,838786.0,43.2247,43.2853,43.1641,43.255,838786.0
2015-08-14 10:30:00,57.13,57.17,57.05,57.1,602598.0,43.2625,43.2928,43.202,43.2398,602598.0
2015-08-14 11:00:00,57.1,57.14,57.05,57.12,530208.0,43.2398,43.2701,43.202,43.255,530208.0
2015-08-14 11:30:00,57.12,57.29,57.11,57.26,486353.0,43.255,43.3837,43.2474,43.361,486353.0
2015-08-14 12:00:00,57.25,57.27,57.17,57.2,412118.0,43.3534,43.3686,43.2928,43.3156,412118.0
2015-08-14 12:30:00,57.19,57.23,57.17,57.22,528407.0,43.308,43.3383,43.2928,43.3307,528407.0
2015-08-14 13:00:00,57.22,57.34,57.21,57.32,404609.0,43.3307,43.4216,43.3231,43.4064,404609.0
2015-08-14 13:30:00,57.31,57.36,57.2,57.25,619786.0,43.3989,43.4367,43.3156,43.3534,619786.0
2015-08-14 14:00:00,57.25,57.33,57.22,57.28,377224.0,43.3534,43.414,43.3307,43.3761,377224.0
2015-08-14 14:30:00,57.27,57.33,57.24,57.28,358977.0,43.3686,43.414,43.3458,43.3761,358977.0
2015-08-14 15:00:00,57.28,57.37,57.28,57.36,633587.0,43.3761,43.4443,43.3761,43.4367,633587.0
2015-08-14 15:30:00,57.36,57.37,57.28,57.33,1605539.0,43.4367,43.4443,43.3761,43.414,1605539.0
2015-08-17 09:30:00,57.02,57.22,56.93,57.02,1236958.0,43.1792,43.3307,43.1111,43.1792,1236958.0
2015-08-17 10:00:00,57.02,57.15,56.95,57.05,1169483.0,43.1792,43.2777,43.1262,43.202,1169483.0
2015-08-17 10:30:00,57.05,57.17,57.01,57.11,795737.0,43.202,43.2928,43.1717,43.2474,795737.0
2015-08-17 11:00:00,57.12,57.28,57.11,57.22,975286.0,43.255,43.3761,43.2474,43.3307,975286.0
2015-08-17 11:30:00,57.22,57.35,57.17,57.3,810553.0,43.3307,43.4291,43.2928,43.3913,810553.0
2015-08-17 12:00:00,57.3,57.44,57.29,57.42,508983.0,43.3913,43.4973,43.3837,43.4822,508983.0
2015-08-17 12:30:00,57.43,57.49,57.38,57.45,457296.0,43.4897,43.5352,43.4519,43.5049,457296.0
2015-08-17 13:00:00,57.45,57.47,57.39,57.46,404462.0,43.5049,43.52,43.4594,43.5124,404462.0
2015-08-17 13:30:00,57.47,57.5,57.42,57.43,610059.0,43.52,43.5427,43.4822,43.4897,610059.0
2015-08-17 14:00:00,57.43,57.46,57.38,57.38,354619.0,43.4897,43.5124,43.4519,43.4519,354619.0
2015-08-17 14:30:00,57.38,57.47,57.37,57.47,409963.0,43.4519,43.52,43.4443,43.52,409963.0
2015-08-17 15:00:00,57.47,57.47,57.35,57.4,651200.0,43.52,43.52,43.4291,43.467,651200.0
2015-08-17 15:30:00,57.4,57.4,57.25,57.35,1149904.0,43.467,43.467,43.3534,43.4291,1149904.0
2015-08-18 09:30:00,57.41,57.62,57.4,57.51,1766084.0,43.4746,43.6336,43.467,43.5503,1766084.0
2015-08-18 10:00:00,57.51,57.72,57.49,57.56,1005735.0,43.5503,43.7093,43.5352,43.5882,1005735.0
2015-08-18 10:30:00,57.56,57.6,57.46,57.51,752268.0,43.5882,43.6185,43.5124,43.5503,752268.0
2015-08-18 11:00:00,57.51,57.52,57.39,57.42,506236.0,43.5503,43.5579,43.4594,43.4822,506236.0
2015-08-18 11:30:00,57.42,57.43,57.27,57.33,477350.0,43.4822,43.4897,43.3686,43.414,477350.0
2015-08-18 12:00:00,57.34,57.5,57.32,57.45,482067.0,43.4216,43.5427,43.4064,43.5049,482067.0
2015-08-18 12:30:00,57.45,57.54,57.41,57.46,561012.0,43.5049,43.573,43.4746,43.5124,561012.0
2015-08-18 13:00:00,57.46,57.49,57.42,57.47,410452.0,43.5124,43.5352,43.4822,43.52,410452.0
2015-08-18 13:30:00,57.48,57.51,57.39,57.47,434768.0,43.5276,43.5503,43.4594,43.52,434768.0
2015-08-18 14:00:00,57.47,57.55,57.41,57.51,529363.0,43.52,43.5806,43.4746,43.5503,529363.0
2015-08-18 14:30:00,57.52,57.54,57.44,57.45,485454.0,43.5579,43.573,43.4973,43.5049,485454.0
2015-08-18 15:00:00,57.46,57.52,57.45,57.5,479311.0,43.5124,43.5579,43.5049,43.5427,479311.0
2015-08-18 15:30:00,57.51,57.55,57.44,57.53,1039545.0,43.5503,43.5806,43.4973,43.5655,1039545.0
2015-08-19 09:30:00,57.28,57.38,57.08,57.16,1099894.0,43.3761,43.4519,43.2247,43.2853,1099894.0
2015-08-19 10:00:00,57.15,57.3,57.15,57.19,908259.0,43.2777,43.3913,43.2777,43.308,908259.0
2015-08-19 10:30:00,57.19,57.21,56.95,57.0,906195.0,43.308,43.3231,43.1262,43.1641,906195.0
2015-08-19 11:00:00,57.0,57.05,56.96,56.98,772456.0,43.1641,43.202,43.1338,43.149,772456.0
2015-08-19 11:30:00,56.98,57.07,56.96,57.07,596786.0,43.149,43.2171,43.1338,43.2171,596786.0
2015-08-19 12:00:00,57.07,57.15,57.06,57.11,643176.0,43.2171,43.2777,43.2095,43.2474,643176.0
2015-08-19 12:30:00,57.12,57.28,57.11,57.23,442474.0,43.255,43.3761,43.2474,43.3383,442474.0
2015-08-19 13:00:00,57.24,57.38,57.23,57.26,507541.0,43.3458,43.4519,43.3383,43.361,507541.0
2015-08-19 13:30:00,57.26,57.45,57.18,57.19,774256.0,43.361,43.5049,43.3004,43.308,774256.0
2015-08-19 14:00:00,57.19,57.55,57.18,57.36,970036.0,43.308,43.5806,43.3004,43.4367,970036.0
2015-08-19 14:30:00,57.37,57.4,57.13,57.19,870534.0,43.4443,43.467,43.2625,43.308,870534.0
2015-08-19 15:00:00,57.19,57.22,57.09,57.17,1122085.0,43.308,43.3307,43.2323,43.2928,1122085.0
2015-08-19 15:30:00,57.18,57.27,57.06,57.07,1798712.0,43.3004,43.3686,43.2095,43.2171,1798712.0
2015-08-20 09:30:00,56.46,56.58,56.2,56.22,2658098.0,42.7552,42.846,42.5583,42.5734,2658098.0
2015-08-20 10:00:00,56.22,56.31,56.11,56.15,1505859.0,42.5734,42.6416,42.4901,42.5204,1505859.0
2015-08-20 10:30:00,56.16,56.36,56.13,56.27,965394.0,42.528,42.6795,42.5053,42.6113,965394.0
2015-08-20 11:00:00,56.27,56.32,56.12,56.25,825884.0,42.6113,42.6492,42.4977,42.5962,825884.0
2015-08-20 11:30:00,56.24,56.39,56.15,56.38,647288.0,42.5886,42.7022,42.5204,42.6946,647288.0
2015-08-20 12:00:00,56.38,56.39,56.22,56.25,888986.0,42.6946,42.7022,42.5734,42.5962,888986.0
2015-08-20 12:30:00,56.25,56.36,56.17,56.26,1106680.0,42.5962,42.6795,42.5356,42.6037,1106680.0
2015-08-20 13:00:00,56.26,56.45,56.23,56.38,1191412.0,42.6037,42.7476,42.581,42.6946,1191412.0
2015-08-20 13:30:00,56.38,56.55,56.34,56.51,1139386.0,42.6946,42.8233,42.6643,42.793,1139386.0
2015-08-20 14:00:00,56.51,56.53,56.4,56.42,1078504.0,42.793,42.8082,42.7097,42.7249,1078504.0
2015-08-20 14:30:00,56.41,56.45,56.31,56.34,1278912.0,42.7173,42.7476,42.6416,42.6643,1278912.0
2015-08-20 15:00:00,56.34,56.42,56.31,56.4,1574439.0,42.6643,42.7249,42.6416,42.7097,1574439.0
2015-08-20 15:30:00,56.39,56.48,56.11,56.12,3315374.0,42.7022,42.7703,42.4901,42.4977,3315374.0
2015-08-21 09:30:00,55.33,55.78,55.17,55.53,3721487.0,41.8995,42.2402,41.7783,42.0509,3721487.0
2015-08-21 10:00:00,55.53,55.7,55.41,55.41,1693374.0,42.0509,42.1797,41.96,41.96,1693374.0
2015-08-21 10:30:00,55.41,55.45,55.19,55.25,1713529.0,41.96,41.9903,41.7935,41.8389,1713529.0
2015-08-21 11:00:00,55.25,55.29,54.95,54.97,2289563.0,41.8389,41.8692,41.6117,41.6269,2289563.0
2015-08-21 11:30:00,54.97,55.12,54.76,55.1,1741751.0,41.6269,41.7404,41.4678,41.7253,1741751.0
2015-08-21 12:00:00,55.1,55.26,55.03,55.06,1257265.0,41.7253,41.8465,41.6723,41.695,1257265.0
2015-08-21 12:30:00,55.05,55.19,54.8,54.8,1140252.0,41.6874,41.7935,41.4981,41.4981,1140252.0
2015-08-21 13:00:00,54.81,54.91,54.7,54.91,1822757.0,41.5057,41.5814,41.4224,41.5814,1822757.0
2015-08-21 13:30:00,54.91,54.98,54.72,54.96,1599333.0,41.5814,41.6344,41.4375,41.6193,1599333.0
2015-08-21 14:00:00,54.96,55.06,54.65,54.75,1513177.0,41.6193,41.695,41.3845,41.4603,1513177.0
2015-08-21 14:30:00,54.75,54.79,54.39,54.41,1847605.0,41.4603,41.4905,41.1876,41.2028,1847605.0
2015-08-21 15:00:00,54.41,54.5,54.16,54.39,2714765.0,41.2028,41.2709,41.0135,41.1876,2714765.0
2015-08-21 15:30:00,54.38,54.44,53.97,53.99,5110820.0,41.1801,41.2255,40.8696,40.8847,5110820.0
2015-08-24 09:30:00,49.27,52.21,47.75,51.82,7250100.0,37.3104,39.5368,36.1594,39.2415,7250100.0
2015-08-24 10:00:00,51.81,52.55,51.01,52.17,2805502.0,39.2339,39.7943,38.6281,39.5065,2805502.0
2015-08-24 10:30:00,52.16,52.41,51.82,52.33,2856955.0,39.4989,39.6883,39.2415,39.6277,2856955.0
2015-08-24 11:00:00,52.33,52.36,51.8,51.81,2067248.0,39.6277,39.6504,39.2263,39.2339,2067248.0
2015-08-24 11:30:00,51.81,52.74,51.75,52.71,1426046.0,39.2339,39.9382,39.1885,39.9154,1426046.0
2015-08-24 12:00:00,52.7,53.24,52.69,53.22,1976922.0,39.9079,40.3168,39.9003,40.3016,1976922.0
2015-08-24 12:30:00,53.23,53.23,52.87,53.02,1596992.0,40.3092,40.3092,40.0366,40.1502,1596992.0
2015-08-24 13:00:00,53.02,53.1,52.8,52.82,1019855.0,40.1502,40.2108,39.9836,39.9987,1019855.0
2015-08-24 13:30:00,52.83,52.83,52.27,52.27,1016316.0,40.0063,40.0063,39.5822,39.5822,1016316.0
2015-08-24 14:00:00,52.28,52.28,51.83,51.9,1837219.0,39.5898,39.5898,39.249,39.302,1837219.0
2015-08-24 14:30:00,51.9,52.08,51.5,51.5,1131266.0,39.302,39.4384,38.9991,38.9991,1131266.0
2015-08-24 15:00:00,51.5,51.52,50.91,50.92,4004272.0,38.9991,39.0143,38.5524,38.5599,4004272.0
2015-08-24 15:30:00,50.91,51.98,50.53,51.25,5545808.0,38.5524,39.3626,38.2646,38.8098,5545808.0
2015-08-25 09:30:00,53.55,53.65,52.29,52.48,3707860.0,40.5515,40.6273,39.5974,39.7413,3707860.0
2015-08-25 10:00:00,52.48,52.61,52.19,52.24,2059203.0,39.7413,39.8397,39.5217,39.5595,2059203.0
2015-08-25 10:30:00,52.24,52.33,52.03,52.13,1447461.0,39.5595,39.6277,39.4005,39.4762,1447461.0
2015-08-25 11:00:00,52.14,52.54,52.13,52.38,1468587.0,39.4838,39.7867,39.4762,39.6655,1468587.0
2015-08-25 11:30:00,52.38,52.38,52.0,52.01,1561199.0,39.6655,39.6655,39.3778,39.3853,1561199.0
2015-08-25 12:00:00,52.01,52.13,51.97,51.99,1020364.0,39.3853,39.4762,39.3551,39.3702,1020364.0
2015-08-25 12:30:00,51.99,52.09,51.79,51.81,851323.0,39.3702,39.4459,39.2188,39.2339,851323.0
2015-08-25 13:00:00,51.81,51.82,51.26,51.28,1599120.0,39.2339,39.2415,38.8174,38.8325,1599120.0
2015-08-25 13:30:00,51.28,51.42,51.24,51.39,1481048.0,38.8325,38.9386,38.8023,38.9158,1481048.0
2015-08-25 14:00:00,51.39,51.5,51.25,51.47,1369511.0,38.9158,38.9991,38.8098,38.9764,1369511.0
2015-08-25 14:30:00,51.47,51.71,51.38,51.61,1187499.0,38.9764,39.1582,38.9083,39.0824,1187499.0
2015-08-25 15:00:00,51.6,51.68,50.98,50.99,2713094.0,39.0749,39.1355,38.6054,38.6129,2713094.0
2015-08-25 15:30:00,50.99,51.02,50.0,50.03,5894850.0,38.6129,38.6357,37.8632,37.886,5894850.0
2015-08-26 09:30:00,51.56,51.96,51.15,51.37,3511460.0,39.0446,39.3475,38.7341,38.9007,3511460.0
2015-08-26 10:00:00,51.38,51.55,50.88,51.26,2481395.0,38.9083,39.037,38.5296,38.8174,2481395.0
2015-08-26 10:30:00,51.27,51.52,50.85,50.99,1925247.0,38.825,39.0143,38.5069,38.6129,1925247.0
2015-08-26 11:00:00,50.98,51.12,50.78,51.01,1772676.0,38.6054,38.7114,38.4539,38.6281,1772676.0
2015-08-26 11:30:00,51.0,51.09,50.65,50.94,1612281.0,38.6205,38.6887,38.3555,38.5751,1612281.0
2015-08-26 12:00:00,50.93,51.01,50.76,50.82,1202309.0,38.5675,38.6281,38.4388,38.4842,1202309.0
2015-08-26 12:30:00,50.81,50.92,50.58,50.91,1177809.0,38.4766,38.5599,38.3025,38.5524,1177809.0
2015-08-26 13:00:00,50.92,51.18,50.79,51.17,1233286.0,38.5599,38.7568,38.4615,38.7492,1233286.0
2015-08-26 13:30:00,51.18,51.38,51.05,51.35,1135669.0,38.7568,38.9083,38.6584,38.8856,1135669.0
2015-08-26 14:00:00,51.35,51.42,51.02,51.19,1175639.0,38.8856,38.9386,38.6357,38.7644,1175639.0
2015-08-26 14:30:00,51.2,51.72,51.15,51.69,1863669.0,38.772,39.1657,38.7341,39.143,1863669.0
2015-08-26 15:00:00,51.68,52.16,51.54,51.98,2467123.0,39.1355,39.4989,39.0294,39.3626,2467123.0
2015-08-26 15:30:00,51.98,52.41,51.96,52.32,4137369.0,39.3626,39.6883,39.3475,39.6201,4137369.0
2015-08-27 09:30:00,53.44,53.46,53.0,53.04,2900676.0,40.4682,40.4834,40.135,40.1653,2900676.0
2015-08-27 10:00:00,53.04,53.18,52.88,53.02,1454068.0,40.1653,40.2713,40.0442,40.1502,1454068.0
2015-08-27 10:30:00,53.02,53.51,52.97,53.5,1215875.0,40.1502,40.5212,40.1123,40.5137,1215875.0
2015-08-27 11:00:00,53.48,53.64,53.41,53.48,1155400.0,40.4985,40.6197,40.4455,40.4985,1155400.0
2015-08-27 11:30:00,53.49,53.51,53.34,53.46,765418.0,40.5061,40.5212,40.3925,40.4834,765418.0
2015-08-27 12:00:00,53.45,53.75,53.43,53.58,911463.0,40.4758,40.703,40.4607,40.5743,911463.0
2015-08-27 12:30:00,53.59,53.86,53.55,53.84,863215.0,40.5818,40.7863,40.5515,40.7711,863215.0
2015-08-27 13:00:00,53.84,53.95,53.75,53.9,1139859.0,40.7711,40.8544,40.703,40.8166,1139859.0
2015-08-27 13:30:00,53.9,54.04,53.84,54.04,1152645.0,40.8166,40.9226,40.7711,40.9226,1152645.0
2015-08-27 14:00:00,54.04,54.1,53.6,53.67,1803052.0,40.9226,40.968,40.5894,40.6424,1803052.0
2015-08-27 14:30:00,53.67,53.85,53.26,53.3,2030322.0,40.6424,40.7787,40.3319,40.3622,2030322.0
2015-08-27 15:00:00,53.3,53.53,53.03,53.49,2854205.0,40.3622,40.5364,40.1578,40.5061,2854205.0
2015-08-27 15:30:00,53.5,54.05,53.34,54.03,3814556.0,40.5137,40.9302,40.3925,40.915,3814556.0
2015-08-28 09:30:00,53.75,53.93,53.5,53.71,1376074.0,40.703,40.8393,40.5137,40.6727,1376074.0
2015-08-28 10:00:00,53.71,53.9,53.55,53.82,1098221.0,40.6727,40.8166,40.5515,40.756,1098221.0
2015-08-28 10:30:00,53.83,53.93,53.68,53.75,730796.0,40.7636,40.8393,40.65,40.703,730796.0
2015-08-28 11:00:00,53.75,53.85,53.69,53.82,797994.0,40.703,40.7787,40.6576,40.756,797994.0
2015-08-28 11:30:00,53.82,53.85,53.35,53.45,1387508.0,40.756,40.7787,40.4001,40.4758,1387508.0
2015-08-28 12:00:00,53.45,53.6,53.41,53.54,898073.0,40.4758,40.5894,40.4455,40.544,898073.0
2015-08-28 12:30:00,53.54,53.71,53.53,53.67,660904.0,40.544,40.6727,40.5364,40.6424,660904.0
2015-08-28 13:00:00,53.68,53.7,53.43,53.43,542231.0,40.65,40.6651,40.4607,40.4607,542231.0
2015-08-28 13:30:00,53.43,53.55,53.33,53.52,754255.0,40.4607,40.5515,40.3849,40.5288,754255.0
2015-08-28 14:00:00,53.52,53.72,53.49,53.57,840783.0,40.5288,40.6803,40.5061,40.5667,840783.0
2015-08-28 14:30:00,53.57,53.61,53.44,53.48,908310.0,40.5667,40.597,40.4682,40.4985,908310.0
2015-08-28 15:00:00,53.49,53.5,53.17,53.23,1609381.0,40.5061,40.5137,40.2638,40.3092,1609381.0
2015-08-28 15:30:00,53.23,53.58,53.04,53.53,3893561.0,40.3092,40.5743,40.1653,40.5364,3893561.0
2015-08-31 09:30:00,53.4,53.5,53.06,53.17,1172256.0,40.4379,40.5137,40.1805,40.2638,1172256.0
2015-08-31 10:00:00,53.17,53.32,53.08,53.29,777602.0,40.2638,40.3774,40.1956,40.3546,777602.0
2015-08-31 10:30:00,53.29,53.44,53.24,53.38,680486.0,40.3546,40.4682,40.3168,40.4228,680486.0
2015-08-31 11:00:00,53.38,53.44,53.22,53.41,722381.0,40.4228,40.4682,40.3016,40.4455,722381.0
2015-08-31 11:30:00,53.41,53.56,53.33,53.4,1028426.0,40.4455,40.5591,40.3849,40.4379,1028426.0
2015-08-31 12:00:00,53.41,53.48,53.3,53.48,659209.0,40.4455,40.4985,40.3622,40.4985,659209.0
2015-08-31 12:30:00,53.48,53.51,53.37,53.37,419016.0,40.4985,40.5212,40.4152,40.4152,419016.0
2015-08-31 13:00:00,53.37,53.42,53.29,53.33,293510.0,40.4152,40.4531,40.3546,40.3849,293510.0
2015-08-31 13:30:00,53.34,53.35,53.2,53.24,349711.0,40.3925,40.4001,40.2865,40.3168,349711.0
2015-08-31 14:00:00,53.24,53.3,53.13,53.27,422456.0,40.3168,40.3622,40.2335,40.3395,422456.0
2015-08-31 14:30:00,53.27,53.33,53.1,53.15,854290.0,40.3395,40.3849,40.2108,40.2486,854290.0
2015-08-31 15:00:00,53.14,53.3,53.12,53.22,1124691.0,40.2411,40.3622,40.2259,40.3016,1124691.0
2015-08-31 15:30:00,53.22,53.47,53.21,53.32,2430262.0,40.3016,40.491,40.2941,40.3774,2430262.0
2015-09-01 09:30:00,52.12,52.32,51.84,51.99,2807613.0,39.4686,39.6201,39.2566,39.3702,2807613.0
2015-09-01 10:00:00,51.99,52.01,51.69,51.94,2395408.0,39.3702,39.3853,39.143,39.3323,2395408.0
2015-09-01 10:30:00,51.94,52.09,51.68,51.78,1232121.0,39.3323,39.4459,39.1355,39.2112,1232121.0
2015-09-01 11:00:00,51.78,51.91,51.65,51.82,1692220.0,39.2112,39.3096,39.1127,39.2415,1692220.0
2015-09-01 11:30:00,51.82,51.84,51.6,51.63,975809.0,39.2415,39.2566,39.0749,39.0976,975809.0
2015-09-01 12:00:00,51.64,51.68,51.42,51.45,1115751.0,39.1052,39.1355,38.9386,38.9613,1115751.0
2015-09-01 12:30:00,51.45,51.45,51.13,51.18,1332664.0,38.9613,38.9613,38.719,38.7568,1332664.0
2015-09-01 13:00:00,51.17,51.38,51.17,51.34,1179408.0,38.7492,38.9083,38.7492,38.878,1179408.0
2015-09-01 13:30:00,51.33,51.46,51.29,51.4,1228239.0,38.8704,38.9689,38.8401,38.9234,1228239.0
2015-09-01 14:00:00,51.41,51.41,51.11,51.15,1458655.0,38.931,38.931,38.7038,38.7341,1458655.0
2015-09-01 14:30:00,51.14,51.42,51.1,51.23,1506355.0,38.7265,38.9386,38.6962,38.7947,1506355.0
2015-09-01 15:00:00,51.23,51.28,50.98,51.02,2270727.0,38.7947,38.8325,38.6054,38.6357,2270727.0
2015-09-01 15:30:00,51.02,51.16,50.53,51.0,5384596.0,38.6357,38.7417,38.2646,38.6205,5384596.0
2015-09-02 09:30:00,52.49,52.49,51.83,51.86,2651207.0,39.7488,39.7488,39.249,39.2718,2651207.0
2015-09-02 10:00:00,51.85,51.96,51.56,51.57,1404840.0,39.2642,39.3475,39.0446,39.0522,1404840.0
2015-09-02 10:30:00,51.57,51.72,51.46,51.49,1145568.0,39.0522,39.1657,38.9689,38.9916,1145568.0
2015-09-02 11:00:00,51.5,51.78,51.48,51.74,1090766.0,38.9991,39.2112,38.984,39.1809,1090766.0
2015-09-02 11:30:00,51.74,51.78,51.45,51.51,1118886.0,39.1809,39.2112,38.9613,39.0067,1118886.0
2015-09-02 12:00:00,51.51,51.52,51.27,51.47,1016851.0,39.0067,39.0143,38.825,38.9764,1016851.0
2015-09-02 12:30:00,51.46,51.66,51.45,51.63,702945.0,38.9689,39.1203,38.9613,39.0976,702945.0
2015-09-02 13:00:00,51.63,51.74,51.55,51.73,611954.0,39.0976,39.1809,39.037,39.1733,611954.0
2015-09-02 13:30:00,51.72,51.72,51.52,51.56,489107.0,39.1657,39.1657,39.0143,39.0446,489107.0
2015-09-02 14:00:00,51.57,51.73,51.51,51.67,781835.0,39.0522,39.1733,39.0067,39.1279,781835.0
2015-09-02 14:30:00,51.68,51.69,51.43,51.6,893760.0,39.1355,39.143,38.9461,39.0749,893760.0
2015-09-02 15:00:00,51.59,51.67,51.38,51.56,987744.0,39.0673,39.1279,38.9083,39.0446,987744.0
2015-09-02 15:30:00,51.57,51.98,51.54,51.98,3584920.0,39.0522,39.3626,39.0294,39.3626,3584920.0
2015-09-03 09:30:00,52.39,52.64,52.26,52.58,1431848.0,39.6731,39.8624,39.5747,39.817,1431848.0
2015-09-03 10:00:00,52.58,52.75,52.42,52.74,1059495.0,39.817,39.9457,39.6958,39.9382,1059495.0
2015-09-03 10:30:00,52.75,53.0,52.67,52.96,1081035.0,39.9457,40.135,39.8851,40.1048,1081035.0
2015-09-03 11:00:00,52.96,52.98,52.73,52.75,1256524.0,40.1048,40.1199,39.9306,39.9457,1256524.0
2015-09-03 11:30:00,52.75,52.82,52.68,52.81,591878.0,39.9457,39.9987,39.8927,39.9912,591878.0
2015-09-03 12:00:00,52.81,52.88,52.75,52.79,492633.0,39.9912,40.0442,39.9457,39.976,492633.0
2015-09-03 12:30:00,52.79,52.82,52.66,52.7,909627.0,39.976,39.9987,39.8776,39.9079,909627.0
2015-09-03 13:00:00,52.7,52.73,52.5,52.65,755030.0,39.9079,39.9306,39.7564,39.87,755030.0
2015-09-03 13:30:00,52.66,52.67,52.43,52.43,616974.0,39.8776,39.8851,39.7034,39.7034,616974.0
2015-09-03 14:00:00,52.44,52.52,52.37,52.48,623482.0,39.711,39.7716,39.658,39.7413,623482.0
2015-09-03 14:30:00,52.48,52.62,52.44,52.51,962775.0,39.7413,39.8473,39.711,39.764,962775.0
2015-09-03 15:00:00,52.5,52.56,52.36,52.4,916949.0,39.7564,39.8018,39.6504,39.6807,916949.0
2015-09-03 15:30:00,52.39,52.6,52.22,52.42,2695592.0,39.6731,39.8321,39.5444,39.6958,2695592.0
2015-09-04 09:30:00,51.8,51.82,51.3,51.34,2062513.0,39.2263,39.2415,38.8477,38.878,2062513.0
2015-09-04 10:00:00,51.34,51.39,51.25,51.36,1461805.0,38.878,38.9158,38.8098,38.8931,1461805.0
2015-09-04 10:30:00,51.35,51.42,51.02,51.11,1416153.0,38.8856,38.9386,38.6357,38.7038,1416153.0
2015-09-04 11:00:00,51.11,51.18,51.05,51.08,1027039.0,38.7038,38.7568,38.6584,38.6811,1027039.0
2015-09-04 11:30:00,51.09,51.15,50.92,51.03,1788884.0,38.6887,38.7341,38.5599,38.6432,1788884.0
2015-09-04 12:00:00,51.03,51.06,50.89,50.91,640982.0,38.6432,38.6659,38.5372,38.5524,640982.0
2015-09-04 12:30:00,50.92,51.07,50.88,50.97,746218.0,38.5599,38.6735,38.5296,38.5978,746218.0
2015-09-04 13:00:00,50.97,50.98,50.76,50.83,883896.0,38.5978,38.6054,38.4388,38.4918,883896.0
2015-09-04 13:30:00,50.84,51.04,50.8,50.99,1049860.0,38.4993,38.6508,38.4691,38.6129,1049860.0
2015-09-04 14:00:00,50.99,51.01,50.82,50.91,737823.0,38.6129,38.6281,38.4842,38.5524,737823.0
2015-09-04 14:30:00,50.92,51.11,50.87,51.11,746804.0,38.5599,38.7038,38.5221,38.7038,746804.0
2015-09-04 15:00:00,51.11,51.28,51.07,51.26,1262916.0,38.7038,38.8325,38.6735,38.8174,1262916.0
2015-09-04 15:30:00,51.26,51.61,51.2,51.3,3626446.0,38.8174,39.0824,38.772,38.8477,3626446.0
2015-09-08 09:30:00,52.65,52.69,52.34,52.45,3204473.0,39.87,39.9003,39.6352,39.7185,3204473.0
2015-09-08 10:00:00,52.45,52.5,52.29,52.47,1214161.0,39.7185,39.7564,39.5974,39.7337,1214161.0
2015-09-08 10:30:00,52.48,52.51,52.07,52.1,1309235.0,39.7413,39.764,39.4308,39.4535,1309235.0
2015-09-08 11:00:00,52.09,52.21,52.02,52.09,1111669.0,39.4459,39.5368,39.3929,39.4459,1111669.0
2015-09-08 11:30:00,52.09,52.15,51.98,52.11,1119311.0,39.4459,39.4914,39.3626,39.4611,1119311.0
2015-09-08 12:00:00,52.1,52.48,52.07,52.46,887095.0,39.4535,39.7413,39.4308,39.7261,887095.0
2015-09-08 12:30:00,52.46,52.49,52.31,52.33,628472.0,39.7261,39.7488,39.6125,39.6277,628472.0
2015-09-08 13:00:00,52.34,52.38,52.25,52.32,479040.0,39.6352,39.6655,39.5671,39.6201,479040.0
2015-09-08 13:30:00,52.32,52.49,52.27,52.47,489470.0,39.6201,39.7488,39.5822,39.7337,489470.0
2015-09-08 14:00:00,52.48,52.6,52.4,52.59,647374.0,39.7413,39.8321,39.6807,39.8246,647374.0
2015-09-08 14:30:00,52.59,52.86,52.58,52.76,1533337.0,39.8246,40.029,39.817,39.9533,1533337.0
2015-09-08 15:00:00,52.76,52.85,52.62,52.73,1090137.0,39.9533,40.0215,39.8473,39.9306,1090137.0
2015-09-08 15:30:00,52.73,52.98,52.71,52.92,3016472.0,39.9306,40.1199,39.9154,40.0745,3016472.0
2015-09-09 09:30:00,53.61,53.7,53.31,53.6,1905371.0,40.597,40.6651,40.3698,40.5894,1905371.0
2015-09-09 10:00:00,53.61,53.65,53.43,53.54,1501741.0,40.597,40.6273,40.4607,40.544,1501741.0
2015-09-09 10:30:00,53.54,53.57,53.2,53.27,1009394.0,40.544,40.5667,40.2865,40.3395,1009394.0
2015-09-09 11:00:00,53.27,53.4,53.19,53.23,730461.0,40.3395,40.4379,40.2789,40.3092,730461.0
2015-09-09 11:30:00,53.24,53.31,53.12,53.21,529931.0,40.3168,40.3698,40.2259,40.2941,529931.0
2015-09-09 12:00:00,53.21,53.34,53.13,53.3,450048.0,40.2941,40.3925,40.2335,40.3622,450048.0
2015-09-09 12:30:00,53.31,53.34,53.09,53.13,407224.0,40.3698,40.3925,40.2032,40.2335,407224.0
2015-09-09 13:00:00,53.13,53.24,52.97,52.99,457884.0,40.2335,40.3168,40.1123,40.1275,457884.0
2015-09-09 13:30:00,52.99,52.99,52.68,52.72,731617.0,40.1275,40.1275,39.8927,39.923,731617.0
2015-09-09 14:00:00,52.72,52.78,52.59,52.63,663876.0,39.923,39.9684,39.8246,39.8549,663876.0
2015-09-09 14:30:00,52.64,52.7,52.5,52.59,603366.0,39.8624,39.9079,39.7564,39.8246,603366.0
2015-09-09 15:00:00,52.58,52.77,52.49,52.54,1008435.0,39.817,39.9609,39.7488,39.7867,1008435.0
2015-09-09 15:30:00,52.54,52.55,52.02,52.18,3032303.0,39.7867,39.7943,39.3929,39.5141,3032303.0
2015-09-10 09:30:00,52.07,52.27,51.8,51.95,1699770.0,39.4308,39.5822,39.2263,39.3399,1699770.0
2015-09-10 10:00:00,51.95,52.15,51.92,52.11,1114267.0,39.3399,39.4914,39.3172,39.4611,1114267.0
2015-09-10 10:30:00,52.12,52.56,52.09,52.4,1387172.0,39.4686,39.8018,39.4459,39.6807,1387172.0
2015-09-10 11:00:00,52.4,52.41,51.95,52.1,1483810.0,39.6807,39.6883,39.3399,39.4535,1483810.0
2015-09-10 11:30:00,52.11,52.35,52.1,52.32,936572.0,39.4611,39.6428,39.4535,39.6201,936572.0
2015-09-10 12:00:00,52.33,52.55,52.3,52.38,1074298.0,39.6277,39.7943,39.605,39.6655,1074298.0
2015-09-10 12:30:00,52.38,52.5,52.31,52.45,603994.0,39.6655,39.7564,39.6125,39.7185,603994.0
2015-09-10 13:00:00,52.45,52.75,52.34,52.74,869346.0,39.7185,39.9457,39.6352,39.9382,869346.0
2015-09-10 13:30:00,52.74,52.86,52.69,52.76,880119.0,39.9382,40.029,39.9003,39.9533,880119.0
2015-09-10 14:00:00,52.76,52.84,52.62,52.68,644852.0,39.9533,40.0139,39.8473,39.8927,644852.0
2015-09-10 14:30:00,52.68,52.75,52.54,52.55,652470.0,39.8927,39.9457,39.7867,39.7943,652470.0
2015-09-10 15:00:00,52.55,52.7,52.44,52.48,1388782.0,39.7943,39.9079,39.711,39.7413,1388782.0
2015-09-10 15:30:00,52.48,52.59,52.28,52.55,2237262.0,39.7413,39.8246,39.5898,39.7943,2237262.0
2015-09-11 09:30:00,52.4,52.46,52.13,52.18,1136882.0,39.6807,39.7261,39.4762,39.5141,1136882.0
2015-09-11 10:00:00,52.19,52.25,52.09,52.13,646758.0,39.5217,39.5671,39.4459,39.4762,646758.0
2015-09-11 10:30:00,52.12,52.28,52.06,52.1,678155.0,39.4686,39.5898,39.4232,39.4535,678155.0
2015-09-11 11:00:00,52.1,52.2,52.03,52.11,612641.0,39.4535,39.5292,39.4005,39.4611,612641.0
2015-09-11 11:30:00,52.11,52.31,52.04,52.25,527394.0,39.4611,39.6125,39.4081,39.5671,527394.0
2015-09-11 12:00:00,52.26,52.45,52.25,52.37,504059.0,39.5747,39.7185,39.5671,39.658,504059.0
2015-09-11 12:30:00,52.37,52.45,52.27,52.37,365372.0,39.658,39.7185,39.5822,39.658,365372.0
2015-09-11 13:00:00,52.37,52.39,52.17,52.17,415655.0,39.658,39.6731,39.5065,39.5065,415655.0
2015-09-11 13:30:00,52.17,52.26,52.12,52.22,366612.0,39.5065,39.5747,39.4686,39.5444,366612.0
2015-09-11 14:00:00,52.21,52.34,52.13,52.28,511833.0,39.5368,39.6352,39.4762,39.5898,511833.0
2015-09-11 14:30:00,52.29,52.41,52.29,52.37,558040.0,39.5974,39.6883,39.5974,39.658,558040.0
2015-09-11 15:00:00,52.37,52.48,52.32,52.39,796103.0,39.658,39.7413,39.6201,39.6731,796103.0
2015-09-11 15:30:00,52.39,52.66,52.31,52.6,1983658.0,39.6731,39.8776,39.6125,39.8321,1983658.0
2015-09-14 09:30:00,52.63,52.88,52.41,52.54,1746809.0,39.8549,40.0442,39.6883,39.7867,1746809.0
2015-09-14 10:00:00,52.53,52.69,52.51,52.58,822141.0,39.7791,39.9003,39.764,39.817,822141.0
2015-09-14 10:30:00,52.57,52.81,52.57,52.71,570025.0,39.8094,39.9912,39.8094,39.9154,570025.0
2015-09-14 11:00:00,52.71,52.78,52.52,52.56,642914.0,39.9154,39.9684,39.7716,39.8018,642914.0
2015-09-14 11:30:00,52.56,52.7,52.53,52.68,783576.0,39.8018,39.9079,39.7791,39.8927,783576.0
2015-09-14 12:00:00,52.68,52.68,52.46,52.5,802232.0,39.8927,39.8927,39.7261,39.7564,802232.0
2015-09-14 12:30:00,52.51,52.69,52.46,52.6,824330.0,39.764,39.9003,39.7261,39.8321,824330.0
2015-09-14 13:00:00,52.6,52.69,52.54,52.65,681141.0,39.8321,39.9003,39.7867,39.87,681141.0
2015-09-14 13:30:00,52.65,52.81,52.64,52.8,899306.0,39.87,39.9912,39.8624,39.9836,899306.0
2015-09-14 14:00:00,52.79,52.85,52.66,52.72,988530.0,39.976,40.0215,39.8776,39.923,988530.0
2015-09-14 14:30:00,52.72,52.83,52.69,52.71,795214.0,39.923,40.0063,39.9003,39.9154,795214.0
2015-09-14 15:00:00,52.71,52.81,52.68,52.71,1026364.0,39.9154,39.9912,39.8927,39.9154,1026364.0
2015-09-14 15:30:00,52.72,52.81,52.66,52.78,2188259.0,39.923,39.9912,39.8776,39.9684,2188259.0
2015-09-15 09:30:00,53.04,53.15,52.82,53.11,1095361.0,40.1653,40.2486,39.9987,40.2183,1095361.0
2015-09-15 10:00:00,53.11,53.23,52.99,53.05,1037832.0,40.2183,40.3092,40.1275,40.1729,1037832.0
2015-09-15 10:30:00,53.05,53.42,53.04,53.41,1254058.0,40.1729,40.4531,40.1653,40.4455,1254058.0
2015-09-15 11:00:00,53.41,53.45,53.25,53.26,934220.0,40.4455,40.4758,40.3244,40.3319,934220.0
2015-09-15 11:30:00,53.26,53.3,53.19,53.27,500208.0,40.3319,40.3622,40.2789,40.3395,500208.0
2015-09-15 12:00:00,53.27,53.37,53.24,53.31,564448.0,40.3395,40.4152,40.3168,40.3698,564448.0
2015-09-15 12:30:00,53.3,53.39,53.29,53.31,611610.0,40.3622,40.4304,40.3546,40.3698,611610.0
2015-09-15 13:00:00,53.31,53.49,53.28,53.48,511112.0,40.3698,40.5061,40.3471,40.4985,511112.0
2015-09-15 13:30:00,53.48,53.59,53.42,53.47,807012.0,40.4985,40.5818,40.4531,40.491,807012.0
2015-09-15 14:00:00,53.47,53.58,53.45,53.55,638129.0,40.491,40.5743,40.4758,40.5515,638129.0
2015-09-15 14:30:00,53.54,53.74,53.53,53.71,847429.0,40.544,40.6954,40.5364,40.6727,847429.0
2015-09-15 15:00:00,53.71,53.79,53.66,53.67,964269.0,40.6727,40.7333,40.6348,40.6424,964269.0
2015-09-15 15:30:00,53.68,53.68,53.45,53.48,2125492.0,40.65,40.65,40.4758,40.4985,2125492.0
2015-09-16 09:30:00,53.52,53.53,52.9,53.01,2199061.0,40.5288,40.5364,40.0593,40.1426,2199061.0
2015-09-16 10:00:00,53.01,53.12,52.94,53.05,941960.0,40.1426,40.2259,40.0896,40.1729,941960.0
2015-09-16 10:30:00,53.05,53.09,52.98,53.06,854732.0,40.1729,40.2032,40.1199,40.1805,854732.0
2015-09-16 11:00:00,53.06,53.46,53.01,53.41,1029584.0,40.1805,40.4834,40.1426,40.4455,1029584.0
2015-09-16 11:30:00,53.41,53.5,53.37,53.49,514629.0,40.4455,40.5137,40.4152,40.5061,514629.0
2015-09-16 12:00:00,53.48,53.59,53.43,53.58,552437.0,40.4985,40.5818,40.4607,40.5743,552437.0
2015-09-16 12:30:00,53.58,53.65,53.51,53.55,467609.0,40.5743,40.6273,40.5212,40.5515,467609.0
2015-09-16 13:00:00,53.55,53.55,53.41,53.48,644775.0,40.5515,40.5515,40.4455,40.4985,644775.0
2015-09-16 13:30:00,53.48,53.71,53.48,53.7,560047.0,40.4985,40.6727,40.4985,40.6651,560047.0
2015-09-16 14:00:00,53.7,53.71,53.55,53.59,1073273.0,40.6651,40.6727,40.5515,40.5818,1073273.0
2015-09-16 14:30:00,53.6,53.74,53.48,53.7,727625.0,40.5894,40.6954,40.4985,40.6651,727625.0
2015-09-16 15:00:00,53.71,53.87,53.68,53.84,1107349.0,40.6727,40.7939,40.65,40.7711,1107349.0
2015-09-16 15:30:00,53.84,53.89,53.69,53.71,1735791.0,40.7711,40.809,40.6576,40.6727,1735791.0
2015-09-17 09:30:00,53.7,53.85,53.53,53.78,852840.0,40.6651,40.7787,40.5364,40.7257,852840.0
2015-09-17 10:00:00,53.76,53.84,53.61,53.63,596294.0,40.7106,40.7711,40.597,40.6121,596294.0
2015-09-17 10:30:00,53.63,53.72,53.57,53.71,411968.0,40.6121,40.6803,40.5667,40.6727,411968.0
2015-09-17 11:00:00,53.71,53.79,53.69,53.77,461908.0,40.6727,40.7333,40.6576,40.7181,461908.0
2015-09-17 11:30:00,53.77,53.82,53.69,53.71,427254.0,40.7181,40.756,40.6576,40.6727,427254.0
2015-09-17 12:00:00,53.71,53.76,53.64,53.68,357271.0,40.6727,40.7106,40.6197,40.65,357271.0
2015-09-17 12:30:00,53.68,53.77,53.6,53.71,479398.0,40.65,40.7181,40.5894,40.6727,479398.0
2015-09-17 13:00:00,53.71,53.87,53.68,53.84,395108.0,40.6727,40.7939,40.65,40.7711,395108.0
2015-09-17 13:30:00,53.84,53.91,53.72,53.78,584687.0,40.7711,40.8242,40.6803,40.7257,584687.0
2015-09-17 14:00:00,53.8,53.91,52.87,52.88,3234616.0,40.7409,40.8242,40.0366,40.0442,3234616.0
2015-09-17 14:30:00,52.89,53.56,52.88,53.35,1922121.0,40.0517,40.5591,40.0442,40.4001,1922121.0
2015-09-17 15:00:00,53.35,53.41,52.2,52.41,4447451.0,40.4001,40.4455,39.5292,39.6883,4447451.0
2015-09-17 15:30:00,52.42,52.64,52.03,52.2,7170114.0,39.6958,39.8624,39.4005,39.5292,7170114.0
2015-09-18 09:30:00,51.27,51.49,50.76,50.77,8788717.0,38.825,38.9916,38.4388,38.4463,8788717.0
2015-09-18 10:00:00,50.77,51.17,50.71,51.07,2945059.0,38.4463,38.7492,38.4009,38.6735,2945059.0
2015-09-18 10:30:00,51.07,51.08,50.77,50.92,2061447.0,38.6735,38.6811,38.4463,38.5599,2061447.0
2015-09-18 11:00:00,50.92,51.06,50.85,50.89,1456822.0,38.5599,38.6659,38.5069,38.5372,1456822.0
2015-09-18 11:30:00,50.89,51.17,50.8,51.09,1210603.0,38.5372,38.7492,38.4691,38.6887,1210603.0
2015-09-18 12:00:00,51.09,51.09,50.8,50.92,1258217.0,38.6887,38.6887,38.4691,38.5599,1258217.0
2015-09-18 12:30:00,50.92,50.93,50.77,50.82,1125754.0,38.5599,38.5675,38.4463,38.4842,1125754.0
2015-09-18 13:00:00,50.82,50.93,50.75,50.82,1303813.0,38.4842,38.5675,38.4312,38.4842,1303813.0
2015-09-18 13:30:00,50.83,50.96,50.7,50.78,2082965.0,38.4918,38.5902,38.3933,38.4539,2082965.0
2015-09-18 14:00:00,50.79,51.21,50.74,51.15,1383444.0,38.4615,38.7795,38.4236,38.7341,1383444.0
2015-09-18 14:30:00,51.15,51.27,51.06,51.25,1280109.0,38.7341,38.825,38.6659,38.8098,1280109.0
2015-09-18 15:00:00,51.26,51.32,51.01,51.05,1792241.0,38.8174,38.8628,38.6281,38.6584,1792241.0
2015-09-18 15:30:00,51.05,51.11,50.87,51.03,4999596.0,38.6584,38.7038,38.5221,38.6432,4999596.0
2015-09-21 09:30:00,51.52,51.72,51.21,51.22,1827642.0,39.0143,39.1657,38.7795,38.7871,1827642.0
2015-09-21 10:00:00,51.21,51.38,51.18,51.28,1046072.0,38.7795,38.9083,38.7568,38.8325,1046072.0
2015-09-21 10:30:00,51.28,51.75,51.27,51.6,923815.0,38.8325,39.1885,38.825,39.0749,923815.0
2015-09-21 11:00:00,51.6,51.74,51.58,51.69,644511.0,39.0749,39.1809,39.0597,39.143,644511.0
2015-09-21 11:30:00,51.68,51.71,51.39,51.55,822032.0,39.1355,39.1582,38.9158,39.037,822032.0
2015-09-21 12:00:00,51.54,51.55,51.31,51.5,618233.0,39.0294,39.037,38.8553,38.9991,618233.0
2015-09-21 12:30:00,51.49,51.56,51.34,51.39,1076731.0,38.9916,39.0446,38.878,38.9158,1076731.0
2015-09-21 13:00:00,51.39,51.7,51.37,51.63,1233716.0,38.9158,39.1506,38.9007,39.0976,1233716.0
2015-09-21 13:30:00,51.63,51.74,51.45,51.47,1228277.0,39.0976,39.1809,38.9613,38.9764,1228277.0
2015-09-21 14:00:00,51.46,51.55,51.33,51.34,749009.0,38.9689,39.037,38.8704,38.878,749009.0
2015-09-21 14:30:00,51.34,51.65,51.33,51.57,913899.0,38.878,39.1127,38.8704,39.0522,913899.0
2015-09-21 15:00:00,51.57,51.59,51.42,51.5,1270273.0,39.0522,39.0673,38.9386,38.9991,1270273.0
2015-09-21 15:30:00,51.5,51.58,51.34,51.57,2272115.0,38.9991,39.0597,38.878,39.0522,2272115.0
2015-09-22 09:30:00,50.87,51.15,50.75,51.01,1594300.0,38.5221,38.7341,38.4312,38.6281,1594300.0
2015-09-22 10:00:00,51.02,51.11,50.68,50.72,1346691.0,38.6357,38.7038,38.3782,38.4085,1346691.0
2015-09-22 10:30:00,50.71,50.71,50.49,50.6,1488759.0,38.4009,38.4009,38.2343,38.3176,1488759.0
2015-09-22 11:00:00,50.59,50.71,50.5,50.53,932255.0,38.31,38.4009,38.2419,38.2646,932255.0
2015-09-22 11:30:00,50.52,50.68,50.5,50.63,992907.0,38.257,38.3782,38.2419,38.3403,992907.0
2015-09-22 12:00:00,50.63,50.79,50.54,50.6,927261.0,38.3403,38.4615,38.2722,38.3176,927261.0
2015-09-22 12:30:00,50.6,50.64,50.46,50.47,699292.0,38.3176,38.3479,38.2116,38.2192,699292.0
2015-09-22 13:00:00,50.46,50.64,50.37,50.39,772442.0,38.2116,38.3479,38.1434,38.1586,772442.0
2015-09-22 13:30:00,50.38,50.64,50.37,50.63,673360.0,38.151,38.3479,38.1434,38.3403,673360.0
2015-09-22 14:00:00,50.63,50.66,50.45,50.51,997522.0,38.3403,38.363,38.204,38.2495,997522.0
2015-09-22 14:30:00,50.51,50.61,50.33,50.45,1441437.0,38.2495,38.3252,38.1131,38.204,1441437.0
2015-09-22 15:00:00,50.45,50.59,50.34,50.58,1370394.0,38.204,38.31,38.1207,38.3025,1370394.0
2015-09-22 15:30:00,50.58,50.86,50.57,50.68,4147084.0,38.3025,38.5145,38.2949,38.3782,4147084.0
2015-09-23 09:30:00,50.88,50.88,50.53,50.68,1270318.0,38.5296,38.5296,38.2646,38.3782,1270318.0
2015-09-23 10:00:00,50.68,50.8,50.56,50.76,1202514.0,38.3782,38.4691,38.2873,38.4388,1202514.0
2015-09-23 10:30:00,50.76,50.93,50.72,50.83,908848.0,38.4388,38.5675,38.4085,38.4918,908848.0
2015-09-23 11:00:00,50.83,50.88,50.56,50.59,646392.0,38.4918,38.5296,38.2873,38.31,646392.0
2015-09-23 11:30:00,50.58,50.61,50.51,50.58,609103.0,38.3025,38.3252,38.2495,38.3025,609103.0
2015-09-23 12:00:00,50.59,50.6,50.51,50.55,422887.0,38.31,38.3176,38.2495,38.2797,422887.0
2015-09-23 12:30:00,50.54,50.62,50.5,50.58,395820.0,38.2722,38.3328,38.2419,38.3025,395820.0
2015-09-23 13:00:00,50.57,50.74,50.57,50.64,605959.0,38.2949,38.4236,38.2949,38.3479,605959.0
2015-09-23 13:30:00,50.65,50.91,50.6,50.85,696146.0,38.3555,38.5524,38.3176,38.5069,696146.0
2015-09-23 14:00:00,50.85,50.94,50.75,50.76,906448.0,38.5069,38.5751,38.4312,38.4388,906448.0
2015-09-23 14:30:00,50.75,50.81,50.65,50.75,756349.0,38.4312,38.4766,38.3555,38.4312,756349.0
2015-09-23 15:00:00,50.75,50.77,50.62,50.76,783704.0,38.4312,38.4463,38.3328,38.4388,783704.0
2015-09-23 15:30:00,50.76,50.86,50.67,50.77,1295812.0,38.4388,38.5145,38.3706,38.4463,1295812.0
2015-09-24 09:30:00,50.09,50.42,49.8,49.92,2536789.0,37.9314,38.1813,37.7118,37.8027,2536789.0
2015-09-24 10:00:00,49.93,50.13,49.85,49.9,1069429.0,37.8102,37.9617,37.7497,37.7875,1069429.0
2015-09-24 10:30:00,49.89,50.05,49.89,49.99,555369.0,37.7799,37.9011,37.7799,37.8557,555369.0
2015-09-24 11:00:00,50.0,50.19,49.94,50.08,943753.0,37.8632,38.0071,37.8178,37.9238,943753.0
2015-09-24 11:30:00,50.08,50.36,50.06,50.33,655251.0,37.9238,38.1359,37.9087,38.1131,655251.0
2015-09-24 12:00:00,50.33,50.36,50.17,50.21,1098288.0,38.1131,38.1359,37.992,38.0223,1098288.0
2015-09-24 12:30:00,50.21,50.4,50.13,50.15,706682.0,38.0223,38.1662,37.9617,37.9768,706682.0
2015-09-24 13:00:00,50.15,50.2,50.03,50.09,453358.0,37.9768,38.0147,37.886,37.9314,453358.0
2015-09-24 13:30:00,50.1,50.31,50.06,50.25,896959.0,37.939,38.098,37.9087,38.0526,896959.0
2015-09-24 14:00:00,50.25,50.46,50.19,50.38,558152.0,38.0526,38.2116,38.0071,38.151,558152.0
2015-09-24 14:30:00,50.39,50.59,50.29,50.48,873258.0,38.1586,38.31,38.0829,38.2267,873258.0
2015-09-24 15:00:00,50.49,50.63,50.25,50.59,1188775.0,38.2343,38.3403,38.0526,38.31,1188775.0
2015-09-24 15:30:00,50.59,50.68,50.46,50.58,2143097.0,38.31,38.3782,38.2116,38.3025,2143097.0
2015-09-25 09:30:00,51.36,51.61,51.07,51.55,2286055.0,38.8931,39.0824,38.6735,39.037,2286055.0
2015-09-25 10:00:00,51.56,51.58,51.27,51.38,1208855.0,39.0446,39.0597,38.825,38.9083,1208855.0
2015-09-25 10:30:00,51.37,51.61,51.35,51.61,1112785.0,38.9007,39.0824,38.8856,39.0824,1112785.0
2015-09-25 11:00:00,51.6,51.61,51.41,51.54,864032.0,39.0749,39.0824,38.931,39.0294,864032.0
2015-09-25 11:30:00,51.55,51.59,51.5,51.55,630994.0,39.037,39.0673,38.9991,39.037,630994.0
2015-09-25 12:00:00,51.55,51.55,51.38,51.52,663497.0,39.037,39.037,38.9083,39.0143,663497.0
2015-09-25 12:30:00,51.51,51.59,51.5,51.55,468783.0,39.0067,39.0673,38.9991,39.037,468783.0
2015-09-25 13:00:00,51.56,51.73,51.56,51.6,591057.0,39.0446,39.1733,39.0446,39.0749,591057.0
2015-09-25 13:30:00,51.6,51.79,51.59,51.75,648041.0,39.0749,39.2188,39.0673,39.1885,648041.0
2015-09-25 14:00:00,51.76,51.87,51.48,51.5,1084469.0,39.196,39.2793,38.984,38.9991,1084469.0
2015-09-25 14:30:00,51.5,51.68,51.4,51.66,1549280.0,38.9991,39.1355,38.9234,39.1203,1549280.0
2015-09-25 15:00:00,51.66,51.66,51.35,51.51,1522271.0,39.1203,39.1203,38.8856,39.0067,1522271.0
2015-09-25 15:30:00,51.51,51.69,51.46,51.48,2668346.0,39.0067,39.143,38.9689,38.984,2668346.0
2015-09-28 09:30:00,51.07,51.3,50.88,50.98,1331373.0,38.6735,38.8477,38.5296,38.6054,1331373.0
2015-09-28 10:00:00,50.97,51.02,50.74,50.88,1529873.0,38.5978,38.6357,38.4236,38.5296,1529873.0
2015-09-28 10:30:00,50.88,50.94,50.77,50.84,987764.0,38.5296,38.5751,38.4463,38.4993,987764.0
2015-09-28 11:00:00,50.84,50.95,50.64,50.68,764205.0,38.4993,38.5826,38.3479,38.3782,764205.0
2015-09-28 11:30:00,50.67,50.74,50.47,50.56,832534.0,38.3706,38.4236,38.2192,38.2873,832534.0
2015-09-28 12:00:00,50.57,50.61,50.41,50.52,588841.0,38.2949,38.3252,38.1737,38.257,588841.0
2015-09-28 12:30:00,50.51,50.63,50.43,50.53,632315.0,38.2495,38.3403,38.1889,38.2646,632315.0
2015-09-28 13:00:00,50.54,50.67,50.53,50.57,613182.0,38.2722,38.3706,38.2646,38.2949,613182.0
2015-09-28 13:30:00,50.57,50.73,50.55,50.6,620115.0,38.2949,38.416,38.2797,38.3176,620115.0
2015-09-28 14:00:00,50.6,50.66,50.45,50.49,712387.0,38.3176,38.363,38.204,38.2343,712387.0
2015-09-28 14:30:00,50.49,50.59,50.35,50.4,724003.0,38.2343,38.31,38.1283,38.1662,724003.0
2015-09-28 15:00:00,50.39,50.4,50.2,50.25,952325.0,38.1586,38.1662,38.0147,38.0526,952325.0
2015-09-28 15:30:00,50.24,50.62,50.22,50.37,3033545.0,38.045,38.3328,38.0298,38.1434,3033545.0
2015-09-29 09:30:00,50.47,50.51,50.0,50.34,1750841.0,38.2192,38.2495,37.8632,38.1207,1750841.0
2015-09-29 10:00:00,50.34,50.47,50.2,50.47,1180906.0,38.1207,38.2192,38.0147,38.2192,1180906.0
2015-09-29 10:30:00,50.47,50.5,50.16,50.32,948232.0,38.2192,38.2419,37.9844,38.1056,948232.0
2015-09-29 11:00:00,50.32,50.44,50.26,50.41,959052.0,38.1056,38.1964,38.0601,38.1737,959052.0
2015-09-29 11:30:00,50.42,50.63,50.32,50.54,816114.0,38.1813,38.3403,38.1056,38.2722,816114.0
2015-09-29 12:00:00,50.54,50.55,50.31,50.47,797830.0,38.2722,38.2797,38.098,38.2192,797830.0
2015-09-29 12:30:00,50.47,50.51,50.3,50.31,568821.0,38.2192,38.2495,38.0904,38.098,568821.0
2015-09-29 13:00:00,50.31,50.45,50.3,50.37,515375.0,38.098,38.204,38.0904,38.1434,515375.0
2015-09-29 13:30:00,50.37,50.55,50.37,50.53,429331.0,38.1434,38.2797,38.1434,38.2646,429331.0
2015-09-29 14:00:00,50.53,50.61,50.33,50.57,670917.0,38.2646,38.3252,38.1131,38.2949,670917.0
2015-09-29 14:30:00,50.56,50.69,50.51,50.66,2257220.0,38.2873,38.3858,38.2495,38.363,2257220.0
2015-09-29 15:00:00,50.66,50.74,50.56,50.58,2263979.0,38.363,38.4236,38.2873,38.3025,2263979.0
2015-09-29 15:30:00,50.58,50.96,50.57,50.87,4528480.0,38.3025,38.5902,38.2949,38.5221,4528480.0
2015-09-30 09:30:00,51.63,51.72,51.12,51.13,2405898.0,39.0976,39.1657,38.7114,38.719,2405898.0
2015-09-30 10:00:00,51.14,51.47,51.13,51.44,1261965.0,38.7265,38.9764,38.719,38.9537,1261965.0
2015-09-30 10:30:00,51.44,51.48,51.32,51.37,803755.0,38.9537,38.984,38.8628,38.9007,803755.0
2015-09-30 11:00:00,51.37,51.53,51.27,51.4,728582.0,38.9007,39.0219,38.825,38.9234,728582.0
2015-09-30 11:30:00,51.4,51.41,51.02,51.14,957966.0,38.9234,38.931,38.6357,38.7265,957966.0
2015-09-30 12:00:00,51.15,51.17,50.87,50.9,974216.0,38.7341,38.7492,38.5221,38.5448,974216.0
2015-09-30 12:30:00,50.89,50.99,50.7,50.74,622898.0,38.5372,38.6129,38.3933,38.4236,622898.0
2015-09-30 13:00:00,50.75,50.98,50.74,50.85,646372.0,38.4312,38.6054,38.4236,38.5069,646372.0
2015-09-30 13:30:00,50.85,51.16,50.84,51.12,709753.0,38.5069,38.7417,38.4993,38.7114,709753.0
2015-09-30 14:00:00,51.12,51.14,51.02,51.1,640731.0,38.7114,38.7265,38.6357,38.6962,640731.0
2015-09-30 14:30:00,51.11,51.25,51.0,51.24,560332.0,38.7038,38.8098,38.6205,38.8023,560332.0
2015-09-30 15:00:00,51.24,51.31,51.14,51.27,906191.0,38.8023,38.8553,38.7265,38.825,906191.0
2015-09-30 15:30:00,51.28,51.39,51.21,51.3,3459535.0,38.8325,38.9158,38.7795,38.8477,3459535.0
2015-10-01 09:30:00,51.51,51.86,51.26,51.3,1705900.0,39.0067,39.2718,38.8174,38.8477,1705900.0
2015-10-01 10:00:00,51.3,51.52,51.1,51.46,1391974.0,38.8477,39.0143,38.6962,38.9689,1391974.0
2015-10-01 10:30:00,51.47,51.54,51.16,51.19,1149683.0,38.9764,39.0294,38.7417,38.7644,1149683.0
2015-10-01 11:00:00,51.19,51.37,51.14,51.29,760492.0,38.7644,38.9007,38.7265,38.8401,760492.0
2015-10-01 11:30:00,51.3,51.37,51.07,51.12,748426.0,38.8477,38.9007,38.6735,38.7114,748426.0
2015-10-01 12:00:00,51.12,51.2,50.93,51.11,609679.0,38.7114,38.772,38.5675,38.7038,609679.0
2015-10-01 12:30:00,51.1,51.18,50.99,51.04,445493.0,38.6962,38.7568,38.6129,38.6508,445493.0
2015-10-01 13:00:00,51.04,51.05,50.91,51.01,527976.0,38.6508,38.6584,38.5524,38.6281,527976.0
2015-10-01 13:30:00,51.01,51.24,50.98,51.22,753516.0,38.6281,38.8023,38.6054,38.7871,753516.0
2015-10-01 14:00:00,51.22,51.33,51.15,51.24,945971.0,38.7871,38.8704,38.7341,38.8023,945971.0
2015-10-01 14:30:00,51.25,51.5,51.24,51.46,782784.0,38.8098,38.9991,38.8023,38.9689,782784.0
2015-10-01 15:00:00,51.46,51.51,51.3,51.33,973539.0,38.9689,39.0067,38.8477,38.8704,973539.0
2015-10-01 15:30:00,51.34,51.47,51.15,51.43,2315445.0,38.878,38.9764,38.7341,38.9461,2315445.0
2015-10-02 09:30:00,50.28,50.35,49.75,49.89,3006544.0,38.0753,38.1283,37.6739,37.7799,3006544.0
2015-10-02 10:00:00,49.88,49.93,49.51,49.69,2149532.0,37.7724,37.8102,37.4922,37.6285,2149532.0
2015-10-02 10:30:00,49.69,50.06,49.65,50.05,1713965.0,37.6285,37.9087,37.5982,37.9011,1713965.0
2015-10-02 11:00:00,50.04,50.26,49.91,50.05,1283185.0,37.8935,38.0601,37.7951,37.9011,1283185.0
2015-10-02 11:30:00,50.05,50.2,49.96,50.1,774987.0,37.9011,38.0147,37.833,37.939,774987.0
2015-10-02 12:00:00,50.1,50.36,50.06,50.31,645461.0,37.939,38.1359,37.9087,38.098,645461.0
2015-10-02 12:30:00,50.32,50.67,50.32,50.57,824630.0,38.1056,38.3706,38.1056,38.2949,824630.0
2015-10-02 13:00:00,50.57,50.74,50.54,50.67,805481.0,38.2949,38.4236,38.2722,38.3706,805481.0
2015-10-02 13:30:00,50.67,50.74,50.52,50.62,698073.0,38.3706,38.4236,38.257,38.3328,698073.0
2015-10-02 14:00:00,50.63,50.79,50.6,50.74,672862.0,38.3403,38.4615,38.3176,38.4236,672862.0
2015-10-02 14:30:00,50.73,50.78,50.61,50.61,828692.0,38.416,38.4539,38.3252,38.3252,828692.0
2015-10-02 15:00:00,50.61,51.08,50.59,51.07,1330523.0,38.3252,38.6811,38.31,38.6735,1330523.0
2015-10-02 15:30:00,51.07,51.26,50.95,51.25,3217853.0,38.6735,38.8174,38.5826,38.8098,3217853.0
2015-10-05 09:30:00,51.71,52.09,51.5,52.03,1932343.0,39.1582,39.4459,38.9991,39.4005,1932343.0
2015-10-05 10:00:00,52.02,52.05,51.85,52.0,1523719.0,39.3929,39.4156,39.2642,39.3778,1523719.0
2015-10-05 10:30:00,52.0,52.1,51.92,52.08,920235.0,39.3778,39.4535,39.3172,39.4384,920235.0
2015-10-05 11:00:00,52.07,52.3,52.06,52.27,829944.0,39.4308,39.605,39.4232,39.5822,829944.0
2015-10-05 11:30:00,52.28,52.32,52.23,52.32,739217.0,39.5898,39.6201,39.5519,39.6201,739217.0
2015-10-05 12:00:00,52.31,52.4,52.28,52.38,729715.0,39.6125,39.6807,39.5898,39.6655,729715.0
2015-10-05 12:30:00,52.39,52.42,52.28,52.28,732563.0,39.6731,39.6958,39.5898,39.5898,732563.0
2015-10-05 13:00:00,52.29,52.44,52.25,52.4,622058.0,39.5974,39.711,39.5671,39.6807,622058.0
2015-10-05 13:30:00,52.39,52.41,52.28,52.39,610047.0,39.6731,39.6883,39.5898,39.6731,610047.0
2015-10-05 14:00:00,52.4,52.5,52.32,52.48,640042.0,39.6807,39.7564,39.6201,39.7413,640042.0
2015-10-05 14:30:00,52.48,52.57,52.44,52.48,671876.0,39.7413,39.8094,39.711,39.7413,671876.0
2015-10-05 15:00:00,52.48,52.53,52.33,52.43,905032.0,39.7413,39.7791,39.6277,39.7034,905032.0
2015-10-05 15:30:00,52.42,52.55,52.34,52.39,1994065.0,39.6958,39.7943,39.6352,39.6731,1994065.0
2015-10-06 09:30:00,52.18,52.47,51.92,52.45,1141200.0,39.5141,39.7337,39.3172,39.7185,1141200.0
2015-10-06 10:00:00,52.45,52.45,52.1,52.14,824138.0,39.7185,39.7185,39.4535,39.4838,824138.0
2015-10-06 10:30:00,52.15,52.33,52.07,52.31,774477.0,39.4914,39.6277,39.4308,39.6125,774477.0
2015-10-06 11:00:00,52.31,52.54,52.3,52.42,846797.0,39.6125,39.7867,39.605,39.6958,846797.0
2015-10-06 11:30:00,52.43,52.43,52.21,52.27,791807.0,39.7034,39.7034,39.5368,39.5822,791807.0
2015-10-06 12:00:00,52.28,52.32,52.15,52.22,610523.0,39.5898,39.6201,39.4914,39.5444,610523.0
2015-10-06 12:30:00,52.21,52.24,52.13,52.21,634228.0,39.5368,39.5595,39.4762,39.5368,634228.0
2015-10-06 13:00:00,52.2,52.25,52.1,52.11,912970.0,39.5292,39.5671,39.4535,39.4611,912970.0
2015-10-06 13:30:00,52.11,52.13,52.02,52.04,729112.0,39.4611,39.4762,39.3929,39.4081,729112.0
2015-10-06 14:00:00,52.04,52.24,52.02,52.23,944142.0,39.4081,39.5595,39.3929,39.5519,944142.0
2015-10-06 14:30:00,52.24,52.28,52.09,52.14,927386.0,39.5595,39.5898,39.4459,39.4838,927386.0
2015-10-06 15:00:00,52.13,52.21,52.04,52.09,941575.0,39.4762,39.5368,39.4081,39.4459,941575.0
2015-10-06 15:30:00,52.09,52.15,51.99,52.03,1925466.0,39.4459,39.4914,39.3702,39.4005,1925466.0
2015-10-07 09:30:00,52.49,52.65,52.34,52.52,1366174.0,39.7488,39.87,39.6352,39.7716,1366174.0
2015-10-07 10:00:00,52.52,52.73,52.49,52.66,1078846.0,39.7716,39.9306,39.7488,39.8776,1078846.0
2015-10-07 10:30:00,52.65,52.65,52.28,52.36,933627.0,39.87,39.87,39.5898,39.6504,933627.0
2015-10-07 11:00:00,52.35,52.36,51.96,51.99,741570.0,39.6428,39.6504,39.3475,39.3702,741570.0
2015-10-07 11:30:00,51.99,52.15,51.95,52.12,658842.0,39.3702,39.4914,39.3399,39.4686,658842.0
2015-10-07 12:00:00,52.12,52.16,51.92,51.95,533145.0,39.4686,39.4989,39.3172,39.3399,533145.0
2015-10-07 12:30:00,51.95,52.11,51.93,51.97,500154.0,39.3399,39.4611,39.3248,39.3551,500154.0
2015-10-07 13:00:00,51.98,52.07,51.91,51.93,623798.0,39.3626,39.4308,39.3096,39.3248,623798.0
2015-10-07 13:30:00,51.94,52.15,51.93,52.08,605615.0,39.3323,39.4914,39.3248,39.4384,605615.0
2015-10-07 14:00:00,52.08,52.2,51.99,52.07,655021.0,39.4384,39.5292,39.3702,39.4308,655021.0
2015-10-07 14:30:00,52.07,52.13,52.0,52.05,654306.0,39.4308,39.4762,39.3778,39.4156,654306.0
2015-10-07 15:00:00,52.05,52.24,52.03,52.08,1359307.0,39.4156,39.5595,39.4005,39.4384,1359307.0
2015-10-07 15:30:00,52.08,52.23,52.07,52.21,1760526.0,39.4384,39.5519,39.4308,39.5368,1760526.0
2015-10-08 09:30:00,52.23,52.25,51.93,52.03,1678209.0,39.5519,39.5671,39.3248,39.4005,1678209.0
2015-10-08 10:00:00,52.03,52.09,51.77,51.79,713916.0,39.4005,39.4459,39.2036,39.2188,713916.0
2015-10-08 10:30:00,51.79,51.97,51.78,51.96,509647.0,39.2188,39.3551,39.2112,39.3475,509647.0
2015-10-08 11:00:00,51.95,52.11,51.86,52.08,647240.0,39.3399,39.4611,39.2718,39.4384,647240.0
2015-10-08 11:30:00,52.08,52.13,51.99,52.08,580977.0,39.4384,39.4762,39.3702,39.4384,580977.0
2015-10-08 12:00:00,52.07,52.12,51.96,51.98,526606.0,39.4308,39.4686,39.3475,39.3626,526606.0
2015-10-08 12:30:00,51.98,52.1,51.91,52.05,588621.0,39.3626,39.4535,39.3096,39.4156,588621.0
2015-10-08 13:00:00,52.05,52.14,52.03,52.11,434322.0,39.4156,39.4838,39.4005,39.4611,434322.0
2015-10-08 13:30:00,52.11,52.2,52.07,52.16,521241.0,39.4611,39.5292,39.4308,39.4989,521241.0
2015-10-08 14:00:00,52.17,52.34,51.86,52.0,1658563.0,39.5065,39.6352,39.2718,39.3778,1658563.0
2015-10-08 14:30:00,52.0,52.47,51.96,52.43,978886.0,39.3778,39.7337,39.3475,39.7034,978886.0
2015-10-08 15:00:00,52.43,52.59,52.34,52.36,1654363.0,39.7034,39.8246,39.6352,39.6504,1654363.0
2015-10-08 15:30:00,52.37,52.57,52.3,52.54,2559048.0,39.658,39.8094,39.605,39.7867,2559048.0
2015-10-09 09:30:00,53.02,53.07,52.53,52.66,1547916.0,40.1502,40.188,39.7791,39.8776,1547916.0
2015-10-09 10:00:00,52.65,52.67,52.4,52.41,1506239.0,39.87,39.8851,39.6807,39.6883,1506239.0
2015-10-09 10:30:00,52.41,52.56,52.36,52.55,858646.0,39.6883,39.8018,39.6504,39.7943,858646.0
2015-10-09 11:00:00,52.55,52.6,52.37,52.43,748468.0,39.7943,39.8321,39.658,39.7034,748468.0
2015-10-09 11:30:00,52.43,52.46,52.38,52.4,803209.0,39.7034,39.7261,39.6655,39.6807,803209.0
2015-10-09 12:00:00,52.4,52.43,52.2,52.22,812024.0,39.6807,39.7034,39.5292,39.5444,812024.0
2015-10-09 12:30:00,52.21,52.23,52.1,52.19,576186.0,39.5368,39.5519,39.4535,39.5217,576186.0
2015-10-09 13:00:00,52.19,52.23,52.07,52.19,564450.0,39.5217,39.5519,39.4308,39.5217,564450.0
2015-10-09 13:30:00,52.2,52.24,52.1,52.17,698371.0,39.5292,39.5595,39.4535,39.5065,698371.0
2015-10-09 14:00:00,52.17,52.21,52.07,52.21,718195.0,39.5065,39.5368,39.4308,39.5368,718195.0
2015-10-09 14:30:00,52.2,52.21,52.04,52.1,974338.0,39.5292,39.5368,39.4081,39.4535,974338.0
2015-10-09 15:00:00,52.1,52.1,51.98,52.0,1491241.0,39.4535,39.4535,39.3626,39.3778,1491241.0
2015-10-09 15:30:00,52.0,52.22,52.0,52.15,2762589.0,39.3778,39.5444,39.3778,39.4914,2762589.0
2015-10-12 09:30:00,52.12,52.37,51.75,52.35,1848459.0,39.4686,39.658,39.1885,39.6428,1848459.0
2015-10-12 10:00:00,52.34,52.43,52.17,52.2,867676.0,39.6352,39.7034,39.5065,39.5292,867676.0
2015-10-12 10:30:00,52.21,52.26,52.05,52.07,771994.0,39.5368,39.5747,39.4156,39.4308,771994.0
2015-10-12 11:00:00,52.06,52.19,52.05,52.18,582519.0,39.4232,39.5217,39.4156,39.5141,582519.0
2015-10-12 11:30:00,52.17,52.31,52.13,52.29,583671.0,39.5065,39.6125,39.4762,39.5974,583671.0
2015-10-12 12:00:00,52.29,52.32,52.22,52.23,425593.0,39.5974,39.6201,39.5444,39.5519,425593.0
2015-10-12 12:30:00,52.23,52.25,52.13,52.21,478045.0,39.5519,39.5671,39.4762,39.5368,478045.0
2015-10-12 13:00:00,52.22,52.22,52.14,52.22,341460.0,39.5444,39.5444,39.4838,39.5444,341460.0
2015-10-12 13:30:00,52.22,52.3,52.16,52.17,471379.0,39.5444,39.605,39.4989,39.5065,471379.0
2015-10-12 14:00:00,52.17,52.2,52.06,52.07,420368.0,39.5065,39.5292,39.4232,39.4308,420368.0
2015-10-12 14:30:00,52.07,52.2,52.07,52.18,387021.0,39.4308,39.5292,39.4308,39.5141,387021.0
2015-10-12 15:00:00,52.18,52.23,52.15,52.19,533078.0,39.5141,39.5519,39.4914,39.5217,533078.0
2015-10-12 15:30:00,52.19,52.22,52.12,52.16,1602340.0,39.5217,39.5444,39.4686,39.4989,1602340.0
2015-10-13 09:30:00,52.02,52.06,51.75,51.89,1761319.0,39.3929,39.4232,39.1885,39.2945,1761319.0
2015-10-13 10:00:00,51.9,52.1,51.87,52.1,1365312.0,39.302,39.4535,39.2793,39.4535,1365312.0
2015-10-13 10:30:00,52.1,52.22,52.01,52.21,784118.0,39.4535,39.5444,39.3853,39.5368,784118.0
2015-10-13 11:00:00,52.21,52.31,52.14,52.25,1162701.0,39.5368,39.6125,39.4838,39.5671,1162701.0
2015-10-13 11:30:00,52.25,52.31,52.11,52.13,776594.0,39.5671,39.6125,39.4611,39.4762,776594.0
2015-10-13 12:00:00,52.14,52.17,51.96,52.02,511443.0,39.4838,39.5065,39.3475,39.3929,511443.0
2015-10-13 12:30:00,52.02,52.05,51.86,51.87,848536.0,39.3929,39.4156,39.2718,39.2793,848536.0
2015-10-13 13:00:00,51.87,51.93,51.71,51.89,968710.0,39.2793,39.3248,39.1582,39.2945,968710.0
2015-10-13 13:30:00,51.89,51.96,51.82,51.92,658006.0,39.2945,39.3475,39.2415,39.3172,658006.0
2015-10-13 14:00:00,51.92,52.05,51.89,52.0,628523.0,39.3172,39.4156,39.2945,39.3778,628523.0
2015-10-13 14:30:00,51.99,52.11,51.94,52.09,736758.0,39.3702,39.4611,39.3323,39.4459,736758.0
2015-10-13 15:00:00,52.1,52.11,51.86,51.88,944889.0,39.4535,39.4611,39.2718,39.2869,944889.0
2015-10-13 15:30:00,51.88,51.94,51.77,51.83,2511198.0,39.2869,39.3323,39.2036,39.249,2511198.0
2015-10-14 09:30:00,51.7,51.9,50.74,51.51,3951728.0,39.1506,39.302,38.4236,39.0067,3951728.0
2015-10-14 10:00:00,51.51,51.56,51.25,51.29,1995812.0,39.0067,39.0446,38.8098,38.8401,1995812.0
2015-10-14 10:30:00,51.28,51.29,50.8,51.16,3039759.0,38.8325,38.8401,38.4691,38.7417,3039759.0
2015-10-14 11:00:00,51.16,51.47,51.1,51.45,1434196.0,38.7417,38.9764,38.6962,38.9613,1434196.0
2015-10-14 11:30:00,51.44,51.71,51.42,51.66,1390798.0,38.9537,39.1582,38.9386,39.1203,1390798.0
2015-10-14 12:00:00,51.65,51.67,51.39,51.6,958325.0,39.1127,39.1279,38.9158,39.0749,958325.0
2015-10-14 12:30:00,51.59,51.87,51.58,51.62,1098809.0,39.0673,39.2793,39.0597,39.09,1098809.0
2015-10-14 13:00:00,51.62,51.63,51.43,51.47,675721.0,39.09,39.0976,38.9461,38.9764,675721.0
2015-10-14 13:30:00,51.47,51.57,51.45,51.52,712956.0,38.9764,39.0522,38.9613,39.0143,712956.0
2015-10-14 14:00:00,51.52,51.63,51.4,51.42,1204007.0,39.0143,39.0976,38.9234,38.9386,1204007.0
2015-10-14 14:30:00,51.42,51.47,51.29,51.35,1524995.0,38.9386,38.9764,38.8401,38.8856,1524995.0
2015-10-14 15:00:00,51.36,51.43,51.27,51.34,1249876.0,38.8931,38.9461,38.825,38.878,1249876.0
2015-10-14 15:30:00,51.34,51.56,51.3,51.49,3777989.0,38.878,39.0446,38.8477,38.9916,3777989.0
2015-10-15 09:30:00,51.98,52.3,51.75,52.09,2010859.0,39.3626,39.605,39.1885,39.4459,2010859.0
2015-10-15 10:00:00,52.1,52.38,52.04,52.28,1279287.0,39.4535,39.6655,39.4081,39.5898,1279287.0
2015-10-15 10:30:00,52.29,52.41,52.21,52.39,823039.0,39.5974,39.6883,39.5368,39.6731,823039.0
2015-10-15 11:00:00,52.38,52.48,52.2,52.24,815615.0,39.6655,39.7413,39.5292,39.5595,815615.0
2015-10-15 11:30:00,52.23,52.29,51.98,52.05,1049818.0,39.5519,39.5974,39.3626,39.4156,1049818.0
2015-10-15 12:00:00,52.05,52.21,52.01,52.16,1061724.0,39.4156,39.5368,39.3853,39.4989,1061724.0
2015-10-15 12:30:00,52.16,52.22,52.09,52.16,784903.0,39.4989,39.5444,39.4459,39.4989,784903.0
2015-10-15 13:00:00,52.15,52.38,52.14,52.35,920575.0,39.4914,39.6655,39.4838,39.6428,920575.0
2015-10-15 13:30:00,52.34,52.42,52.21,52.39,883872.0,39.6352,39.6958,39.5368,39.6731,883872.0
2015-10-15 14:00:00,52.38,52.43,52.27,52.33,671890.0,39.6655,39.7034,39.5822,39.6277,671890.0
2015-10-15 14:30:00,52.33,52.58,52.31,52.52,872208.0,39.6277,39.817,39.6125,39.7716,872208.0
2015-10-15 15:00:00,52.52,52.65,52.44,52.59,1240078.0,39.7716,39.87,39.711,39.8246,1240078.0
2015-10-15 15:30:00,52.59,52.7,52.47,52.69,2591573.0,39.8246,39.9079,39.7337,39.9003,2591573.0
2015-10-16 09:30:00,53.15,53.19,52.55,52.68,3282020.0,40.2486,40.2789,39.7943,39.8927,3282020.0
2015-10-16 10:00:00,52.69,52.79,52.52,52.62,903692.0,39.9003,39.976,39.7716,39.8473,903692.0
2015-10-16 10:30:00,52.63,52.73,52.5,52.72,687903.0,39.8549,39.9306,39.7564,39.923,687903.0
2015-10-16 11:00:00,52.71,52.84,52.69,52.72,651075.0,39.9154,40.0139,39.9003,39.923,651075.0
2015-10-16 11:30:00,52.72,52.98,52.71,52.97,676237.0,39.923,40.1199,39.9154,40.1123,676237.0
2015-10-16 12:00:00,52.97,52.98,52.82,52.83,422146.0,40.1123,40.1199,39.9987,40.0063,422146.0
2015-10-16 12:30:00,52.83,52.9,52.77,52.8,352131.0,40.0063,40.0593,39.9609,39.9836,352131.0
2015-10-16 13:00:00,52.8,52.88,52.78,52.82,313537.0,39.9836,40.0442,39.9684,39.9987,313537.0
2015-10-16 13:30:00,52.82,52.87,52.76,52.79,724190.0,39.9987,40.0366,39.9533,39.976,724190.0
2015-10-16 14:00:00,52.8,52.96,52.73,52.95,627730.0,39.9836,40.1048,39.9306,40.0972,627730.0
2015-10-16 14:30:00,52.95,53.12,52.94,53.07,770751.0,40.0972,40.2259,40.0896,40.188,770751.0
2015-10-16 15:00:00,53.07,53.09,52.99,53.01,691372.0,40.188,40.2032,40.1275,40.1426,691372.0
2015-10-16 15:30:00,53.01,53.08,52.87,52.87,2428503.0,40.1426,40.1956,40.0366,40.0366,2428503.0
2015-10-19 09:30:00,52.76,53.0,52.55,52.95,1215875.0,39.9533,40.135,39.7943,40.0972,1215875.0
2015-10-19 10:00:00,52.95,52.96,52.77,52.78,942193.0,40.0972,40.1048,39.9609,39.9684,942193.0
2015-10-19 10:30:00,52.78,52.93,52.69,52.93,621461.0,39.9684,40.082,39.9003,40.082,621461.0
2015-10-19 11:00:00,52.92,53.0,52.81,52.94,533118.0,40.0745,40.135,39.9912,40.0896,533118.0
2015-10-19 11:30:00,52.94,53.01,52.91,52.92,629644.0,40.0896,40.1426,40.0669,40.0745,629644.0
2015-10-19 12:00:00,52.92,52.95,52.79,52.88,429855.0,40.0745,40.0972,39.976,40.0442,429855.0
2015-10-19 12:30:00,52.87,52.92,52.8,52.91,505527.0,40.0366,40.0745,39.9836,40.0669,505527.0
2015-10-19 13:00:00,52.91,52.92,52.79,52.8,529889.0,40.0669,40.0745,39.976,39.9836,529889.0
2015-10-19 13:30:00,52.8,52.83,52.73,52.78,537239.0,39.9836,40.0063,39.9306,39.9684,537239.0
2015-10-19 14:00:00,52.79,52.81,52.57,52.57,648813.0,39.976,39.9912,39.8094,39.8094,648813.0
2015-10-19 14:30:00,52.57,52.59,52.49,52.51,1280447.0,39.8094,39.8246,39.7488,39.764,1280447.0
2015-10-19 15:00:00,52.52,52.63,52.49,52.55,1493966.0,39.7716,39.8549,39.7488,39.7943,1493966.0
2015-10-19 15:30:00,52.55,52.6,52.45,52.57,2854004.0,39.7943,39.8321,39.7185,39.8094,2854004.0
2015-10-20 09:30:00,52.62,52.93,52.58,52.89,1448608.0,39.8473,40.082,39.817,40.0517,1448608.0
2015-10-20 10:00:00,52.9,52.99,52.85,52.99,796423.0,40.0593,40.1275,40.0215,40.1275,796423.0
2015-10-20 10:30:00,52.99,53.29,52.95,53.28,1005429.0,40.1275,40.3546,40.0972,40.3471,1005429.0
2015-10-20 11:00:00,53.27,53.28,52.91,53.06,1532118.0,40.3395,40.3471,40.0669,40.1805,1532118.0
2015-10-20 11:30:00,53.06,53.08,52.81,52.89,781678.0,40.1805,40.1956,39.9912,40.0517,781678.0
2015-10-20 12:00:00,52.89,53.0,52.87,52.92,573093.0,40.0517,40.135,40.0366,40.0745,573093.0
2015-10-20 12:30:00,52.91,53.0,52.84,52.98,476669.0,40.0669,40.135,40.0139,40.1199,476669.0
2015-10-20 13:00:00,52.97,53.09,52.97,53.0,404273.0,40.1123,40.2032,40.1123,40.135,404273.0
2015-10-20 13:30:00,53.01,53.08,52.96,53.06,549437.0,40.1426,40.1956,40.1048,40.1805,549437.0
2015-10-20 14:00:00,53.06,53.11,53.02,53.09,656222.0,40.1805,40.2183,40.1502,40.2032,656222.0
2015-10-20 14:30:00,53.1,53.19,53.03,53.18,613047.0,40.2108,40.2789,40.1578,40.2713,613047.0
2015-10-20 15:00:00,53.18,53.22,53.11,53.16,827730.0,40.2713,40.3016,40.2183,40.2562,827730.0
2015-10-20 15:30:00,53.17,53.2,53.05,53.09,1927327.0,40.2638,40.2865,40.1729,40.2032,1927327.0
2015-10-21 09:30:00,53.04,53.43,53.03,53.3,1243027.0,40.1653,40.4607,40.1578,40.3622,1243027.0
2015-10-21 10:00:00,53.3,53.36,53.17,53.27,1108414.0,40.3622,40.4077,40.2638,40.3395,1108414.0
2015-10-21 10:30:00,53.27,53.38,53.21,53.34,835617.0,40.3395,40.4228,40.2941,40.3925,835617.0
2015-10-21 11:00:00,53.35,53.47,53.3,53.41,747185.0,40.4001,40.491,40.3622,40.4455,747185.0
2015-10-21 11:30:00,53.41,53.62,53.4,53.58,933005.0,40.4455,40.6045,40.4379,40.5743,933005.0
2015-10-21 12:00:00,53.57,53.8,53.57,53.73,1003766.0,40.5667,40.7409,40.5667,40.6878,1003766.0
2015-10-21 12:30:00,53.72,53.86,53.71,53.79,854022.0,40.6803,40.7863,40.6727,40.7333,854022.0
2015-10-21 13:00:00,53.79,53.8,53.5,53.5,1015519.0,40.7333,40.7409,40.5137,40.5137,1015519.0
2015-10-21 13:30:00,53.5,53.67,53.46,53.61,1328840.0,40.5137,40.6424,40.4834,40.597,1328840.0
2015-10-21 14:00:00,53.62,53.7,53.57,53.61,1397177.0,40.6045,40.6651,40.5667,40.597,1397177.0
2015-10-21 14:30:00,53.61,53.75,53.51,53.69,922963.0,40.597,40.703,40.5212,40.6576,922963.0
2015-10-21 15:00:00,53.69,53.71,53.47,53.55,1196304.0,40.6576,40.6727,40.491,40.5515,1196304.0
2015-10-21 15:30:00,53.54,53.55,53.1,53.13,2580686.0,40.544,40.5515,40.2108,40.2335,2580686.0
2015-10-22 09:30:00,53.4,53.98,53.4,53.97,1582994.0,40.4379,40.8772,40.4379,40.8696,1582994.0
2015-10-22 10:00:00,53.97,54.07,53.81,53.87,1156336.0,40.8696,40.9453,40.7484,40.7939,1156336.0
2015-10-22 10:30:00,53.87,54.05,53.79,54.05,886126.0,40.7939,40.9302,40.7333,40.9302,886126.0
2015-10-22 11:00:00,54.05,54.07,53.94,53.99,602848.0,40.9302,40.9453,40.8469,40.8847,602848.0
2015-10-22 11:30:00,53.99,54.18,53.98,54.1,795794.0,40.8847,41.0286,40.8772,40.968,795794.0
2015-10-22 12:00:00,54.1,54.34,54.03,54.33,797703.0,40.968,41.1498,40.915,41.1422,797703.0
2015-10-22 12:30:00,54.33,54.45,54.28,54.34,1072957.0,41.1422,41.2331,41.1043,41.1498,1072957.0
2015-10-22 13:00:00,54.35,54.44,54.32,54.35,920739.0,41.1573,41.2255,41.1346,41.1573,920739.0
2015-10-22 13:30:00,54.36,54.37,54.23,54.25,620275.0,41.1649,41.1725,41.0665,41.0816,620275.0
2015-10-22 14:00:00,54.24,54.25,53.98,54.05,996359.0,41.074,41.0816,40.8772,40.9302,996359.0
2015-10-22 14:30:00,54.05,54.17,54.02,54.16,784164.0,40.9302,41.021,40.9075,41.0135,784164.0
2015-10-22 15:00:00,54.16,54.3,54.06,54.28,959243.0,41.0135,41.1195,40.9377,41.1043,959243.0
2015-10-22 15:30:00,54.28,54.31,54.01,54.06,2248068.0,41.1043,41.1271,40.8999,40.9377,2248068.0
2015-10-23 09:30:00,54.34,54.75,54.27,54.73,1385756.0,41.1498,41.4603,41.0968,41.4451,1385756.0
2015-10-23 10:00:00,54.74,54.76,54.48,54.51,1422515.0,41.4527,41.4678,41.2558,41.2785,1422515.0
2015-10-23 10:30:00,54.52,54.55,54.31,54.39,1113482.0,41.2861,41.3088,41.1271,41.1876,1113482.0
2015-10-23 11:00:00,54.4,54.46,54.14,54.18,1093250.0,41.1952,41.2406,40.9983,41.0286,1093250.0
2015-10-23 11:30:00,54.18,54.29,54.11,54.15,793345.0,41.0286,41.1119,40.9756,41.0059,793345.0
2015-10-23 12:00:00,54.16,54.38,54.11,54.37,724653.0,41.0135,41.1801,40.9756,41.1725,724653.0
2015-10-23 12:30:00,54.37,54.52,54.35,54.49,860582.0,41.1725,41.2861,41.1573,41.2634,860582.0
2015-10-23 13:00:00,54.49,54.56,54.45,54.53,776651.0,41.2634,41.3164,41.2331,41.2937,776651.0
2015-10-23 13:30:00,54.53,54.6,54.48,54.59,872168.0,41.2937,41.3467,41.2558,41.3391,872168.0
2015-10-23 14:00:00,54.6,54.63,54.49,54.58,604091.0,41.3467,41.3694,41.2634,41.3315,604091.0
2015-10-23 14:30:00,54.58,54.76,54.58,54.67,901823.0,41.3315,41.4678,41.3315,41.3997,901823.0
2015-10-23 15:00:00,54.68,54.78,54.64,54.71,865800.0,41.4072,41.483,41.377,41.43,865800.0
2015-10-23 15:30:00,54.72,54.8,54.68,54.76,1784032.0,41.4375,41.4981,41.4072,41.4678,1784032.0
2015-10-26 09:30:00,54.76,54.81,54.45,54.52,1008842.0,41.4678,41.5057,41.2331,41.2861,1008842.0
2015-10-26 10:00:00,54.52,54.55,54.3,54.35,1015999.0,41.2861,41.3088,41.1195,41.1573,1015999.0
2015-10-26 10:30:00,54.36,54.4,54.24,54.26,601734.0,41.1649,41.1952,41.074,41.0892,601734.0
2015-10-26 11:00:00,54.26,54.39,54.26,54.31,541757.0,41.0892,41.1876,41.0892,41.1271,541757.0
2015-10-26 11:30:00,54.3,54.43,54.3,54.34,484676.0,41.1195,41.2179,41.1195,41.1498,484676.0
2015-10-26 12:00:00,54.35,54.35,54.18,54.3,730613.0,41.1573,41.1573,41.0286,41.1195,730613.0
2015-10-26 12:30:00,54.3,54.3,54.18,54.25,769326.0,41.1195,41.1195,41.0286,41.0816,769326.0
2015-10-26 13:00:00,54.25,54.28,54.18,54.28,592034.0,41.0816,41.1043,41.0286,41.1043,592034.0
2015-10-26 13:30:00,54.28,54.36,54.27,54.28,564288.0,41.1043,41.1649,41.0968,41.1043,564288.0
2015-10-26 14:00:00,54.28,54.38,54.2,54.22,477814.0,41.1043,41.1801,41.0438,41.0589,477814.0
2015-10-26 14:30:00,54.22,54.27,54.18,54.25,522211.0,41.0589,41.0968,41.0286,41.0816,522211.0
2015-10-26 15:00:00,54.25,54.28,54.18,54.19,668818.0,41.0816,41.1043,41.0286,41.0362,668818.0
2015-10-26 15:30:00,54.2,54.35,54.16,54.28,2198738.0,41.0438,41.1573,41.0135,41.1043,2198738.0
2015-10-27 09:30:00,53.98,54.31,53.98,54.22,1163270.0,40.8772,41.1271,40.8772,41.0589,1163270.0
2015-10-27 10:00:00,54.22,54.25,54.0,54.12,644165.0,41.0589,41.0816,40.8923,40.9832,644165.0
2015-10-27 10:30:00,54.11,54.33,54.09,54.27,575169.0,40.9756,41.1422,40.9605,41.0968,575169.0
2015-10-27 11:00:00,54.27,54.31,54.13,54.13,728867.0,41.0968,41.1271,40.9908,40.9908,728867.0
2015-10-27 11:30:00,54.13,54.23,54.03,54.05,733123.0,40.9908,41.0665,40.915,40.9302,733123.0
2015-10-27 12:00:00,54.06,54.11,53.94,54.01,825428.0,40.9377,40.9756,40.8469,40.8999,825428.0
2015-10-27 12:30:00,54.01,54.13,53.94,53.94,411002.0,40.8999,40.9908,40.8469,40.8469,411002.0
2015-10-27 13:00:00,53.94,53.97,53.85,53.96,553292.0,40.8469,40.8696,40.7787,40.862,553292.0
2015-10-27 13:30:00,53.96,53.99,53.82,53.88,479876.0,40.862,40.8847,40.756,40.8014,479876.0
2015-10-27 14:00:00,53.88,53.98,53.82,53.87,483991.0,40.8014,40.8772,40.756,40.7939,483991.0
2015-10-27 14:30:00,53.88,53.98,53.83,53.9,596822.0,40.8014,40.8772,40.7636,40.8166,596822.0
2015-10-27 15:00:00,53.9,54.04,53.88,54.0,711550.0,40.8166,40.9226,40.8014,40.8923,711550.0
2015-10-27 15:30:00,54.01,54.12,53.93,54.11,1639181.0,40.8999,40.9832,40.8393,40.9756,1639181.0
2015-10-28 09:30:00,54.24,54.4,54.17,54.39,891835.0,41.074,41.1952,41.021,41.1876,891835.0
2015-10-28 10:00:00,54.39,54.5,54.36,54.46,665372.0,41.1876,41.2709,41.1649,41.2406,665372.0
2015-10-28 10:30:00,54.45,54.7,54.45,54.7,670787.0,41.2331,41.4224,41.2331,41.4224,670787.0
2015-10-28 11:00:00,54.7,54.72,54.57,54.64,872756.0,41.4224,41.4375,41.3239,41.377,872756.0
2015-10-28 11:30:00,54.64,54.7,54.58,54.61,738590.0,41.377,41.4224,41.3315,41.3542,738590.0
2015-10-28 12:00:00,54.6,54.6,54.51,54.55,436164.0,41.3467,41.3467,41.2785,41.3088,436164.0
2015-10-28 12:30:00,54.54,54.59,54.43,54.55,328101.0,41.3012,41.3391,41.2179,41.3088,328101.0
2015-10-28 13:00:00,54.55,54.66,54.53,54.54,499976.0,41.3088,41.3921,41.2937,41.3012,499976.0
2015-10-28 13:30:00,54.55,54.72,54.5,54.66,703299.0,41.3088,41.4375,41.2709,41.3921,703299.0
2015-10-28 14:00:00,54.66,55.08,54.59,55.02,2493007.0,41.3921,41.7102,41.3391,41.6647,2493007.0
2015-10-28 14:30:00,55.02,55.29,54.76,55.26,1548060.0,41.6647,41.8692,41.4678,41.8465,1548060.0
2015-10-28 15:00:00,55.27,55.5,55.06,55.18,1666002.0,41.854,42.0282,41.695,41.7859,1666002.0
2015-10-28 15:30:00,55.18,55.44,55.05,55.44,2806636.0,41.7859,41.9828,41.6874,41.9828,2806636.0
2015-10-29 09:30:00,55.39,55.57,55.2,55.42,1180772.0,41.9449,42.0812,41.801,41.9676,1180772.0
2015-10-29 10:00:00,55.41,55.43,55.09,55.13,766411.0,41.96,41.9752,41.7177,41.748,766411.0
2015-10-29 10:30:00,55.13,55.14,54.91,55.09,1215540.0,41.748,41.7556,41.5814,41.7177,1215540.0
2015-10-29 11:00:00,55.1,55.22,54.96,55.05,750159.0,41.7253,41.8162,41.6193,41.6874,750159.0
2015-10-29 11:30:00,55.05,55.29,55.05,55.25,437692.0,41.6874,41.8692,41.6874,41.8389,437692.0
2015-10-29 12:00:00,55.24,55.27,55.17,55.25,445986.0,41.8313,41.854,41.7783,41.8389,445986.0
2015-10-29 12:30:00,55.26,55.33,55.12,55.13,470650.0,41.8465,41.8995,41.7404,41.748,470650.0
2015-10-29 13:00:00,55.12,55.33,55.11,55.18,343491.0,41.7404,41.8995,41.7329,41.7859,343491.0
2015-10-29 13:30:00,55.18,55.21,55.04,55.1,488075.0,41.7859,41.8086,41.6799,41.7253,488075.0
2015-10-29 14:00:00,55.1,55.19,55.06,55.13,540274.0,41.7253,41.7935,41.695,41.748,540274.0
2015-10-29 14:30:00,55.13,55.16,54.99,55.05,706048.0,41.748,41.7707,41.642,41.6874,706048.0
2015-10-29 15:00:00,55.05,55.08,54.92,55.04,1104782.0,41.6874,41.7102,41.589,41.6799,1104782.0
2015-10-29 15:30:00,55.05,55.17,55.01,55.08,1322787.0,41.6874,41.7783,41.6571,41.7102,1322787.0
2015-10-30 09:30:00,55.07,55.07,54.69,54.72,1441185.0,41.7026,41.7026,41.4148,41.4375,1441185.0
2015-10-30 10:00:00,54.72,54.81,54.54,54.57,1199847.0,41.4375,41.5057,41.3012,41.3239,1199847.0
2015-10-30 10:30:00,54.57,54.65,54.53,54.56,998746.0,41.3239,41.3845,41.2937,41.3164,998746.0
2015-10-30 11:00:00,54.57,54.64,54.52,54.63,804094.0,41.3239,41.377,41.2861,41.3694,804094.0
2015-10-30 11:30:00,54.63,54.65,54.46,54.47,742602.0,41.3694,41.3845,41.2406,41.2482,742602.0
2015-10-30 12:00:00,54.47,54.48,54.4,54.4,664232.0,41.2482,41.2558,41.1952,41.1952,664232.0
2015-10-30 12:30:00,54.41,54.54,54.39,54.51,840171.0,41.2028,41.3012,41.1876,41.2785,840171.0
2015-10-30 13:00:00,54.51,54.53,54.42,54.44,499143.0,41.2785,41.2937,41.2104,41.2255,499143.0
2015-10-30 13:30:00,54.44,54.55,54.42,54.44,518345.0,41.2255,41.3088,41.2104,41.2255,518345.0
2015-10-30 14:00:00,54.44,54.46,54.25,54.27,811094.0,41.2255,41.2406,41.0816,41.0968,811094.0
2015-10-30 14:30:00,54.27,54.27,54.07,54.08,1222125.0,41.0968,41.0968,40.9453,40.9529,1222125.0
2015-10-30 15:00:00,54.07,54.32,54.03,54.14,1288618.0,40.9453,41.1346,40.915,40.9983,1288618.0
2015-10-30 15:30:00,54.14,54.42,54.11,54.15,3061409.0,40.9983,41.2104,40.9756,41.0059,3061409.0
2015-11-02 09:30:00,54.21,54.67,54.13,54.52,1189359.0,41.0513,41.3997,40.9908,41.2861,1189359.0
2015-11-02 10:00:00,54.52,54.61,54.46,54.56,666261.0,41.2861,41.3542,41.2406,41.3164,666261.0
2015-11-02 10:30:00,54.57,54.57,54.44,54.55,428233.0,41.3239,41.3239,41.2255,41.3088,428233.0
2015-11-02 11:00:00,54.55,54.66,54.47,54.5,446411.0,41.3088,41.3921,41.2482,41.2709,446411.0
2015-11-02 11:30:00,54.51,54.53,54.37,54.49,361986.0,41.2785,41.2937,41.1725,41.2634,361986.0
2015-11-02 12:00:00,54.48,54.51,54.41,54.48,326851.0,41.2558,41.2785,41.2028,41.2558,326851.0
2015-11-02 12:30:00,54.49,54.52,54.44,54.51,370262.0,41.2634,41.2861,41.2255,41.2785,370262.0
2015-11-02 13:00:00,54.51,54.56,54.44,54.52,367389.0,41.2785,41.3164,41.2255,41.2861,367389.0
2015-11-02 13:30:00,54.51,54.57,54.46,54.57,395036.0,41.2785,41.3239,41.2406,41.3239,395036.0
2015-11-02 14:00:00,54.56,54.63,54.56,54.6,528316.0,41.3164,41.3694,41.3164,41.3467,528316.0
2015-11-02 14:30:00,54.6,54.9,54.59,54.89,746327.0,41.3467,41.5738,41.3391,41.5663,746327.0
2015-11-02 15:00:00,54.88,55.01,54.8,55.01,889868.0,41.5587,41.6571,41.4981,41.6571,889868.0
2015-11-02 15:30:00,55.01,55.02,54.75,54.84,2304419.0,41.6571,41.6647,41.4603,41.5284,2304419.0
2015-11-03 09:30:00,54.68,54.88,54.45,54.73,1093039.0,41.4072,41.5587,41.2331,41.4451,1093039.0
2015-11-03 10:00:00,54.73,54.86,54.7,54.76,763047.0,41.4451,41.5436,41.4224,41.4678,763047.0
2015-11-03 10:30:00,54.75,54.84,54.7,54.74,651405.0,41.4603,41.5284,41.4224,41.4527,651405.0
2015-11-03 11:00:00,54.73,54.75,54.63,54.73,484389.0,41.4451,41.4603,41.3694,41.4451,484389.0
2015-11-03 11:30:00,54.73,55.02,54.72,54.98,580990.0,41.4451,41.6647,41.4375,41.6344,580990.0
2015-11-03 12:00:00,54.98,55.02,54.83,54.9,500138.0,41.6344,41.6647,41.5208,41.5738,500138.0
2015-11-03 12:30:00,54.89,54.93,54.85,54.86,436468.0,41.5663,41.5966,41.536,41.5436,436468.0
2015-11-03 13:00:00,54.87,54.99,54.87,54.96,484683.0,41.5511,41.642,41.5511,41.6193,484683.0
2015-11-03 13:30:00,54.96,55.01,54.89,54.96,524653.0,41.6193,41.6571,41.5663,41.6193,524653.0
2015-11-03 14:00:00,54.96,55.1,54.92,55.09,603641.0,41.6193,41.7253,41.589,41.7177,603641.0
2015-11-03 14:30:00,55.09,55.15,54.93,54.97,768339.0,41.7177,41.7632,41.5966,41.6269,768339.0
2015-11-03 15:00:00,54.97,55.06,54.94,54.98,662762.0,41.6269,41.695,41.6041,41.6344,662762.0
2015-11-03 15:30:00,54.99,55.04,54.89,54.94,1478478.0,41.642,41.6799,41.5663,41.6041,1478478.0
2015-11-04 09:30:00,54.57,54.75,54.39,54.55,1868509.0,41.6079,41.7451,41.4706,41.5926,1868509.0
2015-11-04 10:00:00,54.56,54.64,54.39,54.52,648546.0,41.6002,41.6612,41.4706,41.5697,648546.0
2015-11-04 10:30:00,54.52,54.68,54.47,54.63,741462.0,41.5697,41.6917,41.5316,41.6536,741462.0
2015-11-04 11:00:00,54.64,54.66,54.5,54.56,548720.0,41.6612,41.6765,41.5545,41.6002,548720.0
2015-11-04 11:30:00,54.56,54.58,54.37,54.53,477943.0,41.6002,41.6155,41.4554,41.5774,477943.0
2015-11-04 12:00:00,54.52,54.66,54.48,54.53,789988.0,41.5697,41.6765,41.5392,41.5774,789988.0
2015-11-04 12:30:00,54.53,54.6,54.46,54.6,412866.0,41.5774,41.6307,41.524,41.6307,412866.0
2015-11-04 13:00:00,54.6,54.62,54.4,54.51,419169.0,41.6307,41.646,41.4783,41.5621,419169.0
2015-11-04 13:30:00,54.51,54.55,54.4,54.52,355086.0,41.5621,41.5926,41.4783,41.5697,355086.0
2015-11-04 14:00:00,54.53,54.63,54.49,54.58,583143.0,41.5774,41.6536,41.5469,41.6155,583143.0
2015-11-04 14:30:00,54.58,54.73,54.58,54.7,744054.0,41.6155,41.7299,41.6155,41.707,744054.0
2015-11-04 15:00:00,54.7,54.72,54.49,54.53,924232.0,41.707,41.7222,41.5469,41.5774,924232.0
2015-11-04 15:30:00,54.53,54.59,54.4,54.58,1489484.0,41.5774,41.6231,41.4783,41.6155,1489484.0
2015-11-05 09:30:00,54.35,54.94,54.35,54.93,866383.0,41.4401,41.89,41.4401,41.8824,866383.0
2015-11-05 10:00:00,54.93,55.03,54.62,54.66,1319745.0,41.8824,41.9586,41.646,41.6765,1319745.0
2015-11-05 10:30:00,54.66,54.78,54.58,54.77,755875.0,41.6765,41.768,41.6155,41.7604,755875.0
2015-11-05 11:00:00,54.77,54.8,54.67,54.7,566951.0,41.7604,41.7832,41.6841,41.707,566951.0
2015-11-05 11:30:00,54.69,54.91,54.67,54.89,615947.0,41.6994,41.8671,41.6841,41.8519,615947.0
2015-11-05 12:00:00,54.9,55.02,54.85,55.01,485987.0,41.8595,41.951,41.8214,41.9434,485987.0
2015-11-05 12:30:00,55.01,55.06,54.88,54.91,760730.0,41.9434,41.9815,41.8442,41.8671,760730.0
2015-11-05 13:00:00,54.92,54.98,54.84,54.85,459934.0,41.8747,41.9205,41.8137,41.8214,459934.0
2015-11-05 13:30:00,54.85,55.08,54.84,55.04,557656.0,41.8214,41.9967,41.8137,41.9662,557656.0
2015-11-05 14:00:00,55.05,55.08,54.93,54.98,676250.0,41.9739,41.9967,41.8824,41.9205,676250.0
2015-11-05 14:30:00,54.98,55.02,54.9,54.94,676759.0,41.9205,41.951,41.8595,41.89,676759.0
2015-11-05 15:00:00,54.95,55.05,54.85,55.05,708400.0,41.8976,41.9739,41.8214,41.9739,708400.0
2015-11-05 15:30:00,55.05,55.05,54.85,54.86,1636719.0,41.9739,41.9739,41.8214,41.829,1636719.0
2015-11-06 09:30:00,56.03,56.34,55.69,55.82,4296280.0,42.7211,42.9574,42.4618,42.561,4296280.0
2015-11-06 10:00:00,55.81,56.06,55.68,55.78,1885096.0,42.5533,42.7439,42.4542,42.5305,1885096.0
2015-11-06 10:30:00,55.78,56.03,55.76,55.93,1926529.0,42.5305,42.7211,42.5152,42.6448,1926529.0
2015-11-06 11:00:00,55.93,55.93,55.72,55.76,1111915.0,42.6448,42.6448,42.4847,42.5152,1111915.0
2015-11-06 11:30:00,55.77,55.81,55.61,55.7,1110260.0,42.5228,42.5533,42.4008,42.4695,1110260.0
2015-11-06 12:00:00,55.71,55.79,55.58,55.66,780447.0,42.4771,42.5381,42.378,42.439,780447.0
2015-11-06 12:30:00,55.65,55.77,55.56,55.75,622615.0,42.4313,42.5228,42.3627,42.5076,622615.0
2015-11-06 13:00:00,55.75,55.84,55.65,55.7,1083973.0,42.5076,42.5762,42.4313,42.4695,1083973.0
2015-11-06 13:30:00,55.69,55.76,55.67,55.75,777703.0,42.4618,42.5152,42.4466,42.5076,777703.0
2015-11-06 14:00:00,55.75,55.89,55.69,55.8,984229.0,42.5076,42.6143,42.4618,42.5457,984229.0
2015-11-06 14:30:00,55.79,55.88,55.69,55.85,960403.0,42.5381,42.6067,42.4618,42.5838,960403.0
2015-11-06 15:00:00,55.85,55.97,55.82,55.92,1244458.0,42.5838,42.6753,42.561,42.6372,1244458.0
2015-11-06 15:30:00,55.91,55.94,55.78,55.86,2422213.0,42.6296,42.6525,42.5305,42.5915,2422213.0
2015-11-09 09:30:00,56.08,56.22,55.87,56.01,1618090.0,42.7592,42.8659,42.5991,42.7058,1618090.0
2015-11-09 10:00:00,56.02,56.09,55.73,55.8,1006329.0,42.7134,42.7668,42.4923,42.5457,1006329.0
2015-11-09 10:30:00,55.8,55.82,55.62,55.73,599290.0,42.5457,42.561,42.4085,42.4923,599290.0
2015-11-09 11:00:00,55.72,55.77,55.6,55.63,814203.0,42.4847,42.5228,42.3932,42.4161,814203.0
2015-11-09 11:30:00,55.63,55.69,55.53,55.53,909135.0,42.4161,42.4618,42.3398,42.3398,909135.0
2015-11-09 12:00:00,55.53,55.6,55.44,55.55,566662.0,42.3398,42.3932,42.2712,42.3551,566662.0
2015-11-09 12:30:00,55.54,55.76,55.46,55.71,950205.0,42.3475,42.5152,42.2865,42.4771,950205.0
2015-11-09 13:00:00,55.71,55.76,55.51,55.64,609806.0,42.4771,42.5152,42.3246,42.4237,609806.0
2015-11-09 13:30:00,55.64,55.65,55.45,55.48,551420.0,42.4237,42.4313,42.2788,42.3017,551420.0
2015-11-09 14:00:00,55.49,55.56,55.44,55.47,522558.0,42.3093,42.3627,42.2712,42.2941,522558.0
2015-11-09 14:30:00,55.47,55.5,55.25,55.27,970782.0,42.2941,42.317,42.1263,42.1416,970782.0
2015-11-09 15:00:00,55.26,55.38,55.14,55.36,1351511.0,42.134,42.2255,42.0425,42.2102,1351511.0
2015-11-09 15:30:00,55.36,55.65,55.35,55.48,2325346.0,42.2102,42.4313,42.2026,42.3017,2325346.0
2015-11-10 09:30:00,55.3,55.71,55.23,55.66,1456397.0,42.1645,42.4771,42.1111,42.439,1456397.0
2015-11-10 10:00:00,55.66,55.67,55.39,55.46,749549.0,42.439,42.4466,42.2331,42.2865,749549.0
2015-11-10 10:30:00,55.45,55.72,55.44,55.72,720630.0,42.2788,42.4847,42.2712,42.4847,720630.0
2015-11-10 11:00:00,55.71,55.79,55.54,55.56,901053.0,42.4771,42.5381,42.3475,42.3627,901053.0
2015-11-10 11:30:00,55.56,55.74,55.56,55.7,469574.0,42.3627,42.5,42.3627,42.4695,469574.0
2015-11-10 12:00:00,55.7,55.79,55.68,55.73,384906.0,42.4695,42.5381,42.4542,42.4923,384906.0
2015-11-10 12:30:00,55.73,55.79,55.63,55.71,390685.0,42.4923,42.5381,42.4161,42.4771,390685.0
2015-11-10 13:00:00,55.7,55.73,55.61,55.69,337492.0,42.4695,42.4923,42.4008,42.4618,337492.0
2015-11-10 13:30:00,55.69,55.84,55.66,55.81,398726.0,42.4618,42.5762,42.439,42.5533,398726.0
2015-11-10 14:00:00,55.8,55.89,55.74,55.81,638234.0,42.5457,42.6143,42.5,42.5533,638234.0
2015-11-10 14:30:00,55.81,55.94,55.8,55.82,553086.0,42.5533,42.6525,42.5457,42.561,553086.0
2015-11-10 15:00:00,55.82,55.92,55.8,55.9,1080218.0,42.561,42.6372,42.5457,42.622,1080218.0
2015-11-10 15:30:00,55.89,55.96,55.82,55.92,2405065.0,42.6143,42.6677,42.561,42.6372,2405065.0
2015-11-11 09:30:00,56.13,56.17,55.88,55.98,1167350.0,42.7973,42.8278,42.6067,42.6829,1167350.0
2015-11-11 10:00:00,55.99,55.99,55.76,55.84,572836.0,42.6906,42.6906,42.5152,42.5762,572836.0
2015-11-11 10:30:00,55.84,55.93,55.76,55.89,462199.0,42.5762,42.6448,42.5152,42.6143,462199.0
2015-11-11 11:00:00,55.89,55.94,55.81,55.9,474631.0,42.6143,42.6525,42.5533,42.622,474631.0
2015-11-11 11:30:00,55.91,55.94,55.76,55.76,613382.0,42.6296,42.6525,42.5152,42.5152,613382.0
2015-11-11 12:00:00,55.77,55.87,55.77,55.84,396202.0,42.5228,42.5991,42.5228,42.5762,396202.0
2015-11-11 12:30:00,55.85,55.91,55.8,55.89,470484.0,42.5838,42.6296,42.5457,42.6143,470484.0
2015-11-11 13:00:00,55.89,55.89,55.51,55.54,746455.0,42.6143,42.6143,42.3246,42.3475,746455.0
2015-11-11 13:30:00,55.54,55.67,55.51,55.61,420152.0,42.3475,42.4466,42.3246,42.4008,420152.0
2015-11-11 14:00:00,55.61,55.8,55.6,55.8,616833.0,42.4008,42.5457,42.3932,42.5457,616833.0
2015-11-11 14:30:00,55.8,55.82,55.61,55.62,480512.0,42.5457,42.561,42.4008,42.4085,480512.0
2015-11-11 15:00:00,55.62,55.76,55.58,55.76,770801.0,42.4085,42.5152,42.378,42.5152,770801.0
2015-11-11 15:30:00,55.75,55.83,55.71,55.82,2295304.0,42.5076,42.5686,42.4771,42.561,2295304.0
2015-11-12 09:30:00,55.52,55.61,55.31,55.39,2701258.0,42.3322,42.4008,42.1721,42.2331,2701258.0
2015-11-12 10:00:00,55.38,55.71,55.36,55.62,1542983.0,42.2255,42.4771,42.2102,42.4085,1542983.0
2015-11-12 10:30:00,55.61,55.71,55.5,55.7,973416.0,42.4008,42.4771,42.317,42.4695,973416.0
2015-11-12 11:00:00,55.71,55.75,55.61,55.63,800802.0,42.4771,42.5076,42.4008,42.4161,800802.0
2015-11-12 11:30:00,55.63,55.65,55.46,55.61,1266441.0,42.4161,42.4313,42.2865,42.4008,1266441.0
2015-11-12 12:00:00,55.6,55.64,55.43,55.46,620009.0,42.3932,42.4237,42.2636,42.2865,620009.0
2015-11-12 12:30:00,55.45,55.59,55.41,55.51,714623.0,42.2788,42.3856,42.2483,42.3246,714623.0
2015-11-12 13:00:00,55.51,55.6,55.44,55.48,769142.0,42.3246,42.3932,42.2712,42.3017,769142.0
2015-11-12 13:30:00,55.49,55.52,55.36,55.46,1030457.0,42.3093,42.3322,42.2102,42.2865,1030457.0
2015-11-12 14:00:00,55.46,55.48,55.35,55.48,706227.0,42.2865,42.3017,42.2026,42.3017,706227.0
2015-11-12 14:30:00,55.48,55.5,55.23,55.34,792541.0,42.3017,42.317,42.1111,42.195,792541.0
2015-11-12 15:00:00,55.33,55.42,55.27,55.37,815770.0,42.1873,42.256,42.1416,42.2178,815770.0
2015-11-12 15:30:00,55.37,55.38,55.17,55.17,2071739.0,42.2178,42.2255,42.0654,42.0654,2071739.0
2015-11-13 09:30:00,55.02,55.36,54.81,54.95,1843885.0,41.951,42.2102,41.7909,41.8976,1843885.0
2015-11-13 10:00:00,54.95,54.99,54.64,54.76,867339.0,41.8976,41.9281,41.6612,41.7527,867339.0
2015-11-13 10:30:00,54.75,54.87,54.7,54.82,787953.0,41.7451,41.8366,41.707,41.7985,787953.0
2015-11-13 11:00:00,54.82,54.88,54.63,54.84,961829.0,41.7985,41.8442,41.6536,41.8137,961829.0
2015-11-13 11:30:00,54.84,54.94,54.74,54.93,719178.0,41.8137,41.89,41.7375,41.8824,719178.0
2015-11-13 12:00:00,54.93,55.04,54.83,54.84,912946.0,41.8824,41.9662,41.8061,41.8137,912946.0
2015-11-13 12:30:00,54.84,54.86,54.66,54.75,755322.0,41.8137,41.829,41.6765,41.7451,755322.0
2015-11-13 13:00:00,54.75,54.83,54.7,54.72,651474.0,41.7451,41.8061,41.707,41.7222,651474.0
2015-11-13 13:30:00,54.72,54.75,54.62,54.63,591261.0,41.7222,41.7451,41.646,41.6536,591261.0
2015-11-13 14:00:00,54.62,54.68,54.5,54.54,824853.0,41.646,41.6917,41.5545,41.585,824853.0
2015-11-13 14:30:00,54.54,54.62,54.35,54.39,906340.0,41.585,41.646,41.4401,41.4706,906340.0
2015-11-13 15:00:00,54.4,54.47,54.35,54.38,1459729.0,41.4783,41.5316,41.4401,41.463,1459729.0
2015-11-13 15:30:00,54.38,54.59,54.33,54.57,2651418.0,41.463,41.6231,41.4249,41.6079,2651418.0
2015-11-16 09:30:00,54.48,54.87,54.42,54.61,1257290.0,41.5392,41.8366,41.4935,41.6384,1257290.0
2015-11-16 10:00:00,54.6,54.67,54.4,54.55,751451.0,41.6307,41.6841,41.4783,41.5926,751451.0
2015-11-16 10:30:00,54.55,54.64,54.49,54.52,562146.0,41.5926,41.6612,41.5469,41.5697,562146.0
2015-11-16 11:00:00,54.52,54.65,54.49,54.54,623371.0,41.5697,41.6689,41.5469,41.585,623371.0
2015-11-16 11:30:00,54.54,54.65,54.54,54.64,522384.0,41.585,41.6689,41.585,41.6612,522384.0
2015-11-16 12:00:00,54.64,54.72,54.62,54.68,546331.0,41.6612,41.7222,41.646,41.6917,546331.0
2015-11-16 12:30:00,54.69,54.85,54.68,54.8,677438.0,41.6994,41.8214,41.6917,41.7832,677438.0
2015-11-16 13:00:00,54.81,54.95,54.79,54.92,444221.0,41.7909,41.8976,41.7756,41.8747,444221.0
2015-11-16 13:30:00,54.93,54.99,54.84,54.87,559263.0,41.8824,41.9281,41.8137,41.8366,559263.0
2015-11-16 14:00:00,54.87,54.95,54.8,54.89,736803.0,41.8366,41.8976,41.7832,41.8519,736803.0
2015-11-16 14:30:00,54.89,54.99,54.87,54.96,609979.0,41.8519,41.9281,41.8366,41.9052,609979.0
2015-11-16 15:00:00,54.97,55.22,54.96,55.18,663387.0,41.9129,42.1035,41.9052,42.073,663387.0
2015-11-16 15:30:00,55.18,55.27,55.06,55.26,1874582.0,42.073,42.1416,41.9815,42.134,1874582.0
2015-11-17 09:30:00,55.33,55.38,54.84,54.98,1414160.0,42.1873,42.2255,41.8137,41.9205,1414160.0
2015-11-17 10:00:00,54.98,55.01,54.87,54.98,621195.0,41.9205,41.9434,41.8366,41.9205,621195.0
2015-11-17 10:30:00,54.98,55.34,54.96,55.26,697919.0,41.9205,42.195,41.9052,42.134,697919.0
2015-11-17 11:00:00,55.25,55.39,55.16,55.31,486942.0,42.1263,42.2331,42.0577,42.1721,486942.0
2015-11-17 11:30:00,55.32,55.43,55.3,55.43,491868.0,42.1797,42.2636,42.1645,42.2636,491868.0
2015-11-17 12:00:00,55.42,55.49,55.33,55.34,421961.0,42.256,42.3093,42.1873,42.195,421961.0
2015-11-17 12:30:00,55.34,55.42,55.14,55.22,632499.0,42.195,42.256,42.0425,42.1035,632499.0
2015-11-17 13:00:00,55.22,55.34,55.09,55.13,357263.0,42.1035,42.195,42.0044,42.0349,357263.0
2015-11-17 13:30:00,55.14,55.37,55.1,55.35,577187.0,42.0425,42.2178,42.012,42.2026,577187.0
2015-11-17 14:00:00,55.34,55.41,55.11,55.13,369948.0,42.195,42.2483,42.0196,42.0349,369948.0
2015-11-17 14:30:00,55.12,55.12,54.93,55.1,733259.0,42.0272,42.0272,41.8824,42.012,733259.0
2015-11-17 15:00:00,55.09,55.09,54.85,55.04,817684.0,42.0044,42.0044,41.8214,41.9662,817684.0
2015-11-17 15:30:00,55.03,55.16,54.93,54.97,1775059.0,41.9586,42.0577,41.8824,41.9129,1775059.0
2015-11-18 09:30:00,55.15,55.31,55.02,55.26,961577.0,42.0501,42.1721,41.951,42.134,961577.0
2015-11-18 10:00:00,55.27,55.3,55.04,55.1,1059583.0,42.1416,42.1645,41.9662,42.012,1059583.0
2015-11-18 10:30:00,55.1,55.15,54.96,55.14,783819.0,42.012,42.0501,41.9052,42.0425,783819.0
2015-11-18 11:00:00,55.14,55.28,55.04,55.25,598362.0,42.0425,42.1492,41.9662,42.1263,598362.0
2015-11-18 11:30:00,55.26,55.38,55.23,55.3,461352.0,42.134,42.2255,42.1111,42.1645,461352.0
2015-11-18 12:00:00,55.3,55.48,55.26,55.46,708005.0,42.1645,42.3017,42.134,42.2865,708005.0
2015-11-18 12:30:00,55.45,55.47,55.36,55.41,409648.0,42.2788,42.2941,42.2102,42.2483,409648.0
2015-11-18 13:00:00,55.41,55.53,55.39,55.47,583027.0,42.2483,42.3398,42.2331,42.2941,583027.0
2015-11-18 13:30:00,55.47,55.52,55.38,55.39,591138.0,42.2941,42.3322,42.2255,42.2331,591138.0
2015-11-18 14:00:00,55.39,55.57,55.3,55.4,1372250.0,42.2331,42.3703,42.1645,42.2407,1372250.0
2015-11-18 14:30:00,55.4,55.49,55.32,55.48,1568801.0,42.2407,42.3093,42.1797,42.3017,1568801.0
2015-11-18 15:00:00,55.49,55.67,55.47,55.65,1330874.0,42.3093,42.4466,42.2941,42.4313,1330874.0
2015-11-18 15:30:00,55.65,55.77,55.59,55.67,2748458.0,42.4313,42.5228,42.3856,42.4466,2748458.0
2015-11-19 09:30:00,55.77,55.99,55.68,55.75,1116817.0,42.5228,42.6906,42.4542,42.5076,1116817.0
2015-11-19 10:00:00,55.75,55.82,55.46,55.46,1041760.0,42.5076,42.561,42.2865,42.2865,1041760.0
2015-11-19 10:30:00,55.47,55.65,55.46,55.64,694642.0,42.2941,42.4313,42.2865,42.4237,694642.0
2015-11-19 11:00:00,55.64,55.76,55.61,55.74,691546.0,42.4237,42.5152,42.4008,42.5,691546.0
2015-11-19 11:30:00,55.74,55.78,55.6,55.66,500931.0,42.5,42.5305,42.3932,42.439,500931.0
2015-11-19 12:00:00,55.66,55.84,55.62,55.82,565885.0,42.439,42.5762,42.4085,42.561,565885.0
2015-11-19 12:30:00,55.82,56.04,55.81,56.02,688612.0,42.561,42.7287,42.5533,42.7134,688612.0
2015-11-19 13:00:00,56.03,56.07,55.96,55.98,505442.0,42.7211,42.7516,42.6677,42.6829,505442.0
2015-11-19 13:30:00,55.98,56.02,55.9,55.94,481085.0,42.6829,42.7134,42.622,42.6525,481085.0
2015-11-19 14:00:00,55.95,55.96,55.86,55.87,405621.0,42.6601,42.6677,42.5915,42.5991,405621.0
2015-11-19 14:30:00,55.88,56.02,55.83,56.0,456448.0,42.6067,42.7134,42.5686,42.6982,456448.0
2015-11-19 15:00:00,55.99,56.02,55.89,55.96,597297.0,42.6906,42.7134,42.6143,42.6677,597297.0
2015-11-19 15:30:00,55.97,55.98,55.84,55.96,1458167.0,42.6753,42.6829,42.5762,42.6677,1458167.0
2015-11-20 09:30:00,56.26,56.26,56.09,56.11,2522369.0,42.8964,42.8964,42.7668,42.7821,2522369.0
2015-11-20 10:00:00,56.12,56.17,55.99,56.11,971831.0,42.7897,42.8278,42.6906,42.7821,971831.0
2015-11-20 10:30:00,56.11,56.13,55.97,56.07,956380.0,42.7821,42.7973,42.6753,42.7516,956380.0
2015-11-20 11:00:00,56.06,56.1,55.93,55.99,1109017.0,42.7439,42.7744,42.6448,42.6906,1109017.0
2015-11-20 11:30:00,56.0,56.16,55.99,56.1,797939.0,42.6982,42.8202,42.6906,42.7744,797939.0
2015-11-20 12:00:00,56.1,56.16,55.99,56.05,720881.0,42.7744,42.8202,42.6906,42.7363,720881.0
2015-11-20 12:30:00,56.03,56.08,55.97,56.0,459407.0,42.7211,42.7592,42.6753,42.6982,459407.0
2015-11-20 13:00:00,55.99,56.05,55.89,55.89,733709.0,42.6906,42.7363,42.6143,42.6143,733709.0
2015-11-20 13:30:00,55.9,55.95,55.75,55.94,556555.0,42.622,42.6601,42.5076,42.6525,556555.0
2015-11-20 14:00:00,55.94,55.97,55.81,55.83,1038770.0,42.6525,42.6753,42.5533,42.5686,1038770.0
2015-11-20 14:30:00,55.83,55.9,55.73,55.75,669510.0,42.5686,42.622,42.4923,42.5076,669510.0
2015-11-20 15:00:00,55.76,55.86,55.72,55.84,934063.0,42.5152,42.5915,42.4847,42.5762,934063.0
2015-11-20 15:30:00,55.84,55.9,55.74,55.8,2477645.0,42.5762,42.622,42.5,42.5457,2477645.0
2015-11-23 09:30:00,55.9,55.98,55.63,55.71,861255.0,42.622,42.6829,42.4161,42.4771,861255.0
2015-11-23 10:00:00,55.71,55.94,55.66,55.91,666359.0,42.4771,42.6525,42.439,42.6296,666359.0
2015-11-23 10:30:00,55.91,55.97,55.9,55.97,793265.0,42.6296,42.6753,42.622,42.6753,793265.0
2015-11-23 11:00:00,55.96,56.04,55.91,55.94,852996.0,42.6677,42.7287,42.6296,42.6525,852996.0
2015-11-23 11:30:00,55.94,55.94,55.85,55.92,336696.0,42.6525,42.6525,42.5838,42.6372,336696.0
2015-11-23 12:00:00,55.92,55.95,55.83,55.88,356688.0,42.6372,42.6601,42.5686,42.6067,356688.0
2015-11-23 12:30:00,55.88,55.89,55.81,55.81,355468.0,42.6067,42.6143,42.5533,42.5533,355468.0
2015-11-23 13:00:00,55.82,55.86,55.77,55.83,427188.0,42.561,42.5915,42.5228,42.5686,427188.0
2015-11-23 13:30:00,55.82,55.84,55.76,55.77,539413.0,42.561,42.5762,42.5152,42.5228,539413.0
2015-11-23 14:00:00,55.76,55.8,55.61,55.69,542818.0,42.5152,42.5457,42.4008,42.4618,542818.0
2015-11-23 14:30:00,55.68,55.68,55.56,55.66,616085.0,42.4542,42.4542,42.3627,42.439,616085.0
2015-11-23 15:00:00,55.66,55.7,55.58,55.61,677759.0,42.439,42.4695,42.378,42.4008,677759.0
2015-11-23 15:30:00,55.61,55.7,55.58,55.6,1033462.0,42.4008,42.4695,42.378,42.3932,1033462.0
2015-11-24 09:30:00,55.14,55.27,54.92,55.05,1973534.0,42.0425,42.1416,41.8747,41.9739,1973534.0
2015-11-24 10:00:00,55.05,55.2,54.95,55.11,943378.0,41.9739,42.0882,41.8976,42.0196,943378.0
2015-11-24 10:30:00,55.11,55.13,54.88,54.95,803442.0,42.0196,42.0349,41.8442,41.8976,803442.0
2015-11-24 11:00:00,54.94,55.15,54.91,55.02,872487.0,41.89,42.0501,41.8671,41.951,872487.0
2015-11-24 11:30:00,55.03,55.2,55.02,55.16,812973.0,41.9586,42.0882,41.951,42.0577,812973.0
2015-11-24 12:00:00,55.16,55.2,55.06,55.09,901806.0,42.0577,42.0882,41.9815,42.0044,901806.0
2015-11-24 12:30:00,55.09,55.19,55.04,55.18,575044.0,42.0044,42.0806,41.9662,42.073,575044.0
2015-11-24 13:00:00,55.19,55.46,55.18,55.43,785027.0,42.0806,42.2865,42.073,42.2636,785027.0
2015-11-24 13:30:00,55.43,55.48,55.2,55.27,1021685.0,42.2636,42.3017,42.0882,42.1416,1021685.0
2015-11-24 14:00:00,55.28,55.37,55.24,55.29,668357.0,42.1492,42.2178,42.1187,42.1568,668357.0
2015-11-24 14:30:00,55.28,55.41,55.25,55.36,649234.0,42.1492,42.2483,42.1263,42.2102,649234.0
2015-11-24 15:00:00,55.36,55.48,55.32,55.37,577718.0,42.2102,42.3017,42.1797,42.2178,577718.0
2015-11-24 15:30:00,55.37,55.4,55.26,55.28,1298354.0,42.2178,42.2407,42.134,42.1492,1298354.0
2015-11-25 09:30:00,55.46,55.52,55.18,55.23,1373835.0,42.2865,42.3322,42.073,42.1111,1373835.0
2015-11-25 10:00:00,55.24,55.4,55.22,55.24,930118.0,42.1187,42.2407,42.1035,42.1187,930118.0
2015-11-25 10:30:00,55.24,55.35,55.2,55.21,490782.0,42.1187,42.2026,42.0882,42.0958,490782.0
2015-11-25 11:00:00,55.21,55.25,55.1,55.2,795138.0,42.0958,42.1263,42.012,42.0882,795138.0
2015-11-25 11:30:00,55.19,55.21,55.1,55.16,597895.0,42.0806,42.0958,42.012,42.0577,597895.0
2015-11-25 12:00:00,55.17,55.31,55.16,55.3,570150.0,42.0654,42.1721,42.0577,42.1645,570150.0
2015-11-25 12:30:00,55.29,55.3,55.2,55.21,370438.0,42.1568,42.1645,42.0882,42.0958,370438.0
2015-11-25 13:00:00,55.21,55.23,55.12,55.21,476854.0,42.0958,42.1111,42.0272,42.0958,476854.0
2015-11-25 13:30:00,55.22,55.25,55.13,55.18,622210.0,42.1035,42.1263,42.0349,42.073,622210.0
2015-11-25 14:00:00,55.18,55.24,55.16,55.19,328151.0,42.073,42.1187,42.0577,42.0806,328151.0
2015-11-25 14:30:00,55.2,55.28,55.19,55.28,315934.0,42.0882,42.1492,42.0806,42.1492,315934.0
2015-11-25 15:00:00,55.28,55.31,55.21,55.28,500801.0,42.1492,42.1721,42.0958,42.1492,500801.0
2015-11-25 15:30:00,55.27,55.28,55.16,55.21,998780.0,42.1416,42.1492,42.0577,42.0958,998780.0
2015-11-27 09:30:00,55.34,55.38,54.98,55.14,974067.0,42.195,42.2255,41.9205,42.0425,974067.0
2015-11-27 10:00:00,55.13,55.25,55.07,55.18,808070.0,42.0349,42.1263,41.9891,42.073,808070.0
2015-11-27 10:30:00,55.17,55.25,55.1,55.2,452064.0,42.0654,42.1263,42.012,42.0882,452064.0
2015-11-27 11:00:00,55.21,55.35,55.21,55.33,365415.0,42.0958,42.2026,42.0958,42.1873,365415.0
2015-11-27 11:30:00,55.33,55.39,55.24,55.3,413572.0,42.1873,42.2331,42.1187,42.1645,413572.0
2015-11-27 12:00:00,55.31,55.4,55.27,55.37,402686.0,42.1721,42.2407,42.1416,42.2178,402686.0
2015-11-27 12:30:00,55.38,55.47,55.38,55.41,661882.0,42.2255,42.2941,42.2255,42.2483,661882.0
2015-11-30 09:30:00,55.46,55.69,55.4,55.41,1314070.0,42.2865,42.4618,42.2407,42.2483,1314070.0
2015-11-30 10:00:00,55.41,55.42,55.29,55.33,927239.0,42.2483,42.256,42.1568,42.1873,927239.0
2015-11-30 10:30:00,55.33,55.41,55.24,55.28,1062310.0,42.1873,42.2483,42.1187,42.1492,1062310.0
2015-11-30 11:00:00,55.28,55.38,55.22,55.24,562225.0,42.1492,42.2255,42.1035,42.1187,562225.0
2015-11-30 11:30:00,55.23,55.34,55.2,55.27,504740.0,42.1111,42.195,42.0882,42.1416,504740.0
2015-11-30 12:00:00,55.27,55.34,55.24,55.34,461298.0,42.1416,42.195,42.1187,42.195,461298.0
2015-11-30 12:30:00,55.34,55.36,55.27,55.28,582776.0,42.195,42.2102,42.1416,42.1492,582776.0
2015-11-30 13:00:00,55.28,55.39,55.21,55.38,484913.0,42.1492,42.2331,42.0958,42.2255,484913.0
2015-11-30 13:30:00,55.39,55.43,55.32,55.42,557669.0,42.2331,42.2636,42.1797,42.256,557669.0
2015-11-30 14:00:00,55.42,55.43,55.33,55.36,445533.0,42.256,42.2636,42.1873,42.2102,445533.0
2015-11-30 14:30:00,55.35,55.36,55.22,55.24,546606.0,42.2026,42.2102,42.1035,42.1187,546606.0
2015-11-30 15:00:00,55.25,55.29,55.2,55.24,673486.0,42.1263,42.1568,42.0882,42.1187,673486.0
2015-11-30 15:30:00,55.24,55.31,55.14,55.15,2722009.0,42.1187,42.1721,42.0425,42.0501,2722009.0
2015-12-01 09:30:00,55.51,55.77,55.46,55.75,1789667.0,42.3246,42.5228,42.2865,42.5076,1789667.0
2015-12-01 10:00:00,55.74,55.75,55.35,55.45,1019357.0,42.5,42.5076,42.2026,42.2788,1019357.0
2015-12-01 10:30:00,55.45,55.64,55.41,55.58,862953.0,42.2788,42.4237,42.2483,42.378,862953.0
2015-12-01 11:00:00,55.58,55.6,55.37,55.43,775504.0,42.378,42.3932,42.2178,42.2636,775504.0
2015-12-01 11:30:00,55.43,55.46,55.28,55.34,742904.0,42.2636,42.2865,42.1492,42.195,742904.0
2015-12-01 12:00:00,55.34,55.44,55.31,55.34,939175.0,42.195,42.2712,42.1721,42.195,939175.0
2015-12-01 12:30:00,55.33,55.48,55.27,55.43,815503.0,42.1873,42.3017,42.1416,42.2636,815503.0
2015-12-01 13:00:00,55.43,55.49,55.35,55.37,600649.0,42.2636,42.3093,42.2026,42.2178,600649.0
2015-12-01 13:30:00,55.38,55.45,55.33,55.37,715054.0,42.2255,42.2788,42.1873,42.2178,715054.0
2015-12-01 14:00:00,55.38,55.5,55.37,55.5,732716.0,42.2255,42.317,42.2178,42.317,732716.0
2015-12-01 14:30:00,55.5,55.54,55.44,55.48,575798.0,42.317,42.3475,42.2712,42.3017,575798.0
2015-12-01 15:00:00,55.48,55.55,55.46,55.54,758760.0,42.3017,42.3551,42.2865,42.3475,758760.0
2015-12-01 15:30:00,55.54,55.73,55.52,55.7,2242924.0,42.3475,42.4923,42.3322,42.4695,2242924.0
2015-12-02 09:30:00,55.8,55.8,55.54,55.59,941314.0,42.5457,42.5457,42.3475,42.3856,941314.0
2015-12-02 10:00:00,55.6,55.7,55.5,55.55,1040177.0,42.3932,42.4695,42.317,42.3551,1040177.0
2015-12-02 10:30:00,55.55,55.61,55.49,55.53,577262.0,42.3551,42.4008,42.3093,42.3398,577262.0
2015-12-02 11:00:00,55.53,55.53,55.38,55.39,793114.0,42.3398,42.3398,42.2255,42.2331,793114.0
2015-12-02 11:30:00,55.39,55.44,55.33,55.36,544868.0,42.2331,42.2712,42.1873,42.2102,544868.0
2015-12-02 12:00:00,55.36,55.54,55.35,55.53,534133.0,42.2102,42.3475,42.2026,42.3398,534133.0
2015-12-02 12:30:00,55.54,55.63,55.42,55.43,601004.0,42.3475,42.4161,42.256,42.2636,601004.0
2015-12-02 13:00:00,55.42,55.59,55.4,55.55,557393.0,42.256,42.3856,42.2407,42.3551,557393.0
2015-12-02 13:30:00,55.55,55.59,55.34,55.38,492896.0,42.3551,42.3856,42.195,42.2255,492896.0
2015-12-02 14:00:00,55.38,55.39,55.22,55.27,592200.0,42.2255,42.2331,42.1035,42.1416,592200.0
2015-12-02 14:30:00,55.26,55.29,55.01,55.04,880962.0,42.134,42.1568,41.9434,41.9662,880962.0
2015-12-02 15:00:00,55.04,55.14,55.0,55.07,837203.0,41.9662,42.0425,41.9357,41.9891,837203.0
2015-12-02 15:30:00,55.06,55.14,55.0,55.11,1812995.0,41.9815,42.0425,41.9357,42.0196,1812995.0
2015-12-03 09:30:00,55.13,55.22,54.82,54.86,1624482.0,42.0349,42.1035,41.7985,41.829,1624482.0
2015-12-03 10:00:00,54.86,54.88,54.66,54.8,998432.0,41.829,41.8442,41.6765,41.7832,998432.0
2015-12-03 10:30:00,54.8,54.86,54.61,54.65,719158.0,41.7832,41.829,41.6384,41.6689,719158.0
2015-12-03 11:00:00,54.65,54.97,54.61,54.91,900390.0,41.6689,41.9129,41.6384,41.8671,900390.0
2015-12-03 11:30:00,54.91,54.94,54.74,54.86,523309.0,41.8671,41.89,41.7375,41.829,523309.0
2015-12-03 12:00:00,54.86,54.9,54.52,54.57,605546.0,41.829,41.8595,41.5697,41.6079,605546.0
2015-12-03 12:30:00,54.56,54.65,54.43,54.44,516349.0,41.6002,41.6689,41.5011,41.5087,516349.0
2015-12-03 13:00:00,54.44,54.65,54.4,54.61,689382.0,41.5087,41.6689,41.4783,41.6384,689382.0
2015-12-03 13:30:00,54.63,54.64,54.4,54.43,488560.0,41.6536,41.6612,41.4783,41.5011,488560.0
2015-12-03 14:00:00,54.42,54.45,54.3,54.32,813272.0,41.4935,41.5164,41.402,41.4173,813272.0
2015-12-03 14:30:00,54.32,54.34,54.12,54.32,1027232.0,41.4173,41.4325,41.2648,41.4173,1027232.0
2015-12-03 15:00:00,54.31,54.32,54.1,54.13,1011815.0,41.4096,41.4173,41.2495,41.2724,1011815.0
2015-12-03 15:30:00,54.14,54.35,54.03,54.22,2711719.0,41.28,41.4401,41.1961,41.341,2711719.0
2015-12-04 09:30:00,54.48,54.84,54.3,54.76,1707977.0,41.5392,41.8137,41.402,41.7527,1707977.0
2015-12-04 10:00:00,54.76,54.97,54.67,54.94,1092896.0,41.7527,41.9129,41.6841,41.89,1092896.0
2015-12-04 10:30:00,54.94,55.07,54.9,55.02,1095522.0,41.89,41.9891,41.8595,41.951,1095522.0
2015-12-04 11:00:00,55.02,55.05,54.9,54.91,1436891.0,41.951,41.9739,41.8595,41.8671,1436891.0
2015-12-04 11:30:00,54.91,55.02,54.84,54.9,846496.0,41.8671,41.951,41.8137,41.8595,846496.0
2015-12-04 12:00:00,54.9,55.05,54.86,54.99,861351.0,41.8595,41.9739,41.829,41.9281,861351.0
2015-12-04 12:30:00,54.99,55.49,54.98,55.48,866831.0,41.9281,42.3093,41.9205,42.3017,866831.0
2015-12-04 13:00:00,55.49,55.65,55.47,55.56,950924.0,42.3093,42.4313,42.2941,42.3627,950924.0
2015-12-04 13:30:00,55.56,55.63,55.48,55.61,595669.0,42.3627,42.4161,42.3017,42.4008,595669.0
2015-12-04 14:00:00,55.62,55.69,55.51,55.66,729468.0,42.4085,42.4618,42.3246,42.439,729468.0
2015-12-04 14:30:00,55.66,55.84,55.64,55.83,896018.0,42.439,42.5762,42.4237,42.5686,896018.0
2015-12-04 15:00:00,55.83,55.88,55.57,55.62,1475963.0,42.5686,42.6067,42.3703,42.4085,1475963.0
2015-12-04 15:30:00,55.61,55.67,55.41,55.65,3496230.0,42.4008,42.4466,42.2483,42.4313,3496230.0
2015-12-07 09:30:00,55.45,55.56,55.27,55.37,1931991.0,42.2788,42.3627,42.1416,42.2178,1931991.0
2015-12-07 10:00:00,55.38,55.47,55.27,55.34,1295669.0,42.2255,42.2941,42.1416,42.195,1295669.0
2015-12-07 10:30:00,55.35,55.35,55.13,55.2,1428948.0,42.2026,42.2026,42.0349,42.0882,1428948.0
2015-12-07 11:00:00,55.19,55.24,55.02,55.11,1056793.0,42.0806,42.1187,41.951,42.0196,1056793.0
2015-12-07 11:30:00,55.1,55.35,55.1,55.3,1213166.0,42.012,42.2026,42.012,42.1645,1213166.0
2015-12-07 12:00:00,55.3,55.36,55.15,55.15,1035963.0,42.1645,42.2102,42.0501,42.0501,1035963.0
2015-12-07 12:30:00,55.16,55.21,55.07,55.14,1222476.0,42.0577,42.0958,41.9891,42.0425,1222476.0
2015-12-07 13:00:00,55.15,55.35,55.05,55.33,801527.0,42.0501,42.2026,41.9739,42.1873,801527.0
2015-12-07 13:30:00,55.33,55.35,55.14,55.3,594529.0,42.1873,42.2026,42.0425,42.1645,594529.0
2015-12-07 14:00:00,55.3,55.44,55.24,55.41,702656.0,42.1645,42.2712,42.1187,42.2483,702656.0
2015-12-07 14:30:00,55.41,55.47,55.16,55.18,1050723.0,42.2483,42.2941,42.0577,42.073,1050723.0
2015-12-07 15:00:00,55.18,55.32,55.09,55.32,998676.0,42.073,42.1797,42.0044,42.1797,998676.0
2015-12-07 15:30:00,55.31,55.5,55.23,55.45,1948187.0,42.1721,42.317,42.1111,42.2788,1948187.0
2015-12-08 09:30:00,54.91,55.17,54.75,54.89,1771113.0,41.8671,42.0654,41.7451,41.8519,1771113.0
2015-12-08 10:00:00,54.89,55.04,54.74,54.75,1383890.0,41.8519,41.9662,41.7375,41.7451,1383890.0
2015-12-08 10:30:00,54.75,55.02,54.71,55.02,1301733.0,41.7451,41.951,41.7146,41.951,1301733.0
2015-12-08 11:00:00,55.01,55.21,54.94,54.94,795649.0,41.9434,42.0958,41.89,41.89,795649.0
2015-12-08 11:30:00,54.94,54.99,54.8,54.86,708126.0,41.89,41.9281,41.7832,41.829,708126.0
2015-12-08 12:00:00,54.85,54.85,54.68,54.72,878559.0,41.8214,41.8214,41.6917,41.7222,878559.0
2015-12-08 12:30:00,54.72,54.75,54.62,54.74,582368.0,41.7222,41.7451,41.646,41.7375,582368.0
2015-12-08 13:00:00,54.75,54.79,54.56,54.64,611614.0,41.7451,41.7756,41.6002,41.6612,611614.0
2015-12-08 13:30:00,54.64,54.76,54.63,54.71,704887.0,41.6612,41.7527,41.6536,41.7146,704887.0
2015-12-08 14:00:00,54.71,54.82,54.58,54.59,817992.0,41.7146,41.7985,41.6155,41.6231,817992.0
2015-12-08 14:30:00,54.59,54.63,54.49,54.51,1173400.0,41.6231,41.6536,41.5469,41.5621,1173400.0
2015-12-08 15:00:00,54.5,54.56,54.31,54.36,1846342.0,41.5545,41.6002,41.4096,41.4478,1846342.0
2015-12-08 15:30:00,54.35,54.52,54.28,54.42,4018441.0,41.4401,41.5697,41.3868,41.4935,4018441.0
2015-12-09 09:30:00,54.12,54.65,54.11,54.44,1292818.0,41.2648,41.6689,41.2571,41.5087,1292818.0
2015-12-09 10:00:00,54.43,54.78,54.4,54.64,1077727.0,41.5011,41.768,41.4783,41.6612,1077727.0
2015-12-09 10:30:00,54.64,54.94,54.63,54.81,831971.0,41.6612,41.89,41.6536,41.7909,831971.0
2015-12-09 11:00:00,54.8,54.83,54.45,54.48,875374.0,41.7832,41.8061,41.5164,41.5392,875374.0
2015-12-09 11:30:00,54.49,54.52,54.18,54.31,1034282.0,41.5469,41.5697,41.3105,41.4096,1034282.0
2015-12-09 12:00:00,54.31,54.36,54.01,54.06,875215.0,41.4096,41.4478,41.1809,41.219,875215.0
2015-12-09 12:30:00,54.06,54.07,53.81,53.85,1051621.0,41.219,41.2266,41.0284,41.0589,1051621.0
2015-12-09 13:00:00,53.85,54.01,53.71,53.86,1041754.0,41.0589,41.1809,40.9521,41.0665,1041754.0
2015-12-09 13:30:00,53.87,54.1,53.74,54.01,827287.0,41.0741,41.2495,40.975,41.1809,827287.0
2015-12-09 14:00:00,54.01,54.13,53.96,54.01,662367.0,41.1809,41.2724,41.1428,41.1809,662367.0
2015-12-09 14:30:00,54.01,54.06,53.84,53.87,903936.0,41.1809,41.219,41.0513,41.0741,903936.0
2015-12-09 15:00:00,53.87,54.24,53.85,54.17,1350951.0,41.0741,41.3563,41.0589,41.3029,1350951.0
2015-12-09 15:30:00,54.17,54.31,54.04,54.13,2145671.0,41.3029,41.4096,41.2038,41.2724,2145671.0
2015-12-10 09:30:00,54.25,54.34,53.88,54.08,985726.0,41.3639,41.4325,41.0818,41.2343,985726.0
2015-12-10 10:00:00,54.08,54.35,54.0,54.28,800296.0,41.2343,41.4401,41.1733,41.3868,800296.0
2015-12-10 10:30:00,54.28,54.58,54.22,54.4,831811.0,41.3868,41.6155,41.341,41.4783,831811.0
2015-12-10 11:00:00,54.4,54.66,54.39,54.6,711682.0,41.4783,41.6765,41.4706,41.6307,711682.0
2015-12-10 11:30:00,54.6,54.6,54.38,54.45,612129.0,41.6307,41.6307,41.463,41.5164,612129.0
2015-12-10 12:00:00,54.45,54.52,54.34,54.47,466756.0,41.5164,41.5697,41.4325,41.5316,466756.0
2015-12-10 12:30:00,54.48,54.72,54.39,54.71,544493.0,41.5392,41.7222,41.4706,41.7146,544493.0
2015-12-10 13:00:00,54.71,54.71,54.54,54.63,432756.0,41.7146,41.7146,41.585,41.6536,432756.0
2015-12-10 13:30:00,54.63,54.73,54.63,54.67,531068.0,41.6536,41.7299,41.6536,41.6841,531068.0
2015-12-10 14:00:00,54.66,54.95,54.65,54.94,642059.0,41.6765,41.8976,41.6689,41.89,642059.0
2015-12-10 14:30:00,54.94,54.99,54.79,54.8,1118649.0,41.89,41.9281,41.7756,41.7832,1118649.0
2015-12-10 15:00:00,54.8,54.84,54.5,54.6,846763.0,41.7832,41.8137,41.5545,41.6307,846763.0
2015-12-10 15:30:00,54.59,54.65,54.32,54.34,2347997.0,41.6231,41.6689,41.4173,41.4325,2347997.0
2015-12-11 09:30:00,53.45,53.75,53.36,53.58,1675626.0,40.7539,40.9826,40.6853,40.853,1675626.0
2015-12-11 10:00:00,53.58,53.85,53.53,53.84,1266915.0,40.853,41.0589,40.8149,41.0513,1266915.0
2015-12-11 10:30:00,53.84,53.94,53.48,53.5,1246619.0,41.0513,41.1275,40.7768,40.792,1246619.0
2015-12-11 11:00:00,53.5,53.66,53.46,53.57,1007430.0,40.792,40.914,40.7615,40.8454,1007430.0
2015-12-11 11:30:00,53.57,53.65,53.43,53.5,803279.0,40.8454,40.9064,40.7387,40.792,803279.0
2015-12-11 12:00:00,53.5,53.53,53.35,53.42,741980.0,40.792,40.8149,40.6777,40.731,741980.0
2015-12-11 12:30:00,53.42,53.49,53.32,53.44,686891.0,40.731,40.7844,40.6548,40.7463,686891.0
2015-12-11 13:00:00,53.43,53.58,53.38,53.39,620990.0,40.7387,40.853,40.7005,40.7082,620990.0
2015-12-11 13:30:00,53.38,53.53,53.35,53.42,771272.0,40.7005,40.8149,40.6777,40.731,771272.0
2015-12-11 14:00:00,53.42,53.56,53.36,53.44,1168934.0,40.731,40.8378,40.6853,40.7463,1168934.0
2015-12-11 14:30:00,53.44,53.59,53.39,53.47,780384.0,40.7463,40.8607,40.7082,40.7692,780384.0
2015-12-11 15:00:00,53.48,53.52,52.99,53.19,1561331.0,40.7768,40.8073,40.4032,40.5557,1561331.0
2015-12-11 15:30:00,53.19,53.38,53.13,53.32,2312738.0,40.5557,40.7005,40.5099,40.6548,2312738.0
2015-12-14 09:30:00,53.32,53.57,52.92,52.94,1992654.0,40.6548,40.8454,40.3498,40.365,1992654.0
2015-12-14 10:00:00,52.94,53.57,52.82,52.95,2041132.0,40.365,40.8454,40.2736,40.3727,2041132.0
2015-12-14 10:30:00,52.96,53.22,52.9,53.03,1061741.0,40.3803,40.5785,40.3345,40.4337,1061741.0
2015-12-14 11:00:00,53.03,53.05,52.75,52.92,1015242.0,40.4337,40.4489,40.2202,40.3498,1015242.0
2015-12-14 11:30:00,52.92,53.12,52.81,53.05,1020096.0,40.3498,40.5023,40.2659,40.4489,1020096.0
2015-12-14 12:00:00,53.06,53.39,53.05,53.32,1255175.0,40.4565,40.7082,40.4489,40.6548,1255175.0
2015-12-14 12:30:00,53.32,53.35,53.01,53.25,1485160.0,40.6548,40.6777,40.4184,40.6014,1485160.0
2015-12-14 13:00:00,53.26,53.3,52.96,53.05,831747.0,40.609,40.6395,40.3803,40.4489,831747.0
2015-12-14 13:30:00,53.06,53.11,52.94,53.02,884492.0,40.4565,40.4947,40.365,40.426,884492.0
2015-12-14 14:00:00,53.03,53.11,52.93,52.97,1082711.0,40.4337,40.4947,40.3574,40.3879,1082711.0
2015-12-14 14:30:00,52.97,53.15,52.9,53.05,1225597.0,40.3879,40.5252,40.3345,40.4489,1225597.0
2015-12-14 15:00:00,53.05,53.1,52.88,53.05,1384836.0,40.4489,40.487,40.3193,40.4489,1384836.0
2015-12-14 15:30:00,53.05,53.29,53.0,53.21,3468506.0,40.4489,40.6319,40.4108,40.5709,3468506.0
2015-12-15 09:30:00,53.83,54.25,53.79,54.05,2103304.0,41.0436,41.3639,41.0131,41.2114,2103304.0
2015-12-15 10:00:00,54.05,54.08,53.92,54.0,1422992.0,41.2114,41.2343,41.1123,41.1733,1422992.0
2015-12-15 10:30:00,54.0,54.31,53.88,54.18,1089796.0,41.1733,41.4096,41.0818,41.3105,1089796.0
2015-12-15 11:00:00,54.19,54.5,54.16,54.48,779162.0,41.3181,41.5545,41.2953,41.5392,779162.0
2015-12-15 11:30:00,54.48,54.57,54.3,54.51,945830.0,41.5392,41.6079,41.402,41.5621,945830.0
2015-12-15 12:00:00,54.5,54.64,54.48,54.59,814848.0,41.5545,41.6612,41.5392,41.6231,814848.0
2015-12-15 12:30:00,54.59,54.9,54.58,54.87,1035554.0,41.6231,41.8595,41.6155,41.8366,1035554.0
2015-12-15 13:00:00,54.88,54.95,54.65,54.71,884756.0,41.8442,41.8976,41.6689,41.7146,884756.0
2015-12-15 13:30:00,54.7,54.94,54.65,54.9,688356.0,41.707,41.89,41.6689,41.8595,688356.0
2015-12-15 14:00:00,54.91,55.02,54.8,54.98,952157.0,41.8671,41.951,41.7832,41.9205,952157.0
2015-12-15 14:30:00,54.98,55.12,54.95,55.0,1146269.0,41.9205,42.0272,41.8976,41.9357,1146269.0
2015-12-15 15:00:00,55.0,55.02,54.9,54.94,1184590.0,41.9357,41.951,41.8595,41.89,1184590.0
2015-12-15 15:30:00,54.93,54.99,54.83,54.9,2655533.0,41.8824,41.9281,41.8061,41.8595,2655533.0
2015-12-16 09:30:00,55.21,55.48,54.97,54.99,1457484.0,42.0958,42.3017,41.9129,41.9281,1457484.0
2015-12-16 10:00:00,54.99,55.22,54.94,55.08,1156348.0,41.9281,42.1035,41.89,41.9967,1156348.0
2015-12-16 10:30:00,55.08,55.1,54.92,54.98,962853.0,41.9967,42.012,41.8747,41.9205,962853.0
2015-12-16 11:00:00,54.98,55.01,54.81,54.84,964164.0,41.9205,41.9434,41.7909,41.8137,964164.0
2015-12-16 11:30:00,54.84,55.05,54.83,54.98,869637.0,41.8137,41.9739,41.8061,41.9205,869637.0
2015-12-16 12:00:00,54.98,55.15,54.95,55.14,733613.0,41.9205,42.0501,41.8976,42.0425,733613.0
2015-12-16 12:30:00,55.15,55.25,54.95,55.02,729605.0,42.0501,42.1263,41.8976,41.951,729605.0
2015-12-16 13:00:00,55.02,55.29,54.99,55.28,671951.0,41.951,42.1568,41.9281,42.1492,671951.0
2015-12-16 13:30:00,55.28,55.42,55.13,55.36,964000.0,42.1492,42.256,42.0349,42.2102,964000.0
2015-12-16 14:00:00,55.35,55.86,55.02,55.05,2882569.0,42.2026,42.5915,41.951,41.9739,2882569.0
2015-12-16 14:30:00,55.05,55.89,54.86,55.84,1600253.0,41.9739,42.6143,41.829,42.5762,1600253.0
2015-12-16 15:00:00,55.84,55.92,55.66,55.91,1845645.0,42.5762,42.6372,42.439,42.6296,1845645.0
2015-12-16 15:30:00,55.91,56.04,55.83,55.84,3131309.0,42.6296,42.7287,42.5686,42.5762,3131309.0
2015-12-17 09:30:00,56.11,56.24,55.93,56.19,2253860.0,42.7821,42.8812,42.6448,42.8431,2253860.0
2015-12-17 10:00:00,56.2,56.21,55.85,56.0,1604897.0,42.8507,42.8583,42.5838,42.6982,1604897.0
2015-12-17 10:30:00,56.01,56.12,55.77,55.88,1525208.0,42.7058,42.7897,42.5228,42.6067,1525208.0
2015-12-17 11:00:00,55.89,55.96,55.5,55.7,1420396.0,42.6143,42.6677,42.317,42.4695,1420396.0
2015-12-17 11:30:00,55.7,55.83,55.56,55.65,1076108.0,42.4695,42.5686,42.3627,42.4313,1076108.0
2015-12-17 12:00:00,55.65,55.79,55.57,55.65,682643.0,42.4313,42.5381,42.3703,42.4313,682643.0
2015-12-17 12:30:00,55.65,55.7,55.54,55.68,913508.0,42.4313,42.4695,42.3475,42.4542,913508.0
2015-12-17 13:00:00,55.68,55.9,55.67,55.83,813980.0,42.4542,42.622,42.4466,42.5686,813980.0
2015-12-17 13:30:00,55.83,55.97,55.74,55.94,656238.0,42.5686,42.6753,42.5,42.6525,656238.0
2015-12-17 14:00:00,55.93,55.99,55.81,55.88,813216.0,42.6448,42.6906,42.5533,42.6067,813216.0
2015-12-17 14:30:00,55.9,55.93,55.6,55.74,891212.0,42.622,42.6448,42.3932,42.5,891212.0
2015-12-17 15:00:00,55.74,55.84,55.62,55.72,1036282.0,42.5,42.5762,42.4085,42.4847,1036282.0
2015-12-17 15:30:00,55.71,55.87,55.47,55.48,2509402.0,42.4771,42.5991,42.2941,42.3017,2509402.0
2015-12-18 09:30:00,55.0,55.15,54.63,54.96,4778885.0,41.9357,42.0501,41.6536,41.9052,4778885.0
2015-12-18 10:00:00,54.97,55.05,54.65,54.7,1062299.0,41.9129,41.9739,41.6689,41.707,1062299.0
2015-12-18 10:30:00,54.7,54.84,54.52,54.83,1156766.0,41.707,41.8137,41.5697,41.8061,1156766.0
2015-12-18 11:00:00,54.84,54.92,54.72,54.73,766177.0,41.8137,41.8747,41.7222,41.7299,766177.0
2015-12-18 11:30:00,54.74,54.76,54.41,54.42,733439.0,41.7375,41.7527,41.4859,41.4935,733439.0
2015-12-18 12:00:00,54.42,54.56,54.37,54.43,855216.0,41.4935,41.6002,41.4554,41.5011,855216.0
2015-12-18 12:30:00,54.42,54.42,54.22,54.27,770628.0,41.4935,41.4935,41.341,41.3791,770628.0
2015-12-18 13:00:00,54.27,54.34,54.2,54.26,909100.0,41.3791,41.4325,41.3258,41.3715,909100.0
2015-12-18 13:30:00,54.26,54.36,54.15,54.31,1023917.0,41.3715,41.4478,41.2876,41.4096,1023917.0
2015-12-18 14:00:00,54.31,54.5,54.26,54.45,1063559.0,41.4096,41.5545,41.3715,41.5164,1063559.0
2015-12-18 14:30:00,54.45,54.46,54.2,54.21,958872.0,41.5164,41.524,41.3258,41.3334,958872.0
2015-12-18 15:00:00,54.21,54.3,53.93,54.13,2043592.0,41.3334,41.402,41.1199,41.2724,2043592.0
2015-12-18 15:30:00,54.13,54.26,53.8,53.8,4511251.0,41.2724,41.3715,41.0208,41.0208,4511251.0
2015-12-21 09:30:00,54.3,54.54,54.13,54.18,1151083.0,41.402,41.585,41.2724,41.3105,1151083.0
2015-12-21 10:00:00,54.18,54.39,54.15,54.26,757203.0,41.3105,41.4706,41.2876,41.3715,757203.0
2015-12-21 10:30:00,54.27,54.33,54.1,54.15,616278.0,41.3791,41.4249,41.2495,41.2876,616278.0
2015-12-21 11:00:00,54.14,54.23,53.9,53.98,541192.0,41.28,41.3486,41.097,41.158,541192.0
2015-12-21 11:30:00,53.97,53.97,53.65,53.81,811605.0,41.1504,41.1504,40.9064,41.0284,811605.0
2015-12-21 12:00:00,53.81,53.83,53.68,53.73,532006.0,41.0284,41.0436,40.9293,40.9674,532006.0
2015-12-21 12:30:00,53.73,53.91,53.7,53.86,723029.0,40.9674,41.1046,40.9445,41.0665,723029.0
2015-12-21 13:00:00,53.85,54.02,53.84,53.98,407949.0,41.0589,41.1885,41.0513,41.158,407949.0
2015-12-21 13:30:00,53.99,54.04,53.82,53.83,592746.0,41.1656,41.2038,41.036,41.0436,592746.0
2015-12-21 14:00:00,53.83,53.9,53.7,53.73,692340.0,41.0436,41.097,40.9445,40.9674,692340.0
2015-12-21 14:30:00,53.73,53.74,53.62,53.63,871720.0,40.9674,40.975,40.8835,40.8911,871720.0
2015-12-21 15:00:00,53.63,53.74,53.55,53.73,898665.0,40.8911,40.975,40.8302,40.9674,898665.0
2015-12-21 15:30:00,53.73,54.05,53.67,54.05,2254841.0,40.9674,41.2114,40.9216,41.2114,2254841.0
2015-12-22 09:30:00,54.32,54.45,53.82,53.88,1030020.0,41.4173,41.5164,41.036,41.0818,1030020.0
2015-12-22 10:00:00,53.88,54.05,53.7,53.99,681250.0,41.0818,41.2114,40.9445,41.1656,681250.0
2015-12-22 10:30:00,54.0,54.02,53.86,53.88,368490.0,41.1733,41.1885,41.0665,41.0818,368490.0
2015-12-22 11:00:00,53.88,54.05,53.84,53.87,349880.0,41.0818,41.2114,41.0513,41.0741,349880.0
2015-12-22 11:30:00,53.87,54.18,53.87,53.99,509691.0,41.0741,41.3105,41.0741,41.1656,509691.0
2015-12-22 12:00:00,53.99,54.08,53.91,54.05,368953.0,41.1656,41.2343,41.1046,41.2114,368953.0
2015-12-22 12:30:00,54.05,54.17,54.05,54.17,294830.0,41.2114,41.3029,41.2114,41.3029,294830.0
2015-12-22 13:00:00,54.18,54.24,54.1,54.23,290819.0,41.3105,41.3563,41.2495,41.3486,290819.0
2015-12-22 13:30:00,54.23,54.27,54.1,54.26,471740.0,41.3486,41.3791,41.2495,41.3715,471740.0
2015-12-22 14:00:00,54.27,54.32,54.22,54.24,394250.0,41.3791,41.4173,41.341,41.3563,394250.0
2015-12-22 14:30:00,54.25,54.37,54.24,54.36,456562.0,41.3639,41.4554,41.3563,41.4478,456562.0
2015-12-22 15:00:00,54.36,54.5,54.34,54.41,870565.0,41.4478,41.5545,41.4325,41.4859,870565.0
2015-12-22 15:30:00,54.41,54.49,54.14,54.36,2370729.0,41.4859,41.5469,41.28,41.4478,2370729.0
2015-12-23 09:30:00,54.6,54.75,54.57,54.66,921465.0,41.6307,41.7451,41.6079,41.6765,921465.0
2015-12-23 10:00:00,54.66,54.71,54.49,54.5,749879.0,41.6765,41.7146,41.5469,41.5545,749879.0
2015-12-23 10:30:00,54.5,54.64,54.46,54.63,791374.0,41.5545,41.6612,41.524,41.6536,791374.0
2015-12-23 11:00:00,54.64,54.68,54.58,54.66,692855.0,41.6612,41.6917,41.6155,41.6765,692855.0
2015-12-23 11:30:00,54.65,54.69,54.55,54.62,386070.0,41.6689,41.6994,41.5926,41.646,386070.0
2015-12-23 12:00:00,54.62,54.86,54.62,54.82,802097.0,41.646,41.829,41.646,41.7985,802097.0
2015-12-23 12:30:00,54.81,54.93,54.75,54.78,585574.0,41.7909,41.8824,41.7451,41.768,585574.0
2015-12-23 13:00:00,54.79,54.85,54.75,54.78,401574.0,41.7756,41.8214,41.7451,41.768,401574.0
2015-12-23 13:30:00,54.78,54.85,54.7,54.8,486053.0,41.768,41.8214,41.707,41.7832,486053.0
2015-12-23 14:00:00,54.8,54.94,54.77,54.92,711043.0,41.7832,41.89,41.7604,41.8747,711043.0
2015-12-23 14:30:00,54.92,54.99,54.89,54.94,642548.0,41.8747,41.9281,41.8519,41.89,642548.0
2015-12-23 15:00:00,54.94,54.97,54.87,54.91,1021581.0,41.89,41.9129,41.8366,41.8671,1021581.0
2015-12-23 15:30:00,54.91,55.06,54.86,55.04,1852118.0,41.8671,41.9815,41.829,41.9662,1852118.0
2015-12-24 09:30:00,54.97,54.99,54.78,54.83,664304.0,41.9129,41.9281,41.768,41.8061,664304.0
2015-12-24 10:00:00,54.82,54.91,54.71,54.89,467720.0,41.7985,41.8671,41.7146,41.8519,467720.0
2015-12-24 10:30:00,54.89,55.02,54.84,54.99,389968.0,41.8519,41.951,41.8137,41.9281,389968.0
2015-12-24 11:00:00,55.0,55.02,54.89,54.91,314636.0,41.9357,41.951,41.8519,41.8671,314636.0
2015-12-24 11:30:00,54.92,55.08,54.88,55.05,426827.0,41.8747,41.9967,41.8442,41.9739,426827.0
2015-12-24 12:00:00,55.05,55.09,54.99,55.04,429209.0,41.9739,42.0044,41.9281,41.9662,429209.0
2015-12-24 12:30:00,55.04,55.09,54.78,54.79,990272.0,41.9662,42.0044,41.768,41.7756,990272.0
2015-12-28 09:30:00,54.55,54.62,54.36,54.48,830949.0,41.5926,41.646,41.4478,41.5392,830949.0
2015-12-28 10:00:00,54.48,54.48,54.27,54.3,721908.0,41.5392,41.5392,41.3791,41.402,721908.0
2015-12-28 10:30:00,54.29,54.34,54.17,54.25,632074.0,41.3944,41.4325,41.3029,41.3639,632074.0
2015-12-28 11:00:00,54.23,54.37,54.2,54.28,413492.0,41.3486,41.4554,41.3258,41.3868,413492.0
2015-12-28 11:30:00,54.29,54.45,54.26,54.37,437675.0,41.3944,41.5164,41.3715,41.4554,437675.0
2015-12-28 12:00:00,54.37,54.45,54.34,54.38,320896.0,41.4554,41.5164,41.4325,41.463,320896.0
2015-12-28 12:30:00,54.39,54.5,54.35,54.43,335061.0,41.4706,41.5545,41.4401,41.5011,335061.0
2015-12-28 13:00:00,54.43,54.65,54.42,54.62,553542.0,41.5011,41.6689,41.4935,41.646,553542.0
2015-12-28 13:30:00,54.63,54.73,54.54,54.56,378612.0,41.6536,41.7299,41.585,41.6002,378612.0
2015-12-28 14:00:00,54.56,54.73,54.56,54.73,342541.0,41.6002,41.7299,41.6002,41.7299,342541.0
2015-12-28 14:30:00,54.73,54.77,54.65,54.75,391342.0,41.7299,41.7604,41.6689,41.7451,391342.0
2015-12-28 15:00:00,54.75,54.77,54.63,54.75,461550.0,41.7451,41.7604,41.6536,41.7451,461550.0
2015-12-28 15:30:00,54.75,54.78,54.67,54.68,1082646.0,41.7451,41.768,41.6841,41.6917,1082646.0
2015-12-29 09:30:00,55.11,55.29,55.05,55.21,761831.0,42.0196,42.1568,41.9739,42.0958,761831.0
2015-12-29 10:00:00,55.22,55.29,55.17,55.28,381971.0,42.1035,42.1568,42.0654,42.1492,381971.0
2015-12-29 10:30:00,55.28,55.31,55.11,55.12,407750.0,42.1492,42.1721,42.0196,42.0272,407750.0
2015-12-29 11:00:00,55.12,55.14,55.05,55.1,356026.0,42.0272,42.0425,41.9739,42.012,356026.0
2015-12-29 11:30:00,55.11,55.13,54.99,55.1,324652.0,42.0196,42.0349,41.9281,42.012,324652.0
2015-12-29 12:00:00,55.1,55.18,55.06,55.15,285469.0,42.012,42.073,41.9815,42.0501,285469.0
2015-12-29 12:30:00,55.14,55.18,55.1,55.16,242906.0,42.0425,42.073,42.012,42.0577,242906.0
2015-12-29 13:00:00,55.16,55.31,55.14,55.25,375968.0,42.0577,42.1721,42.0425,42.1263,375968.0
2015-12-29 13:30:00,55.25,55.35,55.2,55.31,422965.0,42.1263,42.2026,42.0882,42.1721,422965.0
2015-12-29 14:00:00,55.31,55.35,55.25,55.29,334872.0,42.1721,42.2026,42.1263,42.1568,334872.0
2015-12-29 14:30:00,55.29,55.3,55.16,55.27,579778.0,42.1568,42.1645,42.0577,42.1416,579778.0
2015-12-29 15:00:00,55.28,55.35,55.24,55.34,570527.0,42.1492,42.2026,42.1187,42.195,570527.0
2015-12-29 15:30:00,55.34,55.34,55.19,55.28,1325853.0,42.195,42.195,42.0806,42.1492,1325853.0
2015-12-30 09:30:00,55.27,55.31,54.83,55.06,708404.0,42.1416,42.1721,41.8061,41.9815,708404.0
2015-12-30 10:00:00,55.06,55.14,54.94,54.94,527508.0,41.9815,42.0425,41.89,41.89,527508.0
2015-12-30 10:30:00,54.94,55.05,54.88,55.0,562788.0,41.89,41.9739,41.8442,41.9357,562788.0
2015-12-30 11:00:00,55.01,55.1,54.98,55.1,523540.0,41.9434,42.012,41.9205,42.012,523540.0
2015-12-30 11:30:00,55.1,55.1,54.96,54.99,379434.0,42.012,42.012,41.9052,41.9281,379434.0
2015-12-30 12:00:00,55.0,55.03,54.95,55.0,307767.0,41.9357,41.9586,41.8976,41.9357,307767.0
2015-12-30 12:30:00,54.99,55.06,54.94,55.06,347481.0,41.9281,41.9815,41.89,41.9815,347481.0
2015-12-30 13:00:00,55.05,55.1,54.99,55.06,325483.0,41.9739,42.012,41.9281,41.9815,325483.0
2015-12-30 13:30:00,55.06,55.26,55.05,55.18,660016.0,41.9815,42.134,41.9739,42.073,660016.0
2015-12-30 14:00:00,55.17,55.28,55.16,55.21,410707.0,42.0654,42.1492,42.0577,42.0958,410707.0
2015-12-30 14:30:00,55.21,55.22,55.09,55.11,477044.0,42.0958,42.1035,42.0044,42.0196,477044.0
2015-12-30 15:00:00,55.11,55.12,55.03,55.03,353019.0,42.0196,42.0272,41.9586,41.9586,353019.0
2015-12-30 15:30:00,55.03,55.03,54.79,54.88,1149316.0,41.9586,41.9586,41.7756,41.8442,1149316.0
2015-12-31 09:30:00,54.5,54.66,54.46,54.59,760099.0,41.5545,41.6765,41.524,41.6231,760099.0
2015-12-31 10:00:00,54.58,54.61,54.31,54.32,572333.0,41.6155,41.6384,41.4096,41.4173,572333.0
2015-12-31 10:30:00,54.33,54.45,54.22,54.44,534350.0,41.4249,41.5164,41.341,41.5087,534350.0
2015-12-31 11:00:00,54.45,54.65,54.41,54.6,685421.0,41.5164,41.6689,41.4859,41.6307,685421.0
2015-12-31 11:30:00,54.59,54.84,54.55,54.84,475854.0,41.6231,41.8137,41.5926,41.8137,475854.0
2015-12-31 12:00:00,54.84,54.95,54.79,54.94,455108.0,41.8137,41.8976,41.7756,41.89,455108.0
2015-12-31 12:30:00,54.93,54.94,54.74,54.74,302938.0,41.8824,41.89,41.7375,41.7375,302938.0
2015-12-31 13:00:00,54.74,54.77,54.62,54.74,284783.0,41.7375,41.7604,41.646,41.7375,284783.0
2015-12-31 13:30:00,54.73,54.83,54.71,54.78,238482.0,41.7299,41.8061,41.7146,41.768,238482.0
2015-12-31 14:00:00,54.79,54.8,54.57,54.59,374668.0,41.7756,41.7832,41.6079,41.6231,374668.0
2015-12-31 14:30:00,54.6,54.61,54.47,54.54,463668.0,41.6307,41.6384,41.5316,41.585,463668.0
2015-12-31 15:00:00,54.54,54.59,54.47,54.48,657822.0,41.585,41.6231,41.5316,41.5392,657822.0
2015-12-31 15:30:00,54.48,54.64,54.33,54.33,2075028.0,41.5392,41.6612,41.4249,41.4249,2075028.0
2016-01-04 09:30:00,53.09,53.27,52.7,53.03,2662224.0,40.4794,40.6167,40.1821,40.4337,2662224.0
2016-01-04 10:00:00,53.03,53.18,52.72,53.04,2006494.0,40.4337,40.548,40.1973,40.4413,2006494.0
2016-01-04 10:30:00,53.02,53.06,52.7,52.71,1615471.0,40.426,40.4565,40.1821,40.1897,1615471.0
2016-01-04 11:00:00,52.71,52.71,52.44,52.56,1285846.0,40.1897,40.1897,39.9838,40.0753,1285846.0
2016-01-04 11:30:00,52.55,52.83,52.52,52.75,963923.0,40.0677,40.2812,40.0448,40.2202,963923.0
2016-01-04 12:00:00,52.75,52.79,52.61,52.68,789659.0,40.2202,40.2507,40.1134,40.1668,789659.0
2016-01-04 12:30:00,52.67,52.81,52.61,52.75,822953.0,40.1592,40.2659,40.1134,40.2202,822953.0
2016-01-04 13:00:00,52.75,52.82,52.58,52.65,897106.0,40.2202,40.2736,40.0906,40.1439,897106.0
2016-01-04 13:30:00,52.65,52.68,52.51,52.55,909809.0,40.1439,40.1668,40.0372,40.0677,909809.0
2016-01-04 14:00:00,52.54,52.67,52.42,52.55,987214.0,40.0601,40.1592,39.9686,40.0677,987214.0
2016-01-04 14:30:00,52.56,52.59,52.43,52.5,1025911.0,40.0753,40.0982,39.9762,40.0296,1025911.0
2016-01-04 15:00:00,52.5,52.51,52.3,52.36,1572566.0,40.0296,40.0372,39.8771,39.9228,1572566.0
2016-01-04 15:30:00,52.35,52.96,52.34,52.93,4305514.0,39.9152,40.3803,39.9076,40.3574,4305514.0
2016-01-05 09:30:00,52.93,53.27,52.9,52.91,1328233.0,40.3574,40.6167,40.3345,40.3422,1328233.0
2016-01-05 10:00:00,52.91,52.97,52.69,52.69,1128044.0,40.3422,40.3879,40.1744,40.1744,1128044.0
2016-01-05 10:30:00,52.69,52.94,52.63,52.92,1175795.0,40.1744,40.365,40.1287,40.3498,1175795.0
2016-01-05 11:00:00,52.93,52.93,52.68,52.8,904458.0,40.3574,40.3574,40.1668,40.2583,904458.0
2016-01-05 11:30:00,52.8,52.91,52.74,52.77,627826.0,40.2583,40.3422,40.2126,40.2354,627826.0
2016-01-05 12:00:00,52.77,52.78,52.54,52.64,578790.0,40.2354,40.2431,40.0601,40.1363,578790.0
2016-01-05 12:30:00,52.64,52.79,52.58,52.77,612021.0,40.1363,40.2507,40.0906,40.2354,612021.0
2016-01-05 13:00:00,52.77,52.89,52.73,52.81,538659.0,40.2354,40.3269,40.2049,40.2659,538659.0
2016-01-05 13:30:00,52.8,53.06,52.75,52.98,627471.0,40.2583,40.4565,40.2202,40.3955,627471.0
2016-01-05 14:00:00,52.98,53.13,52.91,53.06,558281.0,40.3955,40.5099,40.3422,40.4565,558281.0
2016-01-05 14:30:00,53.06,53.08,52.87,52.9,831590.0,40.4565,40.4718,40.3117,40.3345,831590.0
2016-01-05 15:00:00,52.91,52.91,52.72,52.85,812679.0,40.3422,40.3422,40.1973,40.2964,812679.0
2016-01-05 15:30:00,52.85,53.02,52.8,52.9,2357553.0,40.2964,40.426,40.2583,40.3345,2357553.0
2016-01-06 09:30:00,52.12,52.26,51.91,52.17,1682126.0,39.7398,39.8466,39.5797,39.7779,1682126.0
2016-01-06 10:00:00,52.16,52.33,52.11,52.28,1184861.0,39.7703,39.8999,39.7322,39.8618,1184861.0
2016-01-06 10:30:00,52.28,52.28,52.15,52.25,954593.0,39.8618,39.8618,39.7627,39.8389,954593.0
2016-01-06 11:00:00,52.25,52.62,52.24,52.53,980365.0,39.8389,40.1211,39.8313,40.0524,980365.0
2016-01-06 11:30:00,52.53,52.57,52.34,52.39,1453447.0,40.0524,40.0829,39.9076,39.9457,1453447.0
2016-01-06 12:00:00,52.4,52.41,52.25,52.26,585984.0,39.9533,39.9609,39.8389,39.8466,585984.0
2016-01-06 12:30:00,52.25,52.41,52.23,52.27,695833.0,39.8389,39.9609,39.8237,39.8542,695833.0
2016-01-06 13:00:00,52.27,52.31,52.18,52.27,690957.0,39.8542,39.8847,39.7856,39.8542,690957.0
2016-01-06 13:30:00,52.27,52.38,52.25,52.29,643435.0,39.8542,39.9381,39.8389,39.8694,643435.0
2016-01-06 14:00:00,52.29,52.44,52.25,52.36,974508.0,39.8694,39.9838,39.8389,39.9228,974508.0
2016-01-06 14:30:00,52.35,52.36,51.91,51.95,1085443.0,39.9152,39.9228,39.5797,39.6102,1085443.0
2016-01-06 15:00:00,51.95,52.01,51.89,51.93,1549418.0,39.6102,39.656,39.5645,39.595,1549418.0
2016-01-06 15:30:00,51.93,52.05,51.83,51.89,4562113.0,39.595,39.6865,39.5187,39.5645,4562113.0
2016-01-07 09:30:00,51.02,51.11,50.76,50.94,4123328.0,38.9011,38.9697,38.7029,38.8401,4123328.0
2016-01-07 10:00:00,50.93,51.07,50.85,50.94,1460093.0,38.8325,38.9392,38.7715,38.8401,1460093.0
2016-01-07 10:30:00,50.94,51.12,50.89,50.96,2385728.0,38.8401,38.9774,38.802,38.8554,2385728.0
2016-01-07 11:00:00,50.97,51.19,50.94,51.16,2509466.0,38.863,39.0307,38.8401,39.0079,2509466.0
2016-01-07 11:30:00,51.15,51.19,50.96,50.97,989259.0,39.0002,39.0307,38.8554,38.863,989259.0
2016-01-07 12:00:00,50.96,51.03,50.79,50.8,924176.0,38.8554,38.9087,38.7257,38.7334,924176.0
2016-01-07 12:30:00,50.8,50.86,50.68,50.71,987861.0,38.7334,38.7791,38.6419,38.6647,987861.0
2016-01-07 13:00:00,50.71,50.73,50.45,50.48,1518051.0,38.6647,38.68,38.4665,38.4894,1518051.0
2016-01-07 13:30:00,50.49,50.5,50.21,50.42,1663870.0,38.497,38.5046,38.2835,38.4436,1663870.0
2016-01-07 14:00:00,50.43,50.51,50.32,50.4,1177213.0,38.4513,38.5123,38.3674,38.4284,1177213.0
2016-01-07 14:30:00,50.39,50.65,50.34,50.44,1539327.0,38.4208,38.619,38.3826,38.4589,1539327.0
2016-01-07 15:00:00,50.44,50.58,50.18,50.19,2847037.0,38.4589,38.5656,38.2606,38.2683,2847037.0
2016-01-07 15:30:00,50.18,50.68,50.15,50.41,3844794.0,38.2606,38.6419,38.2378,38.436,3844794.0
2016-01-08 09:30:00,50.79,50.86,50.38,50.72,2291495.0,38.7257,38.7791,38.4131,38.6724,2291495.0
2016-01-08 10:00:00,50.71,50.71,50.33,50.52,1288169.0,38.6647,38.6647,38.375,38.5199,1288169.0
2016-01-08 10:30:00,50.53,50.61,50.31,50.35,1271333.0,38.5275,38.5885,38.3598,38.3903,1271333.0
2016-01-08 11:00:00,50.36,50.46,50.11,50.18,1462063.0,38.3979,38.4741,38.2073,38.2606,1462063.0
2016-01-08 11:30:00,50.18,50.3,49.98,50.26,1603243.0,38.2606,38.3521,38.1081,38.3216,1603243.0
2016-01-08 12:00:00,50.27,50.59,50.24,50.45,940625.0,38.3293,38.5732,38.3064,38.4665,940625.0
2016-01-08 12:30:00,50.45,50.47,50.26,50.37,792372.0,38.4665,38.4818,38.3216,38.4055,792372.0
2016-01-08 13:00:00,50.37,50.41,50.19,50.22,654329.0,38.4055,38.436,38.2683,38.2911,654329.0
2016-01-08 13:30:00,50.22,50.35,50.2,50.27,868964.0,38.2911,38.3903,38.2759,38.3293,868964.0
2016-01-08 14:00:00,50.27,50.41,50.12,50.15,768378.0,38.3293,38.436,38.2149,38.2378,768378.0
2016-01-08 14:30:00,50.14,50.34,50.1,50.18,1012191.0,38.2301,38.3826,38.1996,38.2606,1012191.0
2016-01-08 15:00:00,50.17,50.24,49.96,49.97,1743933.0,38.253,38.3064,38.0929,38.1005,1743933.0
2016-01-08 15:30:00,49.97,49.99,49.46,49.57,3825653.0,38.1005,38.1158,37.7117,37.7955,3825653.0
2016-01-11 09:30:00,50.18,50.24,49.84,50.01,2187682.0,38.2606,38.3064,38.0014,38.131,2187682.0
2016-01-11 10:00:00,50.0,50.2,49.9,50.15,1236518.0,38.1234,38.2759,38.0471,38.2378,1236518.0
2016-01-11 10:30:00,50.16,50.24,49.88,49.93,1079575.0,38.2454,38.3064,38.0319,38.07,1079575.0
2016-01-11 11:00:00,49.92,50.07,49.82,49.94,955279.0,38.0624,38.1768,37.9861,38.0776,955279.0
2016-01-11 11:30:00,49.95,50.08,49.82,49.98,1057654.0,38.0853,38.1844,37.9861,38.1081,1057654.0
2016-01-11 12:00:00,49.98,50.08,49.86,49.89,713211.0,38.1081,38.1844,38.0166,38.0395,713211.0
2016-01-11 12:30:00,49.89,49.94,49.82,49.87,778023.0,38.0395,38.0776,37.9861,38.0243,778023.0
2016-01-11 13:00:00,49.88,49.94,49.74,49.75,896207.0,38.0319,38.0776,37.9251,37.9328,896207.0
2016-01-11 13:30:00,49.75,49.85,49.64,49.69,1046974.0,37.9328,38.009,37.8489,37.887,1046974.0
2016-01-11 14:00:00,49.7,49.98,49.66,49.9,1258919.0,37.8947,38.1081,37.8642,38.0471,1258919.0
2016-01-11 14:30:00,49.9,50.0,49.78,49.83,880259.0,38.0471,38.1234,37.9556,37.9938,880259.0
2016-01-11 15:00:00,49.83,50.08,49.67,50.03,1664150.0,37.9938,38.1844,37.8718,38.1463,1664150.0
2016-01-11 15:30:00,50.02,50.33,50.01,50.08,2519805.0,38.1386,38.375,38.131,38.1844,2519805.0
2016-01-12 09:30:00,50.88,51.21,50.6,51.16,3410695.0,38.7944,39.046,38.5809,39.0079,3410695.0
2016-01-12 10:00:00,51.15,51.2,50.89,50.97,2280521.0,39.0002,39.0384,38.802,38.863,2280521.0
2016-01-12 10:30:00,50.98,51.09,50.73,50.82,1519395.0,38.8706,38.9545,38.68,38.7486,1519395.0
2016-01-12 11:00:00,50.82,50.87,50.54,50.63,1079806.0,38.7486,38.7867,38.5351,38.6037,1079806.0
2016-01-12 11:30:00,50.62,50.74,50.5,50.71,1420113.0,38.5961,38.6876,38.5046,38.6647,1420113.0
2016-01-12 12:00:00,50.71,50.91,50.61,50.73,955419.0,38.6647,38.8172,38.5885,38.68,955419.0
2016-01-12 12:30:00,50.71,50.75,50.45,50.58,1093292.0,38.6647,38.6952,38.4665,38.5656,1093292.0
2016-01-12 13:00:00,50.58,50.69,50.5,50.66,1189945.0,38.5656,38.6495,38.5046,38.6266,1189945.0
2016-01-12 13:30:00,50.65,50.88,50.59,50.7,800774.0,38.619,38.7944,38.5732,38.6571,800774.0
2016-01-12 14:00:00,50.69,50.8,50.57,50.7,1711963.0,38.6495,38.7334,38.558,38.6571,1711963.0
2016-01-12 14:30:00,50.71,51.09,50.69,51.05,1469081.0,38.6647,38.9545,38.6495,38.924,1469081.0
2016-01-12 15:00:00,51.04,51.28,50.89,51.21,1967631.0,38.9164,39.0994,38.802,39.046,1967631.0
2016-01-12 15:30:00,51.22,51.52,51.13,51.39,5432946.0,39.0536,39.2823,38.985,39.1832,5432946.0
2016-01-13 09:30:00,51.73,51.8,51.12,51.33,1886584.0,39.4425,39.4958,38.9774,39.1375,1886584.0
2016-01-13 10:00:00,51.34,51.38,50.97,51.05,1076102.0,39.1451,39.1756,38.863,38.924,1076102.0
2016-01-13 10:30:00,51.04,51.11,50.85,51.1,1126544.0,38.9164,38.9697,38.7715,38.9621,1126544.0
2016-01-13 11:00:00,51.1,51.12,50.89,50.99,683822.0,38.9621,38.9774,38.802,38.8782,683822.0
2016-01-13 11:30:00,50.98,51.04,50.61,50.65,872669.0,38.8706,38.9164,38.5885,38.619,872669.0
2016-01-13 12:00:00,50.65,50.76,50.54,50.7,684108.0,38.619,38.7029,38.5351,38.6571,684108.0
2016-01-13 12:30:00,50.7,50.7,50.34,50.4,976773.0,38.6571,38.6571,38.3826,38.4284,976773.0
2016-01-13 13:00:00,50.39,50.61,50.35,50.36,968092.0,38.4208,38.5885,38.3903,38.3979,968092.0
2016-01-13 13:30:00,50.36,50.44,50.15,50.16,1159298.0,38.3979,38.4589,38.2378,38.2454,1159298.0
2016-01-13 14:00:00,50.16,50.3,49.98,50.11,1063298.0,38.2454,38.3521,38.1081,38.2073,1063298.0
2016-01-13 14:30:00,50.1,50.11,49.5,49.77,2036133.0,38.1996,38.2073,37.7422,37.948,2036133.0
2016-01-13 15:00:00,49.77,50.03,49.71,49.86,2256180.0,37.948,38.1463,37.9023,38.0166,2256180.0
2016-01-13 15:30:00,49.86,49.94,49.63,49.73,3810094.0,38.0166,38.0776,37.8413,37.9175,3810094.0
2016-01-14 09:30:00,50.08,50.18,49.6,49.71,2316006.0,38.1844,38.2606,37.8184,37.9023,2316006.0
2016-01-14 10:00:00,49.71,50.53,49.6,50.48,2248651.0,37.9023,38.5275,37.8184,38.4894,2248651.0
2016-01-14 10:30:00,50.48,50.81,50.39,50.53,1814882.0,38.4894,38.741,38.4208,38.5275,1814882.0
2016-01-14 11:00:00,50.53,50.72,50.39,50.54,1218588.0,38.5275,38.6724,38.4208,38.5351,1218588.0
2016-01-14 11:30:00,50.54,50.64,50.41,50.61,755227.0,38.5351,38.6114,38.436,38.5885,755227.0
2016-01-14 12:00:00,50.61,50.69,50.46,50.54,780305.0,38.5885,38.6495,38.4741,38.5351,780305.0
2016-01-14 12:30:00,50.54,50.7,50.44,50.44,881835.0,38.5351,38.6571,38.4589,38.4589,881835.0
2016-01-14 13:00:00,50.44,50.74,50.42,50.67,987104.0,38.4589,38.6876,38.4436,38.6342,987104.0
2016-01-14 13:30:00,50.67,50.74,50.47,50.63,1847055.0,38.6342,38.6876,38.4818,38.6037,1847055.0
2016-01-14 14:00:00,50.63,50.77,50.53,50.72,861520.0,38.6037,38.7105,38.5275,38.6724,861520.0
2016-01-14 14:30:00,50.72,50.87,50.61,50.86,1145480.0,38.6724,38.7867,38.5885,38.7791,1145480.0
2016-01-14 15:00:00,50.86,51.0,50.76,50.9,1565080.0,38.7791,38.8859,38.7029,38.8096,1565080.0
2016-01-14 15:30:00,50.89,50.92,50.45,50.6,3696997.0,38.802,38.8249,38.4665,38.5809,3696997.0
2016-01-15 09:30:00,48.59,49.64,48.41,49.37,6096646.0,37.0483,37.8489,36.9111,37.643,6096646.0
2016-01-15 10:00:00,49.38,49.4,48.93,49.11,2416249.0,37.6507,37.6659,37.3076,37.4448,2416249.0
2016-01-15 10:30:00,49.11,49.26,48.94,48.97,2462004.0,37.4448,37.5592,37.3152,37.338,2462004.0
2016-01-15 11:00:00,48.97,49.08,48.76,48.98,2199591.0,37.338,37.4219,37.1779,37.3457,2199591.0
2016-01-15 11:30:00,48.98,49.07,48.67,48.7,1508343.0,37.3457,37.4143,37.1093,37.1322,1508343.0
2016-01-15 12:00:00,48.7,48.75,48.32,48.38,2232682.0,37.1322,37.1703,36.8424,36.8882,2232682.0
2016-01-15 12:30:00,48.38,48.56,48.13,48.56,1874920.0,36.8882,37.0254,36.6976,37.0254,1874920.0
2016-01-15 13:00:00,48.55,48.68,48.49,48.5,1514046.0,37.0178,37.1169,36.9721,36.9797,1514046.0
2016-01-15 13:30:00,48.49,48.83,48.45,48.7,1795246.0,36.9721,37.2313,36.9416,37.1322,1795246.0
2016-01-15 14:00:00,48.7,48.81,48.53,48.54,1346693.0,37.1322,37.2161,37.0026,37.0102,1346693.0
2016-01-15 14:30:00,48.53,48.78,48.46,48.74,1542829.0,37.0026,37.1932,36.9492,37.1627,1542829.0
2016-01-15 15:00:00,48.74,48.83,48.28,48.52,2490428.0,37.1627,37.2313,36.8119,36.9949,2490428.0
2016-01-15 15:30:00,48.53,49.1,48.45,48.81,7375173.0,37.0026,37.4372,36.9416,37.2161,7375173.0
2016-01-19 09:30:00,49.25,49.54,48.65,48.84,3367310.0,37.5515,37.7727,37.0941,37.2389,3367310.0
2016-01-19 10:00:00,48.84,49.31,48.81,49.26,1819927.0,37.2389,37.5973,37.2161,37.5592,1819927.0
2016-01-19 10:30:00,49.25,49.3,48.83,48.83,1266825.0,37.5515,37.5897,37.2313,37.2313,1266825.0
2016-01-19 11:00:00,48.83,48.96,48.69,48.9,1303277.0,37.2313,37.3304,37.1246,37.2847,1303277.0
2016-01-19 11:30:00,48.9,49.02,48.71,48.72,1243923.0,37.2847,37.3762,37.1398,37.1474,1243923.0
2016-01-19 12:00:00,48.73,48.78,48.49,48.7,1476622.0,37.1551,37.1932,36.9721,37.1322,1476622.0
2016-01-19 12:30:00,48.68,48.79,48.5,48.61,1093735.0,37.1169,37.2008,36.9797,37.0636,1093735.0
2016-01-19 13:00:00,48.61,48.69,48.52,48.54,972222.0,37.0636,37.1246,36.9949,37.0102,972222.0
2016-01-19 13:30:00,48.54,48.68,48.4,48.45,1603961.0,37.0102,37.1169,36.9034,36.9416,1603961.0
2016-01-19 14:00:00,48.45,48.48,48.14,48.26,1742061.0,36.9416,36.9644,36.7052,36.7967,1742061.0
2016-01-19 14:30:00,48.26,48.27,47.99,48.04,2802887.0,36.7967,36.8043,36.5908,36.629,2802887.0
2016-01-19 15:00:00,48.03,48.31,47.99,48.27,2817063.0,36.6213,36.8348,36.5908,36.8043,2817063.0
2016-01-19 15:30:00,48.28,48.45,48.22,48.25,4296004.0,36.8119,36.9416,36.7662,36.7891,4296004.0
2016-01-20 09:30:00,47.28,47.6,47.11,47.34,3964911.0,36.0495,36.2935,35.9199,36.0952,3964911.0
2016-01-20 10:00:00,47.34,47.49,47.22,47.34,3586313.0,36.0952,36.2096,36.0037,36.0952,3586313.0
2016-01-20 10:30:00,47.34,47.37,46.88,47.03,4003689.0,36.0952,36.1181,35.7445,35.8589,4003689.0
2016-01-20 11:00:00,47.02,47.4,47.01,47.29,2471381.0,35.8512,36.141,35.8436,36.0571,2471381.0
2016-01-20 11:30:00,47.28,47.33,46.96,47.07,2219604.0,36.0495,36.0876,35.8055,35.8894,2219604.0
2016-01-20 12:00:00,47.08,47.1,46.89,46.99,1992277.0,35.897,35.9122,35.7521,35.8284,1992277.0
2016-01-20 12:30:00,46.99,47.3,46.97,47.3,2003052.0,35.8284,36.0647,35.8131,36.0647,2003052.0
2016-01-20 13:00:00,47.3,47.41,47.07,47.21,1474998.0,36.0647,36.1486,35.8894,35.9961,1474998.0
2016-01-20 13:30:00,47.2,47.6,47.17,47.44,2698278.0,35.9885,36.2935,35.9656,36.1715,2698278.0
2016-01-20 14:00:00,47.44,47.6,47.3,47.37,1969646.0,36.1715,36.2935,36.0647,36.1181,1969646.0
2016-01-20 14:30:00,47.37,47.69,47.27,47.55,2069870.0,36.1181,36.3621,36.0419,36.2553,2069870.0
2016-01-20 15:00:00,47.54,48.24,47.46,48.18,3285367.0,36.2477,36.7814,36.1867,36.7357,3285367.0
2016-01-20 15:30:00,48.19,48.25,47.84,47.87,5115684.0,36.7433,36.7891,36.4765,36.4993,5115684.0
2016-01-21 09:30:00,48.03,48.4,47.91,48.1,2822800.0,36.6213,36.9034,36.5298,36.6747,2822800.0
2016-01-21 10:00:00,48.1,48.53,48.07,48.53,1557641.0,36.6747,37.0026,36.6518,37.0026,1557641.0
2016-01-21 10:30:00,48.53,48.82,48.41,48.46,1664185.0,37.0026,37.2237,36.9111,36.9492,1664185.0
2016-01-21 11:00:00,48.47,48.77,48.35,48.59,1543935.0,36.9568,37.1856,36.8653,37.0483,1543935.0
2016-01-21 11:30:00,48.6,48.89,48.5,48.82,1506514.0,37.0559,37.2771,36.9797,37.2237,1506514.0
2016-01-21 12:00:00,48.82,48.95,48.74,48.95,1279994.0,37.2237,37.3228,37.1627,37.3228,1279994.0
2016-01-21 12:30:00,48.95,49.05,48.7,48.75,1509241.0,37.3228,37.399,37.1322,37.1703,1509241.0
2016-01-21 13:00:00,48.75,48.89,48.45,48.5,1259572.0,37.1703,37.2771,36.9416,36.9797,1259572.0
2016-01-21 13:30:00,48.5,48.56,48.19,48.22,1471956.0,36.9797,37.0254,36.7433,36.7662,1471956.0
2016-01-21 14:00:00,48.23,48.27,47.97,48.14,1453361.0,36.7738,36.8043,36.5756,36.7052,1453361.0
2016-01-21 14:30:00,48.14,48.36,48.11,48.33,1392700.0,36.7052,36.8729,36.6823,36.8501,1392700.0
2016-01-21 15:00:00,48.33,48.34,48.06,48.14,1719032.0,36.8501,36.8577,36.6442,36.7052,1719032.0
2016-01-21 15:30:00,48.14,48.37,48.0,48.01,2276757.0,36.7052,36.8806,36.5985,36.6061,2276757.0
2016-01-22 09:30:00,49.03,49.04,48.71,48.97,2130368.0,37.3838,37.3914,37.1398,37.338,2130368.0
2016-01-22 10:00:00,48.98,49.03,48.77,48.8,1379360.0,37.3457,37.3838,37.1856,37.2084,1379360.0
2016-01-22 10:30:00,48.8,48.83,48.6,48.62,1262475.0,37.2084,37.2313,37.0559,37.0712,1262475.0
2016-01-22 11:00:00,48.62,48.75,48.56,48.69,927447.0,37.0712,37.1703,37.0254,37.1246,927447.0
2016-01-22 11:30:00,48.69,48.79,48.6,48.73,985235.0,37.1246,37.2008,37.0559,37.1551,985235.0
2016-01-22 12:00:00,48.72,48.96,48.72,48.91,817043.0,37.1474,37.3304,37.1474,37.2923,817043.0
2016-01-22 12:30:00,48.92,49.01,48.88,49.0,694579.0,37.2999,37.3685,37.2694,37.3609,694579.0
2016-01-22 13:00:00,49.0,49.13,48.94,49.09,920618.0,37.3609,37.46,37.3152,37.4295,920618.0
2016-01-22 13:30:00,49.1,49.23,49.08,49.21,780013.0,37.4372,37.5363,37.4219,37.521,780013.0
2016-01-22 14:00:00,49.21,49.27,49.13,49.16,956016.0,37.521,37.5668,37.46,37.4829,956016.0
2016-01-22 14:30:00,49.15,49.19,49.03,49.16,1051911.0,37.4753,37.5058,37.3838,37.4829,1051911.0
2016-01-22 15:00:00,49.16,49.17,48.9,48.96,1098346.0,37.4829,37.4905,37.2847,37.3304,1098346.0
2016-01-22 15:30:00,48.95,49.07,48.88,49.0,2305939.0,37.3228,37.4143,37.2694,37.3609,2305939.0
2016-01-25 09:30:00,48.91,48.98,48.32,48.41,1880614.0,37.2923,37.3457,36.8424,36.9111,1880614.0
2016-01-25 10:00:00,48.4,48.6,48.23,48.3,1743521.0,36.9034,37.0559,36.7738,36.8272,1743521.0
2016-01-25 10:30:00,48.3,48.39,48.11,48.16,1395035.0,36.8272,36.8958,36.6823,36.7205,1395035.0
2016-01-25 11:00:00,48.15,48.2,47.97,48.19,1608840.0,36.7128,36.7509,36.5756,36.7433,1608840.0
2016-01-25 11:30:00,48.18,48.22,48.06,48.1,935654.0,36.7357,36.7662,36.6442,36.6747,935654.0
2016-01-25 12:00:00,48.1,48.22,48.02,48.17,1009084.0,36.6747,36.7662,36.6137,36.7281,1009084.0
2016-01-25 12:30:00,48.17,48.24,48.11,48.2,1091855.0,36.7281,36.7814,36.6823,36.7509,1091855.0
2016-01-25 13:00:00,48.2,48.35,48.18,48.29,1035886.0,36.7509,36.8653,36.7357,36.8196,1035886.0
2016-01-25 13:30:00,48.3,48.33,48.14,48.14,1063126.0,36.8272,36.8501,36.7052,36.7052,1063126.0
2016-01-25 14:00:00,48.14,48.3,48.1,48.26,916993.0,36.7052,36.8272,36.6747,36.7967,916993.0
2016-01-25 14:30:00,48.26,48.27,48.0,48.01,1603346.0,36.7967,36.8043,36.5985,36.6061,1603346.0
2016-01-25 15:00:00,48.0,48.07,47.75,47.75,2134803.0,36.5985,36.6518,36.4078,36.4078,2134803.0
2016-01-25 15:30:00,47.75,47.81,47.62,47.68,3701881.0,36.4078,36.4536,36.3087,36.3545,3701881.0
2016-01-26 09:30:00,47.75,48.06,47.66,47.96,1814408.0,36.4078,36.6442,36.3392,36.568,1814408.0
2016-01-26 10:00:00,47.95,48.33,47.95,48.2,1271868.0,36.5603,36.8501,36.5603,36.7509,1271868.0
2016-01-26 10:30:00,48.2,48.43,48.2,48.24,1367187.0,36.7509,36.9263,36.7509,36.7814,1367187.0
2016-01-26 11:00:00,48.24,48.37,48.21,48.29,898391.0,36.7814,36.8806,36.7586,36.8196,898391.0
2016-01-26 11:30:00,48.29,48.3,48.11,48.21,629679.0,36.8196,36.8272,36.6823,36.7586,629679.0
2016-01-26 12:00:00,48.21,48.53,48.2,48.52,910783.0,36.7586,37.0026,36.7509,36.9949,910783.0
2016-01-26 12:30:00,48.51,48.56,48.36,48.4,512742.0,36.9873,37.0254,36.8729,36.9034,512742.0
2016-01-26 13:00:00,48.4,48.47,48.33,48.38,694311.0,36.9034,36.9568,36.8501,36.8882,694311.0
2016-01-26 13:30:00,48.39,48.41,48.3,48.33,511528.0,36.8958,36.9111,36.8272,36.8501,511528.0
2016-01-26 14:00:00,48.33,48.36,48.28,48.3,694801.0,36.8501,36.8729,36.8119,36.8272,694801.0
2016-01-26 14:30:00,48.31,48.33,48.21,48.22,721008.0,36.8348,36.8501,36.7586,36.7662,721008.0
2016-01-26 15:00:00,48.22,48.27,48.14,48.2,1285413.0,36.7662,36.8043,36.7052,36.7509,1285413.0
2016-01-26 15:30:00,48.2,48.34,48.16,48.29,3087856.0,36.7509,36.8577,36.7205,36.8196,3087856.0
2016-01-27 09:30:00,48.3,48.59,48.13,48.56,1454927.0,36.8272,37.0483,36.6976,37.0254,1454927.0
2016-01-27 10:00:00,48.57,48.59,48.13,48.14,1418043.0,37.0331,37.0483,36.6976,36.7052,1418043.0
2016-01-27 10:30:00,48.14,48.45,48.14,48.42,1256590.0,36.7052,36.9416,36.7052,36.9187,1256590.0
2016-01-27 11:00:00,48.42,48.74,48.36,48.74,1123768.0,36.9187,37.1627,36.8729,37.1627,1123768.0
2016-01-27 11:30:00,48.73,49.17,48.71,49.11,1345891.0,37.1551,37.4905,37.1398,37.4448,1345891.0
2016-01-27 12:00:00,49.11,49.28,49.03,49.05,851860.0,37.4448,37.5744,37.3838,37.399,851860.0
2016-01-27 12:30:00,49.05,49.12,48.99,49.02,691146.0,37.399,37.4524,37.3533,37.3762,691146.0
2016-01-27 13:00:00,49.02,49.16,48.95,49.0,714989.0,37.3762,37.4829,37.3228,37.3609,714989.0
2016-01-27 13:30:00,49.0,49.14,48.99,49.11,713103.0,37.3609,37.4677,37.3533,37.4448,713103.0
2016-01-27 14:00:00,49.11,49.3,48.55,48.84,2082482.0,37.4448,37.5897,37.0178,37.2389,2082482.0
2016-01-27 14:30:00,48.84,48.88,48.45,48.56,1061210.0,37.2389,37.2694,36.9416,37.0254,1061210.0
2016-01-27 15:00:00,48.55,48.56,48.16,48.42,2098913.0,37.0178,37.0254,36.7205,36.9187,2098913.0
2016-01-27 15:30:00,48.42,48.6,48.4,48.56,2611437.0,36.9187,37.0559,36.9034,37.0254,2611437.0
2016-01-28 09:30:00,49.1,49.4,48.94,49.34,1781794.0,37.4372,37.6659,37.3152,37.6202,1781794.0
2016-01-28 10:00:00,49.35,49.36,48.95,48.95,1621294.0,37.6278,37.6354,37.3228,37.3228,1621294.0
2016-01-28 10:30:00,48.94,49.03,48.8,48.98,1544684.0,37.3152,37.3838,37.2084,37.3457,1544684.0
2016-01-28 11:00:00,48.98,49.18,48.97,48.98,1318760.0,37.3457,37.4982,37.338,37.3457,1318760.0
2016-01-28 11:30:00,48.98,49.1,48.6,48.61,1434553.0,37.3457,37.4372,37.0559,37.0636,1434553.0
2016-01-28 12:00:00,48.61,49.1,48.6,49.08,1130470.0,37.0636,37.4372,37.0559,37.4219,1130470.0
2016-01-28 12:30:00,49.09,49.24,48.98,49.02,1311891.0,37.4295,37.5439,37.3457,37.3762,1311891.0
2016-01-28 13:00:00,49.02,49.05,48.77,48.98,1220699.0,37.3762,37.399,37.1856,37.3457,1220699.0
2016-01-28 13:30:00,48.98,49.05,48.83,48.84,1058006.0,37.3457,37.399,37.2313,37.2389,1058006.0
2016-01-28 14:00:00,48.83,49.19,48.83,49.17,1258230.0,37.2313,37.5058,37.2313,37.4905,1258230.0
2016-01-28 14:30:00,49.17,49.23,48.94,49.03,1074044.0,37.4905,37.5363,37.3152,37.3838,1074044.0
2016-01-28 15:00:00,49.03,49.16,48.98,49.0,1665282.0,37.3838,37.4829,37.3457,37.3609,1665282.0
2016-01-28 15:30:00,48.99,49.08,48.87,48.91,2325701.0,37.3533,37.4219,37.2618,37.2923,2325701.0
2016-01-29 09:30:00,49.29,49.49,49.21,49.36,1630485.0,37.582,37.7345,37.521,37.6354,1630485.0
2016-01-29 10:00:00,49.37,49.51,49.29,49.29,1458936.0,37.643,37.7498,37.582,37.582,1458936.0
2016-01-29 10:30:00,49.28,49.39,49.2,49.36,909446.0,37.5744,37.6583,37.5134,37.6354,909446.0
2016-01-29 11:00:00,49.36,49.45,49.25,49.28,1153022.0,37.6354,37.704,37.5515,37.5744,1153022.0
2016-01-29 11:30:00,49.28,49.49,49.16,49.46,1131115.0,37.5744,37.7345,37.4829,37.7117,1131115.0
2016-01-29 12:00:00,49.46,49.59,49.37,49.55,821248.0,37.7117,37.8108,37.643,37.7803,821248.0
2016-01-29 12:30:00,49.55,49.59,49.46,49.54,781242.0,37.7803,37.8108,37.7117,37.7727,781242.0
2016-01-29 13:00:00,49.54,49.56,49.39,49.41,1007987.0,37.7727,37.7879,37.6583,37.6735,1007987.0
2016-01-29 13:30:00,49.41,49.6,49.41,49.53,765470.0,37.6735,37.8184,37.6735,37.765,765470.0
2016-01-29 14:00:00,49.54,49.77,49.52,49.76,1348429.0,37.7727,37.948,37.7574,37.9404,1348429.0
2016-01-29 14:30:00,49.75,49.85,49.7,49.76,1045053.0,37.9328,38.009,37.8947,37.9404,1045053.0
2016-01-29 15:00:00,49.77,49.97,49.72,49.96,1224321.0,37.948,38.1005,37.9099,38.0929,1224321.0
2016-01-29 15:30:00,49.97,50.25,49.92,50.21,5174301.0,38.1005,38.314,38.0624,38.2835,5174301.0
2016-02-01 09:30:00,50.12,50.18,49.76,49.79,2001869.0,38.2149,38.2606,37.9404,37.9633,2001869.0
2016-02-01 10:00:00,49.79,49.8,49.55,49.64,1198421.0,37.9633,37.9709,37.7803,37.8489,1198421.0
2016-02-01 10:30:00,49.63,49.76,49.61,49.66,1124505.0,37.8413,37.9404,37.826,37.8642,1124505.0
2016-02-01 11:00:00,49.66,49.85,49.62,49.84,1016607.0,37.8642,38.009,37.8337,38.0014,1016607.0
2016-02-01 11:30:00,49.83,49.89,49.75,49.83,1341182.0,37.9938,38.0395,37.9328,37.9938,1341182.0
2016-02-01 12:00:00,49.83,49.91,49.76,49.78,1161072.0,37.9938,38.0548,37.9404,37.9556,1161072.0
2016-02-01 12:30:00,49.79,49.9,49.78,49.82,730678.0,37.9633,38.0471,37.9556,37.9861,730678.0
2016-02-01 13:00:00,49.82,49.93,49.79,49.9,935899.0,37.9861,38.07,37.9633,38.0471,935899.0
2016-02-01 13:30:00,49.9,49.92,49.79,49.86,689248.0,38.0471,38.0624,37.9633,38.0166,689248.0
2016-02-01 14:00:00,49.86,49.93,49.8,49.89,806711.0,38.0166,38.07,37.9709,38.0395,806711.0
2016-02-01 14:30:00,49.9,50.02,49.87,49.97,767085.0,38.0471,38.1386,38.0243,38.1005,767085.0
2016-02-01 15:00:00,49.96,50.18,49.9,50.15,1269872.0,38.0929,38.2606,38.0471,38.2378,1269872.0
2016-02-01 15:30:00,50.16,50.17,49.92,49.93,1963992.0,38.2454,38.253,38.0624,38.07,1963992.0
2016-02-02 09:30:00,49.26,49.31,48.98,49.16,2273079.0,37.5592,37.5973,37.3457,37.4829,2273079.0
2016-02-02 10:00:00,49.16,49.23,49.01,49.1,1842595.0,37.4829,37.5363,37.3685,37.4372,1842595.0
2016-02-02 10:30:00,49.1,49.23,49.06,49.14,2097101.0,37.4372,37.5363,37.4067,37.4677,2097101.0
2016-02-02 11:00:00,49.14,49.28,49.08,49.26,1649787.0,37.4677,37.5744,37.4219,37.5592,1649787.0
2016-02-02 11:30:00,49.26,49.33,49.2,49.26,1180632.0,37.5592,37.6125,37.5134,37.5592,1180632.0
2016-02-02 12:00:00,49.26,49.32,49.12,49.21,1857401.0,37.5592,37.6049,37.4524,37.521,1857401.0
2016-02-02 12:30:00,49.22,49.26,49.08,49.11,1249195.0,37.5287,37.5592,37.4219,37.4448,1249195.0
2016-02-02 13:00:00,49.11,49.16,49.01,49.15,868416.0,37.4448,37.4829,37.3685,37.4753,868416.0
2016-02-02 13:30:00,49.14,49.17,49.0,49.01,1010889.0,37.4677,37.4905,37.3609,37.3685,1010889.0
2016-02-02 14:00:00,49.01,49.06,48.93,48.96,1333881.0,37.3685,37.4067,37.3076,37.3304,1333881.0
2016-02-02 14:30:00,48.97,49.13,48.96,48.98,1297413.0,37.338,37.46,37.3304,37.3457,1297413.0
2016-02-02 15:00:00,48.98,48.99,48.78,48.92,2110823.0,37.3457,37.3533,37.1932,37.2999,2110823.0
2016-02-02 15:30:00,48.91,49.04,48.82,48.83,3462814.0,37.2923,37.3914,37.2237,37.2313,3462814.0
2016-02-03 09:30:00,48.45,48.51,47.1,47.38,6546847.0,37.2326,37.2787,36.1952,36.4103,6546847.0
2016-02-03 10:00:00,47.37,47.37,46.81,46.84,3602297.0,36.4026,36.4026,35.9723,35.9954,3602297.0
2016-02-03 10:30:00,46.83,47.25,46.64,47.23,3086601.0,35.9877,36.3104,35.8417,36.2951,3086601.0
2016-02-03 11:00:00,47.23,47.35,46.85,47.3,3192076.0,36.2951,36.3873,36.003,36.3489,3192076.0
2016-02-03 11:30:00,47.29,47.3,46.93,47.0,2991256.0,36.3412,36.3489,36.0645,36.1183,2991256.0
2016-02-03 12:00:00,47.01,47.05,46.78,46.93,3295923.0,36.126,36.1567,35.9492,36.0645,3295923.0
2016-02-03 12:30:00,46.93,47.04,46.78,47.04,1726527.0,36.0645,36.149,35.9492,36.149,1726527.0
2016-02-03 13:00:00,47.03,47.07,46.8,46.9,1765045.0,36.1414,36.1721,35.9646,36.0415,1765045.0
2016-02-03 13:30:00,46.9,46.92,46.51,46.7,2647623.0,36.0415,36.0568,35.7418,35.8878,2647623.0
2016-02-03 14:00:00,46.7,47.54,46.7,47.43,3256978.0,35.8878,36.5333,35.8878,36.4488,3256978.0
2016-02-03 14:30:00,47.43,47.71,47.35,47.71,3247524.0,36.4488,36.6639,36.3873,36.6639,3247524.0
2016-02-03 15:00:00,47.7,47.82,47.36,47.41,3481220.0,36.6562,36.7485,36.395,36.4334,3481220.0
2016-02-03 15:30:00,47.42,47.63,47.26,47.62,4143108.0,36.4411,36.6024,36.3181,36.5948,4143108.0
2016-02-04 09:30:00,47.4,48.12,47.37,47.96,4206620.0,36.4257,36.979,36.4026,36.856,4206620.0
2016-02-04 10:00:00,47.95,48.47,47.82,48.31,3466604.0,36.8484,37.248,36.7485,37.125,3466604.0
2016-02-04 10:30:00,48.31,48.6,48.26,48.58,2554965.0,37.125,37.3479,37.0866,37.3325,2554965.0
2016-02-04 11:00:00,48.58,48.61,48.15,48.23,1709384.0,37.3325,37.3556,37.0021,37.0635,1709384.0
2016-02-04 11:30:00,48.23,48.31,48.0,48.23,1336545.0,37.0635,37.125,36.8868,37.0635,1336545.0
2016-02-04 12:00:00,48.23,48.61,48.19,48.31,1630034.0,37.0635,37.3556,37.0328,37.125,1630034.0
2016-02-04 12:30:00,48.31,48.43,48.15,48.16,1475494.0,37.125,37.2172,37.0021,37.0097,1475494.0
2016-02-04 13:00:00,48.16,48.4,48.15,48.21,1302560.0,37.0097,37.1942,37.0021,37.0482,1302560.0
2016-02-04 13:30:00,48.2,48.31,48.06,48.17,1009899.0,37.0405,37.125,36.9329,37.0174,1009899.0
2016-02-04 14:00:00,48.17,48.28,48.09,48.11,1335620.0,37.0174,37.102,36.9559,36.9713,1335620.0
2016-02-04 14:30:00,48.1,48.25,48.09,48.22,1509117.0,36.9636,37.0789,36.9559,37.0558,1509117.0
2016-02-04 15:00:00,48.22,48.29,48.06,48.14,1804727.0,37.0558,37.1096,36.9329,36.9944,1804727.0
2016-02-04 15:30:00,48.14,48.41,48.13,48.24,4296210.0,36.9944,37.2019,36.9867,37.0712,4296210.0
2016-02-05 09:30:00,48.35,48.66,48.14,48.55,3422669.0,37.1558,37.394,36.9944,37.3094,3422669.0
2016-02-05 10:00:00,48.55,48.66,48.3,48.41,2248997.0,37.3094,37.394,37.1173,37.2019,2248997.0
2016-02-05 10:30:00,48.41,48.56,48.23,48.27,1262510.0,37.2019,37.3171,37.0635,37.0943,1262510.0
2016-02-05 11:00:00,48.28,48.37,48.16,48.29,1661547.0,37.102,37.1711,37.0097,37.1096,1661547.0
2016-02-05 11:30:00,48.29,48.33,48.01,48.17,1393991.0,37.1096,37.1404,36.8945,37.0174,1393991.0
2016-02-05 12:00:00,48.18,48.23,47.97,48.1,1190451.0,37.0251,37.0635,36.8637,36.9636,1190451.0
2016-02-05 12:30:00,48.09,48.16,47.98,48.03,1250899.0,36.9559,37.0097,36.8714,36.9098,1250899.0
2016-02-05 13:00:00,48.03,48.12,47.97,48.09,929434.0,36.9098,36.979,36.8637,36.9559,929434.0
2016-02-05 13:30:00,48.08,48.11,47.89,48.05,749854.0,36.9483,36.9713,36.8023,36.9252,749854.0
2016-02-05 14:00:00,48.05,48.09,47.91,47.95,890512.0,36.9252,36.9559,36.8176,36.8484,890512.0
2016-02-05 14:30:00,47.95,48.0,47.81,47.84,987564.0,36.8484,36.8868,36.7408,36.7638,987564.0
2016-02-05 15:00:00,47.85,47.9,47.74,47.8,1707391.0,36.7715,36.8099,36.687,36.7331,1707391.0
2016-02-05 15:30:00,47.81,47.86,47.6,47.85,3245939.0,36.7408,36.7792,36.5794,36.7715,3245939.0
2016-02-08 09:30:00,47.11,47.34,46.68,46.82,3211027.0,36.2028,36.3796,35.8724,35.98,3211027.0
2016-02-08 10:00:00,46.81,47.02,46.74,46.88,1667580.0,35.9723,36.1337,35.9185,36.0261,1667580.0
2016-02-08 10:30:00,46.89,47.07,46.83,46.91,1620524.0,36.0338,36.1721,35.9877,36.0491,1620524.0
2016-02-08 11:00:00,46.92,46.97,46.63,46.72,1890819.0,36.0568,36.0953,35.834,35.9031,1890819.0
2016-02-08 11:30:00,46.72,46.79,46.61,46.77,1558141.0,35.9031,35.9569,35.8186,35.9416,1558141.0
2016-02-08 12:00:00,46.78,46.84,46.68,46.7,1669503.0,35.9492,35.9954,35.8724,35.8878,1669503.0
2016-02-08 12:30:00,46.71,46.79,46.55,46.57,1588448.0,35.8955,35.9569,35.7725,35.7879,1588448.0
2016-02-08 13:00:00,46.57,46.58,46.4,46.49,1469099.0,35.7879,35.7956,35.6572,35.7264,1469099.0
2016-02-08 13:30:00,46.5,46.56,46.16,46.19,1684350.0,35.7341,35.7802,35.4728,35.4958,1684350.0
2016-02-08 14:00:00,46.19,46.28,46.12,46.2,1506649.0,35.4958,35.565,35.4421,35.5035,1506649.0
2016-02-08 14:30:00,46.21,46.3,46.06,46.23,1802547.0,35.5112,35.5804,35.3959,35.5266,1802547.0
2016-02-08 15:00:00,46.23,46.44,46.19,46.34,2598160.0,35.5266,35.688,35.4958,35.6111,2598160.0
2016-02-08 15:30:00,46.35,46.86,46.34,46.49,5065913.0,35.6188,36.0107,35.6111,35.7264,5065913.0
2016-02-09 09:30:00,45.61,46.33,45.35,46.28,3578285.0,35.0501,35.6034,34.8503,35.565,3578285.0
2016-02-09 10:00:00,46.27,46.47,46.2,46.38,2683114.0,35.5573,35.711,35.5035,35.6419,2683114.0
2016-02-09 10:30:00,46.38,46.4,46.08,46.14,1898751.0,35.6419,35.6572,35.4113,35.4574,1898751.0
2016-02-09 11:00:00,46.15,46.61,46.1,46.49,2186891.0,35.4651,35.8186,35.4267,35.7264,2186891.0
2016-02-09 11:30:00,46.49,46.56,46.3,46.39,1154049.0,35.7264,35.7802,35.5804,35.6495,1154049.0
2016-02-09 12:00:00,46.39,46.45,46.29,46.33,1800787.0,35.6495,35.6956,35.5727,35.6034,1800787.0
2016-02-09 12:30:00,46.32,46.4,46.16,46.22,1294215.0,35.5957,35.6572,35.4728,35.5189,1294215.0
2016-02-09 13:00:00,46.23,46.27,46.02,46.16,1224490.0,35.5266,35.5573,35.3652,35.4728,1224490.0
2016-02-09 13:30:00,46.17,46.29,46.09,46.23,1283182.0,35.4805,35.5727,35.419,35.5266,1283182.0
2016-02-09 14:00:00,46.22,46.54,46.2,46.45,1209801.0,35.5189,35.7648,35.5035,35.6956,1209801.0
2016-02-09 14:30:00,46.44,46.67,46.42,46.59,1579641.0,35.688,35.8647,35.6726,35.8032,1579641.0
2016-02-09 15:00:00,46.59,46.76,46.48,46.57,2880849.0,35.8032,35.9339,35.7187,35.7879,2880849.0
2016-02-09 15:30:00,46.56,46.63,46.35,46.47,3584851.0,35.7802,35.834,35.6188,35.711,3584851.0
2016-02-10 09:30:00,46.88,47.18,46.64,46.87,2017034.0,36.0261,36.2566,35.8417,36.0184,2017034.0
2016-02-10 10:00:00,46.87,47.06,46.78,47.02,1684843.0,36.0184,36.1644,35.9492,36.1337,1684843.0
2016-02-10 10:30:00,47.02,47.22,46.76,46.82,1878753.0,36.1337,36.2874,35.9339,35.98,1878753.0
2016-02-10 11:00:00,46.82,46.88,46.64,46.67,1082177.0,35.98,36.0261,35.8417,35.8647,1082177.0
2016-02-10 11:30:00,46.67,46.77,46.5,46.69,1086555.0,35.8647,35.9416,35.7341,35.8801,1086555.0
2016-02-10 12:00:00,46.69,46.73,46.45,46.62,986740.0,35.8801,35.9108,35.6956,35.8263,986740.0
2016-02-10 12:30:00,46.62,46.75,46.53,46.71,942899.0,35.8263,35.9262,35.7571,35.8955,942899.0
2016-02-10 13:00:00,46.71,46.74,46.53,46.57,555638.0,35.8955,35.9185,35.7571,35.7879,555638.0
2016-02-10 13:30:00,46.57,46.64,46.47,46.49,896443.0,35.7879,35.8417,35.711,35.7264,896443.0
2016-02-10 14:00:00,46.5,46.66,46.47,46.51,1074151.0,35.7341,35.857,35.711,35.7418,1074151.0
2016-02-10 14:30:00,46.5,46.57,46.4,46.51,972421.0,35.7341,35.7879,35.6572,35.7418,972421.0
2016-02-10 15:00:00,46.51,46.64,46.37,46.4,1407115.0,35.7418,35.8417,35.6342,35.6572,1407115.0
2016-02-10 15:30:00,46.41,46.46,46.11,46.15,2527647.0,35.6649,35.7033,35.4344,35.4651,2527647.0
2016-02-11 09:30:00,45.0,45.39,44.5,45.32,4002792.0,34.5814,34.8811,34.1971,34.8273,4002792.0
2016-02-11 10:00:00,45.3,45.48,45.13,45.15,2237608.0,34.8119,34.9502,34.6813,34.6966,2237608.0
2016-02-11 10:30:00,45.14,45.31,45.02,45.05,1752032.0,34.6889,34.8196,34.5967,34.6198,1752032.0
2016-02-11 11:00:00,45.05,45.12,44.81,44.87,1852386.0,34.6198,34.6736,34.4353,34.4815,1852386.0
2016-02-11 11:30:00,44.86,45.02,44.76,45.01,1950703.0,34.4738,34.5967,34.3969,34.589,1950703.0
2016-02-11 12:00:00,45.0,45.04,44.78,44.86,1446166.0,34.5814,34.6121,34.4123,34.4738,1446166.0
2016-02-11 12:30:00,44.86,44.96,44.7,44.92,1183450.0,34.4738,34.5506,34.3508,34.5199,1183450.0
2016-02-11 13:00:00,44.93,45.13,44.9,45.07,1131979.0,34.5276,34.6813,34.5045,34.6352,1131979.0
2016-02-11 13:30:00,45.06,45.2,44.9,45.01,1000156.0,34.6275,34.7351,34.5045,34.589,1000156.0
2016-02-11 14:00:00,45.01,45.08,44.85,44.87,1602009.0,34.589,34.6428,34.4661,34.4815,1602009.0
2016-02-11 14:30:00,44.86,45.43,44.76,45.22,3219398.0,34.4738,34.9118,34.3969,34.7504,3219398.0
2016-02-11 15:00:00,45.23,45.34,45.01,45.32,2448055.0,34.7581,34.8426,34.589,34.8273,2448055.0
2016-02-11 15:30:00,45.32,45.53,45.11,45.15,4062729.0,34.8273,34.9887,34.6659,34.6966,4062729.0
2016-02-12 09:30:00,45.88,46.47,45.88,46.28,3393753.0,35.2576,35.711,35.2576,35.565,3393753.0
2016-02-12 10:00:00,46.28,46.39,46.16,46.32,2388256.0,35.565,35.6495,35.4728,35.5957,2388256.0
2016-02-12 10:30:00,46.33,46.51,46.3,46.5,1972221.0,35.6034,35.7418,35.5804,35.7341,1972221.0
2016-02-12 11:00:00,46.5,47.12,46.49,47.0,2499347.0,35.7341,36.2105,35.7264,36.1183,2499347.0
2016-02-12 11:30:00,47.0,47.12,46.87,47.12,1764807.0,36.1183,36.2105,36.0184,36.2105,1764807.0
2016-02-12 12:00:00,47.12,47.35,47.11,47.28,1608205.0,36.2105,36.3873,36.2028,36.3335,1608205.0
2016-02-12 12:30:00,47.28,47.39,47.16,47.18,949183.0,36.3335,36.418,36.2413,36.2566,949183.0
2016-02-12 13:00:00,47.17,47.23,46.95,47.02,935285.0,36.249,36.2951,36.0799,36.1337,935285.0
2016-02-12 13:30:00,47.03,47.21,46.99,47.17,1098625.0,36.1414,36.2797,36.1106,36.249,1098625.0
2016-02-12 14:00:00,47.17,47.3,47.1,47.16,1053651.0,36.249,36.3489,36.1952,36.2413,1053651.0
2016-02-12 14:30:00,47.16,47.26,47.12,47.22,1537361.0,36.2413,36.3181,36.2105,36.2874,1537361.0
2016-02-12 15:00:00,47.21,47.3,47.18,47.28,1645384.0,36.2797,36.3489,36.2566,36.3335,1645384.0
2016-02-12 15:30:00,47.29,47.34,47.17,47.31,3712427.0,36.3412,36.3796,36.249,36.3565,3712427.0
2016-02-16 09:30:00,48.05,48.1,47.57,47.81,2917817.0,36.9252,36.9636,36.5563,36.7408,2917817.0
2016-02-16 10:00:00,47.81,47.94,47.65,47.84,1588178.0,36.7408,36.8407,36.6178,36.7638,1588178.0
2016-02-16 10:30:00,47.84,47.96,47.8,47.85,1382194.0,36.7638,36.856,36.7331,36.7715,1382194.0
2016-02-16 11:00:00,47.85,47.98,47.8,47.98,1224903.0,36.7715,36.8714,36.7331,36.8714,1224903.0
2016-02-16 11:30:00,47.98,48.13,47.96,48.1,1085139.0,36.8714,36.9867,36.856,36.9636,1085139.0
2016-02-16 12:00:00,48.11,48.26,48.09,48.24,943496.0,36.9713,37.0866,36.9559,37.0712,943496.0
2016-02-16 12:30:00,48.25,48.3,48.2,48.28,856890.0,37.0789,37.1173,37.0405,37.102,856890.0
2016-02-16 13:00:00,48.27,48.41,48.27,48.38,1029896.0,37.0943,37.2019,37.0943,37.1788,1029896.0
2016-02-16 13:30:00,48.38,48.41,48.27,48.31,820541.0,37.1788,37.2019,37.0943,37.125,820541.0
2016-02-16 14:00:00,48.32,48.37,48.21,48.3,751157.0,37.1327,37.1711,37.0482,37.1173,751157.0
2016-02-16 14:30:00,48.3,48.34,48.11,48.11,692291.0,37.1173,37.1481,36.9713,36.9713,692291.0
2016-02-16 15:00:00,48.12,48.28,48.06,48.28,1118052.0,36.979,37.102,36.9329,37.102,1118052.0
2016-02-16 15:30:00,48.28,48.29,48.11,48.22,2565871.0,37.102,37.1096,36.9713,37.0558,2565871.0
2016-02-17 09:30:00,48.65,48.96,48.53,48.55,2294725.0,37.3863,37.6245,37.2941,37.3094,2294725.0
2016-02-17 10:00:00,48.55,48.66,48.27,48.46,1728202.0,37.3094,37.394,37.0943,37.2403,1728202.0
2016-02-17 10:30:00,48.46,48.46,48.16,48.19,1701928.0,37.2403,37.2403,37.0097,37.0328,1701928.0
2016-02-17 11:00:00,48.19,48.43,48.18,48.4,1256281.0,37.0328,37.2172,37.0251,37.1942,1256281.0
2016-02-17 11:30:00,48.41,48.41,48.19,48.28,626694.0,37.2019,37.2019,37.0328,37.102,626694.0
2016-02-17 12:00:00,48.28,48.33,48.21,48.31,515656.0,37.102,37.1404,37.0482,37.125,515656.0
2016-02-17 12:30:00,48.3,48.4,48.23,48.24,632276.0,37.1173,37.1942,37.0635,37.0712,632276.0
2016-02-17 13:00:00,48.24,48.24,48.1,48.15,787423.0,37.0712,37.0712,36.9636,37.0021,787423.0
2016-02-17 13:30:00,48.14,48.15,47.99,48.09,1059746.0,36.9944,37.0021,36.8791,36.9559,1059746.0
2016-02-17 14:00:00,48.09,48.26,48.01,48.14,901366.0,36.9559,37.0866,36.8945,36.9944,901366.0
2016-02-17 14:30:00,48.14,48.2,48.01,48.03,786851.0,36.9944,37.0405,36.8945,36.9098,786851.0
2016-02-17 15:00:00,48.03,48.18,48.0,48.02,1141406.0,36.9098,37.0251,36.8868,36.9022,1141406.0
2016-02-17 15:30:00,48.02,48.19,47.99,48.14,2056069.0,36.9022,37.0328,36.8791,36.9944,2056069.0
2016-02-18 09:30:00,48.09,48.14,47.76,47.9,2235721.0,36.9559,36.9944,36.7024,36.8099,2235721.0
2016-02-18 10:00:00,47.9,48.02,47.76,47.83,864814.0,36.8099,36.9022,36.7024,36.7561,864814.0
2016-02-18 10:30:00,47.84,47.93,47.76,47.77,688431.0,36.7638,36.833,36.7024,36.71,688431.0
2016-02-18 11:00:00,47.76,47.77,47.48,47.59,1141833.0,36.7024,36.71,36.4872,36.5717,1141833.0
2016-02-18 11:30:00,47.59,47.64,47.51,47.61,1049479.0,36.5717,36.6101,36.5102,36.5871,1049479.0
2016-02-18 12:00:00,47.61,47.69,47.52,47.65,1006059.0,36.5871,36.6486,36.5179,36.6178,1006059.0
2016-02-18 12:30:00,47.65,47.76,47.63,47.75,865422.0,36.6178,36.7024,36.6024,36.6947,865422.0
2016-02-18 13:00:00,47.74,47.84,47.72,47.77,987596.0,36.687,36.7638,36.6716,36.71,987596.0
2016-02-18 13:30:00,47.78,47.82,47.54,47.59,737630.0,36.7177,36.7485,36.5333,36.5717,737630.0
2016-02-18 14:00:00,47.59,47.68,47.52,47.64,769309.0,36.5717,36.6409,36.5179,36.6101,769309.0
2016-02-18 14:30:00,47.64,47.86,47.64,47.81,651987.0,36.6101,36.7792,36.6101,36.7408,651987.0
2016-02-18 15:00:00,47.81,47.84,47.65,47.71,943273.0,36.7408,36.7638,36.6178,36.6639,943273.0
2016-02-18 15:30:00,47.7,47.81,47.66,47.73,1860893.0,36.6562,36.7408,36.6255,36.6793,1860893.0
2016-02-19 09:30:00,47.4,47.73,47.37,47.55,2777043.0,36.4257,36.6793,36.4026,36.541,2777043.0
2016-02-19 10:00:00,47.55,47.71,47.33,47.61,1065837.0,36.541,36.6639,36.3719,36.5871,1065837.0
2016-02-19 10:30:00,47.6,47.79,47.59,47.72,1189534.0,36.5794,36.7254,36.5717,36.6716,1189534.0
2016-02-19 11:00:00,47.71,48.11,47.69,48.1,1380326.0,36.6639,36.9713,36.6486,36.9636,1380326.0
2016-02-19 11:30:00,48.09,48.1,47.94,47.97,834701.0,36.9559,36.9636,36.8407,36.8637,834701.0
2016-02-19 12:00:00,47.97,48.01,47.81,47.82,721253.0,36.8637,36.8945,36.7408,36.7485,721253.0
2016-02-19 12:30:00,47.82,47.92,47.76,47.89,681094.0,36.7485,36.8253,36.7024,36.8023,681094.0
2016-02-19 13:00:00,47.88,48.04,47.88,47.99,535732.0,36.7946,36.9175,36.7946,36.8791,535732.0
2016-02-19 13:30:00,48.0,48.11,47.99,48.09,626345.0,36.8868,36.9713,36.8791,36.9559,626345.0
2016-02-19 14:00:00,48.09,48.17,48.05,48.09,1068092.0,36.9559,37.0174,36.9252,36.9559,1068092.0
2016-02-19 14:30:00,48.09,48.11,47.93,47.98,711713.0,36.9559,36.9713,36.833,36.8714,711713.0
2016-02-19 15:00:00,47.98,48.13,47.97,48.1,1125750.0,36.8714,36.9867,36.8637,36.9636,1125750.0
2016-02-19 15:30:00,48.09,48.13,48.01,48.07,2505942.0,36.9559,36.9867,36.8945,36.9406,2505942.0
2016-02-22 09:30:00,48.83,49.34,48.83,49.28,3231622.0,37.5246,37.9165,37.5246,37.8704,3231622.0
2016-02-22 10:00:00,49.29,49.34,49.16,49.23,1228508.0,37.8781,37.9165,37.7782,37.832,1228508.0
2016-02-22 10:30:00,49.23,49.25,49.1,49.11,1023552.0,37.832,37.8474,37.7321,37.7398,1023552.0
2016-02-22 11:00:00,49.1,49.22,49.06,49.2,1203117.0,37.7321,37.8243,37.7014,37.809,1203117.0
2016-02-22 11:30:00,49.2,49.21,49.08,49.12,900373.0,37.809,37.8166,37.7167,37.7475,900373.0
2016-02-22 12:00:00,49.12,49.2,49.06,49.2,744972.0,37.7475,37.809,37.7014,37.809,744972.0
2016-02-22 12:30:00,49.19,49.23,49.14,49.15,888060.0,37.8013,37.832,37.7628,37.7705,888060.0
2016-02-22 13:00:00,49.15,49.22,49.09,49.1,659312.0,37.7705,37.8243,37.7244,37.7321,659312.0
2016-02-22 13:30:00,49.09,49.24,49.09,49.15,713910.0,37.7244,37.8397,37.7244,37.7705,713910.0
2016-02-22 14:00:00,49.16,49.16,49.04,49.06,657281.0,37.7782,37.7782,37.686,37.7014,657281.0
2016-02-22 14:30:00,49.06,49.06,48.98,49.01,660897.0,37.7014,37.7014,37.6399,37.6629,660897.0
2016-02-22 15:00:00,49.01,49.11,48.97,49.05,1063906.0,37.6629,37.7398,37.6322,37.6937,1063906.0
2016-02-22 15:30:00,49.05,49.18,49.02,49.17,2286582.0,37.6937,37.7936,37.6706,37.7859,2286582.0
2016-02-23 09:30:00,48.87,48.92,48.5,48.56,1783651.0,37.5554,37.5938,37.271,37.3171,1783651.0
2016-02-23 10:00:00,48.55,48.6,48.22,48.34,1028901.0,37.3094,37.3479,37.0558,37.1481,1028901.0
2016-02-23 10:30:00,48.34,48.39,48.13,48.16,840583.0,37.1481,37.1865,36.9867,37.0097,840583.0
2016-02-23 11:00:00,48.15,48.19,47.98,48.06,949142.0,37.0021,37.0328,36.8714,36.9329,949142.0
2016-02-23 11:30:00,48.06,48.28,48.05,48.16,651361.0,36.9329,37.102,36.9252,37.0097,651361.0
2016-02-23 12:00:00,48.15,48.2,47.99,48.09,752567.0,37.0021,37.0405,36.8791,36.9559,752567.0
2016-02-23 12:30:00,48.09,48.17,48.03,48.15,454889.0,36.9559,37.0174,36.9098,37.0021,454889.0
2016-02-23 13:00:00,48.14,48.17,48.05,48.11,580377.0,36.9944,37.0174,36.9252,36.9713,580377.0
2016-02-23 13:30:00,48.11,48.14,48.05,48.13,777210.0,36.9713,36.9944,36.9252,36.9867,777210.0
2016-02-23 14:00:00,48.13,48.24,48.1,48.21,631619.0,36.9867,37.0712,36.9636,37.0482,631619.0
2016-02-23 14:30:00,48.21,48.24,48.13,48.14,838311.0,37.0482,37.0712,36.9867,36.9944,838311.0
2016-02-23 15:00:00,48.15,48.18,48.05,48.06,1272581.0,37.0021,37.0251,36.9252,36.9329,1272581.0
2016-02-23 15:30:00,48.07,48.25,48.06,48.1,2642930.0,36.9406,37.0789,36.9329,36.9636,2642930.0
2016-02-24 09:30:00,47.33,47.48,46.77,46.8,2760278.0,36.3719,36.4872,35.9416,35.9646,2760278.0
2016-02-24 10:00:00,46.79,46.9,46.66,46.84,1781808.0,35.9569,36.0415,35.857,35.9954,1781808.0
2016-02-24 10:30:00,46.84,47.0,46.75,46.89,1292716.0,35.9954,36.1183,35.9262,36.0338,1292716.0
2016-02-24 11:00:00,46.89,46.93,46.56,46.72,1222470.0,36.0338,36.0645,35.7802,35.9031,1222470.0
2016-02-24 11:30:00,46.71,47.09,46.7,46.99,872213.0,35.8955,36.1875,35.8878,36.1106,872213.0
2016-02-24 12:00:00,46.99,47.01,46.91,46.93,1490293.0,36.1106,36.126,36.0491,36.0645,1490293.0
2016-02-24 12:30:00,46.93,46.95,46.78,46.9,733570.0,36.0645,36.0799,35.9492,36.0415,733570.0
2016-02-24 13:00:00,46.91,47.01,46.83,46.87,981451.0,36.0491,36.126,35.9877,36.0184,981451.0
2016-02-24 13:30:00,46.87,46.98,46.84,46.93,613255.0,36.0184,36.1029,35.9954,36.0645,613255.0
2016-02-24 14:00:00,46.93,47.36,46.92,47.31,805829.0,36.0645,36.395,36.0568,36.3565,805829.0
2016-02-24 14:30:00,47.31,47.38,47.26,47.3,729666.0,36.3565,36.4103,36.3181,36.3489,729666.0
2016-02-24 15:00:00,47.3,47.68,47.29,47.63,1182521.0,36.3489,36.6409,36.3412,36.6024,1182521.0
2016-02-24 15:30:00,47.63,47.67,47.45,47.59,1800071.0,36.6024,36.6332,36.4641,36.5717,1800071.0
2016-02-25 09:30:00,47.71,48.06,47.71,48.03,1932573.0,36.6639,36.9329,36.6639,36.9098,1932573.0
2016-02-25 10:00:00,48.03,48.08,47.73,48.07,1125762.0,36.9098,36.9483,36.6793,36.9406,1125762.0
2016-02-25 10:30:00,48.07,48.16,47.9,47.9,842882.0,36.9406,37.0097,36.8099,36.8099,842882.0
2016-02-25 11:00:00,47.9,47.91,47.72,47.81,849861.0,36.8099,36.8176,36.6716,36.7408,849861.0
2016-02-25 11:30:00,47.81,47.97,47.78,47.93,745118.0,36.7408,36.8637,36.7177,36.833,745118.0
2016-02-25 12:00:00,47.93,47.98,47.84,47.85,573706.0,36.833,36.8714,36.7638,36.7715,573706.0
2016-02-25 12:30:00,47.85,47.87,47.72,47.8,554704.0,36.7715,36.7869,36.6716,36.7331,554704.0
2016-02-25 13:00:00,47.79,47.88,47.79,47.83,765090.0,36.7254,36.7946,36.7254,36.7561,765090.0
2016-02-25 13:30:00,47.83,47.93,47.77,47.89,1032447.0,36.7561,36.833,36.71,36.8023,1032447.0
2016-02-25 14:00:00,47.89,47.94,47.84,47.88,866474.0,36.8023,36.8407,36.7638,36.7946,866474.0
2016-02-25 14:30:00,47.87,47.9,47.71,47.75,778908.0,36.7869,36.8099,36.6639,36.6947,778908.0
2016-02-25 15:00:00,47.75,47.89,47.72,47.83,1073999.0,36.6947,36.8023,36.6716,36.7561,1073999.0
2016-02-25 15:30:00,47.83,47.95,47.74,47.75,3662458.0,36.7561,36.8484,36.687,36.6947,3662458.0
2016-02-26 09:30:00,48.13,48.19,47.94,47.98,2061093.0,36.9867,37.0328,36.8407,36.8714,2061093.0
2016-02-26 10:00:00,47.99,48.11,47.83,48.05,1498474.0,36.8791,36.9713,36.7561,36.9252,1498474.0
2016-02-26 10:30:00,48.05,48.46,48.05,48.41,1316602.0,36.9252,37.2403,36.9252,37.2019,1316602.0
2016-02-26 11:00:00,48.42,48.44,48.19,48.19,1927645.0,37.2095,37.2249,37.0328,37.0328,1927645.0
2016-02-26 11:30:00,48.2,48.54,48.18,48.49,1870554.0,37.0405,37.3018,37.0251,37.2633,1870554.0
2016-02-26 12:00:00,48.48,48.5,48.32,48.39,1209601.0,37.2557,37.271,37.1327,37.1865,1209601.0
2016-02-26 12:30:00,48.39,48.46,48.31,48.39,1229365.0,37.1865,37.2403,37.125,37.1865,1229365.0
2016-02-26 13:00:00,48.38,48.43,48.3,48.32,733278.0,37.1788,37.2172,37.1173,37.1327,733278.0
2016-02-26 13:30:00,48.32,48.44,48.23,48.27,924136.0,37.1327,37.2249,37.0635,37.0943,924136.0
2016-02-26 14:00:00,48.28,48.33,48.15,48.2,810821.0,37.102,37.1404,37.0021,37.0405,810821.0
2016-02-26 14:30:00,48.2,48.22,48.04,48.04,752686.0,37.0405,37.0558,36.9175,36.9175,752686.0
2016-02-26 15:00:00,48.04,48.2,48.03,48.09,830260.0,36.9175,37.0405,36.9098,36.9559,830260.0
2016-02-26 15:30:00,48.09,48.17,48.05,48.05,2093482.0,36.9559,37.0174,36.9252,36.9252,2093482.0
2016-02-29 09:30:00,48.03,48.03,47.55,47.81,1727296.0,36.9098,36.9098,36.541,36.7408,1727296.0
2016-02-29 10:00:00,47.8,47.82,47.61,47.62,967562.0,36.7331,36.7485,36.5871,36.5948,967562.0
2016-02-29 10:30:00,47.63,47.64,47.44,47.56,931073.0,36.6024,36.6101,36.4564,36.5487,931073.0
2016-02-29 11:00:00,47.56,47.81,47.54,47.74,808926.0,36.5487,36.7408,36.5333,36.687,808926.0
2016-02-29 11:30:00,47.74,47.9,47.65,47.7,2170553.0,36.687,36.8099,36.6178,36.6562,2170553.0
2016-02-29 12:00:00,47.7,47.72,47.59,47.66,856280.0,36.6562,36.6716,36.5717,36.6255,856280.0
2016-02-29 12:30:00,47.67,47.69,47.57,47.69,943147.0,36.6332,36.6486,36.5563,36.6486,943147.0
2016-02-29 13:00:00,47.69,47.7,47.57,47.58,867846.0,36.6486,36.6562,36.5563,36.564,867846.0
2016-02-29 13:30:00,47.58,47.62,47.52,47.59,647802.0,36.564,36.5948,36.5179,36.5717,647802.0
2016-02-29 14:00:00,47.59,47.64,47.37,47.44,895487.0,36.5717,36.6101,36.4026,36.4564,895487.0
2016-02-29 14:30:00,47.44,47.45,47.16,47.18,1085013.0,36.4564,36.4641,36.2413,36.2566,1085013.0
2016-02-29 15:00:00,47.17,47.17,46.95,47.0,2068004.0,36.249,36.249,36.0799,36.1183,2068004.0
2016-02-29 15:30:00,47.01,47.15,46.91,46.91,4458621.0,36.126,36.2336,36.0491,36.0491,4458621.0
2016-03-01 09:30:00,47.14,47.64,47.14,47.55,2325192.0,36.2259,36.6101,36.2259,36.541,2325192.0
2016-03-01 10:00:00,47.55,47.9,47.54,47.89,2396891.0,36.541,36.8099,36.5333,36.8023,2396891.0
2016-03-01 10:30:00,47.89,48.07,47.86,48.01,1664534.0,36.8023,36.9406,36.7792,36.8945,1664534.0
2016-03-01 11:00:00,48.01,48.31,47.99,48.28,1169957.0,36.8945,37.125,36.8791,37.102,1169957.0
2016-03-01 11:30:00,48.29,48.46,48.22,48.43,1189570.0,37.1096,37.2403,37.0558,37.2172,1189570.0
2016-03-01 12:00:00,48.43,48.51,48.33,48.34,1161457.0,37.2172,37.2787,37.1404,37.1481,1161457.0
2016-03-01 12:30:00,48.34,48.49,48.3,48.47,1108322.0,37.1481,37.2633,37.1173,37.248,1108322.0
2016-03-01 13:00:00,48.48,48.52,48.38,48.48,812905.0,37.2557,37.2864,37.1788,37.2557,812905.0
2016-03-01 13:30:00,48.48,48.53,48.39,48.41,1099824.0,37.2557,37.2941,37.1865,37.2019,1099824.0
2016-03-01 14:00:00,48.41,48.48,48.32,48.38,1165642.0,37.2019,37.2557,37.1327,37.1788,1165642.0
2016-03-01 14:30:00,48.38,48.48,48.38,48.46,1277333.0,37.1788,37.2557,37.1788,37.2403,1277333.0
2016-03-01 15:00:00,48.46,48.5,48.34,48.36,1368534.0,37.2403,37.271,37.1481,37.1634,1368534.0
2016-03-01 15:30:00,48.36,48.72,48.33,48.71,4127248.0,37.1634,37.4401,37.1404,37.4324,4127248.0
2016-03-02 09:30:00,48.84,49.03,48.61,48.86,2127876.0,37.5323,37.6783,37.3556,37.5477,2127876.0
2016-03-02 10:00:00,48.86,49.17,48.81,49.09,1729201.0,37.5477,37.7859,37.5092,37.7244,1729201.0
2016-03-02 10:30:00,49.09,49.24,48.92,49.22,1262800.0,37.7244,37.8397,37.5938,37.8243,1262800.0
2016-03-02 11:00:00,49.22,49.43,49.17,49.36,1309480.0,37.8243,37.9857,37.7859,37.9319,1309480.0
2016-03-02 11:30:00,49.36,49.44,49.24,49.25,1147044.0,37.9319,37.9934,37.8397,37.8474,1147044.0
2016-03-02 12:00:00,49.25,49.26,49.09,49.2,758322.0,37.8474,37.8551,37.7244,37.809,758322.0
2016-03-02 12:30:00,49.2,49.41,49.18,49.34,939733.0,37.809,37.9703,37.7936,37.9165,939733.0
2016-03-02 13:00:00,49.35,49.42,49.31,49.39,683273.0,37.9242,37.978,37.8935,37.955,683273.0
2016-03-02 13:30:00,49.39,49.43,49.27,49.29,903731.0,37.955,37.9857,37.8627,37.8781,903731.0
2016-03-02 14:00:00,49.29,49.39,49.25,49.38,1055413.0,37.8781,37.955,37.8474,37.9473,1055413.0
2016-03-02 14:30:00,49.37,49.56,49.37,49.47,1015859.0,37.9396,38.0856,37.9396,38.0164,1015859.0
2016-03-02 15:00:00,49.46,49.54,49.37,49.47,1292369.0,38.0088,38.0702,37.9396,38.0164,1292369.0
2016-03-02 15:30:00,49.46,49.57,49.39,49.55,2415706.0,38.0088,38.0933,37.955,38.0779,2415706.0
2016-03-03 09:30:00,49.63,49.64,49.07,49.13,1977582.0,38.1394,38.1471,37.7091,37.7552,1977582.0
2016-03-03 10:00:00,49.13,49.68,49.11,49.66,1396074.0,37.7552,38.1778,37.7398,38.1625,1396074.0
2016-03-03 10:30:00,49.67,49.71,49.51,49.55,1097910.0,38.1701,38.2009,38.0472,38.0779,1097910.0
2016-03-03 11:00:00,49.55,49.57,49.23,49.27,862807.0,38.0779,38.0933,37.832,37.8627,862807.0
2016-03-03 11:30:00,49.28,49.51,49.26,49.5,839298.0,37.8704,38.0472,37.8551,38.0395,839298.0
2016-03-03 12:00:00,49.5,49.56,49.35,49.38,458937.0,38.0395,38.0856,37.9242,37.9473,458937.0
2016-03-03 12:30:00,49.38,49.5,49.37,49.45,398304.0,37.9473,38.0395,37.9396,38.0011,398304.0
2016-03-03 13:00:00,49.45,49.53,49.4,49.44,519479.0,38.0011,38.0626,37.9626,37.9934,519479.0
2016-03-03 13:30:00,49.45,49.62,49.44,49.52,556036.0,38.0011,38.1317,37.9934,38.0549,556036.0
2016-03-03 14:00:00,49.53,49.63,49.51,49.54,644338.0,38.0626,38.1394,38.0472,38.0702,644338.0
2016-03-03 14:30:00,49.54,49.56,49.5,49.51,725720.0,38.0702,38.0856,38.0395,38.0472,725720.0
2016-03-03 15:00:00,49.52,49.59,49.49,49.57,1069897.0,38.0549,38.1087,38.0318,38.0933,1069897.0
2016-03-03 15:30:00,49.58,49.79,49.53,49.77,2131542.0,38.101,38.2624,38.0626,38.247,2131542.0
2016-03-04 09:30:00,50.01,50.2,49.68,49.83,2829448.0,38.4314,38.5774,38.1778,38.2931,2829448.0
2016-03-04 10:00:00,49.84,50.1,49.74,50.02,1287665.0,38.3008,38.5006,38.2239,38.4391,1287665.0
2016-03-04 10:30:00,50.02,50.35,50.0,50.28,1162993.0,38.4391,38.6927,38.4237,38.6389,1162993.0
2016-03-04 11:00:00,50.28,50.49,50.26,50.29,1103072.0,38.6389,38.8003,38.6235,38.6466,1103072.0
2016-03-04 11:30:00,50.28,50.32,50.13,50.26,1094690.0,38.6389,38.6696,38.5236,38.6235,1094690.0
2016-03-04 12:00:00,50.26,50.29,50.11,50.19,906170.0,38.6235,38.6466,38.5083,38.5697,906170.0
2016-03-04 12:30:00,50.19,50.36,50.17,50.35,797444.0,38.5697,38.7004,38.5544,38.6927,797444.0
2016-03-04 13:00:00,50.34,50.38,50.2,50.37,917423.0,38.685,38.7158,38.5774,38.7081,917423.0
2016-03-04 13:30:00,50.38,50.46,50.27,50.4,784989.0,38.7158,38.7772,38.6312,38.7311,784989.0
2016-03-04 14:00:00,50.4,50.41,50.22,50.29,935356.0,38.7311,38.7388,38.5928,38.6466,935356.0
2016-03-04 14:30:00,50.29,50.3,50.0,50.05,1378753.0,38.6466,38.6543,38.4237,38.4622,1378753.0
2016-03-04 15:00:00,50.05,50.29,50.02,50.26,1123182.0,38.4622,38.6466,38.4391,38.6235,1123182.0
2016-03-04 15:30:00,50.26,50.3,50.07,50.12,2067293.0,38.6235,38.6543,38.4775,38.516,2067293.0
2016-03-07 09:30:00,49.77,49.93,49.44,49.81,1943653.0,38.247,38.3699,37.9934,38.2777,1943653.0
2016-03-07 10:00:00,49.8,50.07,49.76,49.97,1228574.0,38.27,38.4775,38.2393,38.4007,1228574.0
2016-03-07 10:30:00,49.97,50.11,49.9,49.94,1268580.0,38.4007,38.5083,38.3469,38.3776,1268580.0
2016-03-07 11:00:00,49.94,49.99,49.74,49.93,749126.0,38.3776,38.416,38.2239,38.3699,749126.0
2016-03-07 11:30:00,49.94,50.16,49.93,50.03,806223.0,38.3776,38.5467,38.3699,38.4468,806223.0
2016-03-07 12:00:00,50.02,50.04,49.88,49.91,390191.0,38.4391,38.4545,38.3315,38.3546,390191.0
2016-03-07 12:30:00,49.91,50.01,49.86,49.91,314160.0,38.3546,38.4314,38.3161,38.3546,314160.0
2016-03-07 13:00:00,49.92,50.02,49.86,49.89,307338.0,38.3623,38.4391,38.3161,38.3392,307338.0
2016-03-07 13:30:00,49.89,49.99,49.83,49.97,665017.0,38.3392,38.416,38.2931,38.4007,665017.0
2016-03-07 14:00:00,49.97,50.07,49.88,49.92,664404.0,38.4007,38.4775,38.3315,38.3623,664404.0
2016-03-07 14:30:00,49.92,49.93,49.77,49.9,809441.0,38.3623,38.3699,38.247,38.3469,809441.0
2016-03-07 15:00:00,49.89,49.96,49.81,49.92,903071.0,38.3392,38.393,38.2777,38.3623,903071.0
2016-03-07 15:30:00,49.92,50.08,49.9,50.06,1458844.0,38.3623,38.4852,38.3469,38.4698,1458844.0
2016-03-08 09:30:00,49.61,49.66,49.3,49.33,1606935.0,38.124,38.1625,37.8858,37.9089,1606935.0
2016-03-08 10:00:00,49.32,49.41,49.17,49.21,1110294.0,37.9012,37.9703,37.7859,37.8166,1110294.0
2016-03-08 10:30:00,49.18,49.26,48.92,48.96,1254460.0,37.7936,37.8551,37.5938,37.6245,1254460.0
2016-03-08 11:00:00,48.95,49.25,48.94,49.17,1473471.0,37.6168,37.8474,37.6092,37.7859,1473471.0
2016-03-08 11:30:00,49.17,49.22,49.06,49.13,710898.0,37.7859,37.8243,37.7014,37.7552,710898.0
2016-03-08 12:00:00,49.14,49.44,49.12,49.36,918090.0,37.7628,37.9934,37.7475,37.9319,918090.0
2016-03-08 12:30:00,49.36,49.39,49.23,49.35,1216908.0,37.9319,37.955,37.832,37.9242,1216908.0
2016-03-08 13:00:00,49.35,49.42,49.27,49.35,641230.0,37.9242,37.978,37.8627,37.9242,641230.0
2016-03-08 13:30:00,49.35,49.43,49.31,49.38,625139.0,37.9242,37.9857,37.8935,37.9473,625139.0
2016-03-08 14:00:00,49.38,49.43,49.26,49.3,579553.0,37.9473,37.9857,37.8551,37.8858,579553.0
2016-03-08 14:30:00,49.3,49.35,49.24,49.3,968904.0,37.8858,37.9242,37.8397,37.8858,968904.0
2016-03-08 15:00:00,49.3,49.34,49.06,49.07,1376064.0,37.8858,37.9165,37.7014,37.7091,1376064.0
2016-03-08 15:30:00,49.07,49.15,49.0,49.05,3118349.0,37.7091,37.7705,37.6553,37.6937,3118349.0
2016-03-09 09:30:00,49.38,49.42,49.13,49.33,1534789.0,37.9473,37.978,37.7552,37.9089,1534789.0
2016-03-09 10:00:00,49.32,49.33,49.13,49.27,1072434.0,37.9012,37.9089,37.7552,37.8627,1072434.0
2016-03-09 10:30:00,49.27,49.47,49.17,49.25,1290841.0,37.8627,38.0164,37.7859,37.8474,1290841.0
2016-03-09 11:00:00,49.25,49.47,49.22,49.45,922839.0,37.8474,38.0164,37.8243,38.0011,922839.0
2016-03-09 11:30:00,49.45,49.5,49.19,49.25,2247477.0,38.0011,38.0395,37.8013,37.8474,2247477.0
2016-03-09 12:00:00,49.26,49.26,49.07,49.09,619151.0,37.8551,37.8551,37.7091,37.7244,619151.0
2016-03-09 12:30:00,49.09,49.12,48.79,48.8,1124795.0,37.7244,37.7475,37.4939,37.5016,1124795.0
2016-03-09 13:00:00,48.8,48.84,48.68,48.72,723102.0,37.5016,37.5323,37.4093,37.4401,723102.0
2016-03-09 13:30:00,48.71,48.97,48.71,48.9,607417.0,37.4324,37.6322,37.4324,37.5784,607417.0
2016-03-09 14:00:00,48.9,48.96,48.82,48.88,597904.0,37.5784,37.6245,37.5169,37.563,597904.0
2016-03-09 14:30:00,48.88,48.89,48.73,48.76,632095.0,37.563,37.5707,37.4478,37.4708,632095.0
2016-03-09 15:00:00,48.75,48.77,48.51,48.65,2386533.0,37.4631,37.4785,37.2787,37.3863,2386533.0
2016-03-09 15:30:00,48.65,48.79,48.62,48.78,2360030.0,37.3863,37.4939,37.3632,37.4862,2360030.0
2016-03-10 09:30:00,48.94,49.11,48.82,49.03,2975687.0,37.6092,37.7398,37.5169,37.6783,2975687.0
2016-03-10 10:00:00,49.04,49.13,48.81,48.83,1622443.0,37.686,37.7552,37.5092,37.5246,1622443.0
2016-03-10 10:30:00,48.83,48.85,48.57,48.59,1063327.0,37.5246,37.54,37.3248,37.3402,1063327.0
2016-03-10 11:00:00,48.6,48.68,48.25,48.37,1416687.0,37.3479,37.4093,37.0789,37.1711,1416687.0
2016-03-10 11:30:00,48.37,48.44,48.2,48.35,961681.0,37.1711,37.2249,37.0405,37.1558,961681.0
2016-03-10 12:00:00,48.35,48.47,48.16,48.19,691476.0,37.1558,37.248,37.0097,37.0328,691476.0
2016-03-10 12:30:00,48.19,48.22,47.96,48.16,1018268.0,37.0328,37.0558,36.856,37.0097,1018268.0
2016-03-10 13:00:00,48.16,48.26,48.0,48.24,686059.0,37.0097,37.0866,36.8868,37.0712,686059.0
2016-03-10 13:30:00,48.23,48.32,48.14,48.23,664249.0,37.0635,37.1327,36.9944,37.0635,664249.0
2016-03-10 14:00:00,48.24,48.29,48.07,48.27,712546.0,37.0712,37.1096,36.9406,37.0943,712546.0
2016-03-10 14:30:00,48.27,48.48,48.24,48.4,1014112.0,37.0943,37.2557,37.0712,37.1942,1014112.0
2016-03-10 15:00:00,48.39,48.69,48.33,48.66,1299834.0,37.1865,37.417,37.1404,37.394,1299834.0
2016-03-10 15:30:00,48.66,48.7,48.49,48.51,2237752.0,37.394,37.4247,37.2633,37.2787,2237752.0
2016-03-11 09:30:00,49.12,49.13,48.88,49.04,1654238.0,37.7475,37.7552,37.563,37.686,1654238.0
2016-03-11 10:00:00,49.05,49.19,48.96,49.17,1615042.0,37.6937,37.8013,37.6245,37.7859,1615042.0
2016-03-11 10:30:00,49.18,49.56,49.17,49.52,1522699.0,37.7936,38.0856,37.7859,38.0549,1522699.0
2016-03-11 11:00:00,49.51,49.74,49.49,49.7,1462402.0,38.0472,38.2239,38.0318,38.1932,1462402.0
2016-03-11 11:30:00,49.7,49.8,49.69,49.78,831269.0,38.1932,38.27,38.1855,38.2547,831269.0
2016-03-11 12:00:00,49.77,49.81,49.67,49.79,814626.0,38.247,38.2777,38.1701,38.2624,814626.0
2016-03-11 12:30:00,49.78,49.84,49.65,49.7,680562.0,38.2547,38.3008,38.1548,38.1932,680562.0
2016-03-11 13:00:00,49.7,49.73,49.61,49.72,576692.0,38.1932,38.2162,38.124,38.2086,576692.0
2016-03-11 13:30:00,49.72,49.77,49.65,49.71,682467.0,38.2086,38.247,38.1548,38.2009,682467.0
2016-03-11 14:00:00,49.72,49.75,49.64,49.71,674684.0,38.2086,38.2316,38.1471,38.2009,674684.0
2016-03-11 14:30:00,49.71,49.84,49.69,49.79,632304.0,38.2009,38.3008,38.1855,38.2624,632304.0
2016-03-11 15:00:00,49.79,50.0,49.77,49.95,1226223.0,38.2624,38.4237,38.247,38.3853,1226223.0
2016-03-11 15:30:00,49.95,50.13,49.92,50.06,3004196.0,38.3853,38.5236,38.3623,38.4698,3004196.0
2016-03-14 09:30:00,49.97,50.03,49.56,49.62,1432918.0,38.4007,38.4468,38.0856,38.1317,1432918.0
2016-03-14 10:00:00,49.61,49.69,49.5,49.53,984944.0,38.124,38.1855,38.0395,38.0626,984944.0
2016-03-14 10:30:00,49.54,49.63,49.47,49.51,843260.0,38.0702,38.1394,38.0164,38.0472,843260.0
2016-03-14 11:00:00,49.51,49.6,49.45,49.55,660025.0,38.0472,38.1163,38.0011,38.0779,660025.0
2016-03-14 11:30:00,49.55,49.63,49.44,49.45,685665.0,38.0779,38.1394,37.9934,38.0011,685665.0
2016-03-14 12:00:00,49.46,49.75,49.45,49.72,653401.0,38.0088,38.2316,38.0011,38.2086,653401.0
2016-03-14 12:30:00,49.73,49.88,49.71,49.83,595446.0,38.2162,38.3315,38.2009,38.2931,595446.0
2016-03-14 13:00:00,49.83,49.85,49.56,49.79,467863.0,38.2931,38.3085,38.0856,38.2624,467863.0
2016-03-14 13:30:00,49.78,49.89,49.77,49.82,513772.0,38.2547,38.3392,38.247,38.2854,513772.0
2016-03-14 14:00:00,49.83,49.96,49.8,49.95,548035.0,38.2931,38.393,38.27,38.3853,548035.0
2016-03-14 14:30:00,49.94,50.04,49.92,49.98,642730.0,38.3776,38.4545,38.3623,38.4084,642730.0
2016-03-14 15:00:00,49.98,50.07,49.93,50.03,754167.0,38.4084,38.4775,38.3699,38.4468,754167.0
2016-03-14 15:30:00,50.02,50.05,49.87,49.88,1348038.0,38.4391,38.4622,38.3238,38.3315,1348038.0
2016-03-15 09:30:00,49.3,49.78,49.2,49.68,1771153.0,37.8858,38.2547,37.809,38.1778,1771153.0
2016-03-15 10:00:00,49.67,49.83,49.61,49.76,902207.0,38.1701,38.2931,38.124,38.2393,902207.0
2016-03-15 10:30:00,49.76,49.82,49.54,49.56,911117.0,38.2393,38.2854,38.0702,38.0856,911117.0
2016-03-15 11:00:00,49.57,49.79,49.56,49.75,935796.0,38.0933,38.2624,38.0856,38.2316,935796.0
2016-03-15 11:30:00,49.75,49.77,49.64,49.65,692663.0,38.2316,38.247,38.1471,38.1548,692663.0
2016-03-15 12:00:00,49.65,49.67,49.48,49.52,939205.0,38.1548,38.1701,38.0241,38.0549,939205.0
2016-03-15 12:30:00,49.52,49.56,49.45,49.5,588050.0,38.0549,38.0856,38.0011,38.0395,588050.0
2016-03-15 13:00:00,49.5,49.64,49.48,49.62,708670.0,38.0395,38.1471,38.0241,38.1317,708670.0
2016-03-15 13:30:00,49.63,49.81,49.63,49.79,458724.0,38.1394,38.2777,38.1394,38.2624,458724.0
2016-03-15 14:00:00,49.8,49.92,49.77,49.81,622821.0,38.27,38.3623,38.247,38.2777,622821.0
2016-03-15 14:30:00,49.8,49.84,49.74,49.77,530158.0,38.27,38.3008,38.2239,38.247,530158.0
2016-03-15 15:00:00,49.77,49.96,49.75,49.82,781088.0,38.247,38.393,38.2316,38.2854,781088.0
2016-03-15 15:30:00,49.83,49.99,49.8,49.97,1482500.0,38.2931,38.416,38.27,38.4007,1482500.0
2016-03-16 09:30:00,49.75,50.29,49.61,50.2,1470955.0,38.2316,38.6466,38.124,38.5774,1470955.0
2016-03-16 10:00:00,50.2,50.26,50.05,50.12,1164835.0,38.5774,38.6235,38.4622,38.516,1164835.0
2016-03-16 10:30:00,50.11,50.19,50.04,50.06,648773.0,38.5083,38.5697,38.4545,38.4698,648773.0
2016-03-16 11:00:00,50.06,50.13,50.03,50.08,788490.0,38.4698,38.5236,38.4468,38.4852,788490.0
2016-03-16 11:30:00,50.07,50.2,50.06,50.09,547547.0,38.4775,38.5774,38.4698,38.4929,547547.0
2016-03-16 12:00:00,50.09,50.11,49.89,49.9,590394.0,38.4929,38.5083,38.3392,38.3469,590394.0
2016-03-16 12:30:00,49.9,49.92,49.8,49.91,578166.0,38.3469,38.3623,38.27,38.3546,578166.0
2016-03-16 13:00:00,49.91,49.93,49.79,49.8,517195.0,38.3546,38.3699,38.2624,38.27,517195.0
2016-03-16 13:30:00,49.8,49.92,49.71,49.82,670086.0,38.27,38.3623,38.2009,38.2854,670086.0
2016-03-16 14:00:00,49.8,49.93,49.28,49.56,2544711.0,38.27,38.3699,37.8704,38.0856,2544711.0
2016-03-16 14:30:00,49.55,49.76,49.42,49.43,1444061.0,38.0779,38.2393,37.978,37.9857,1444061.0
2016-03-16 15:00:00,49.43,49.64,49.4,49.55,1314868.0,37.9857,38.1471,37.9626,38.0779,1314868.0
2016-03-16 15:30:00,49.55,49.73,49.5,49.55,2239483.0,38.0779,38.2162,38.0395,38.0779,2239483.0
2016-03-17 09:30:00,49.43,49.47,48.84,48.99,1947136.0,37.9857,38.0164,37.5323,37.6476,1947136.0
2016-03-17 10:00:00,48.99,49.2,48.92,49.19,1011630.0,37.6476,37.809,37.5938,37.8013,1011630.0
2016-03-17 10:30:00,49.2,49.66,49.17,49.62,886301.0,37.809,38.1625,37.7859,38.1317,886301.0
2016-03-17 11:00:00,49.62,49.64,49.42,49.5,898158.0,38.1317,38.1471,37.978,38.0395,898158.0
2016-03-17 11:30:00,49.5,49.59,49.4,49.57,791506.0,38.0395,38.1087,37.9626,38.0933,791506.0
2016-03-17 12:00:00,49.57,49.61,49.45,49.6,686126.0,38.0933,38.124,38.0011,38.1163,686126.0
2016-03-17 12:30:00,49.61,49.7,49.56,49.67,672657.0,38.124,38.1932,38.0856,38.1701,672657.0
2016-03-17 13:00:00,49.67,49.74,49.53,49.67,630805.0,38.1701,38.2239,38.0626,38.1701,630805.0
2016-03-17 13:30:00,49.66,49.86,49.59,49.85,707545.0,38.1625,38.3161,38.1087,38.3085,707545.0
2016-03-17 14:00:00,49.85,49.91,49.76,49.8,648868.0,38.3085,38.3546,38.2393,38.27,648868.0
2016-03-17 14:30:00,49.8,49.9,49.72,49.82,690278.0,38.27,38.3469,38.2086,38.2854,690278.0
2016-03-17 15:00:00,49.82,49.93,49.73,49.87,908879.0,38.2854,38.3699,38.2162,38.3238,908879.0
2016-03-17 15:30:00,49.87,49.91,49.73,49.74,2141811.0,38.3238,38.3546,38.2162,38.2239,2141811.0
2016-03-18 09:30:00,50.44,50.7,50.2,50.66,7629168.0,38.7619,38.9617,38.5774,38.9309,7629168.0
2016-03-18 10:00:00,50.65,50.66,50.38,50.41,1711732.0,38.9232,38.9309,38.7158,38.7388,1711732.0
2016-03-18 10:30:00,50.41,50.56,50.38,50.56,1321501.0,38.7388,38.8541,38.7158,38.8541,1321501.0
2016-03-18 11:00:00,50.55,50.63,50.47,50.48,1025909.0,38.8464,38.9079,38.7849,38.7926,1025909.0
2016-03-18 11:30:00,50.48,50.48,50.21,50.3,908436.0,38.7926,38.7926,38.5851,38.6543,908436.0
2016-03-18 12:00:00,50.3,50.37,50.26,50.31,905360.0,38.6543,38.7081,38.6235,38.662,905360.0
2016-03-18 12:30:00,50.31,50.32,50.14,50.15,855328.0,38.662,38.6696,38.5313,38.539,855328.0
2016-03-18 13:00:00,50.15,50.16,49.93,50.07,978239.0,38.539,38.5467,38.3699,38.4775,978239.0
2016-03-18 13:30:00,50.08,50.2,50.02,50.11,943939.0,38.4852,38.5774,38.4391,38.5083,943939.0
2016-03-18 14:00:00,50.11,50.13,50.0,50.02,974807.0,38.5083,38.5236,38.4237,38.4391,974807.0
2016-03-18 14:30:00,50.01,50.08,49.97,50.04,957624.0,38.4314,38.4852,38.4007,38.4545,957624.0
2016-03-18 15:00:00,50.03,50.37,50.03,50.28,1383841.0,38.4468,38.7081,38.4468,38.6389,1383841.0
2016-03-18 15:30:00,50.29,50.52,50.2,50.48,3658160.0,38.6466,38.8233,38.5774,38.7926,3658160.0
2016-03-21 09:30:00,50.5,50.71,50.46,50.51,1625397.0,38.808,38.9694,38.7772,38.8157,1625397.0
2016-03-21 10:00:00,50.51,50.55,50.29,50.32,1321287.0,38.8157,38.8464,38.6466,38.6696,1321287.0
2016-03-21 10:30:00,50.32,50.37,50.17,50.27,856766.0,38.6696,38.7081,38.5544,38.6312,856766.0
2016-03-21 11:00:00,50.27,50.48,50.21,50.44,787992.0,38.6312,38.7926,38.5851,38.7619,787992.0
2016-03-21 11:30:00,50.44,50.5,50.36,50.37,660296.0,38.7619,38.808,38.7004,38.7081,660296.0
2016-03-21 12:00:00,50.37,50.42,50.29,50.32,502813.0,38.7081,38.7465,38.6466,38.6696,502813.0
2016-03-21 12:30:00,50.33,50.39,50.25,50.39,509563.0,38.6773,38.7234,38.6159,38.7234,509563.0
2016-03-21 13:00:00,50.39,50.5,50.35,50.49,430793.0,38.7234,38.808,38.6927,38.8003,430793.0
2016-03-21 13:30:00,50.49,50.61,50.44,50.58,859240.0,38.8003,38.8925,38.7619,38.8694,859240.0
2016-03-21 14:00:00,50.59,50.7,50.57,50.66,734226.0,38.8771,38.9617,38.8618,38.9309,734226.0
2016-03-21 14:30:00,50.67,50.74,50.64,50.73,733058.0,38.9386,38.9924,38.9156,38.9847,733058.0
2016-03-21 15:00:00,50.73,50.75,50.65,50.72,847206.0,38.9847,39.0001,38.9232,38.977,847206.0
2016-03-21 15:30:00,50.72,50.72,50.62,50.67,1927713.0,38.977,38.977,38.9002,38.9386,1927713.0
2016-03-22 09:30:00,50.21,50.32,50.0,50.25,2018138.0,38.5851,38.6696,38.4237,38.6159,2018138.0
2016-03-22 10:00:00,50.26,50.29,50.14,50.23,809114.0,38.6235,38.6466,38.5313,38.6005,809114.0
2016-03-22 10:30:00,50.24,50.27,50.15,50.16,758865.0,38.6082,38.6312,38.539,38.5467,758865.0
2016-03-22 11:00:00,50.16,50.33,50.12,50.32,618871.0,38.5467,38.6773,38.516,38.6696,618871.0
2016-03-22 11:30:00,50.32,50.33,50.2,50.25,402073.0,38.6696,38.6773,38.5774,38.6159,402073.0
2016-03-22 12:00:00,50.25,50.38,50.23,50.37,404584.0,38.6159,38.7158,38.6005,38.7081,404584.0
2016-03-22 12:30:00,50.38,50.46,50.32,50.45,442927.0,38.7158,38.7772,38.6696,38.7695,442927.0
2016-03-22 13:00:00,50.45,50.53,50.39,50.49,540323.0,38.7695,38.831,38.7234,38.8003,540323.0
2016-03-22 13:30:00,50.5,50.54,50.45,50.47,473305.0,38.808,38.8387,38.7695,38.7849,473305.0
2016-03-22 14:00:00,50.47,50.54,50.43,50.53,643001.0,38.7849,38.8387,38.7542,38.831,643001.0
2016-03-22 14:30:00,50.53,50.58,50.34,50.35,692638.0,38.831,38.8694,38.685,38.6927,692638.0
2016-03-22 15:00:00,50.35,50.36,50.2,50.34,975918.0,38.6927,38.7004,38.5774,38.685,975918.0
2016-03-22 15:30:00,50.35,50.44,50.32,50.38,1875764.0,38.6927,38.7619,38.6696,38.7158,1875764.0
2016-03-23 09:30:00,50.18,50.33,49.91,50.03,1342379.0,38.5621,38.6773,38.3546,38.4468,1342379.0
2016-03-23 10:00:00,50.04,50.17,49.97,50.1,817102.0,38.4545,38.5544,38.4007,38.5006,817102.0
2016-03-23 10:30:00,50.09,50.17,49.84,50.0,1244446.0,38.4929,38.5544,38.3008,38.4237,1244446.0
2016-03-23 11:00:00,49.99,50.07,49.92,50.03,710996.0,38.416,38.4775,38.3623,38.4468,710996.0
2016-03-23 11:30:00,50.03,50.04,49.8,49.9,570723.0,38.4468,38.4545,38.27,38.3469,570723.0
2016-03-23 12:00:00,49.9,50.01,49.84,49.99,436679.0,38.3469,38.4314,38.3008,38.416,436679.0
2016-03-23 12:30:00,49.99,50.04,49.91,49.94,433230.0,38.416,38.4545,38.3546,38.3776,433230.0
2016-03-23 13:00:00,49.94,50.01,49.91,49.97,378828.0,38.3776,38.4314,38.3546,38.4007,378828.0
2016-03-23 13:30:00,49.97,49.98,49.86,49.96,400593.0,38.4007,38.4084,38.3161,38.393,400593.0
2016-03-23 14:00:00,49.97,50.04,49.9,49.9,499953.0,38.4007,38.4545,38.3469,38.3469,499953.0
2016-03-23 14:30:00,49.9,49.96,49.71,49.71,781072.0,38.3469,38.393,38.2009,38.2009,781072.0
2016-03-23 15:00:00,49.72,49.91,49.7,49.9,805518.0,38.2086,38.3546,38.1932,38.3469,805518.0
2016-03-23 15:30:00,49.9,49.94,49.74,49.76,2291237.0,38.3469,38.3776,38.2239,38.2393,2291237.0
2016-03-24 09:30:00,49.02,49.08,48.53,48.79,2976594.0,37.6706,37.7167,37.2941,37.4939,2976594.0
2016-03-24 10:00:00,48.79,48.79,48.55,48.55,1487952.0,37.4939,37.4939,37.3094,37.3094,1487952.0
2016-03-24 10:30:00,48.55,48.73,48.52,48.72,2035879.0,37.3094,37.4478,37.2864,37.4401,2035879.0
2016-03-24 11:00:00,48.72,48.77,48.61,48.66,1284942.0,37.4401,37.4785,37.3556,37.394,1284942.0
2016-03-24 11:30:00,48.66,48.74,48.56,48.66,1236865.0,37.394,37.4555,37.3171,37.394,1236865.0
2016-03-24 12:00:00,48.66,48.83,48.6,48.65,1208977.0,37.394,37.5246,37.3479,37.3863,1208977.0
2016-03-24 12:30:00,48.65,48.72,48.56,48.64,758191.0,37.3863,37.4401,37.3171,37.3786,758191.0
2016-03-24 13:00:00,48.64,48.73,48.63,48.7,972910.0,37.3786,37.4478,37.3709,37.4247,972910.0
2016-03-24 13:30:00,48.7,48.75,48.65,48.71,695497.0,37.4247,37.4631,37.3863,37.4324,695497.0
2016-03-24 14:00:00,48.72,48.74,48.62,48.7,761382.0,37.4401,37.4555,37.3632,37.4247,761382.0
2016-03-24 14:30:00,48.71,48.79,48.67,48.78,956106.0,37.4324,37.4939,37.4017,37.4862,956106.0
2016-03-24 15:00:00,48.78,48.84,48.71,48.78,1105214.0,37.4862,37.5323,37.4324,37.4862,1105214.0
2016-03-24 15:30:00,48.79,48.92,48.77,48.89,2222283.0,37.4939,37.5938,37.4785,37.5707,2222283.0
2016-03-28 09:30:00,49.04,49.04,48.64,48.71,2245913.0,37.686,37.686,37.3786,37.4324,2245913.0
2016-03-28 10:00:00,48.71,48.86,48.67,48.7,1739634.0,37.4324,37.5477,37.4017,37.4247,1739634.0
2016-03-28 10:30:00,48.69,48.72,48.55,48.65,1001787.0,37.417,37.4401,37.3094,37.3863,1001787.0
2016-03-28 11:00:00,48.65,48.74,48.57,48.73,1132793.0,37.3863,37.4555,37.3248,37.4478,1132793.0
2016-03-28 11:30:00,48.73,48.86,48.7,48.77,1052399.0,37.4478,37.5477,37.4247,37.4785,1052399.0
2016-03-28 12:00:00,48.77,48.87,48.75,48.81,897577.0,37.4785,37.5554,37.4631,37.5092,897577.0
2016-03-28 12:30:00,48.81,48.97,48.8,48.94,913629.0,37.5092,37.6322,37.5016,37.6092,913629.0
2016-03-28 13:00:00,48.95,49.0,48.86,48.9,946139.0,37.6168,37.6553,37.5477,37.5784,946139.0
2016-03-28 13:30:00,48.9,48.97,48.87,48.94,655730.0,37.5784,37.6322,37.5554,37.6092,655730.0
2016-03-28 14:00:00,48.94,49.0,48.84,48.93,1812132.0,37.6092,37.6553,37.5323,37.6015,1812132.0
2016-03-28 14:30:00,48.93,48.93,48.77,48.77,720527.0,37.6015,37.6015,37.4785,37.4785,720527.0
2016-03-28 15:00:00,48.78,48.87,48.76,48.79,692791.0,37.4862,37.5554,37.4708,37.4939,692791.0
2016-03-28 15:30:00,48.78,48.82,48.68,48.7,2451928.0,37.4862,37.5169,37.4093,37.4247,2451928.0
2016-03-29 09:30:00,48.62,48.65,48.12,48.33,1803002.0,37.3632,37.3863,36.979,37.1404,1803002.0
2016-03-29 10:00:00,48.33,48.39,48.15,48.26,1082586.0,37.1404,37.1865,37.0021,37.0866,1082586.0
2016-03-29 10:30:00,48.26,48.31,48.11,48.16,1113156.0,37.0866,37.125,36.9713,37.0097,1113156.0
2016-03-29 11:00:00,48.16,48.19,47.96,47.98,1341294.0,37.0097,37.0328,36.856,36.8714,1341294.0
2016-03-29 11:30:00,47.98,48.08,47.91,48.07,1485370.0,36.8714,36.9483,36.8176,36.9406,1485370.0
2016-03-29 12:00:00,48.06,48.2,48.06,48.19,1515012.0,36.9329,37.0405,36.9329,37.0328,1515012.0
2016-03-29 12:30:00,48.19,48.28,48.02,48.05,1289880.0,37.0328,37.102,36.9022,36.9252,1289880.0
2016-03-29 13:00:00,48.05,48.07,47.93,47.95,1080387.0,36.9252,36.9406,36.833,36.8484,1080387.0
2016-03-29 13:30:00,47.95,47.95,47.88,47.91,1132479.0,36.8484,36.8484,36.7946,36.8176,1132479.0
2016-03-29 14:00:00,47.91,48.02,47.84,47.93,1677817.0,36.8176,36.9022,36.7638,36.833,1677817.0
2016-03-29 14:30:00,47.94,48.0,47.88,47.92,1968018.0,36.8407,36.8868,36.7946,36.8253,1968018.0
2016-03-29 15:00:00,47.91,48.05,47.9,48.05,1636568.0,36.8176,36.9252,36.8099,36.9252,1636568.0
2016-03-29 15:30:00,48.05,48.13,48.04,48.06,3731290.0,36.9252,36.9867,36.9175,36.9329,3731290.0
2016-03-30 09:30:00,48.38,48.48,48.14,48.44,2560454.0,37.1788,37.2557,36.9944,37.2249,2560454.0
2016-03-30 10:00:00,48.44,48.59,48.43,48.59,1843471.0,37.2249,37.3402,37.2172,37.3402,1843471.0
2016-03-30 10:30:00,48.58,48.88,48.58,48.73,1264873.0,37.3325,37.563,37.3325,37.4478,1264873.0
2016-03-30 11:00:00,48.73,49.04,48.72,48.98,1412718.0,37.4478,37.686,37.4401,37.6399,1412718.0
2016-03-30 11:30:00,48.97,49.09,48.91,49.09,1078623.0,37.6322,37.7244,37.5861,37.7244,1078623.0
2016-03-30 12:00:00,49.08,49.16,48.99,49.0,779378.0,37.7167,37.7782,37.6476,37.6553,779378.0
2016-03-30 12:30:00,49.0,49.01,48.81,48.85,606362.0,37.6553,37.6629,37.5092,37.54,606362.0
2016-03-30 13:00:00,48.85,48.88,48.73,48.79,481155.0,37.54,37.563,37.4478,37.4939,481155.0
2016-03-30 13:30:00,48.79,48.86,48.72,48.81,540272.0,37.4939,37.5477,37.4401,37.5092,540272.0
2016-03-30 14:00:00,48.81,48.89,48.73,48.79,627973.0,37.5092,37.5707,37.4478,37.4939,627973.0
2016-03-30 14:30:00,48.79,48.81,48.7,48.73,642475.0,37.4939,37.5092,37.4247,37.4478,642475.0
2016-03-30 15:00:00,48.72,48.83,48.72,48.78,771185.0,37.4401,37.5246,37.4401,37.4862,771185.0
2016-03-30 15:30:00,48.79,48.79,48.61,48.65,2201585.0,37.4939,37.4939,37.3556,37.3863,2201585.0
2016-03-31 09:30:00,48.6,48.73,48.35,48.54,1554170.0,37.3479,37.4478,37.1558,37.3018,1554170.0
2016-03-31 10:00:00,48.55,48.84,48.5,48.67,1168086.0,37.3094,37.5323,37.271,37.4017,1168086.0
2016-03-31 10:30:00,48.68,48.7,48.59,48.61,1004185.0,37.4093,37.4247,37.3402,37.3556,1004185.0
2016-03-31 11:00:00,48.6,48.77,48.59,48.64,873260.0,37.3479,37.4785,37.3402,37.3786,873260.0
2016-03-31 11:30:00,48.65,48.76,48.65,48.72,730451.0,37.3863,37.4708,37.3863,37.4401,730451.0
2016-03-31 12:00:00,48.73,48.8,48.7,48.73,400693.0,37.4478,37.5016,37.4247,37.4478,400693.0
2016-03-31 12:30:00,48.73,48.73,48.63,48.65,426202.0,37.4478,37.4478,37.3709,37.3863,426202.0
2016-03-31 13:00:00,48.64,48.68,48.61,48.66,489908.0,37.3786,37.4093,37.3556,37.394,489908.0
2016-03-31 13:30:00,48.65,48.67,48.58,48.62,611346.0,37.3863,37.4017,37.3325,37.3632,611346.0
2016-03-31 14:00:00,48.61,48.62,48.43,48.44,956135.0,37.3556,37.3632,37.2172,37.2249,956135.0
2016-03-31 14:30:00,48.43,48.46,48.27,48.34,678273.0,37.2172,37.2403,37.0943,37.1481,678273.0
2016-03-31 15:00:00,48.33,48.39,48.27,48.37,785432.0,37.1404,37.1865,37.0943,37.1711,785432.0
2016-03-31 15:30:00,48.37,48.51,48.32,48.35,2336441.0,37.1711,37.2787,37.1327,37.1558,2336441.0
2016-04-01 09:30:00,48.23,48.24,47.77,48.05,1520747.0,37.0635,37.0712,36.71,36.9252,1520747.0
2016-04-01 10:00:00,48.05,48.33,48.01,48.29,1342717.0,36.9252,37.1404,36.8945,37.1096,1342717.0
2016-04-01 10:30:00,48.29,48.57,48.27,48.51,1339537.0,37.1096,37.3248,37.0943,37.2787,1339537.0
2016-04-01 11:00:00,48.52,48.56,48.39,48.41,868032.0,37.2864,37.3171,37.1865,37.2019,868032.0
2016-04-01 11:30:00,48.41,48.58,48.39,48.45,636856.0,37.2019,37.3325,37.1865,37.2326,636856.0
2016-04-01 12:00:00,48.46,48.48,48.27,48.3,585626.0,37.2403,37.2557,37.0943,37.1173,585626.0
2016-04-01 12:30:00,48.3,48.42,48.29,48.4,463012.0,37.1173,37.2095,37.1096,37.1942,463012.0
2016-04-01 13:00:00,48.4,48.58,48.38,48.54,543194.0,37.1942,37.3325,37.1788,37.3018,543194.0
2016-04-01 13:30:00,48.55,48.57,48.47,48.47,539195.0,37.3094,37.3248,37.248,37.248,539195.0
2016-04-01 14:00:00,48.48,48.55,48.41,48.44,621930.0,37.2557,37.3094,37.2019,37.2249,621930.0
2016-04-01 14:30:00,48.44,48.58,48.41,48.46,532261.0,37.2249,37.3325,37.2019,37.2403,532261.0
2016-04-01 15:00:00,48.46,48.52,48.4,48.43,786865.0,37.2403,37.2864,37.1942,37.2172,786865.0
2016-04-01 15:30:00,48.43,48.54,48.41,48.45,2024382.0,37.2172,37.3018,37.2019,37.2326,2024382.0
2016-04-04 09:30:00,48.42,48.5,48.23,48.5,1255427.0,37.2095,37.271,37.0635,37.271,1255427.0
2016-04-04 10:00:00,48.5,48.61,48.4,48.61,1160154.0,37.271,37.3556,37.1942,37.3556,1160154.0
2016-04-04 10:30:00,48.6,48.67,48.27,48.31,1285971.0,37.3479,37.4017,37.0943,37.125,1285971.0
2016-04-04 11:00:00,48.31,48.35,48.2,48.32,732132.0,37.125,37.1558,37.0405,37.1327,732132.0
2016-04-04 11:30:00,48.32,48.35,48.26,48.35,524582.0,37.1327,37.1558,37.0866,37.1558,524582.0
2016-04-04 12:00:00,48.35,48.51,48.34,48.41,524562.0,37.1558,37.2787,37.1481,37.2019,524562.0
2016-04-04 12:30:00,48.42,48.48,48.39,48.48,356268.0,37.2095,37.2557,37.1865,37.2557,356268.0
2016-04-04 13:00:00,48.47,48.54,48.45,48.5,639327.0,37.248,37.3018,37.2326,37.271,639327.0
2016-04-04 13:30:00,48.51,48.52,48.43,48.45,586003.0,37.2787,37.2864,37.2172,37.2326,586003.0
2016-04-04 14:00:00,48.45,48.49,48.35,48.39,737662.0,37.2326,37.2633,37.1558,37.1865,737662.0
2016-04-04 14:30:00,48.39,48.47,48.38,48.46,507018.0,37.1865,37.248,37.1788,37.2403,507018.0
2016-04-04 15:00:00,48.46,48.5,48.37,48.38,712336.0,37.2403,37.271,37.1711,37.1788,712336.0
2016-04-04 15:30:00,48.39,48.5,48.37,48.49,1549179.0,37.1865,37.271,37.1711,37.2633,1549179.0
2016-04-05 09:30:00,48.08,48.09,47.7,47.82,2506557.0,36.9483,36.9559,36.6562,36.7485,2506557.0
2016-04-05 10:00:00,47.82,47.94,47.7,47.8,1435090.0,36.7485,36.8407,36.6562,36.7331,1435090.0
2016-04-05 10:30:00,47.81,47.84,47.64,47.67,1471493.0,36.7408,36.7638,36.6101,36.6332,1471493.0
2016-04-05 11:00:00,47.67,47.86,47.65,47.76,1225634.0,36.6332,36.7792,36.6178,36.7024,1225634.0
2016-04-05 11:30:00,47.75,47.94,47.71,47.91,815621.0,36.6947,36.8407,36.6639,36.8176,815621.0
2016-04-05 12:00:00,47.91,47.99,47.82,47.88,629080.0,36.8176,36.8791,36.7485,36.7946,629080.0
2016-04-05 12:30:00,47.88,47.94,47.83,47.85,502394.0,36.7946,36.8407,36.7561,36.7715,502394.0
2016-04-05 13:00:00,47.84,47.88,47.77,47.84,520967.0,36.7638,36.7946,36.71,36.7638,520967.0
2016-04-05 13:30:00,47.85,47.86,47.71,47.79,780321.0,36.7715,36.7792,36.6639,36.7254,780321.0
2016-04-05 14:00:00,47.79,47.81,47.72,47.76,735588.0,36.7254,36.7408,36.6716,36.7024,735588.0
2016-04-05 14:30:00,47.76,47.8,47.72,47.75,732539.0,36.7024,36.7331,36.6716,36.6947,732539.0
2016-04-05 15:00:00,47.75,47.77,47.61,47.63,1168567.0,36.6947,36.71,36.5871,36.6024,1168567.0
2016-04-05 15:30:00,47.62,47.64,47.46,47.53,3343588.0,36.5948,36.6101,36.4718,36.5256,3343588.0
2016-04-06 09:30:00,47.39,47.5,47.22,47.45,1900997.0,36.418,36.5025,36.2874,36.4641,1900997.0
2016-04-06 10:00:00,47.45,47.58,47.36,47.43,1785035.0,36.4641,36.564,36.395,36.4488,1785035.0
2016-04-06 10:30:00,47.43,47.75,47.36,47.74,1469930.0,36.4488,36.6947,36.395,36.687,1469930.0
2016-04-06 11:00:00,47.74,47.9,47.7,47.84,1382422.0,36.687,36.8099,36.6562,36.7638,1382422.0
2016-04-06 11:30:00,47.83,48.0,47.81,47.96,1001944.0,36.7561,36.8868,36.7408,36.856,1001944.0
2016-04-06 12:00:00,47.97,48.0,47.95,47.98,684228.0,36.8637,36.8868,36.8484,36.8714,684228.0
2016-04-06 12:30:00,47.98,48.05,47.92,47.94,744605.0,36.8714,36.9252,36.8253,36.8407,744605.0
2016-04-06 13:00:00,47.94,48.11,47.93,48.09,582550.0,36.8407,36.9713,36.833,36.9559,582550.0
2016-04-06 13:30:00,48.08,48.13,47.96,47.97,706396.0,36.9483,36.9867,36.856,36.8637,706396.0
2016-04-06 14:00:00,47.97,48.06,47.83,47.83,1009099.0,36.8637,36.9329,36.7561,36.7561,1009099.0
2016-04-06 14:30:00,47.84,47.92,47.75,47.9,937734.0,36.7638,36.8253,36.6947,36.8099,937734.0
2016-04-06 15:00:00,47.9,48.11,47.86,48.05,1127764.0,36.8099,36.9713,36.7792,36.9252,1127764.0
2016-04-06 15:30:00,48.05,48.11,48.0,48.08,1869637.0,36.9252,36.9713,36.8868,36.9483,1869637.0
2016-04-07 09:30:00,47.71,47.78,47.5,47.52,1260841.0,36.6639,36.7177,36.5025,36.5179,1260841.0
2016-04-07 10:00:00,47.52,47.58,47.39,47.4,1193944.0,36.5179,36.564,36.418,36.4257,1193944.0
2016-04-07 10:30:00,47.39,47.48,47.37,47.44,1004088.0,36.418,36.4872,36.4026,36.4564,1004088.0
2016-04-07 11:00:00,47.44,47.46,47.35,47.37,756136.0,36.4564,36.4718,36.3873,36.4026,756136.0
2016-04-07 11:30:00,47.37,47.39,47.3,47.34,955300.0,36.4026,36.418,36.3489,36.3796,955300.0
2016-04-07 12:00:00,47.33,47.38,47.22,47.27,744713.0,36.3719,36.4103,36.2874,36.3258,744713.0
2016-04-07 12:30:00,47.28,47.3,47.21,47.25,603625.0,36.3335,36.3489,36.2797,36.3104,603625.0
2016-04-07 13:00:00,47.25,47.34,47.22,47.25,564949.0,36.3104,36.3796,36.2874,36.3104,564949.0
2016-04-07 13:30:00,47.25,47.28,47.02,47.04,987052.0,36.3104,36.3335,36.1337,36.149,987052.0
2016-04-07 14:00:00,47.03,47.04,46.8,46.88,1546538.0,36.1414,36.149,35.9646,36.0261,1546538.0
2016-04-07 14:30:00,46.87,46.92,46.62,46.68,1463111.0,36.0184,36.0568,35.8263,35.8724,1463111.0
2016-04-07 15:00:00,46.68,46.92,46.64,46.91,1455807.0,35.8724,36.0568,35.8417,36.0491,1455807.0
2016-04-07 15:30:00,46.91,46.96,46.82,46.92,2618699.0,36.0491,36.0876,35.98,36.0568,2618699.0
2016-04-08 09:30:00,47.35,47.56,47.14,47.53,1594001.0,36.3873,36.5487,36.2259,36.5256,1594001.0
2016-04-08 10:00:00,47.54,47.65,47.5,47.58,974785.0,36.5333,36.6178,36.5025,36.564,974785.0
2016-04-08 10:30:00,47.58,47.63,47.53,47.55,606707.0,36.564,36.6024,36.5256,36.541,606707.0
2016-04-08 11:00:00,47.55,47.63,47.36,47.4,817337.0,36.541,36.6024,36.395,36.4257,817337.0
2016-04-08 11:30:00,47.39,47.41,47.21,47.32,696347.0,36.418,36.4334,36.2797,36.3642,696347.0
2016-04-08 12:00:00,47.32,47.39,47.22,47.22,367736.0,36.3642,36.418,36.2874,36.2874,367736.0
2016-04-08 12:30:00,47.21,47.32,47.17,47.28,371961.0,36.2797,36.3642,36.249,36.3335,371961.0
2016-04-08 13:00:00,47.28,47.29,47.12,47.17,372772.0,36.3335,36.3412,36.2105,36.249,372772.0
2016-04-08 13:30:00,47.16,47.28,47.12,47.28,396080.0,36.2413,36.3335,36.2105,36.3335,396080.0
2016-04-08 14:00:00,47.28,47.31,47.21,47.25,404542.0,36.3335,36.3565,36.2797,36.3104,404542.0
2016-04-08 14:30:00,47.24,47.25,47.03,47.08,621128.0,36.3027,36.3104,36.1414,36.1798,621128.0
2016-04-08 15:00:00,47.08,47.11,46.97,47.02,669654.0,36.1798,36.2028,36.0953,36.1337,669654.0
2016-04-08 15:30:00,47.02,47.08,46.97,47.07,1619349.0,36.1337,36.1798,36.0953,36.1721,1619349.0
2016-04-11 09:30:00,47.11,47.51,47.0,47.51,2266731.0,36.2028,36.5102,36.1183,36.5102,2266731.0
2016-04-11 10:00:00,47.51,47.71,47.48,47.59,1366446.0,36.5102,36.6639,36.4872,36.5717,1366446.0
2016-04-11 10:30:00,47.59,47.6,47.27,47.33,1214407.0,36.5717,36.5794,36.3258,36.3719,1214407.0
2016-04-11 11:00:00,47.32,47.4,47.28,47.32,761233.0,36.3642,36.4257,36.3335,36.3642,761233.0
2016-04-11 11:30:00,47.32,47.35,47.19,47.34,506286.0,36.3642,36.3873,36.2643,36.3796,506286.0
2016-04-11 12:00:00,47.35,47.45,47.26,47.34,502473.0,36.3873,36.4641,36.3181,36.3796,502473.0
2016-04-11 12:30:00,47.35,47.47,47.31,47.43,425746.0,36.3873,36.4795,36.3565,36.4488,425746.0
2016-04-11 13:00:00,47.42,47.47,47.28,47.35,978214.0,36.4411,36.4795,36.3335,36.3873,978214.0
2016-04-11 13:30:00,47.35,47.37,47.22,47.3,1004449.0,36.3873,36.4026,36.2874,36.3489,1004449.0
2016-04-11 14:00:00,47.31,47.41,47.28,47.3,843174.0,36.3565,36.4334,36.3335,36.3489,843174.0
2016-04-11 14:30:00,47.3,47.37,47.25,47.33,768508.0,36.3489,36.4026,36.3104,36.3719,768508.0
2016-04-11 15:00:00,47.33,47.34,47.16,47.16,1163649.0,36.3719,36.3796,36.2413,36.2413,1163649.0
2016-04-11 15:30:00,47.15,47.18,47.01,47.03,1627703.0,36.2336,36.2566,36.126,36.1414,1627703.0
2016-04-12 09:30:00,47.14,47.37,47.05,47.33,2108359.0,36.2259,36.4026,36.1567,36.3719,2108359.0
2016-04-12 10:00:00,47.33,47.34,46.95,47.11,1282156.0,36.3719,36.3796,36.0799,36.2028,1282156.0
2016-04-12 10:30:00,47.11,47.31,47.01,47.2,1377446.0,36.2028,36.3565,36.126,36.272,1377446.0
2016-04-12 11:00:00,47.2,47.3,47.09,47.26,1060115.0,36.272,36.3489,36.1875,36.3181,1060115.0
2016-04-12 11:30:00,47.26,47.35,47.09,47.28,1053500.0,36.3181,36.3873,36.1875,36.3335,1053500.0
2016-04-12 12:00:00,47.28,47.54,47.26,47.53,774904.0,36.3335,36.5333,36.3181,36.5256,774904.0
2016-04-12 12:30:00,47.53,47.59,47.48,47.5,859458.0,36.5256,36.5717,36.4872,36.5025,859458.0
2016-04-12 13:00:00,47.51,47.62,47.5,47.6,730444.0,36.5102,36.5948,36.5025,36.5794,730444.0
2016-04-12 13:30:00,47.59,47.64,47.46,47.64,1540606.0,36.5717,36.6101,36.4718,36.6101,1540606.0
2016-04-12 14:00:00,47.63,47.7,47.57,47.58,723327.0,36.6024,36.6562,36.5563,36.564,723327.0
2016-04-12 14:30:00,47.58,47.72,47.58,47.72,741936.0,36.564,36.6716,36.564,36.6716,741936.0
2016-04-12 15:00:00,47.72,47.79,47.71,47.79,1265127.0,36.6716,36.7254,36.6639,36.7254,1265127.0
2016-04-12 15:30:00,47.78,47.83,47.65,47.76,2817793.0,36.7177,36.7561,36.6178,36.7024,2817793.0
2016-04-13 09:30:00,48.29,48.98,48.27,48.63,3269237.0,37.1096,37.6399,37.0943,37.3709,3269237.0
2016-04-13 10:00:00,48.63,48.64,48.37,48.52,1642634.0,37.3709,37.3786,37.1711,37.2864,1642634.0
2016-04-13 10:30:00,48.53,48.66,48.38,48.61,1503448.0,37.2941,37.394,37.1788,37.3556,1503448.0
2016-04-13 11:00:00,48.61,48.61,48.41,48.5,1400228.0,37.3556,37.3556,37.2019,37.271,1400228.0
2016-04-13 11:30:00,48.5,48.89,48.5,48.83,1666765.0,37.271,37.5707,37.271,37.5246,1666765.0
2016-04-13 12:00:00,48.83,48.93,48.78,48.9,1061045.0,37.5246,37.6015,37.4862,37.5784,1061045.0
2016-04-13 12:30:00,48.89,49.18,48.89,49.09,1521267.0,37.5707,37.7936,37.5707,37.7244,1521267.0
2016-04-13 13:00:00,49.09,49.17,48.99,49.13,1738427.0,37.7244,37.7859,37.6476,37.7552,1738427.0
2016-04-13 13:30:00,49.13,49.25,49.11,49.24,1489985.0,37.7552,37.8474,37.7398,37.8397,1489985.0
2016-04-13 14:00:00,49.24,49.24,48.92,48.95,1508588.0,37.8397,37.8397,37.5938,37.6168,1508588.0
2016-04-13 14:30:00,48.96,49.08,48.89,48.91,1206678.0,37.6245,37.7167,37.5707,37.5861,1206678.0
2016-04-13 15:00:00,48.91,48.99,48.86,48.89,1536657.0,37.5861,37.6476,37.5477,37.5707,1536657.0
2016-04-13 15:30:00,48.89,49.06,48.86,49.05,3876500.0,37.5707,37.7014,37.5477,37.6937,3876500.0
2016-04-14 09:30:00,48.3,49.08,48.17,48.46,4228329.0,37.1173,37.7167,37.0174,37.2403,4228329.0
2016-04-14 10:00:00,48.46,48.67,48.41,48.55,1969469.0,37.2403,37.4017,37.2019,37.3094,1969469.0
2016-04-14 10:30:00,48.56,48.68,48.44,48.68,2010853.0,37.3171,37.4093,37.2249,37.4093,2010853.0
2016-04-14 11:00:00,48.67,48.97,48.56,48.95,2081212.0,37.4017,37.6322,37.3171,37.6168,2081212.0
2016-04-14 11:30:00,48.94,49.3,48.94,49.11,2698720.0,37.6092,37.8858,37.6092,37.7398,2698720.0
2016-04-14 12:00:00,49.12,49.22,49.07,49.09,1305211.0,37.7475,37.8243,37.7091,37.7244,1305211.0
2016-04-14 12:30:00,49.09,49.09,48.86,48.94,1304603.0,37.7244,37.7244,37.5477,37.6092,1304603.0
2016-04-14 13:00:00,48.94,48.95,48.77,48.8,1216414.0,37.6092,37.6168,37.4785,37.5016,1216414.0
2016-04-14 13:30:00,48.81,48.97,48.75,48.91,1159706.0,37.5092,37.6322,37.4631,37.5861,1159706.0
2016-04-14 14:00:00,48.91,49.19,48.89,49.17,1977657.0,37.5861,37.8013,37.5707,37.7859,1977657.0
2016-04-14 14:30:00,49.16,49.17,48.87,49.02,1277136.0,37.7782,37.7859,37.5554,37.6706,1277136.0
2016-04-14 15:00:00,49.02,49.03,48.94,48.99,1369858.0,37.6706,37.6783,37.6092,37.6476,1369858.0
2016-04-14 15:30:00,48.99,49.02,48.78,48.79,4077416.0,37.6476,37.6706,37.4862,37.4939,4077416.0
2016-04-15 09:30:00,48.62,48.94,48.38,48.41,5257974.0,37.3632,37.6092,37.1788,37.2019,5257974.0
2016-04-15 10:00:00,48.41,48.41,48.1,48.37,3308093.0,37.2019,37.2019,36.9636,37.1711,3308093.0
2016-04-15 10:30:00,48.37,48.5,48.18,48.22,1601588.0,37.1711,37.271,37.0251,37.0558,1601588.0
2016-04-15 11:00:00,48.22,48.31,48.2,48.23,1288777.0,37.0558,37.125,37.0405,37.0635,1288777.0
2016-04-15 11:30:00,48.24,48.29,48.2,48.28,1044879.0,37.0712,37.1096,37.0405,37.102,1044879.0
2016-04-15 12:00:00,48.28,48.32,48.2,48.31,904775.0,37.102,37.1327,37.0405,37.125,904775.0
2016-04-15 12:30:00,48.3,48.31,48.18,48.19,597702.0,37.1173,37.125,37.0251,37.0328,597702.0
2016-04-15 13:00:00,48.2,48.25,48.15,48.23,634268.0,37.0405,37.0789,37.0021,37.0635,634268.0
2016-04-15 13:30:00,48.22,48.23,48.11,48.14,847034.0,37.0558,37.0635,36.9713,36.9944,847034.0
2016-04-15 14:00:00,48.15,48.19,48.06,48.16,987587.0,37.0021,37.0328,36.9329,37.0097,987587.0
2016-04-15 14:30:00,48.16,48.23,48.14,48.2,923033.0,37.0097,37.0635,36.9944,37.0405,923033.0
2016-04-15 15:00:00,48.2,48.29,48.18,48.28,1347239.0,37.0405,37.1096,37.0251,37.102,1347239.0
2016-04-15 15:30:00,48.28,48.29,48.15,48.24,3159711.0,37.102,37.1096,37.0021,37.0712,3159711.0
2016-04-18 09:30:00,47.97,48.57,47.91,48.5,2383463.0,36.8637,37.3248,36.8176,37.271,2383463.0
2016-04-18 10:00:00,48.49,48.6,48.34,48.52,1749175.0,37.2633,37.3479,37.1481,37.2864,1749175.0
2016-04-18 10:30:00,48.52,48.63,48.4,48.58,1137771.0,37.2864,37.3709,37.1942,37.3325,1137771.0
2016-04-18 11:00:00,48.58,48.79,48.55,48.59,1245266.0,37.3325,37.4939,37.3094,37.3402,1245266.0
2016-04-18 11:30:00,48.59,48.81,48.58,48.77,735827.0,37.3402,37.5092,37.3325,37.4785,735827.0
2016-04-18 12:00:00,48.78,48.86,48.73,48.81,676794.0,37.4862,37.5477,37.4478,37.5092,676794.0
2016-04-18 12:30:00,48.82,48.88,48.75,48.75,609656.0,37.5169,37.563,37.4631,37.4631,609656.0
2016-04-18 13:00:00,48.75,48.76,48.63,48.7,731752.0,37.4631,37.4708,37.3709,37.4247,731752.0
2016-04-18 13:30:00,48.7,48.73,48.61,48.69,785619.0,37.4247,37.4478,37.3556,37.417,785619.0
2016-04-18 14:00:00,48.69,48.75,48.6,48.67,801303.0,37.417,37.4631,37.3479,37.4017,801303.0
2016-04-18 14:30:00,48.67,48.86,48.67,48.82,825346.0,37.4017,37.5477,37.4017,37.5169,825346.0
2016-04-18 15:00:00,48.81,48.85,48.78,48.82,969933.0,37.5092,37.54,37.4862,37.5169,969933.0
2016-04-18 15:30:00,48.82,48.88,48.75,48.84,2190936.0,37.5169,37.563,37.4631,37.5323,2190936.0
2016-04-19 09:30:00,49.01,49.72,48.98,49.72,2401401.0,37.6629,38.2086,37.6399,38.2086,2401401.0
2016-04-19 10:00:00,49.71,49.74,49.55,49.59,1494957.0,38.2009,38.2239,38.0779,38.1087,1494957.0
2016-04-19 10:30:00,49.59,49.73,49.51,49.7,1030312.0,38.1087,38.2162,38.0472,38.1932,1030312.0
2016-04-19 11:00:00,49.71,49.81,49.64,49.64,1203787.0,38.2009,38.2777,38.1471,38.1471,1203787.0
2016-04-19 11:30:00,49.65,49.76,49.48,49.48,885540.0,38.1548,38.2393,38.0241,38.0241,885540.0
2016-04-19 12:00:00,49.48,49.57,49.41,49.56,671425.0,38.0241,38.0933,37.9703,38.0856,671425.0
2016-04-19 12:30:00,49.57,49.66,49.52,49.61,768957.0,38.0933,38.1625,38.0549,38.124,768957.0
2016-04-19 13:00:00,49.6,49.79,49.6,49.77,719142.0,38.1163,38.2624,38.1163,38.247,719142.0
2016-04-19 13:30:00,49.77,49.89,49.71,49.85,1075593.0,38.247,38.3392,38.2009,38.3085,1075593.0
2016-04-19 14:00:00,49.85,49.92,49.81,49.87,989776.0,38.3085,38.3623,38.2777,38.3238,989776.0
2016-04-19 14:30:00,49.87,49.9,49.8,49.81,918470.0,38.3238,38.3469,38.27,38.2777,918470.0
2016-04-19 15:00:00,49.81,49.88,49.77,49.87,1105236.0,38.2777,38.3315,38.247,38.3238,1105236.0
2016-04-19 15:30:00,49.87,49.91,49.82,49.87,2082750.0,38.3238,38.3546,38.2854,38.3238,2082750.0
2016-04-20 09:30:00,49.98,50.25,49.76,50.16,2466710.0,38.4084,38.6159,38.2393,38.5467,2466710.0
2016-04-20 10:00:00,50.16,50.33,50.04,50.29,1557319.0,38.5467,38.6773,38.4545,38.6466,1557319.0
2016-04-20 10:30:00,50.29,50.47,50.23,50.45,1474532.0,38.6466,38.7849,38.6005,38.7695,1474532.0
2016-04-20 11:00:00,50.44,50.45,50.19,50.2,1830482.0,38.7619,38.7695,38.5697,38.5774,1830482.0
2016-04-20 11:30:00,50.19,50.26,50.16,50.22,1156379.0,38.5697,38.6235,38.5467,38.5928,1156379.0
2016-04-20 12:00:00,50.22,50.24,50.08,50.19,1119489.0,38.5928,38.6082,38.4852,38.5697,1119489.0
2016-04-20 12:30:00,50.18,50.28,50.16,50.27,884348.0,38.5621,38.6389,38.5467,38.6312,884348.0
2016-04-20 13:00:00,50.27,50.29,50.09,50.12,1368686.0,38.6312,38.6466,38.4929,38.516,1368686.0
2016-04-20 13:30:00,50.12,50.31,50.12,50.25,862053.0,38.516,38.662,38.516,38.6159,862053.0
2016-04-20 14:00:00,50.25,50.34,50.24,50.3,805932.0,38.6159,38.685,38.6082,38.6543,805932.0
2016-04-20 14:30:00,50.3,50.47,50.29,50.44,942910.0,38.6543,38.7849,38.6466,38.7619,942910.0
2016-04-20 15:00:00,50.43,50.47,50.35,50.42,1093118.0,38.7542,38.7849,38.6927,38.7465,1093118.0
2016-04-20 15:30:00,50.42,50.52,50.39,50.44,2574123.0,38.7465,38.8233,38.7234,38.7619,2574123.0
2016-04-21 09:30:00,50.55,50.78,50.38,50.51,2303464.0,38.8464,39.0231,38.7158,38.8157,2303464.0
2016-04-21 10:00:00,50.51,50.53,50.27,50.39,1494346.0,38.8157,38.831,38.6312,38.7234,1494346.0
2016-04-21 10:30:00,50.4,50.43,50.14,50.16,1388892.0,38.7311,38.7542,38.5313,38.5467,1388892.0
2016-04-21 11:00:00,50.16,50.23,49.98,50.01,2003782.0,38.5467,38.6005,38.4084,38.4314,2003782.0
2016-04-21 11:30:00,50.01,50.03,49.93,50.0,1390925.0,38.4314,38.4468,38.3699,38.4237,1390925.0
2016-04-21 12:00:00,50.0,50.26,50.0,50.26,890061.0,38.4237,38.6235,38.4237,38.6235,890061.0
2016-04-21 12:30:00,50.25,50.27,50.14,50.14,658294.0,38.6159,38.6312,38.5313,38.5313,658294.0
2016-04-21 13:00:00,50.13,50.2,50.02,50.02,701596.0,38.5236,38.5774,38.4391,38.4391,701596.0
2016-04-21 13:30:00,50.02,50.05,49.93,50.04,969276.0,38.4391,38.4622,38.3699,38.4545,969276.0
2016-04-21 14:00:00,50.03,50.14,49.96,50.09,749371.0,38.4468,38.5313,38.393,38.4929,749371.0
2016-04-21 14:30:00,50.09,50.17,49.98,50.16,845250.0,38.4929,38.5544,38.4084,38.5467,845250.0
2016-04-21 15:00:00,50.16,50.21,50.06,50.06,893692.0,38.5467,38.5851,38.4698,38.4698,893692.0
2016-04-21 15:30:00,50.06,50.21,50.04,50.05,2582273.0,38.4698,38.5851,38.4545,38.4622,2582273.0
2016-04-22 09:30:00,50.05,50.54,50.05,50.54,2017730.0,38.4622,38.8387,38.4622,38.8387,2017730.0
2016-04-22 10:00:00,50.55,50.64,50.47,50.53,1201416.0,38.8464,38.9156,38.7849,38.831,1201416.0
2016-04-22 10:30:00,50.53,50.57,50.3,50.37,942535.0,38.831,38.8618,38.6543,38.7081,942535.0
2016-04-22 11:00:00,50.37,50.48,50.35,50.48,769083.0,38.7081,38.7926,38.6927,38.7926,769083.0
2016-04-22 11:30:00,50.48,50.52,50.39,50.4,1145094.0,38.7926,38.8233,38.7234,38.7311,1145094.0
2016-04-22 12:00:00,50.4,50.43,50.3,50.32,960822.0,38.7311,38.7542,38.6543,38.6696,960822.0
2016-04-22 12:30:00,50.32,50.49,50.31,50.48,565402.0,38.6696,38.8003,38.662,38.7926,565402.0
2016-04-22 13:00:00,50.48,50.52,50.42,50.46,630255.0,38.7926,38.8233,38.7465,38.7772,630255.0
2016-04-22 13:30:00,50.45,50.62,50.44,50.59,1138520.0,38.7695,38.9002,38.7619,38.8771,1138520.0
2016-04-22 14:00:00,50.6,50.73,50.58,50.72,848385.0,38.8848,38.9847,38.8694,38.977,848385.0
2016-04-22 14:30:00,50.72,50.74,50.61,50.65,532389.0,38.977,38.9924,38.8925,38.9232,532389.0
2016-04-22 15:00:00,50.65,50.66,50.55,50.65,1149298.0,38.9232,38.9309,38.8464,38.9232,1149298.0
2016-04-22 15:30:00,50.66,50.7,50.61,50.63,1905170.0,38.9309,38.9617,38.8925,38.9079,1905170.0
2016-04-25 09:30:00,50.31,50.6,50.18,50.32,1346003.0,38.662,38.8848,38.5621,38.6696,1346003.0
2016-04-25 10:00:00,50.31,50.32,50.12,50.15,929585.0,38.662,38.6696,38.516,38.539,929585.0
2016-04-25 10:30:00,50.15,50.26,50.12,50.2,638178.0,38.539,38.6235,38.516,38.5774,638178.0
2016-04-25 11:00:00,50.2,50.3,50.17,50.28,524461.0,38.5774,38.6543,38.5544,38.6389,524461.0
2016-04-25 11:30:00,50.29,50.35,50.21,50.33,388684.0,38.6466,38.6927,38.5851,38.6773,388684.0
2016-04-25 12:00:00,50.33,50.35,50.27,50.3,359592.0,38.6773,38.6927,38.6312,38.6543,359592.0
2016-04-25 12:30:00,50.31,50.43,50.24,50.43,357171.0,38.662,38.7542,38.6082,38.7542,357171.0
2016-04-25 13:00:00,50.43,50.49,50.41,50.44,358590.0,38.7542,38.8003,38.7388,38.7619,358590.0
2016-04-25 13:30:00,50.45,50.5,50.36,50.49,471434.0,38.7695,38.808,38.7004,38.8003,471434.0
2016-04-25 14:00:00,50.48,50.52,50.37,50.5,546864.0,38.7926,38.8233,38.7081,38.808,546864.0
2016-04-25 14:30:00,50.5,50.5,50.37,50.47,467422.0,38.808,38.808,38.7081,38.7849,467422.0
2016-04-25 15:00:00,50.47,50.49,50.38,50.44,534811.0,38.7849,38.8003,38.7158,38.7619,534811.0
2016-04-25 15:30:00,50.44,50.51,50.41,50.51,1477469.0,38.7619,38.8157,38.7388,38.8157,1477469.0
2016-04-26 09:30:00,50.51,50.8,50.45,50.73,1225492.0,38.8157,39.0385,38.7695,38.9847,1225492.0
2016-04-26 10:00:00,50.73,50.78,50.61,50.68,994516.0,38.9847,39.0231,38.8925,38.9463,994516.0
2016-04-26 10:30:00,50.67,50.69,50.53,50.53,920223.0,38.9386,38.954,38.831,38.831,920223.0
2016-04-26 11:00:00,50.53,50.71,50.52,50.66,863686.0,38.831,38.9694,38.8233,38.9309,863686.0
2016-04-26 11:30:00,50.66,50.82,50.63,50.78,1084910.0,38.9309,39.0539,38.9079,39.0231,1084910.0
2016-04-26 12:00:00,50.79,50.94,50.77,50.94,658656.0,39.0308,39.1461,39.0155,39.1461,658656.0
2016-04-26 12:30:00,50.94,50.99,50.88,50.97,642374.0,39.1461,39.1845,39.1,39.1692,642374.0
2016-04-26 13:00:00,50.97,50.99,50.89,50.9,511600.0,39.1692,39.1845,39.1077,39.1154,511600.0
2016-04-26 13:30:00,50.91,50.93,50.75,50.78,529972.0,39.123,39.1384,39.0001,39.0231,529972.0
2016-04-26 14:00:00,50.78,50.96,50.77,50.86,724204.0,39.0231,39.1615,39.0155,39.0846,724204.0
2016-04-26 14:30:00,50.86,50.95,50.85,50.92,492237.0,39.0846,39.1538,39.0769,39.1307,492237.0
2016-04-26 15:00:00,50.93,50.96,50.84,50.92,690853.0,39.1384,39.1615,39.0693,39.1307,690853.0
2016-04-26 15:30:00,50.91,50.98,50.88,50.93,1611066.0,39.123,39.1768,39.1,39.1384,1611066.0
2016-04-27 09:30:00,50.95,51.0,50.76,50.97,1104591.0,39.1538,39.1922,39.0078,39.1692,1104591.0
2016-04-27 10:00:00,50.97,50.98,50.76,50.95,907586.0,39.1692,39.1768,39.0078,39.1538,907586.0
2016-04-27 10:30:00,50.94,50.97,50.75,50.76,736682.0,39.1461,39.1692,39.0001,39.0078,736682.0
2016-04-27 11:00:00,50.76,50.85,50.75,50.8,673414.0,39.0078,39.0769,39.0001,39.0385,673414.0
2016-04-27 11:30:00,50.8,50.92,50.79,50.83,489373.0,39.0385,39.1307,39.0308,39.0616,489373.0
2016-04-27 12:00:00,50.84,50.85,50.73,50.81,642547.0,39.0693,39.0769,38.9847,39.0462,642547.0
2016-04-27 12:30:00,50.8,50.82,50.72,50.73,397084.0,39.0385,39.0539,38.977,38.9847,397084.0
2016-04-27 13:00:00,50.73,50.98,50.72,50.98,702776.0,38.9847,39.1768,38.977,39.1768,702776.0
2016-04-27 13:30:00,50.97,51.19,50.95,51.18,1168011.0,39.1692,39.3382,39.1538,39.3305,1168011.0
2016-04-27 14:00:00,51.18,51.41,51.08,51.1,2082863.0,39.3305,39.5073,39.2537,39.2691,2082863.0
2016-04-27 14:30:00,51.09,51.11,50.92,51.02,830020.0,39.2614,39.2767,39.1307,39.2076,830020.0
2016-04-27 15:00:00,51.01,51.17,51.0,51.08,932336.0,39.1999,39.3228,39.1922,39.2537,932336.0
2016-04-27 15:30:00,51.08,51.14,50.93,50.95,2079731.0,39.2537,39.2998,39.1384,39.1538,2079731.0
2016-04-28 09:30:00,50.51,50.82,50.46,50.79,1231978.0,38.8157,39.0539,38.7772,39.0308,1231978.0
2016-04-28 10:00:00,50.79,50.93,50.65,50.71,1002381.0,39.0308,39.1384,38.9232,38.9694,1002381.0
2016-04-28 10:30:00,50.72,50.84,50.62,50.76,1066489.0,38.977,39.0693,38.9002,39.0078,1066489.0
2016-04-28 11:00:00,50.76,50.82,50.7,50.72,806804.0,39.0078,39.0539,38.9617,38.977,806804.0
2016-04-28 11:30:00,50.72,50.82,50.71,50.73,838512.0,38.977,39.0539,38.9694,38.9847,838512.0
2016-04-28 12:00:00,50.73,50.87,50.72,50.84,621560.0,38.9847,39.0923,38.977,39.0693,621560.0
2016-04-28 12:30:00,50.85,50.91,50.78,50.9,535305.0,39.0769,39.123,39.0231,39.1154,535305.0
2016-04-28 13:00:00,50.9,50.9,50.65,50.73,808003.0,39.1154,39.1154,38.9232,38.9847,808003.0
2016-04-28 13:30:00,50.72,50.74,50.65,50.67,542939.0,38.977,38.9924,38.9232,38.9386,542939.0
2016-04-28 14:00:00,50.68,50.77,50.64,50.69,717421.0,38.9463,39.0155,38.9156,38.954,717421.0
2016-04-28 14:30:00,50.69,50.7,50.57,50.63,617621.0,38.954,38.9617,38.8618,38.9079,617621.0
2016-04-28 15:00:00,50.63,50.63,50.2,50.21,1426809.0,38.9079,38.9079,38.5774,38.5851,1426809.0
2016-04-28 15:30:00,50.22,50.48,50.21,50.43,2683675.0,38.5928,38.7926,38.5851,38.7542,2683675.0
2016-04-29 09:30:00,50.46,50.46,50.02,50.05,1764980.0,38.7772,38.7772,38.4391,38.4622,1764980.0
2016-04-29 10:00:00,50.05,50.21,49.93,50.15,1091194.0,38.4622,38.5851,38.3699,38.539,1091194.0
2016-04-29 10:30:00,50.15,50.3,50.0,50.05,857940.0,38.539,38.6543,38.4237,38.4622,857940.0
2016-04-29 11:00:00,50.05,50.1,49.96,50.02,721801.0,38.4622,38.5006,38.393,38.4391,721801.0
2016-04-29 11:30:00,50.01,50.03,49.86,49.99,846464.0,38.4314,38.4468,38.3161,38.416,846464.0
2016-04-29 12:00:00,49.99,50.03,49.89,49.97,817087.0,38.416,38.4468,38.3392,38.4007,817087.0
2016-04-29 12:30:00,49.97,50.01,49.84,49.84,556107.0,38.4007,38.4314,38.3008,38.3008,556107.0
2016-04-29 13:00:00,49.84,50.02,49.8,49.91,722255.0,38.3008,38.4391,38.27,38.3546,722255.0
2016-04-29 13:30:00,49.92,49.93,49.71,49.73,821263.0,38.3623,38.3699,38.2009,38.2162,821263.0
2016-04-29 14:00:00,49.73,49.92,49.68,49.88,783345.0,38.2162,38.3623,38.1778,38.3315,783345.0
2016-04-29 14:30:00,49.87,49.89,49.7,49.75,825339.0,38.3238,38.3392,38.1932,38.2316,825339.0
2016-04-29 15:00:00,49.75,49.9,49.74,49.86,1064813.0,38.2316,38.3469,38.2239,38.3161,1064813.0
2016-04-29 15:30:00,49.86,50.17,49.86,50.0,2939720.0,38.3161,38.5544,38.3161,38.4237,2939720.0
2016-05-02 09:30:00,50.28,50.46,50.15,50.4,2283932.0,38.6389,38.7772,38.539,38.7311,2283932.0
2016-05-02 10:00:00,50.39,50.64,50.29,50.55,1163528.0,38.7234,38.9156,38.6466,38.8464,1163528.0
2016-05-02 10:30:00,50.56,50.6,50.42,50.45,769954.0,38.8541,38.8848,38.7465,38.7695,769954.0
2016-05-02 11:00:00,50.45,50.7,50.44,50.55,669991.0,38.7695,38.9617,38.7619,38.8464,669991.0
2016-05-02 11:30:00,50.56,50.61,50.48,50.49,836959.0,38.8541,38.8925,38.7926,38.8003,836959.0
2016-05-02 12:00:00,50.49,50.53,50.34,50.38,1131018.0,38.8003,38.831,38.685,38.7158,1131018.0
2016-05-02 12:30:00,50.39,50.53,50.38,50.53,627460.0,38.7234,38.831,38.7158,38.831,627460.0
2016-05-02 13:00:00,50.53,50.63,50.51,50.62,481646.0,38.831,38.9079,38.8157,38.9002,481646.0
2016-05-02 13:30:00,50.62,50.63,50.56,50.57,520465.0,38.9002,38.9079,38.8541,38.8618,520465.0
2016-05-02 14:00:00,50.58,50.66,50.56,50.61,726830.0,38.8694,38.9309,38.8541,38.8925,726830.0
2016-05-02 14:30:00,50.61,50.65,50.51,50.53,544257.0,38.8925,38.9232,38.8157,38.831,544257.0
2016-05-02 15:00:00,50.53,50.59,50.52,50.55,933281.0,38.831,38.8771,38.8233,38.8464,933281.0
2016-05-02 15:30:00,50.55,50.66,50.51,50.58,2387792.0,38.8464,38.9309,38.8157,38.8694,2387792.0
2016-05-03 09:30:00,49.86,50.13,49.8,49.9,2492808.0,38.3161,38.5236,38.27,38.3469,2492808.0
2016-05-03 10:00:00,49.89,49.91,49.68,49.72,1860783.0,38.3392,38.3546,38.1778,38.2086,1860783.0
2016-05-03 10:30:00,49.72,49.81,49.54,49.57,1306275.0,38.2086,38.2777,38.0702,38.0933,1306275.0
2016-05-03 11:00:00,49.57,49.78,49.56,49.7,1313368.0,38.0933,38.2547,38.0856,38.1932,1313368.0
2016-05-03 11:30:00,49.71,49.92,49.65,49.9,988008.0,38.2009,38.3623,38.1548,38.3469,988008.0
2016-05-03 12:00:00,49.91,49.96,49.76,49.8,725606.0,38.3546,38.393,38.2393,38.27,725606.0
2016-05-03 12:30:00,49.79,49.86,49.76,49.84,661718.0,38.2624,38.3161,38.2393,38.3008,661718.0
2016-05-03 13:00:00,49.84,49.94,49.81,49.93,630344.0,38.3008,38.3776,38.2777,38.3699,630344.0
2016-05-03 13:30:00,49.93,50.06,49.9,49.94,765899.0,38.3699,38.4698,38.3469,38.3776,765899.0
2016-05-03 14:00:00,49.94,50.0,49.9,50.0,686511.0,38.3776,38.4237,38.3469,38.4237,686511.0
2016-05-03 14:30:00,50.0,50.06,49.92,50.02,621639.0,38.4237,38.4698,38.3623,38.4391,621639.0
2016-05-03 15:00:00,50.02,50.05,49.9,49.96,648633.0,38.4391,38.4622,38.3469,38.393,648633.0
2016-05-03 15:30:00,49.95,50.04,49.85,50.01,1732692.0,38.3853,38.4545,38.3085,38.4314,1732692.0
2016-05-04 09:30:00,49.06,49.19,48.73,49.11,3519945.0,37.9941,38.0948,37.7385,38.0328,3519945.0
2016-05-04 10:00:00,49.11,49.27,48.89,49.0,2926201.0,38.0328,38.1567,37.8624,37.9476,2926201.0
2016-05-04 10:30:00,48.99,49.0,48.82,48.87,2085984.0,37.9399,37.9476,37.8082,37.847,2085984.0
2016-05-04 11:00:00,48.87,49.04,48.79,48.79,1558361.0,37.847,37.9786,37.785,37.785,1558361.0
2016-05-04 11:30:00,48.8,48.9,48.75,48.77,1158036.0,37.7927,37.8702,37.754,37.7695,1158036.0
2016-05-04 12:00:00,48.76,48.87,48.68,48.77,985583.0,37.7618,37.847,37.6998,37.7695,985583.0
2016-05-04 12:30:00,48.76,48.86,48.75,48.8,712175.0,37.7618,37.8392,37.754,37.7927,712175.0
2016-05-04 13:00:00,48.8,48.91,48.79,48.86,936235.0,37.7927,37.8779,37.785,37.8392,936235.0
2016-05-04 13:30:00,48.86,48.87,48.72,48.74,743672.0,37.8392,37.847,37.7308,37.7463,743672.0
2016-05-04 14:00:00,48.74,48.88,48.69,48.85,889571.0,37.7463,37.8547,37.7076,37.8315,889571.0
2016-05-04 14:30:00,48.85,48.87,48.78,48.79,794069.0,37.8315,37.847,37.7773,37.785,794069.0
2016-05-04 15:00:00,48.78,48.9,48.7,48.87,1150044.0,37.7773,37.8702,37.7153,37.847,1150044.0
2016-05-04 15:30:00,48.88,49.0,48.87,48.94,1983431.0,37.8547,37.9476,37.847,37.9012,1983431.0
2016-05-05 09:30:00,48.97,49.15,48.9,49.06,2526847.0,37.9244,38.0638,37.8702,37.9941,2526847.0
2016-05-05 10:00:00,49.06,49.19,48.88,48.89,835099.0,37.9941,38.0948,37.8547,37.8624,835099.0
2016-05-05 10:30:00,48.88,48.96,48.83,48.9,940232.0,37.8547,37.9167,37.816,37.8702,940232.0
2016-05-05 11:00:00,48.9,49.0,48.82,48.85,1009570.0,37.8702,37.9476,37.8082,37.8315,1009570.0
2016-05-05 11:30:00,48.84,49.03,48.84,48.98,787279.0,37.8237,37.9709,37.8237,37.9321,787279.0
2016-05-05 12:00:00,48.97,49.02,48.91,48.93,684544.0,37.9244,37.9631,37.8779,37.8934,684544.0
2016-05-05 12:30:00,48.93,48.98,48.88,48.91,775929.0,37.8934,37.9321,37.8547,37.8779,775929.0
2016-05-05 13:00:00,48.91,48.94,48.81,48.84,842558.0,37.8779,37.9012,37.8005,37.8237,842558.0
2016-05-05 13:30:00,48.83,48.92,48.82,48.83,869269.0,37.816,37.8857,37.8082,37.816,869269.0
2016-05-05 14:00:00,48.82,48.9,48.77,48.84,845929.0,37.8082,37.8702,37.7695,37.8237,845929.0
2016-05-05 14:30:00,48.83,48.92,48.8,48.85,764289.0,37.816,37.8857,37.7927,37.8315,764289.0
2016-05-05 15:00:00,48.85,48.95,48.81,48.94,1297130.0,37.8315,37.9089,37.8005,37.9012,1297130.0
2016-05-05 15:30:00,48.94,48.99,48.85,48.96,2041877.0,37.9012,37.9399,37.8315,37.9167,2041877.0
2016-05-06 09:30:00,48.71,49.11,48.65,48.89,2282492.0,37.723,38.0328,37.6766,37.8624,2282492.0
2016-05-06 10:00:00,48.9,49.12,48.88,48.99,613738.0,37.8702,38.0406,37.8547,37.9399,613738.0
2016-05-06 10:30:00,48.98,49.03,48.7,48.73,968183.0,37.9321,37.9709,37.7153,37.7385,968183.0
2016-05-06 11:00:00,48.72,48.97,48.72,48.94,1004024.0,37.7308,37.9244,37.7308,37.9012,1004024.0
2016-05-06 11:30:00,48.93,48.97,48.82,48.82,598857.0,37.8934,37.9244,37.8082,37.8082,598857.0
2016-05-06 12:00:00,48.82,48.92,48.8,48.88,719034.0,37.8082,37.8857,37.7927,37.8547,719034.0
2016-05-06 12:30:00,48.88,48.91,48.84,48.91,733697.0,37.8547,37.8779,37.8237,37.8779,733697.0
2016-05-06 13:00:00,48.91,49.04,48.88,48.95,686865.0,37.8779,37.9786,37.8547,37.9089,686865.0
2016-05-06 13:30:00,48.96,49.03,48.91,49.01,491331.0,37.9167,37.9709,37.8779,37.9554,491331.0
2016-05-06 14:00:00,49.02,49.11,49.0,49.05,648073.0,37.9631,38.0328,37.9476,37.9864,648073.0
2016-05-06 14:30:00,49.05,49.11,48.99,49.0,751891.0,37.9864,38.0328,37.9399,37.9476,751891.0
2016-05-06 15:00:00,49.0,49.02,48.95,48.97,859406.0,37.9476,37.9631,37.9089,37.9244,859406.0
2016-05-06 15:30:00,48.98,49.04,48.91,49.04,1952705.0,37.9321,37.9786,37.8779,37.9786,1952705.0
2016-05-09 09:30:00,49.02,49.22,48.91,49.07,1061680.0,37.9631,38.118,37.8779,38.0018,1061680.0
2016-05-09 10:00:00,49.06,49.11,48.91,48.91,953391.0,37.9941,38.0328,37.8779,37.8779,953391.0
2016-05-09 10:30:00,48.91,49.01,48.88,48.91,629217.0,37.8779,37.9554,37.8547,37.8779,629217.0
2016-05-09 11:00:00,48.91,48.99,48.81,48.93,766694.0,37.8779,37.9399,37.8005,37.8934,766694.0
2016-05-09 11:30:00,48.92,49.02,48.86,49.01,527070.0,37.8857,37.9631,37.8392,37.9554,527070.0
2016-05-09 12:00:00,49.01,49.02,48.96,48.98,911214.0,37.9554,37.9631,37.9167,37.9321,911214.0
2016-05-09 12:30:00,48.99,49.03,48.91,49.03,500801.0,37.9399,37.9709,37.8779,37.9709,500801.0
2016-05-09 13:00:00,49.02,49.08,49.0,49.03,381848.0,37.9631,38.0096,37.9476,37.9709,381848.0
2016-05-09 13:30:00,49.02,49.06,48.96,48.99,525409.0,37.9631,37.9941,37.9167,37.9399,525409.0
2016-05-09 14:00:00,49.0,49.03,48.92,48.99,534463.0,37.9476,37.9709,37.8857,37.9399,534463.0
2016-05-09 14:30:00,49.0,49.11,48.99,49.11,630314.0,37.9476,38.0328,37.9399,38.0328,630314.0
2016-05-09 15:00:00,49.1,49.22,49.03,49.03,1519760.0,38.0251,38.118,37.9709,37.9709,1519760.0
2016-05-09 15:30:00,49.04,49.07,48.87,48.89,2288354.0,37.9786,38.0018,37.847,37.8624,2288354.0
2016-05-10 09:30:00,49.0,49.47,49.0,49.33,1727968.0,37.9476,38.3116,37.9476,38.2032,1727968.0
2016-05-10 10:00:00,49.33,49.36,49.18,49.25,1313131.0,38.2032,38.2264,38.087,38.1412,1313131.0
2016-05-10 10:30:00,49.25,49.41,49.25,49.35,877303.0,38.1412,38.2652,38.1412,38.2187,877303.0
2016-05-10 11:00:00,49.34,49.36,49.25,49.29,711939.0,38.2109,38.2264,38.1412,38.1722,711939.0
2016-05-10 11:30:00,49.29,49.4,49.25,49.36,767497.0,38.1722,38.2574,38.1412,38.2264,767497.0
2016-05-10 12:00:00,49.37,49.5,49.35,49.5,470004.0,38.2342,38.3349,38.2187,38.3349,470004.0
2016-05-10 12:30:00,49.5,49.51,49.34,49.35,574962.0,38.3349,38.3426,38.2109,38.2187,574962.0
2016-05-10 13:00:00,49.35,49.4,49.27,49.32,664216.0,38.2187,38.2574,38.1567,38.1955,664216.0
2016-05-10 13:30:00,49.32,49.4,49.3,49.3,839290.0,38.1955,38.2574,38.18,38.18,839290.0
2016-05-10 14:00:00,49.3,49.38,49.29,49.38,506795.0,38.18,38.2419,38.1722,38.2419,506795.0
2016-05-10 14:30:00,49.38,49.39,49.31,49.35,705840.0,38.2419,38.2497,38.1877,38.2187,705840.0
2016-05-10 15:00:00,49.36,49.41,49.32,49.38,978911.0,38.2264,38.2652,38.1955,38.2419,978911.0
2016-05-10 15:30:00,49.38,49.44,49.34,49.4,2146282.0,38.2419,38.2884,38.2109,38.2574,2146282.0
2016-05-11 09:30:00,49.36,49.44,49.27,49.34,1734924.0,38.2264,38.2884,38.1567,38.2109,1734924.0
2016-05-11 10:00:00,49.34,49.53,49.3,49.51,1110424.0,38.2109,38.3581,38.18,38.3426,1110424.0
2016-05-11 10:30:00,49.51,49.72,49.5,49.71,1267494.0,38.3426,38.5052,38.3349,38.4975,1267494.0
2016-05-11 11:00:00,49.7,49.71,49.52,49.61,1151594.0,38.4897,38.4975,38.3503,38.42,1151594.0
2016-05-11 11:30:00,49.62,49.62,49.55,49.6,662412.0,38.4278,38.4278,38.3736,38.4123,662412.0
2016-05-11 12:00:00,49.59,49.68,49.55,49.59,666838.0,38.4046,38.4743,38.3736,38.4046,666838.0
2016-05-11 12:30:00,49.59,49.64,49.53,49.56,657861.0,38.4046,38.4433,38.3581,38.3813,657861.0
2016-05-11 13:00:00,49.56,49.59,49.43,49.47,733414.0,38.3813,38.4046,38.2806,38.3116,733414.0
2016-05-11 13:30:00,49.47,49.48,49.35,49.36,623326.0,38.3116,38.3194,38.2187,38.2264,623326.0
2016-05-11 14:00:00,49.36,49.37,49.26,49.33,811801.0,38.2264,38.2342,38.149,38.2032,811801.0
2016-05-11 14:30:00,49.34,49.38,49.26,49.3,871669.0,38.2109,38.2419,38.149,38.18,871669.0
2016-05-11 15:00:00,49.3,49.38,49.27,49.3,1004813.0,38.18,38.2419,38.1567,38.18,1004813.0
2016-05-11 15:30:00,49.3,49.32,49.08,49.09,2971828.0,38.18,38.1955,38.0096,38.0173,2971828.0
2016-05-12 09:30:00,49.34,49.58,49.29,49.29,2012767.0,38.2109,38.3968,38.1722,38.1722,2012767.0
2016-05-12 10:00:00,49.3,49.47,49.21,49.28,1108278.0,38.18,38.3116,38.1103,38.1645,1108278.0
2016-05-12 10:30:00,49.28,49.3,49.13,49.21,971855.0,38.1645,38.18,38.0483,38.1103,971855.0
2016-05-12 11:00:00,49.21,49.22,49.04,49.11,895395.0,38.1103,38.118,37.9786,38.0328,895395.0
2016-05-12 11:30:00,49.11,49.2,49.06,49.1,595132.0,38.0328,38.1025,37.9941,38.0251,595132.0
2016-05-12 12:00:00,49.09,49.27,49.05,49.21,563973.0,38.0173,38.1567,37.9864,38.1103,563973.0
2016-05-12 12:30:00,49.2,49.26,49.08,49.26,530854.0,38.1025,38.149,38.0096,38.149,530854.0
2016-05-12 13:00:00,49.26,49.28,49.17,49.25,547618.0,38.149,38.1645,38.0793,38.1412,547618.0
2016-05-12 13:30:00,49.25,49.38,49.16,49.36,541928.0,38.1412,38.2419,38.0715,38.2264,541928.0
2016-05-12 14:00:00,49.36,49.42,49.28,49.32,786944.0,38.2264,38.2729,38.1645,38.1955,786944.0
2016-05-12 14:30:00,49.32,49.4,49.25,49.33,564117.0,38.1955,38.2574,38.1412,38.2032,564117.0
2016-05-12 15:00:00,49.34,49.39,49.26,49.31,757752.0,38.2109,38.2497,38.149,38.1877,757752.0
2016-05-12 15:30:00,49.3,49.31,49.14,49.21,1880272.0,38.18,38.1877,38.0561,38.1103,1880272.0
2016-05-13 09:30:00,49.1,49.43,49.09,49.19,1836733.0,38.0251,38.2806,38.0173,38.0948,1836733.0
2016-05-13 10:00:00,49.19,49.27,49.11,49.12,1752086.0,38.0948,38.1567,38.0328,38.0406,1752086.0
2016-05-13 10:30:00,49.12,49.15,48.92,48.95,1567988.0,38.0406,38.0638,37.8857,37.9089,1567988.0
2016-05-13 11:00:00,48.96,49.12,48.76,49.06,2207739.0,37.9167,38.0406,37.7618,37.9941,2207739.0
2016-05-13 11:30:00,49.07,49.13,49.0,49.05,659973.0,38.0018,38.0483,37.9476,37.9864,659973.0
2016-05-13 12:00:00,49.04,49.09,48.89,48.9,1007026.0,37.9786,38.0173,37.8624,37.8702,1007026.0
2016-05-13 12:30:00,48.91,48.95,48.79,48.79,996741.0,37.8779,37.9089,37.785,37.785,996741.0
2016-05-13 13:00:00,48.79,48.8,48.58,48.59,1056348.0,37.785,37.7927,37.6224,37.6301,1056348.0
2016-05-13 13:30:00,48.59,48.61,48.32,48.38,1140342.0,37.6301,37.6456,37.421,37.4675,1140342.0
2016-05-13 14:00:00,48.37,48.44,48.26,48.34,1321579.0,37.4597,37.5139,37.3746,37.4365,1321579.0
2016-05-13 14:30:00,48.35,48.36,48.22,48.26,1671721.0,37.4443,37.452,37.3436,37.3746,1671721.0
2016-05-13 15:00:00,48.26,48.34,48.22,48.27,2731400.0,37.3746,37.4365,37.3436,37.3823,2731400.0
2016-05-13 15:30:00,48.27,48.34,48.21,48.23,3981131.0,37.3823,37.4365,37.3358,37.3513,3981131.0
2016-05-16 09:30:00,48.12,48.27,47.93,48.11,2289787.0,37.2661,37.3823,37.119,37.2584,2289787.0
2016-05-16 10:00:00,48.12,48.31,48.07,48.27,2175930.0,37.2661,37.4133,37.2274,37.3823,2175930.0
2016-05-16 10:30:00,48.28,48.42,48.24,48.36,1111409.0,37.39,37.4985,37.3591,37.452,1111409.0
2016-05-16 11:00:00,48.36,48.45,48.35,48.38,949245.0,37.452,37.5217,37.4443,37.4675,949245.0
2016-05-16 11:30:00,48.39,48.5,48.37,48.48,594293.0,37.4752,37.5604,37.4597,37.5449,594293.0
2016-05-16 12:00:00,48.49,48.54,48.41,48.41,706881.0,37.5527,37.5914,37.4907,37.4907,706881.0
2016-05-16 12:30:00,48.41,48.47,48.39,48.46,486265.0,37.4907,37.5372,37.4752,37.5294,486265.0
2016-05-16 13:00:00,48.47,48.54,48.46,48.47,499434.0,37.5372,37.5914,37.5294,37.5372,499434.0
2016-05-16 13:30:00,48.46,48.48,48.33,48.36,802030.0,37.5294,37.5449,37.4288,37.452,802030.0
2016-05-16 14:00:00,48.36,48.59,48.35,48.57,765411.0,37.452,37.6301,37.4443,37.6146,765411.0
2016-05-16 14:30:00,48.58,48.61,48.54,48.6,838979.0,37.6224,37.6456,37.5914,37.6379,838979.0
2016-05-16 15:00:00,48.61,48.63,48.49,48.53,1542393.0,37.6456,37.6611,37.5527,37.5836,1542393.0
2016-05-16 15:30:00,48.53,48.53,48.24,48.26,4451146.0,37.5836,37.5836,37.3591,37.3746,4451146.0
2016-05-17 09:30:00,48.14,48.17,47.9,48.01,2174688.0,37.2816,37.3049,37.0958,37.1809,2174688.0
2016-05-17 10:00:00,48.02,48.07,47.82,47.87,1351422.0,37.1887,37.2274,37.0338,37.0725,1351422.0
2016-05-17 10:30:00,47.86,48.06,47.81,48.03,1368116.0,37.0648,37.2197,37.0261,37.1964,1368116.0
2016-05-17 11:00:00,48.02,48.1,47.88,47.91,1032583.0,37.1887,37.2506,37.0803,37.1035,1032583.0
2016-05-17 11:30:00,47.92,48.0,47.89,47.93,1019565.0,37.1112,37.1732,37.088,37.119,1019565.0
2016-05-17 12:00:00,47.93,47.95,47.85,47.9,1069009.0,37.119,37.1345,37.057,37.0958,1069009.0
2016-05-17 12:30:00,47.89,47.89,47.84,47.87,827447.0,37.088,37.088,37.0493,37.0725,827447.0
2016-05-17 13:00:00,47.86,47.98,47.84,47.95,740132.0,37.0648,37.1577,37.0493,37.1345,740132.0
2016-05-17 13:30:00,47.94,48.03,47.86,47.87,694370.0,37.1267,37.1964,37.0648,37.0725,694370.0
2016-05-17 14:00:00,47.86,47.9,47.68,47.72,1009576.0,37.0648,37.0958,36.9254,36.9564,1009576.0
2016-05-17 14:30:00,47.71,47.73,47.57,47.66,1055439.0,36.9486,36.9641,36.8402,36.9099,1055439.0
2016-05-17 15:00:00,47.66,47.72,47.55,47.61,1323883.0,36.9099,36.9564,36.8247,36.8712,1323883.0
2016-05-17 15:30:00,47.6,47.7,47.58,47.61,3647881.0,36.8634,36.9409,36.8479,36.8712,3647881.0
2016-05-18 09:30:00,47.68,48.27,47.62,48.26,2770729.0,36.9254,37.3823,36.8789,37.3746,2770729.0
2016-05-18 10:00:00,48.26,48.47,48.13,48.4,2373153.0,37.3746,37.5372,37.2739,37.483,2373153.0
2016-05-18 10:30:00,48.4,48.44,48.16,48.17,1479299.0,37.483,37.5139,37.2971,37.3049,1479299.0
2016-05-18 11:00:00,48.18,48.53,48.18,48.49,1282952.0,37.3126,37.5836,37.3126,37.5527,1282952.0
2016-05-18 11:30:00,48.5,48.6,48.43,48.44,951020.0,37.5604,37.6379,37.5062,37.5139,951020.0
2016-05-18 12:00:00,48.44,48.6,48.42,48.52,700320.0,37.5139,37.6379,37.4985,37.5759,700320.0
2016-05-18 12:30:00,48.53,48.61,48.51,48.61,819516.0,37.5836,37.6456,37.5682,37.6456,819516.0
2016-05-18 13:00:00,48.61,48.69,48.59,48.63,715984.0,37.6456,37.7076,37.6301,37.6611,715984.0
2016-05-18 13:30:00,48.63,48.68,48.51,48.52,797710.0,37.6611,37.6998,37.5682,37.5759,797710.0
2016-05-18 14:00:00,48.52,48.72,48.27,48.32,3369532.0,37.5759,37.7308,37.3823,37.421,3369532.0
2016-05-18 14:30:00,48.32,48.65,48.23,48.61,2881746.0,37.421,37.6766,37.3513,37.6456,2881746.0
2016-05-18 15:00:00,48.61,48.7,48.43,48.44,2121348.0,37.6456,37.7153,37.5062,37.5139,2121348.0
2016-05-18 15:30:00,48.45,48.67,48.38,48.64,6857605.0,37.5217,37.6921,37.4675,37.6688,6857605.0
2016-05-19 09:30:00,48.44,48.96,48.2,48.21,2963253.0,37.5139,37.9167,37.3281,37.3358,2963253.0
2016-05-19 10:00:00,48.21,48.54,48.17,48.38,1421223.0,37.3358,37.5914,37.3049,37.4675,1421223.0
2016-05-19 10:30:00,48.38,48.54,48.28,48.29,921636.0,37.4675,37.5914,37.39,37.3978,921636.0
2016-05-19 11:00:00,48.29,48.41,48.23,48.31,681265.0,37.3978,37.4907,37.3513,37.4133,681265.0
2016-05-19 11:30:00,48.31,48.31,48.16,48.25,535946.0,37.4133,37.4133,37.2971,37.3668,535946.0
2016-05-19 12:00:00,48.25,48.35,48.22,48.23,473514.0,37.3668,37.4443,37.3436,37.3513,473514.0
2016-05-19 12:30:00,48.24,48.32,48.18,48.18,388522.0,37.3591,37.421,37.3126,37.3126,388522.0
2016-05-19 13:00:00,48.18,48.38,48.18,48.38,420108.0,37.3126,37.4675,37.3126,37.4675,420108.0
2016-05-19 13:30:00,48.38,48.48,48.35,48.37,496567.0,37.4675,37.5449,37.4443,37.4597,496567.0
2016-05-19 14:00:00,48.37,48.58,48.36,48.56,734491.0,37.4597,37.6224,37.452,37.6069,734491.0
2016-05-19 14:30:00,48.56,48.57,48.33,48.36,605351.0,37.6069,37.6146,37.4288,37.452,605351.0
2016-05-19 15:00:00,48.36,48.55,48.34,48.43,696489.0,37.452,37.5991,37.4365,37.5062,696489.0
2016-05-19 15:30:00,48.43,48.49,48.35,48.38,1605518.0,37.5062,37.5527,37.4443,37.4675,1605518.0
2016-05-20 09:30:00,48.62,49.08,48.56,49.08,2891542.0,37.6533,38.0096,37.6069,38.0096,2891542.0
2016-05-20 10:00:00,49.08,49.1,48.96,49.0,1108279.0,38.0096,38.0251,37.9167,37.9476,1108279.0
2016-05-20 10:30:00,49.0,49.02,48.81,48.86,767747.0,37.9476,37.9631,37.8005,37.8392,767747.0
2016-05-20 11:00:00,48.85,49.16,48.84,49.12,736202.0,37.8315,38.0715,37.8237,38.0406,736202.0
2016-05-20 11:30:00,49.13,49.21,49.05,49.1,723531.0,38.0483,38.1103,37.9864,38.0251,723531.0
2016-05-20 12:00:00,49.11,49.16,49.02,49.03,663611.0,38.0328,38.0715,37.9631,37.9709,663611.0
2016-05-20 12:30:00,49.01,49.09,48.98,49.01,332133.0,37.9554,38.0173,37.9321,37.9554,332133.0
2016-05-20 13:00:00,49.01,49.01,48.88,48.9,342201.0,37.9554,37.9554,37.8547,37.8702,342201.0
2016-05-20 13:30:00,48.9,48.9,48.75,48.81,543642.0,37.8702,37.8702,37.754,37.8005,543642.0
2016-05-20 14:00:00,48.82,48.95,48.79,48.94,419009.0,37.8082,37.9089,37.785,37.9012,419009.0
2016-05-20 14:30:00,48.94,48.94,48.82,48.83,476864.0,37.9012,37.9012,37.8082,37.816,476864.0
2016-05-20 15:00:00,48.84,48.84,48.63,48.68,810337.0,37.8237,37.8237,37.6611,37.6998,810337.0
2016-05-20 15:30:00,48.67,48.77,48.64,48.76,1253789.0,37.6921,37.7695,37.6688,37.7618,1253789.0
2016-05-23 09:30:00,48.76,48.88,48.35,48.35,1133689.0,37.7618,37.8547,37.4443,37.4443,1133689.0
2016-05-23 10:00:00,48.36,48.84,48.35,48.7,871490.0,37.452,37.8237,37.4443,37.7153,871490.0
2016-05-23 10:30:00,48.7,48.75,48.61,48.69,479033.0,37.7153,37.754,37.6456,37.7076,479033.0
2016-05-23 11:00:00,48.68,48.75,48.56,48.64,448117.0,37.6998,37.754,37.6069,37.6688,448117.0
2016-05-23 11:30:00,48.64,48.67,48.51,48.52,454758.0,37.6688,37.6921,37.5682,37.5759,454758.0
2016-05-23 12:00:00,48.52,48.61,48.5,48.59,351023.0,37.5759,37.6456,37.5604,37.6301,351023.0
2016-05-23 12:30:00,48.59,48.64,48.56,48.62,245995.0,37.6301,37.6688,37.6069,37.6533,245995.0
2016-05-23 13:00:00,48.62,48.77,48.61,48.77,392781.0,37.6533,37.7695,37.6456,37.7695,392781.0
2016-05-23 13:30:00,48.76,48.83,48.73,48.82,510736.0,37.7618,37.816,37.7385,37.8082,510736.0
2016-05-23 14:00:00,48.82,48.84,48.76,48.83,426447.0,37.8082,37.8237,37.7618,37.816,426447.0
2016-05-23 14:30:00,48.83,48.86,48.79,48.84,510187.0,37.816,37.8392,37.785,37.8237,510187.0
2016-05-23 15:00:00,48.84,48.86,48.75,48.77,938748.0,37.8237,37.8392,37.754,37.7695,938748.0
2016-05-23 15:30:00,48.77,48.82,48.67,48.71,1845088.0,37.7695,37.8082,37.6921,37.723,1845088.0
2016-05-24 09:30:00,49.05,49.12,48.69,48.89,3296974.0,37.9864,38.0406,37.7076,37.8624,3296974.0
2016-05-24 10:00:00,48.89,49.24,48.88,49.21,1956570.0,37.8624,38.1335,37.8547,38.1103,1956570.0
2016-05-24 10:30:00,49.21,49.32,49.16,49.21,1287782.0,38.1103,38.1955,38.0715,38.1103,1287782.0
2016-05-24 11:00:00,49.21,49.27,49.14,49.2,817624.0,38.1103,38.1567,38.0561,38.1025,817624.0
2016-05-24 11:30:00,49.21,49.28,49.1,49.26,578752.0,38.1103,38.1645,38.0251,38.149,578752.0
2016-05-24 12:00:00,49.26,49.29,49.2,49.27,648092.0,38.149,38.1722,38.1025,38.1567,648092.0
2016-05-24 12:30:00,49.27,49.3,49.22,49.27,464809.0,38.1567,38.18,38.118,38.1567,464809.0
2016-05-24 13:00:00,49.28,49.3,49.2,49.21,580984.0,38.1645,38.18,38.1025,38.1103,580984.0
2016-05-24 13:30:00,49.22,49.22,49.11,49.14,615345.0,38.118,38.118,38.0328,38.0561,615345.0
2016-05-24 14:00:00,49.14,49.17,49.08,49.13,483619.0,38.0561,38.0793,38.0096,38.0483,483619.0
2016-05-24 14:30:00,49.13,49.25,49.11,49.22,720016.0,38.0483,38.1412,38.0328,38.118,720016.0
2016-05-24 15:00:00,49.22,49.37,49.21,49.33,1236850.0,38.118,38.2342,38.1103,38.2032,1236850.0
2016-05-24 15:30:00,49.33,49.34,49.2,49.21,1511034.0,38.2032,38.2109,38.1025,38.1103,1511034.0
2016-05-25 09:30:00,49.56,50.5,49.51,50.47,3658798.0,38.3813,39.1093,38.3426,39.0861,3658798.0
2016-05-25 10:00:00,50.47,50.83,50.42,50.81,2713690.0,39.0861,39.3649,39.0473,39.3494,2713690.0
2016-05-25 10:30:00,50.81,50.82,50.53,50.6,2118264.0,39.3494,39.3571,39.1325,39.1867,2118264.0
2016-05-25 11:00:00,50.6,50.66,50.51,50.52,1246427.0,39.1867,39.2332,39.117,39.1248,1246427.0
2016-05-25 11:30:00,50.52,50.64,50.48,50.56,1062564.0,39.1248,39.2177,39.0938,39.1558,1062564.0
2016-05-25 12:00:00,50.57,50.67,50.52,50.54,834281.0,39.1635,39.241,39.1248,39.1403,834281.0
2016-05-25 12:30:00,50.54,50.76,50.54,50.73,843278.0,39.1403,39.3107,39.1403,39.2874,843278.0
2016-05-25 13:00:00,50.73,50.79,50.67,50.72,806981.0,39.2874,39.3339,39.241,39.2797,806981.0
2016-05-25 13:30:00,50.71,50.75,50.65,50.71,708847.0,39.2719,39.3029,39.2255,39.2719,708847.0
2016-05-25 14:00:00,50.72,50.72,50.62,50.69,645155.0,39.2797,39.2797,39.2022,39.2564,645155.0
2016-05-25 14:30:00,50.69,50.74,50.6,50.6,736198.0,39.2564,39.2952,39.1867,39.1867,736198.0
2016-05-25 15:00:00,50.6,50.65,50.55,50.65,1159508.0,39.1867,39.2255,39.148,39.2255,1159508.0
2016-05-25 15:30:00,50.65,50.65,50.48,50.48,3003087.0,39.2255,39.2255,39.0938,39.0938,3003087.0
2016-05-26 09:30:00,50.59,50.59,50.4,50.46,2177432.0,39.179,39.179,39.0319,39.0783,2177432.0
2016-05-26 10:00:00,50.47,50.66,50.45,50.55,1590221.0,39.0861,39.2332,39.0706,39.148,1590221.0
2016-05-26 10:30:00,50.55,50.59,50.42,50.45,1128197.0,39.148,39.179,39.0473,39.0706,1128197.0
2016-05-26 11:00:00,50.45,50.54,50.44,50.51,937237.0,39.0706,39.1403,39.0628,39.117,937237.0
2016-05-26 11:30:00,50.52,50.54,50.45,50.45,621841.0,39.1248,39.1403,39.0706,39.0706,621841.0
2016-05-26 12:00:00,50.45,50.6,50.45,50.54,628960.0,39.0706,39.1867,39.0706,39.1403,628960.0
2016-05-26 12:30:00,50.53,50.61,50.53,50.59,411557.0,39.1325,39.1945,39.1325,39.179,411557.0
2016-05-26 13:00:00,50.58,50.59,50.5,50.55,660910.0,39.1713,39.179,39.1093,39.148,660910.0
2016-05-26 13:30:00,50.56,50.59,50.52,50.56,472863.0,39.1558,39.179,39.1248,39.1558,472863.0
2016-05-26 14:00:00,50.56,50.63,50.5,50.56,745815.0,39.1558,39.21,39.1093,39.1558,745815.0
2016-05-26 14:30:00,50.56,50.58,50.5,50.53,535798.0,39.1558,39.1713,39.1093,39.1325,535798.0
2016-05-26 15:00:00,50.53,50.58,50.51,50.51,756993.0,39.1325,39.1713,39.117,39.117,756993.0
2016-05-26 15:30:00,50.52,50.55,50.51,50.54,2272451.0,39.1248,39.148,39.117,39.1403,2272451.0
2016-05-27 09:30:00,50.6,50.78,50.5,50.53,1499040.0,39.1867,39.3261,39.1093,39.1325,1499040.0
2016-05-27 10:00:00,50.53,50.7,50.49,50.66,828031.0,39.1325,39.2642,39.1016,39.2332,828031.0
2016-05-27 10:30:00,50.66,50.7,50.53,50.56,919619.0,39.2332,39.2642,39.1325,39.1558,919619.0
2016-05-27 11:00:00,50.55,50.61,50.5,50.55,1176836.0,39.148,39.1945,39.1093,39.148,1176836.0
2016-05-27 11:30:00,50.56,50.65,50.53,50.64,501714.0,39.1558,39.2255,39.1325,39.2177,501714.0
2016-05-27 12:00:00,50.64,50.69,50.63,50.69,399651.0,39.2177,39.2564,39.21,39.2564,399651.0
2016-05-27 12:30:00,50.69,50.71,50.62,50.63,386726.0,39.2564,39.2719,39.2022,39.21,386726.0
2016-05-27 13:00:00,50.63,50.64,50.55,50.58,368644.0,39.21,39.2177,39.148,39.1713,368644.0
2016-05-27 13:30:00,50.58,50.77,50.56,50.66,688212.0,39.1713,39.3184,39.1558,39.2332,688212.0
2016-05-27 14:00:00,50.66,50.75,50.63,50.72,629027.0,39.2332,39.3029,39.21,39.2797,629027.0
2016-05-27 14:30:00,50.71,50.74,50.63,50.65,712893.0,39.2719,39.2952,39.21,39.2255,712893.0
2016-05-27 15:00:00,50.64,50.75,50.63,50.74,753898.0,39.2177,39.3029,39.21,39.2952,753898.0
2016-05-27 15:30:00,50.74,50.86,50.72,50.84,2165507.0,39.2952,39.3881,39.2797,39.3726,2165507.0
2016-05-31 09:30:00,51.02,51.13,50.87,51.03,1714774.0,39.512,39.5972,39.3958,39.5198,1714774.0
2016-05-31 10:00:00,51.03,51.19,50.98,51.14,1223721.0,39.5198,39.6437,39.481,39.6049,1223721.0
2016-05-31 10:30:00,51.15,51.15,50.88,50.94,1205006.0,39.6127,39.6127,39.4036,39.4501,1205006.0
2016-05-31 11:00:00,50.93,50.97,50.78,50.89,1033840.0,39.4423,39.4733,39.3261,39.4113,1033840.0
2016-05-31 11:30:00,50.89,50.92,50.77,50.81,1120242.0,39.4113,39.4346,39.3184,39.3494,1120242.0
2016-05-31 12:00:00,50.81,50.85,50.76,50.82,682700.0,39.3494,39.3804,39.3107,39.3571,682700.0
2016-05-31 12:30:00,50.81,50.86,50.79,50.85,629558.0,39.3494,39.3881,39.3339,39.3804,629558.0
2016-05-31 13:00:00,50.85,50.9,50.73,50.87,556838.0,39.3804,39.4191,39.2874,39.3958,556838.0
2016-05-31 13:30:00,50.87,50.88,50.71,50.72,627365.0,39.3958,39.4036,39.2719,39.2797,627365.0
2016-05-31 14:00:00,50.72,50.73,50.52,50.59,765592.0,39.2797,39.2874,39.1248,39.179,765592.0
2016-05-31 14:30:00,50.58,50.6,50.5,50.53,576655.0,39.1713,39.1867,39.1093,39.1325,576655.0
2016-05-31 15:00:00,50.53,50.65,50.49,50.65,853977.0,39.1325,39.2255,39.1016,39.2255,853977.0
2016-05-31 15:30:00,50.65,50.8,50.64,50.7,1967142.0,39.2255,39.3416,39.2177,39.2642,1967142.0
2016-06-01 09:30:00,50.28,50.44,50.17,50.4,2307856.0,38.9389,39.0628,38.8537,39.0319,2307856.0
2016-06-01 10:00:00,50.4,50.56,50.39,50.5,1763280.0,39.0319,39.1558,39.0241,39.1093,1763280.0
2016-06-01 10:30:00,50.5,50.65,50.44,50.58,1012568.0,39.1093,39.2255,39.0628,39.1713,1012568.0
2016-06-01 11:00:00,50.58,50.69,50.52,50.58,958916.0,39.1713,39.2564,39.1248,39.1713,958916.0
2016-06-01 11:30:00,50.57,50.71,50.53,50.66,727109.0,39.1635,39.2719,39.1325,39.2332,727109.0
2016-06-01 12:00:00,50.66,50.8,50.64,50.79,634505.0,39.2332,39.3416,39.2177,39.3339,634505.0
2016-06-01 12:30:00,50.79,50.85,50.77,50.84,496184.0,39.3339,39.3804,39.3184,39.3726,496184.0
2016-06-01 13:00:00,50.85,50.86,50.76,50.8,755140.0,39.3804,39.3881,39.3107,39.3416,755140.0
2016-06-01 13:30:00,50.79,50.84,50.75,50.81,700755.0,39.3339,39.3726,39.3029,39.3494,700755.0
2016-06-01 14:00:00,50.8,50.89,50.72,50.89,597119.0,39.3416,39.4113,39.2797,39.4113,597119.0
2016-06-01 14:30:00,50.87,50.9,50.78,50.9,510039.0,39.3958,39.4191,39.3261,39.4191,510039.0
2016-06-01 15:00:00,50.9,51.0,50.86,50.96,980768.0,39.4191,39.4965,39.3881,39.4655,980768.0
2016-06-01 15:30:00,50.96,51.04,50.95,51.0,2604203.0,39.4655,39.5275,39.4578,39.4965,2604203.0
2016-06-02 09:30:00,50.96,50.99,50.72,50.8,1257797.0,39.4655,39.4888,39.2797,39.3416,1257797.0
2016-06-02 10:00:00,50.79,50.91,50.76,50.81,1287604.0,39.3339,39.4268,39.3107,39.3494,1287604.0
2016-06-02 10:30:00,50.8,50.88,50.71,50.76,779068.0,39.3416,39.4036,39.2719,39.3107,779068.0
2016-06-02 11:00:00,50.76,50.85,50.74,50.77,825127.0,39.3107,39.3804,39.2952,39.3184,825127.0
2016-06-02 11:30:00,50.77,50.85,50.73,50.83,650968.0,39.3184,39.3804,39.2874,39.3649,650968.0
2016-06-02 12:00:00,50.83,50.91,50.81,50.89,657367.0,39.3649,39.4268,39.3494,39.4113,657367.0
2016-06-02 12:30:00,50.88,50.95,50.84,50.93,861732.0,39.4036,39.4578,39.3726,39.4423,861732.0
2016-06-02 13:00:00,50.93,50.99,50.92,50.98,524034.0,39.4423,39.4888,39.4346,39.481,524034.0
2016-06-02 13:30:00,50.99,51.05,50.96,51.03,467051.0,39.4888,39.5352,39.4655,39.5198,467051.0
2016-06-02 14:00:00,51.03,51.09,51.0,51.01,1289451.0,39.5198,39.5662,39.4965,39.5043,1289451.0
2016-06-02 14:30:00,51.0,51.07,51.0,51.03,948991.0,39.4965,39.5507,39.4965,39.5198,948991.0
2016-06-02 15:00:00,51.04,51.06,50.96,51.05,1086423.0,39.5275,39.543,39.4655,39.5352,1086423.0
2016-06-02 15:30:00,51.04,51.1,51.0,51.09,1951623.0,39.5275,39.574,39.4965,39.5662,1951623.0
2016-06-03 09:30:00,50.17,50.19,49.82,49.93,4396641.0,38.8537,38.8692,38.5827,38.6679,4396641.0
2016-06-03 10:00:00,49.93,49.94,49.68,49.71,2698608.0,38.6679,38.6756,38.4743,38.4975,2698608.0
2016-06-03 10:30:00,49.71,49.86,49.68,49.78,1947386.0,38.4975,38.6137,38.4743,38.5517,1947386.0
2016-06-03 11:00:00,49.79,49.87,49.61,49.72,2679578.0,38.5594,38.6214,38.42,38.5052,2679578.0
2016-06-03 11:30:00,49.71,50.01,49.71,50.0,2275697.0,38.4975,38.7298,38.4975,38.7221,2275697.0
2016-06-03 12:00:00,50.01,50.08,49.92,50.05,815408.0,38.7298,38.784,38.6601,38.7608,815408.0
2016-06-03 12:30:00,50.05,50.12,49.91,49.94,972249.0,38.7608,38.815,38.6524,38.6756,972249.0
2016-06-03 13:00:00,49.94,50.03,49.88,49.98,900838.0,38.6756,38.7453,38.6291,38.7066,900838.0
2016-06-03 13:30:00,49.99,50.13,49.91,50.11,683613.0,38.7143,38.8228,38.6524,38.8073,683613.0
2016-06-03 14:00:00,50.11,50.12,50.0,50.11,632370.0,38.8073,38.815,38.7221,38.8073,632370.0
2016-06-03 14:30:00,50.11,50.29,50.1,50.26,1117801.0,38.8073,38.9467,38.7995,38.9234,1117801.0
2016-06-03 15:00:00,50.25,50.26,50.15,50.23,956467.0,38.9157,38.9234,38.8382,38.9002,956467.0
2016-06-03 15:30:00,50.23,50.31,50.13,50.18,2510051.0,38.9002,38.9622,38.8228,38.8615,2510051.0
2016-06-06 09:30:00,50.24,50.69,50.19,50.44,1907484.0,38.9079,39.2564,38.8692,39.0628,1907484.0
2016-06-06 10:00:00,50.45,50.69,50.45,50.62,917421.0,39.0706,39.2564,39.0706,39.2022,917421.0
2016-06-06 10:30:00,50.62,50.8,50.61,50.78,805829.0,39.2022,39.3416,39.1945,39.3261,805829.0
2016-06-06 11:00:00,50.78,50.82,50.71,50.77,674813.0,39.3261,39.3571,39.2719,39.3184,674813.0
2016-06-06 11:30:00,50.78,50.84,50.74,50.79,659777.0,39.3261,39.3726,39.2952,39.3339,659777.0
2016-06-06 12:00:00,50.78,50.79,50.65,50.66,562148.0,39.3261,39.3339,39.2255,39.2332,562148.0
2016-06-06 12:30:00,50.66,50.82,50.5,50.59,1135339.0,39.2332,39.3571,39.1093,39.179,1135339.0
2016-06-06 13:00:00,50.6,50.65,50.51,50.64,521291.0,39.1867,39.2255,39.117,39.2177,521291.0
2016-06-06 13:30:00,50.64,50.74,50.59,50.71,488805.0,39.2177,39.2952,39.179,39.2719,488805.0
2016-06-06 14:00:00,50.71,50.87,50.69,50.83,862284.0,39.2719,39.3958,39.2564,39.3649,862284.0
2016-06-06 14:30:00,50.84,50.85,50.74,50.75,513406.0,39.3726,39.3804,39.2952,39.3029,513406.0
2016-06-06 15:00:00,50.75,50.77,50.68,50.7,616431.0,39.3029,39.3184,39.2487,39.2642,616431.0
2016-06-06 15:30:00,50.7,50.76,50.48,50.49,2330397.0,39.2642,39.3107,39.0938,39.1016,2330397.0
2016-06-07 09:30:00,50.73,50.73,50.48,50.55,1596297.0,39.2874,39.2874,39.0938,39.148,1596297.0
2016-06-07 10:00:00,50.57,50.64,50.49,50.55,650723.0,39.1635,39.2177,39.1016,39.148,650723.0
2016-06-07 10:30:00,50.54,50.56,50.46,50.5,768732.0,39.1403,39.1558,39.0783,39.1093,768732.0
2016-06-07 11:00:00,50.51,50.52,50.43,50.44,658957.0,39.117,39.1248,39.0551,39.0628,658957.0
2016-06-07 11:30:00,50.44,50.45,50.35,50.39,535335.0,39.0628,39.0706,38.9931,39.0241,535335.0
2016-06-07 12:00:00,50.4,50.49,50.38,50.49,551537.0,39.0319,39.1016,39.0164,39.1016,551537.0
2016-06-07 12:30:00,50.49,50.53,50.33,50.46,1747789.0,39.1016,39.1325,38.9776,39.0783,1747789.0
2016-06-07 13:00:00,50.47,50.52,50.43,50.52,547850.0,39.0861,39.1248,39.0551,39.1248,547850.0
2016-06-07 13:30:00,50.52,50.59,50.46,50.46,643821.0,39.1248,39.179,39.0783,39.0783,643821.0
2016-06-07 14:00:00,50.46,50.54,50.45,50.53,436396.0,39.0783,39.1403,39.0706,39.1325,436396.0
2016-06-07 14:30:00,50.53,50.57,50.47,50.48,573688.0,39.1325,39.1635,39.0861,39.0938,573688.0
2016-06-07 15:00:00,50.48,50.53,50.41,50.43,767943.0,39.0938,39.1325,39.0396,39.0551,767943.0
2016-06-07 15:30:00,50.41,50.43,50.27,50.29,1879370.0,39.0396,39.0551,38.9312,38.9467,1879370.0
2016-06-08 09:30:00,50.3,50.44,50.18,50.2,1595176.0,38.9544,39.0628,38.8615,38.877,1595176.0
2016-06-08 10:00:00,50.21,50.23,49.91,50.03,1943515.0,38.8847,38.9002,38.6524,38.7453,1943515.0
2016-06-08 10:30:00,50.02,50.06,49.93,50.01,1277843.0,38.7376,38.7685,38.6679,38.7298,1277843.0
2016-06-08 11:00:00,50.01,50.01,49.9,49.96,1208850.0,38.7298,38.7298,38.6446,38.6911,1208850.0
2016-06-08 11:30:00,49.96,50.08,49.89,49.9,1516492.0,38.6911,38.784,38.6369,38.6446,1516492.0
2016-06-08 12:00:00,49.9,49.94,49.87,49.88,888650.0,38.6446,38.6756,38.6214,38.6291,888650.0
2016-06-08 12:30:00,49.88,49.9,49.74,49.83,1218633.0,38.6291,38.6446,38.5207,38.5904,1218633.0
2016-06-08 13:00:00,49.84,49.9,49.83,49.87,594483.0,38.5982,38.6446,38.5904,38.6214,594483.0
2016-06-08 13:30:00,49.88,49.91,49.84,49.91,570926.0,38.6291,38.6524,38.5982,38.6524,570926.0
2016-06-08 14:00:00,49.92,49.98,49.88,49.97,692707.0,38.6601,38.7066,38.6291,38.6988,692707.0
2016-06-08 14:30:00,49.98,50.01,49.95,49.97,764861.0,38.7066,38.7298,38.6834,38.6988,764861.0
2016-06-08 15:00:00,49.97,50.01,49.93,49.97,1156163.0,38.6988,38.7298,38.6679,38.6988,1156163.0
2016-06-08 15:30:00,49.97,49.99,49.9,49.98,2337774.0,38.6988,38.7143,38.6446,38.7066,2337774.0
2016-06-09 09:30:00,49.65,49.68,49.01,49.01,2920306.0,38.451,38.4743,37.9554,37.9554,2920306.0
2016-06-09 10:00:00,49.02,49.03,48.85,48.94,2079531.0,37.9631,37.9709,37.8315,37.9012,2079531.0
2016-06-09 10:30:00,48.94,49.11,48.91,49.05,1516317.0,37.9012,38.0328,37.8779,37.9864,1516317.0
2016-06-09 11:00:00,49.06,49.1,48.92,48.96,958263.0,37.9941,38.0251,37.8857,37.9167,958263.0
2016-06-09 11:30:00,48.95,48.98,48.9,48.96,864750.0,37.9089,37.9321,37.8702,37.9167,864750.0
2016-06-09 12:00:00,48.96,49.04,48.92,49.02,883798.0,37.9167,37.9786,37.8857,37.9631,883798.0
2016-06-09 12:30:00,49.02,49.09,48.98,49.07,927393.0,37.9631,38.0173,37.9321,38.0018,927393.0
2016-06-09 13:00:00,49.06,49.21,49.03,49.17,848559.0,37.9941,38.1103,37.9709,38.0793,848559.0
2016-06-09 13:30:00,49.17,49.2,49.05,49.07,902564.0,38.0793,38.1025,37.9864,38.0018,902564.0
2016-06-09 14:00:00,49.06,49.2,49.04,49.14,768145.0,37.9941,38.1025,37.9786,38.0561,768145.0
2016-06-09 14:30:00,49.14,49.2,49.13,49.14,1115148.0,38.0561,38.1025,38.0483,38.0561,1115148.0
2016-06-09 15:00:00,49.14,49.19,49.09,49.14,1164204.0,38.0561,38.0948,38.0173,38.0561,1164204.0
2016-06-09 15:30:00,49.13,49.17,49.09,49.13,2627446.0,38.0483,38.0793,38.0173,38.0483,2627446.0
2016-06-10 09:30:00,48.46,48.64,48.46,48.6,1972006.0,37.5294,37.6688,37.5294,37.6379,1972006.0
2016-06-10 10:00:00,48.6,48.67,48.46,48.63,1003410.0,37.6379,37.6921,37.5294,37.6611,1003410.0
2016-06-10 10:30:00,48.63,48.71,48.58,48.63,716718.0,37.6611,37.723,37.6224,37.6611,716718.0
2016-06-10 11:00:00,48.63,48.71,48.56,48.56,1065592.0,37.6611,37.723,37.6069,37.6069,1065592.0
2016-06-10 11:30:00,48.57,48.59,48.43,48.48,864441.0,37.6146,37.6301,37.5062,37.5449,864441.0
2016-06-10 12:00:00,48.48,48.5,48.35,48.39,751564.0,37.5449,37.5604,37.4443,37.4752,751564.0
2016-06-10 12:30:00,48.39,48.42,48.35,48.38,610943.0,37.4752,37.4985,37.4443,37.4675,610943.0
2016-06-10 13:00:00,48.38,48.4,48.33,48.38,690270.0,37.4675,37.483,37.4288,37.4675,690270.0
2016-06-10 13:30:00,48.37,48.38,48.25,48.28,604782.0,37.4597,37.4675,37.3668,37.39,604782.0
2016-06-10 14:00:00,48.27,48.34,48.25,48.3,624565.0,37.3823,37.4365,37.3668,37.4055,624565.0
2016-06-10 14:30:00,48.31,48.37,48.25,48.27,887906.0,37.4133,37.4597,37.3668,37.3823,887906.0
2016-06-10 15:00:00,48.27,48.3,48.17,48.29,1327700.0,37.3823,37.4055,37.3049,37.3978,1327700.0
2016-06-10 15:30:00,48.29,48.43,48.28,48.35,2774220.0,37.3978,37.5062,37.39,37.4443,2774220.0
2016-06-13 09:30:00,48.07,48.46,47.96,48.33,2478439.0,37.2274,37.5294,37.1422,37.4288,2478439.0
2016-06-13 10:00:00,48.34,48.47,48.31,48.46,1321956.0,37.4365,37.5372,37.4133,37.5294,1321956.0
2016-06-13 10:30:00,48.45,48.51,48.23,48.26,967533.0,37.5217,37.5682,37.3513,37.3746,967533.0
2016-06-13 11:00:00,48.26,48.37,48.23,48.29,601524.0,37.3746,37.4597,37.3513,37.3978,601524.0
2016-06-13 11:30:00,48.28,48.31,48.09,48.11,592524.0,37.39,37.4133,37.2429,37.2584,592524.0
2016-06-13 12:00:00,48.11,48.26,48.08,48.16,667226.0,37.2584,37.3746,37.2352,37.2971,667226.0
2016-06-13 12:30:00,48.16,48.3,48.11,48.26,640137.0,37.2971,37.4055,37.2584,37.3746,640137.0
2016-06-13 13:00:00,48.25,48.28,48.18,48.26,579338.0,37.3668,37.39,37.3126,37.3746,579338.0
2016-06-13 13:30:00,48.26,48.28,48.13,48.14,890441.0,37.3746,37.39,37.2739,37.2816,890441.0
2016-06-13 14:00:00,48.15,48.26,48.13,48.19,987461.0,37.2894,37.3746,37.2739,37.3203,987461.0
2016-06-13 14:30:00,48.18,48.25,48.13,48.15,765921.0,37.3126,37.3668,37.2739,37.2894,765921.0
2016-06-13 15:00:00,48.15,48.17,48.02,48.07,1120352.0,37.2894,37.3049,37.1887,37.2274,1120352.0
2016-06-13 15:30:00,48.08,48.1,47.96,47.98,2598034.0,37.2352,37.2506,37.1422,37.1577,2598034.0
2016-06-14 09:30:00,47.86,48.12,47.78,47.85,2520731.0,37.0648,37.2661,37.0028,37.057,2520731.0
2016-06-14 10:00:00,47.86,47.92,47.5,47.53,1585470.0,37.0648,37.1112,36.786,36.8092,1585470.0
2016-06-14 10:30:00,47.53,47.6,47.36,47.37,1536400.0,36.8092,36.8634,36.6776,36.6853,1536400.0
2016-06-14 11:00:00,47.38,47.39,47.23,47.27,1183921.0,36.693,36.7008,36.5769,36.6079,1183921.0
2016-06-14 11:30:00,47.27,47.43,47.23,47.24,1048730.0,36.6079,36.7318,36.5769,36.5846,1048730.0
2016-06-14 12:00:00,47.24,47.49,47.2,47.46,822744.0,36.5846,36.7782,36.5536,36.755,822744.0
2016-06-14 12:30:00,47.45,47.46,47.22,47.23,909310.0,36.7473,36.755,36.5691,36.5769,909310.0
2016-06-14 13:00:00,47.23,47.29,47.08,47.09,1091336.0,36.5769,36.6233,36.4607,36.4685,1091336.0
2016-06-14 13:30:00,47.08,47.11,47.01,47.04,1057454.0,36.4607,36.4839,36.4065,36.4297,1057454.0
2016-06-14 14:00:00,47.03,47.05,46.96,47.0,1738926.0,36.422,36.4375,36.3678,36.3988,1738926.0
2016-06-14 14:30:00,47.0,47.01,46.58,46.59,2080929.0,36.3988,36.4065,36.0735,36.0812,2080929.0
2016-06-14 15:00:00,46.59,46.81,46.51,46.77,2940544.0,36.0812,36.2516,36.0193,36.2206,2940544.0
2016-06-14 15:30:00,46.77,46.9,46.71,46.87,4431139.0,36.2206,36.3213,36.1742,36.2981,4431139.0
2016-06-15 09:30:00,47.27,47.44,47.1,47.4,3261987.0,36.6079,36.7395,36.4762,36.7085,3261987.0
2016-06-15 10:00:00,47.41,47.55,47.36,47.39,1310550.0,36.7163,36.8247,36.6776,36.7008,1310550.0
2016-06-15 10:30:00,47.4,47.56,47.4,47.46,1003301.0,36.7085,36.8324,36.7085,36.755,1003301.0
2016-06-15 11:00:00,47.47,47.53,47.3,47.34,977475.0,36.7627,36.8092,36.6311,36.6621,977475.0
2016-06-15 11:30:00,47.34,47.47,47.31,47.46,840508.0,36.6621,36.7627,36.6388,36.755,840508.0
2016-06-15 12:00:00,47.46,47.49,47.31,47.32,568428.0,36.755,36.7782,36.6388,36.6466,568428.0
2016-06-15 12:30:00,47.32,47.37,47.23,47.23,735069.0,36.6466,36.6853,36.5769,36.5769,735069.0
2016-06-15 13:00:00,47.23,47.29,47.17,47.28,695705.0,36.5769,36.6233,36.5304,36.6156,695705.0
2016-06-15 13:30:00,47.28,47.41,47.28,47.35,698830.0,36.6156,36.7163,36.6156,36.6698,698830.0
2016-06-15 14:00:00,47.36,47.43,46.89,46.89,2413302.0,36.6776,36.7318,36.3136,36.3136,2413302.0
2016-06-15 14:30:00,46.89,47.12,46.86,47.11,1209075.0,36.3136,36.4917,36.2903,36.4839,1209075.0
2016-06-15 15:00:00,47.1,47.21,47.08,47.13,1029863.0,36.4762,36.5614,36.4607,36.4994,1029863.0
2016-06-15 15:30:00,47.13,47.16,46.74,46.79,2700862.0,36.4994,36.5227,36.1974,36.2361,2700862.0
2016-06-16 09:30:00,46.49,46.51,46.06,46.09,1649100.0,36.0038,36.0193,35.6708,35.694,1649100.0
2016-06-16 10:00:00,46.09,46.23,46.03,46.11,1050420.0,35.694,35.8024,35.6475,35.7095,1050420.0
2016-06-16 10:30:00,46.11,46.13,45.96,46.11,1097414.0,35.7095,35.725,35.5933,35.7095,1097414.0
2016-06-16 11:00:00,46.11,46.37,46.11,46.36,833323.0,35.7095,35.9109,35.7095,35.9031,833323.0
2016-06-16 11:30:00,46.36,46.39,46.12,46.13,878632.0,35.9031,35.9263,35.7172,35.725,878632.0
2016-06-16 12:00:00,46.13,46.34,46.1,46.31,856685.0,35.725,35.8876,35.7018,35.8644,856685.0
2016-06-16 12:30:00,46.3,46.42,46.22,46.38,681758.0,35.8566,35.9496,35.7947,35.9186,681758.0
2016-06-16 13:00:00,46.38,46.59,46.36,46.54,1086364.0,35.9186,36.0812,35.9031,36.0425,1086364.0
2016-06-16 13:30:00,46.55,46.58,46.42,46.44,692249.0,36.0503,36.0735,35.9496,35.9651,692249.0
2016-06-16 14:00:00,46.45,46.74,46.41,46.62,795834.0,35.9728,36.1974,35.9418,36.1045,795834.0
2016-06-16 14:30:00,46.62,46.73,46.58,46.61,610308.0,36.1045,36.1897,36.0735,36.0967,610308.0
2016-06-16 15:00:00,46.62,46.79,46.56,46.75,1149410.0,36.1045,36.2361,36.058,36.2051,1149410.0
2016-06-16 15:30:00,46.76,46.86,46.73,46.84,2451268.0,36.2129,36.2903,36.1897,36.2748,2451268.0
2016-06-17 09:30:00,46.85,46.98,46.64,46.94,4198965.0,36.2826,36.3833,36.12,36.3523,4198965.0
2016-06-17 10:00:00,46.94,47.0,46.83,46.86,1246624.0,36.3523,36.3988,36.2671,36.2903,1246624.0
2016-06-17 10:30:00,46.86,46.92,46.76,46.85,972429.0,36.2903,36.3368,36.2129,36.2826,972429.0
2016-06-17 11:00:00,46.85,46.88,46.52,46.55,1614075.0,36.2826,36.3058,36.027,36.0503,1614075.0
2016-06-17 11:30:00,46.55,46.72,46.54,46.64,873728.0,36.0503,36.1819,36.0425,36.12,873728.0
2016-06-17 12:00:00,46.65,46.77,46.61,46.72,899507.0,36.1277,36.2206,36.0967,36.1819,899507.0
2016-06-17 12:30:00,46.72,46.73,46.55,46.61,473385.0,36.1819,36.1897,36.0503,36.0967,473385.0
2016-06-17 13:00:00,46.6,46.67,46.54,46.61,497169.0,36.089,36.1432,36.0425,36.0967,497169.0
2016-06-17 13:30:00,46.59,46.67,46.56,46.65,462661.0,36.0812,36.1432,36.058,36.1277,462661.0
2016-06-17 14:00:00,46.65,46.68,46.58,46.67,463872.0,36.1277,36.1509,36.0735,36.1432,463872.0
2016-06-17 14:30:00,46.68,46.87,46.66,46.79,775690.0,36.1509,36.2981,36.1354,36.2361,775690.0
2016-06-17 15:00:00,46.79,46.82,46.73,46.75,771524.0,36.2361,36.2594,36.1897,36.2051,771524.0
2016-06-17 15:30:00,46.75,46.81,46.59,46.59,3421567.0,36.2051,36.2516,36.0812,36.0812,3421567.0
2016-06-20 09:30:00,47.49,47.77,47.43,47.65,2653406.0,36.7782,36.9951,36.7318,36.9021,2653406.0
2016-06-20 10:00:00,47.66,47.87,47.65,47.86,2191632.0,36.9099,37.0725,36.9021,37.0648,2191632.0
2016-06-20 10:30:00,47.86,47.9,47.74,47.75,1428685.0,37.0648,37.0958,36.9718,36.9796,1428685.0
2016-06-20 11:00:00,47.75,47.78,47.5,47.52,1397054.0,36.9796,37.0028,36.786,36.8015,1397054.0
2016-06-20 11:30:00,47.51,47.55,47.36,47.44,1036375.0,36.7937,36.8247,36.6776,36.7395,1036375.0
2016-06-20 12:00:00,47.44,47.45,47.3,47.33,657838.0,36.7395,36.7473,36.6311,36.6543,657838.0
2016-06-20 12:30:00,47.32,47.38,47.25,47.31,513257.0,36.6466,36.693,36.5924,36.6388,513257.0
2016-06-20 13:00:00,47.31,47.33,47.19,47.21,608234.0,36.6388,36.6543,36.5459,36.5614,608234.0
2016-06-20 13:30:00,47.21,47.28,47.17,47.2,513308.0,36.5614,36.6156,36.5304,36.5536,513308.0
2016-06-20 14:00:00,47.2,47.22,47.09,47.13,864268.0,36.5536,36.5691,36.4685,36.4994,864268.0
2016-06-20 14:30:00,47.12,47.22,47.07,47.2,815853.0,36.4917,36.5691,36.453,36.5536,815853.0
2016-06-20 15:00:00,47.2,47.22,47.04,47.04,1241962.0,36.5536,36.5691,36.4297,36.4297,1241962.0
2016-06-20 15:30:00,47.04,47.1,46.92,46.95,2887345.0,36.4297,36.4762,36.3368,36.36,2887345.0
2016-06-21 09:30:00,47.29,47.32,46.85,46.96,1004679.0,36.6233,36.6466,36.2826,36.3678,1004679.0
2016-06-21 10:00:00,46.96,46.99,46.77,46.87,969982.0,36.3678,36.391,36.2206,36.2981,969982.0
2016-06-21 10:30:00,46.87,47.1,46.83,47.04,584036.0,36.2981,36.4762,36.2671,36.4297,584036.0
2016-06-21 11:00:00,47.03,47.22,47.02,47.18,819382.0,36.422,36.5691,36.4142,36.5382,819382.0
2016-06-21 11:30:00,47.17,47.18,46.94,47.0,494539.0,36.5304,36.5382,36.3523,36.3988,494539.0
2016-06-21 12:00:00,47.0,47.11,46.93,47.11,424128.0,36.3988,36.4839,36.3445,36.4839,424128.0
2016-06-21 12:30:00,47.11,47.13,47.05,47.08,549227.0,36.4839,36.4994,36.4375,36.4607,549227.0
2016-06-21 13:00:00,47.08,47.14,47.05,47.08,454405.0,36.4607,36.5072,36.4375,36.4607,454405.0
2016-06-21 13:30:00,47.08,47.09,47.0,47.07,383626.0,36.4607,36.4685,36.3988,36.453,383626.0
2016-06-21 14:00:00,47.07,47.23,47.02,47.23,598157.0,36.453,36.5769,36.4142,36.5769,598157.0
2016-06-21 14:30:00,47.23,47.34,47.2,47.27,544631.0,36.5769,36.6621,36.5536,36.6079,544631.0
2016-06-21 15:00:00,47.26,47.28,47.18,47.26,780584.0,36.6001,36.6156,36.5382,36.6001,780584.0
2016-06-21 15:30:00,47.27,47.27,47.18,47.22,1732201.0,36.6079,36.6079,36.5382,36.5691,1732201.0
2016-06-22 09:30:00,47.15,47.55,47.15,47.46,1119667.0,36.5149,36.8247,36.5149,36.755,1119667.0
2016-06-22 10:00:00,47.45,47.55,47.39,47.51,1025158.0,36.7473,36.8247,36.7008,36.7937,1025158.0
2016-06-22 10:30:00,47.51,47.58,47.46,47.52,820527.0,36.7937,36.8479,36.755,36.8015,820527.0
2016-06-22 11:00:00,47.52,47.53,47.41,47.47,978196.0,36.8015,36.8092,36.7163,36.7627,978196.0
2016-06-22 11:30:00,47.47,47.48,47.25,47.41,1169552.0,36.7627,36.7705,36.5924,36.7163,1169552.0
2016-06-22 12:00:00,47.41,47.43,47.21,47.24,589393.0,36.7163,36.7318,36.5614,36.5846,589393.0
2016-06-22 12:30:00,47.25,47.27,47.13,47.15,1019126.0,36.5924,36.6079,36.4994,36.5149,1019126.0
2016-06-22 13:00:00,47.14,47.15,47.01,47.09,960406.0,36.5072,36.5149,36.4065,36.4685,960406.0
2016-06-22 13:30:00,47.08,47.15,47.05,47.07,876597.0,36.4607,36.5149,36.4375,36.453,876597.0
2016-06-22 14:00:00,47.07,47.12,46.98,47.0,1116111.0,36.453,36.4917,36.3833,36.3988,1116111.0
2016-06-22 14:30:00,47.0,47.03,46.94,46.98,1023177.0,36.3988,36.422,36.3523,36.3833,1023177.0
2016-06-22 15:00:00,46.98,47.03,46.93,46.95,1526686.0,36.3833,36.422,36.3445,36.36,1526686.0
2016-06-22 15:30:00,46.95,47.04,46.93,46.97,2888246.0,36.36,36.4297,36.3445,36.3755,2888246.0
2016-06-23 09:30:00,47.64,47.77,47.5,47.65,1884556.0,36.8944,36.9951,36.786,36.9021,1884556.0
2016-06-23 10:00:00,47.64,47.71,47.51,47.53,1220220.0,36.8944,36.9486,36.7937,36.8092,1220220.0
2016-06-23 10:30:00,47.51,47.59,47.39,47.56,964541.0,36.7937,36.8557,36.7008,36.8324,964541.0
2016-06-23 11:00:00,47.56,47.73,47.5,47.71,745916.0,36.8324,36.9641,36.786,36.9486,745916.0
2016-06-23 11:30:00,47.72,47.76,47.68,47.73,804560.0,36.9564,36.9873,36.9254,36.9641,804560.0
2016-06-23 12:00:00,47.73,47.78,47.65,47.68,566324.0,36.9641,37.0028,36.9021,36.9254,566324.0
2016-06-23 12:30:00,47.68,47.77,47.65,47.75,703723.0,36.9254,36.9951,36.9021,36.9796,703723.0
2016-06-23 13:00:00,47.76,47.83,47.7,47.82,653424.0,36.9873,37.0415,36.9409,37.0338,653424.0
2016-06-23 13:30:00,47.8,47.84,47.73,47.78,1108671.0,37.0183,37.0493,36.9641,37.0028,1108671.0
2016-06-23 14:00:00,47.77,47.79,47.69,47.74,593677.0,36.9951,37.0106,36.9331,36.9718,593677.0
2016-06-23 14:30:00,47.73,47.79,47.72,47.77,1020956.0,36.9641,37.0106,36.9564,36.9951,1020956.0
2016-06-23 15:00:00,47.77,47.78,47.64,47.66,933119.0,36.9951,37.0028,36.8944,36.9099,933119.0
2016-06-23 15:30:00,47.65,47.91,47.63,47.9,2643660.0,36.9021,37.1035,36.8867,37.0958,2643660.0
2016-06-24 09:30:00,45.76,46.64,45.28,46.55,6734454.0,35.4384,36.12,35.0667,36.0503,6734454.0
2016-06-24 10:00:00,46.55,46.97,46.33,46.41,4503439.0,36.0503,36.3755,35.8799,35.9418,4503439.0
2016-06-24 10:30:00,46.41,46.5,46.0,46.02,3404554.0,35.9418,36.0115,35.6243,35.6398,3404554.0
2016-06-24 11:00:00,46.02,46.06,45.81,45.99,2387261.0,35.6398,35.6708,35.4772,35.6166,2387261.0
2016-06-24 11:30:00,46.0,46.15,45.99,46.11,1665930.0,35.6243,35.7405,35.6166,35.7095,1665930.0
2016-06-24 12:00:00,46.11,46.18,45.88,46.15,1954225.0,35.7095,35.7637,35.5314,35.7405,1954225.0
2016-06-24 12:30:00,46.15,46.18,45.94,46.04,2166332.0,35.7405,35.7637,35.5778,35.6553,2166332.0
2016-06-24 13:00:00,46.04,46.11,45.94,46.08,1901495.0,35.6553,35.7095,35.5778,35.6863,1901495.0
2016-06-24 13:30:00,46.07,46.25,46.05,46.15,1628919.0,35.6785,35.8179,35.663,35.7405,1628919.0
2016-06-24 14:00:00,46.15,46.27,46.04,46.09,1859541.0,35.7405,35.8334,35.6553,35.694,1859541.0
2016-06-24 14:30:00,46.1,46.19,45.95,46.12,2280919.0,35.7018,35.7715,35.5856,35.7172,2280919.0
2016-06-24 15:00:00,46.11,46.15,45.77,45.88,2625093.0,35.7095,35.7405,35.4462,35.5314,2625093.0
2016-06-24 15:30:00,45.89,46.01,45.68,45.71,5809730.0,35.5391,35.6321,35.3765,35.3997,5809730.0
2016-06-27 09:30:00,45.2,45.21,44.86,44.95,5241618.0,35.0048,35.0125,34.7414,34.8111,5241618.0
2016-06-27 10:00:00,44.95,45.07,44.65,44.7,2837717.0,34.8111,34.9041,34.5788,34.6175,2837717.0
2016-06-27 10:30:00,44.7,44.98,44.51,44.54,3376184.0,34.6175,34.8344,34.4704,34.4936,3376184.0
2016-06-27 11:00:00,44.54,44.97,44.5,44.95,2190435.0,34.4936,34.8266,34.4627,34.8111,2190435.0
2016-06-27 11:30:00,44.96,45.15,44.95,45.09,2102282.0,34.8189,34.966,34.8111,34.9196,2102282.0
2016-06-27 12:00:00,45.1,45.15,44.99,45.13,1313950.0,34.9273,34.966,34.8421,34.9505,1313950.0
2016-06-27 12:30:00,45.13,45.17,44.96,45.04,1142466.0,34.9505,34.9815,34.8189,34.8808,1142466.0
2016-06-27 13:00:00,45.04,45.32,45.02,45.31,1210327.0,34.8808,35.0977,34.8654,35.0899,1210327.0
2016-06-27 13:30:00,45.31,45.33,45.06,45.12,1618640.0,35.0899,35.1054,34.8963,34.9428,1618640.0
2016-06-27 14:00:00,45.11,45.14,44.96,45.07,1347674.0,34.9351,34.9583,34.8189,34.9041,1347674.0
2016-06-27 14:30:00,45.07,45.08,44.81,44.84,1476778.0,34.9041,34.9118,34.7027,34.726,1476778.0
2016-06-27 15:00:00,44.84,44.97,44.68,44.82,2422008.0,34.726,34.8266,34.602,34.7105,2422008.0
2016-06-27 15:30:00,44.82,45.16,44.79,45.02,4435298.0,34.7105,34.9738,34.6872,34.8654,4435298.0
2016-06-28 09:30:00,45.88,45.94,45.34,45.66,3705610.0,35.5314,35.5778,35.1132,35.361,3705610.0
2016-06-28 10:00:00,45.67,45.84,45.41,45.68,2478959.0,35.3687,35.5004,35.1674,35.3765,2478959.0
2016-06-28 10:30:00,45.69,45.79,45.5,45.57,2152995.0,35.3842,35.4617,35.2371,35.2913,2152995.0
2016-06-28 11:00:00,45.57,45.6,45.4,45.41,1577451.0,35.2913,35.3145,35.1596,35.1674,1577451.0
2016-06-28 11:30:00,45.42,45.77,45.41,45.73,1711395.0,35.1751,35.4462,35.1674,35.4152,1711395.0
2016-06-28 12:00:00,45.73,45.75,45.46,45.53,1198947.0,35.4152,35.4307,35.2061,35.2603,1198947.0
2016-06-28 12:30:00,45.53,45.73,45.49,45.7,1279220.0,35.2603,35.4152,35.2293,35.392,1279220.0
2016-06-28 13:00:00,45.7,45.72,45.56,45.61,874783.0,35.392,35.4075,35.2836,35.3223,874783.0
2016-06-28 13:30:00,45.61,45.71,45.58,45.7,947569.0,35.3223,35.3997,35.299,35.392,947569.0
2016-06-28 14:00:00,45.69,45.71,45.61,45.68,833301.0,35.3842,35.3997,35.3223,35.3765,833301.0
2016-06-28 14:30:00,45.68,45.99,45.67,45.97,1768210.0,35.3765,35.6166,35.3687,35.6011,1768210.0
2016-06-28 15:00:00,45.97,46.02,45.84,45.93,1817526.0,35.6011,35.6398,35.5004,35.5701,1817526.0
2016-06-28 15:30:00,45.93,46.11,45.89,46.09,3489738.0,35.5701,35.7095,35.5391,35.694,3489738.0
2016-06-29 09:30:00,46.63,46.76,46.23,46.26,2847762.0,36.1122,36.2129,35.8024,35.8257,2847762.0
2016-06-29 10:00:00,46.26,46.37,46.14,46.27,2026933.0,35.8257,35.9109,35.7327,35.8334,2026933.0
2016-06-29 10:30:00,46.28,46.44,46.24,46.44,1328706.0,35.8412,35.9651,35.8102,35.9651,1328706.0
2016-06-29 11:00:00,46.44,46.58,46.42,46.54,1224413.0,35.9651,36.0735,35.9496,36.0425,1224413.0
2016-06-29 11:30:00,46.55,46.63,46.51,46.57,1004779.0,36.0503,36.1122,36.0193,36.0657,1004779.0
2016-06-29 12:00:00,46.58,46.66,46.55,46.59,762450.0,36.0735,36.1354,36.0503,36.0812,762450.0
2016-06-29 12:30:00,46.6,46.6,46.51,46.56,699821.0,36.089,36.089,36.0193,36.058,699821.0
2016-06-29 13:00:00,46.56,46.62,46.52,46.53,633046.0,36.058,36.1045,36.027,36.0348,633046.0
2016-06-29 13:30:00,46.53,46.69,46.52,46.69,706340.0,36.0348,36.1587,36.027,36.1587,706340.0
2016-06-29 14:00:00,46.68,46.84,46.67,46.83,959907.0,36.1509,36.2748,36.1432,36.2671,959907.0
2016-06-29 14:30:00,46.83,46.9,46.74,46.86,1192188.0,36.2671,36.3213,36.1974,36.2903,1192188.0
2016-06-29 15:00:00,46.85,46.98,46.84,46.98,1182271.0,36.2826,36.3833,36.2748,36.3833,1182271.0
2016-06-29 15:30:00,46.98,46.99,46.87,46.96,2839970.0,36.3833,36.391,36.2981,36.3678,2839970.0
2016-06-30 09:30:00,47.22,47.29,46.75,46.8,2270751.0,36.5691,36.6233,36.2051,36.2439,2270751.0
2016-06-30 10:00:00,46.79,46.88,46.53,46.63,1635636.0,36.2361,36.3058,36.0348,36.1122,1635636.0
2016-06-30 10:30:00,46.63,46.77,46.59,46.75,1040617.0,36.1122,36.2206,36.0812,36.2051,1040617.0
2016-06-30 11:00:00,46.75,46.78,46.54,46.62,1681189.0,36.2051,36.2284,36.0425,36.1045,1681189.0
2016-06-30 11:30:00,46.63,46.83,46.62,46.81,1068613.0,36.1122,36.2671,36.1045,36.2516,1068613.0
2016-06-30 12:00:00,46.81,47.02,46.76,47.0,1020417.0,36.2516,36.4142,36.2129,36.3988,1020417.0
2016-06-30 12:30:00,47.0,47.13,46.97,47.09,799150.0,36.3988,36.4994,36.3755,36.4685,799150.0
2016-06-30 13:00:00,47.1,47.19,47.04,47.09,709307.0,36.4762,36.5459,36.4297,36.4685,709307.0
2016-06-30 13:30:00,47.1,47.13,47.06,47.11,720576.0,36.4762,36.4994,36.4452,36.4839,720576.0
2016-06-30 14:00:00,47.11,47.25,47.09,47.12,834587.0,36.4839,36.5924,36.4685,36.4917,834587.0
2016-06-30 14:30:00,47.12,47.22,47.09,47.18,1059429.0,36.4917,36.5691,36.4685,36.5382,1059429.0
2016-06-30 15:00:00,47.18,47.22,47.08,47.13,1062183.0,36.5382,36.5691,36.4607,36.4994,1062183.0
2016-06-30 15:30:00,47.13,47.36,47.08,47.36,3788883.0,36.4994,36.6776,36.4607,36.6776,3788883.0
2016-07-01 09:30:00,47.08,47.15,46.91,47.01,2152894.0,36.4607,36.5149,36.3291,36.4065,2152894.0
2016-07-01 10:00:00,47.01,47.04,46.93,46.96,1593097.0,36.4065,36.4297,36.3445,36.3678,1593097.0
2016-07-01 10:30:00,46.97,47.2,46.87,47.19,1323165.0,36.3755,36.5536,36.2981,36.5459,1323165.0
2016-07-01 11:00:00,47.19,47.25,46.97,46.97,998713.0,36.5459,36.5924,36.3755,36.3755,998713.0
2016-07-01 11:30:00,46.98,47.06,46.93,47.06,673673.0,36.3833,36.4452,36.3445,36.4452,673673.0
2016-07-01 12:00:00,47.06,47.08,46.91,46.94,564456.0,36.4452,36.4607,36.3291,36.3523,564456.0
2016-07-01 12:30:00,46.93,46.97,46.86,46.9,704179.0,36.3445,36.3755,36.2903,36.3213,704179.0
2016-07-01 13:00:00,46.91,46.95,46.89,46.9,670338.0,36.3291,36.36,36.3136,36.3213,670338.0
2016-07-01 13:30:00,46.89,47.04,46.88,47.03,517875.0,36.3136,36.4297,36.3058,36.422,517875.0
2016-07-01 14:00:00,47.04,47.06,47.0,47.03,846554.0,36.4297,36.4452,36.3988,36.422,846554.0
2016-07-01 14:30:00,47.02,47.03,46.9,46.94,475868.0,36.4142,36.422,36.3213,36.3523,475868.0
2016-07-01 15:00:00,46.93,47.28,46.91,47.24,1750498.0,36.3445,36.6156,36.3291,36.5846,1750498.0
2016-07-01 15:30:00,47.24,47.24,47.01,47.04,3777959.0,36.5846,36.5846,36.4065,36.4297,3777959.0
2016-07-05 09:30:00,46.7,46.76,46.16,46.24,2873497.0,36.1664,36.2129,35.7482,35.8102,2873497.0
2016-07-05 10:00:00,46.23,46.26,45.91,46.19,2181462.0,35.8024,35.8257,35.5546,35.7715,2181462.0
2016-07-05 10:30:00,46.18,46.26,46.04,46.05,1176337.0,35.7637,35.8257,35.6553,35.663,1176337.0
2016-07-05 11:00:00,46.06,46.15,45.9,46.02,1278246.0,35.6708,35.7405,35.5469,35.6398,1278246.0
2016-07-05 11:30:00,46.01,46.1,45.97,46.06,890422.0,35.6321,35.7018,35.6011,35.6708,890422.0
2016-07-05 12:00:00,46.06,46.22,46.05,46.21,866030.0,35.6708,35.7947,35.663,35.7869,866030.0
2016-07-05 12:30:00,46.21,46.21,46.0,46.03,1031775.0,35.7869,35.7869,35.6243,35.6475,1031775.0
2016-07-05 13:00:00,46.03,46.05,45.9,45.9,817685.0,35.6475,35.663,35.5469,35.5469,817685.0
2016-07-05 13:30:00,45.9,45.92,45.81,45.9,1070262.0,35.5469,35.5624,35.4772,35.5469,1070262.0
2016-07-05 14:00:00,45.91,46.05,45.86,45.99,804484.0,35.5546,35.663,35.5159,35.6166,804484.0
2016-07-05 14:30:00,45.98,45.99,45.86,45.94,781185.0,35.6088,35.6166,35.5159,35.5778,781185.0
2016-07-05 15:00:00,45.94,46.03,45.89,46.02,1155583.0,35.5778,35.6475,35.5391,35.6398,1155583.0
2016-07-05 15:30:00,46.02,46.23,46.0,46.2,3166029.0,35.6398,35.8024,35.6243,35.7792,3166029.0
2016-07-06 09:30:00,45.91,46.02,45.7,45.88,2635034.0,35.5546,35.6398,35.392,35.5314,2635034.0
2016-07-06 10:00:00,45.88,46.17,45.71,45.81,1935534.0,35.5314,35.756,35.3997,35.4772,1935534.0
2016-07-06 10:30:00,45.8,46.14,45.75,46.14,1311440.0,35.4694,35.7327,35.4307,35.7327,1311440.0
2016-07-06 11:00:00,46.14,46.41,46.13,46.25,1447043.0,35.7327,35.9418,35.725,35.8179,1447043.0
2016-07-06 11:30:00,46.25,46.37,46.24,46.35,784992.0,35.8179,35.9109,35.8102,35.8954,784992.0
2016-07-06 12:00:00,46.34,46.49,46.31,46.49,673257.0,35.8876,36.0038,35.8644,36.0038,673257.0
2016-07-06 12:30:00,46.49,46.55,46.45,46.55,679618.0,36.0038,36.0503,35.9728,36.0503,679618.0
2016-07-06 13:00:00,46.55,46.6,46.5,46.53,670616.0,36.0503,36.089,36.0115,36.0348,670616.0
2016-07-06 13:30:00,46.53,46.56,46.45,46.55,591216.0,36.0348,36.058,35.9728,36.0503,591216.0
2016-07-06 14:00:00,46.56,46.58,46.37,46.46,1036814.0,36.058,36.0735,35.9109,35.9806,1036814.0
2016-07-06 14:30:00,46.46,46.63,46.44,46.63,708605.0,35.9806,36.1122,35.9651,36.1122,708605.0
2016-07-06 15:00:00,46.63,46.66,46.51,46.55,829832.0,36.1122,36.1354,36.0193,36.0503,829832.0
2016-07-06 15:30:00,46.55,46.65,46.51,46.64,2090048.0,36.0503,36.1277,36.0193,36.12,2090048.0
2016-07-07 09:30:00,46.58,47.2,46.57,47.16,2097004.0,36.0735,36.5536,36.0657,36.5227,2097004.0
2016-07-07 10:00:00,47.17,47.22,46.92,46.96,1530149.0,36.5304,36.5691,36.3368,36.3678,1530149.0
2016-07-07 10:30:00,46.96,47.01,46.79,46.79,1043767.0,36.3678,36.4065,36.2361,36.2361,1043767.0
2016-07-07 11:00:00,46.79,46.84,46.65,46.75,1481173.0,36.2361,36.2748,36.1277,36.2051,1481173.0
2016-07-07 11:30:00,46.75,46.79,46.56,46.72,1060965.0,36.2051,36.2361,36.058,36.1819,1060965.0
2016-07-07 12:00:00,46.72,46.79,46.51,46.65,943824.0,36.1819,36.2361,36.0193,36.1277,943824.0
2016-07-07 12:30:00,46.65,46.74,46.53,46.54,668889.0,36.1277,36.1974,36.0348,36.0425,668889.0
2016-07-07 13:00:00,46.54,46.6,46.5,46.55,780764.0,36.0425,36.089,36.0115,36.0503,780764.0
2016-07-07 13:30:00,46.56,46.62,46.52,46.55,1156573.0,36.058,36.1045,36.027,36.0503,1156573.0
2016-07-07 14:00:00,46.56,46.6,46.44,46.54,1115873.0,36.058,36.089,35.9651,36.0425,1115873.0
2016-07-07 14:30:00,46.55,46.58,46.47,46.53,640402.0,36.0503,36.0735,35.9883,36.0348,640402.0
2016-07-07 15:00:00,46.53,46.73,46.51,46.72,1002926.0,36.0348,36.1897,36.0193,36.1819,1002926.0
2016-07-07 15:30:00,46.72,46.84,46.68,46.79,2368285.0,36.1819,36.2748,36.1509,36.2361,2368285.0
2016-07-08 09:30:00,47.45,47.86,47.45,47.84,2920867.0,36.7473,37.0648,36.7473,37.0493,2920867.0
2016-07-08 10:00:00,47.84,47.88,47.56,47.69,1860413.0,37.0493,37.0803,36.8324,36.9331,1860413.0
2016-07-08 10:30:00,47.69,47.73,47.56,47.67,1171789.0,36.9331,36.9641,36.8324,36.9176,1171789.0
2016-07-08 11:00:00,47.67,47.81,47.65,47.79,1064232.0,36.9176,37.0261,36.9021,37.0106,1064232.0
2016-07-08 11:30:00,47.79,47.84,47.67,47.71,1010782.0,37.0106,37.0493,36.9176,36.9486,1010782.0
2016-07-08 12:00:00,47.71,47.81,47.69,47.71,786784.0,36.9486,37.0261,36.9331,36.9486,786784.0
2016-07-08 12:30:00,47.71,47.82,47.69,47.81,801769.0,36.9486,37.0338,36.9331,37.0261,801769.0
2016-07-08 13:00:00,47.81,47.88,47.78,47.87,854159.0,37.0261,37.0803,37.0028,37.0725,854159.0
2016-07-08 13:30:00,47.87,47.92,47.81,47.86,899807.0,37.0725,37.1112,37.0261,37.0648,899807.0
2016-07-08 14:00:00,47.86,47.87,47.8,47.82,827022.0,37.0648,37.0725,37.0183,37.0338,827022.0
2016-07-08 14:30:00,47.82,47.89,47.8,47.8,749787.0,37.0338,37.088,37.0183,37.0183,749787.0
2016-07-08 15:00:00,47.81,47.84,47.79,47.81,1324080.0,37.0261,37.0493,37.0106,37.0261,1324080.0
2016-07-08 15:30:00,47.8,47.84,47.73,47.76,2684046.0,37.0183,37.0493,36.9641,36.9873,2684046.0
2016-07-11 09:30:00,48.1,48.45,48.04,48.21,2085005.0,37.2506,37.5217,37.2042,37.3358,2085005.0
2016-07-11 10:00:00,48.22,48.23,47.94,48.0,1166336.0,37.3436,37.3513,37.1267,37.1732,1166336.0
2016-07-11 10:30:00,48.0,48.06,47.94,47.99,1006314.0,37.1732,37.2197,37.1267,37.1655,1006314.0
2016-07-11 11:00:00,47.99,48.08,47.98,48.07,1265684.0,37.1655,37.2352,37.1577,37.2274,1265684.0
2016-07-11 11:30:00,48.07,48.21,48.06,48.17,1156755.0,37.2274,37.3358,37.2197,37.3049,1156755.0
2016-07-11 12:00:00,48.17,48.24,48.14,48.24,705081.0,37.3049,37.3591,37.2816,37.3591,705081.0
2016-07-11 12:30:00,48.24,48.28,48.2,48.25,708051.0,37.3591,37.39,37.3281,37.3668,708051.0
2016-07-11 13:00:00,48.24,48.31,48.22,48.25,996547.0,37.3591,37.4133,37.3436,37.3668,996547.0
2016-07-11 13:30:00,48.24,48.29,48.19,48.19,709519.0,37.3591,37.3978,37.3203,37.3203,709519.0
2016-07-11 14:00:00,48.19,48.24,48.16,48.2,530606.0,37.3203,37.3591,37.2971,37.3281,530606.0
2016-07-11 14:30:00,48.2,48.28,48.19,48.22,609202.0,37.3281,37.39,37.3203,37.3436,609202.0
2016-07-11 15:00:00,48.22,48.3,48.2,48.23,726174.0,37.3436,37.4055,37.3281,37.3513,726174.0
2016-07-11 15:30:00,48.22,48.22,48.07,48.09,1518414.0,37.3436,37.3436,37.2274,37.2429,1518414.0
2016-07-12 09:30:00,48.42,48.63,48.33,48.5,2029954.0,37.4985,37.6611,37.4288,37.5604,2029954.0
2016-07-12 10:00:00,48.5,48.5,48.25,48.29,1456788.0,37.5604,37.5604,37.3668,37.3978,1456788.0
2016-07-12 10:30:00,48.29,48.33,48.21,48.27,914782.0,37.3978,37.4288,37.3358,37.3823,914782.0
2016-07-12 11:00:00,48.27,48.35,48.26,48.3,877322.0,37.3823,37.4443,37.3746,37.4055,877322.0
2016-07-12 11:30:00,48.3,48.47,48.28,48.39,970736.0,37.4055,37.5372,37.39,37.4752,970736.0
2016-07-12 12:00:00,48.4,48.4,48.33,48.38,741770.0,37.483,37.483,37.4288,37.4675,741770.0
2016-07-12 12:30:00,48.38,48.4,48.26,48.34,945921.0,37.4675,37.483,37.3746,37.4365,945921.0
2016-07-12 13:00:00,48.34,48.37,48.29,48.35,505443.0,37.4365,37.4597,37.3978,37.4443,505443.0
2016-07-12 13:30:00,48.35,48.4,48.27,48.28,713398.0,37.4443,37.483,37.3823,37.39,713398.0
2016-07-12 14:00:00,48.29,48.38,48.27,48.35,592403.0,37.3978,37.4675,37.3823,37.4443,592403.0
2016-07-12 14:30:00,48.35,48.36,48.26,48.28,574313.0,37.4443,37.452,37.3746,37.39,574313.0
2016-07-12 15:00:00,48.28,48.34,48.27,48.31,833179.0,37.39,37.4365,37.3823,37.4133,833179.0
2016-07-12 15:30:00,48.31,48.4,48.29,48.35,1856223.0,37.4133,37.483,37.3978,37.4443,1856223.0
2016-07-13 09:30:00,48.29,48.47,47.98,48.16,1846958.0,37.3978,37.5372,37.1577,37.2971,1846958.0
2016-07-13 10:00:00,48.16,48.25,48.13,48.21,996216.0,37.2971,37.3668,37.2739,37.3358,996216.0
2016-07-13 10:30:00,48.22,48.34,48.18,48.3,685233.0,37.3436,37.4365,37.3126,37.4055,685233.0
2016-07-13 11:00:00,48.29,48.34,48.16,48.2,653724.0,37.3978,37.4365,37.2971,37.3281,653724.0
2016-07-13 11:30:00,48.2,48.21,48.05,48.12,713449.0,37.3281,37.3358,37.2119,37.2661,713449.0
2016-07-13 12:00:00,48.13,48.2,48.09,48.12,425886.0,37.2739,37.3281,37.2429,37.2661,425886.0
2016-07-13 12:30:00,48.12,48.15,48.08,48.11,499831.0,37.2661,37.2894,37.2352,37.2584,499831.0
2016-07-13 13:00:00,48.11,48.17,48.09,48.11,785251.0,37.2584,37.3049,37.2429,37.2584,785251.0
2016-07-13 13:30:00,48.11,48.19,48.09,48.14,571320.0,37.2584,37.3203,37.2429,37.2816,571320.0
2016-07-13 14:00:00,48.14,48.28,48.09,48.27,886918.0,37.2816,37.39,37.2429,37.3823,886918.0
2016-07-13 14:30:00,48.28,48.31,48.22,48.28,739324.0,37.39,37.4133,37.3436,37.39,739324.0
2016-07-13 15:00:00,48.28,48.3,48.18,48.21,970935.0,37.39,37.4055,37.3126,37.3358,970935.0
2016-07-13 15:30:00,48.21,48.35,48.2,48.26,2674141.0,37.3358,37.4443,37.3281,37.3746,2674141.0
2016-07-14 09:30:00,49.04,49.15,48.67,48.87,2928149.0,37.9786,38.0638,37.6921,37.847,2928149.0
2016-07-14 10:00:00,48.88,49.11,48.88,48.93,2133382.0,37.8547,38.0328,37.8547,37.8934,2133382.0
2016-07-14 10:30:00,48.93,49.0,48.86,48.88,1041550.0,37.8934,37.9476,37.8392,37.8547,1041550.0
2016-07-14 11:00:00,48.88,49.0,48.85,48.88,723268.0,37.8547,37.9476,37.8315,37.8547,723268.0
2016-07-14 11:30:00,48.89,48.91,48.83,48.88,722323.0,37.8624,37.8779,37.816,37.8547,722323.0
2016-07-14 12:00:00,48.89,48.93,48.81,48.83,674824.0,37.8624,37.8934,37.8005,37.816,674824.0
2016-07-14 12:30:00,48.83,48.92,48.82,48.87,691902.0,37.816,37.8857,37.8082,37.847,691902.0
2016-07-14 13:00:00,48.88,48.88,48.74,48.75,466040.0,37.8547,37.8547,37.7463,37.754,466040.0
2016-07-14 13:30:00,48.75,48.85,48.73,48.77,519289.0,37.754,37.8315,37.7385,37.7695,519289.0
2016-07-14 14:00:00,48.78,48.92,48.77,48.86,755615.0,37.7773,37.8857,37.7695,37.8392,755615.0
2016-07-14 14:30:00,48.86,48.95,48.85,48.91,773046.0,37.8392,37.9089,37.8315,37.8779,773046.0
2016-07-14 15:00:00,48.91,49.05,48.89,48.98,1268937.0,37.8779,37.9864,37.8624,37.9321,1268937.0
2016-07-14 15:30:00,48.98,49.04,48.9,48.92,2444274.0,37.9321,37.9786,37.8702,37.8857,2444274.0
2016-07-15 09:30:00,48.85,48.88,47.73,47.96,8259764.0,37.8315,37.8547,36.9641,37.1422,8259764.0
2016-07-15 10:00:00,47.96,48.04,47.74,47.93,2964606.0,37.1422,37.2042,36.9718,37.119,2964606.0
2016-07-15 10:30:00,47.93,48.09,47.85,47.91,1966273.0,37.119,37.2429,37.057,37.1035,1966273.0
2016-07-15 11:00:00,47.91,47.93,47.64,47.66,2502430.0,37.1035,37.119,36.8944,36.9099,2502430.0
2016-07-15 11:30:00,47.67,47.75,47.5,47.51,2039776.0,36.9176,36.9796,36.786,36.7937,2039776.0
2016-07-15 12:00:00,47.5,47.61,47.45,47.59,1462489.0,36.786,36.8712,36.7473,36.8557,1462489.0
2016-07-15 12:30:00,47.59,47.59,47.41,47.49,1372133.0,36.8557,36.8557,36.7163,36.7782,1372133.0
2016-07-15 13:00:00,47.49,47.57,47.45,47.55,690821.0,36.7782,36.8402,36.7473,36.8247,690821.0
2016-07-15 13:30:00,47.55,47.61,47.5,47.6,1298820.0,36.8247,36.8712,36.786,36.8634,1298820.0
2016-07-15 14:00:00,47.6,47.62,47.5,47.53,1268689.0,36.8634,36.8789,36.786,36.8092,1268689.0
2016-07-15 14:30:00,47.54,47.63,47.54,47.59,955284.0,36.817,36.8867,36.817,36.8557,955284.0
2016-07-15 15:00:00,47.59,47.6,47.53,47.6,1355571.0,36.8557,36.8634,36.8092,36.8634,1355571.0
2016-07-15 15:30:00,47.6,47.76,47.55,47.69,4537233.0,36.8634,36.9873,36.8247,36.9331,4537233.0
2016-07-18 09:30:00,47.81,47.98,47.78,47.83,3877067.0,37.0261,37.1577,37.0028,37.0415,3877067.0
2016-07-18 10:00:00,47.83,47.97,47.81,47.95,2129814.0,37.0415,37.15,37.0261,37.1345,2129814.0
2016-07-18 10:30:00,47.95,48.05,47.94,48.02,1637929.0,37.1345,37.2119,37.1267,37.1887,1637929.0
2016-07-18 11:00:00,48.02,48.24,48.01,48.18,1627623.0,37.1887,37.3591,37.1809,37.3126,1627623.0
2016-07-18 11:30:00,48.19,48.23,48.14,48.2,1805021.0,37.3203,37.3513,37.2816,37.3281,1805021.0
2016-07-18 12:00:00,48.19,48.24,48.15,48.22,1070471.0,37.3203,37.3591,37.2894,37.3436,1070471.0
2016-07-18 12:30:00,48.22,48.28,48.16,48.24,1164310.0,37.3436,37.39,37.2971,37.3591,1164310.0
2016-07-18 13:00:00,48.24,48.27,48.16,48.19,977460.0,37.3591,37.3823,37.2971,37.3203,977460.0
2016-07-18 13:30:00,48.19,48.21,48.16,48.21,1041257.0,37.3203,37.3358,37.2971,37.3358,1041257.0
2016-07-18 14:00:00,48.21,48.26,48.19,48.24,1011688.0,37.3358,37.3746,37.3203,37.3591,1011688.0
2016-07-18 14:30:00,48.24,48.28,48.21,48.28,845123.0,37.3591,37.39,37.3358,37.39,845123.0
2016-07-18 15:00:00,48.28,48.32,48.24,48.32,1063535.0,37.39,37.421,37.3591,37.421,1063535.0
2016-07-18 15:30:00,48.32,48.33,48.25,48.26,3295364.0,37.421,37.4288,37.3668,37.3746,3295364.0
2016-07-19 09:30:00,48.08,48.33,48.04,48.31,1795013.0,37.2352,37.4288,37.2042,37.4133,1795013.0
2016-07-19 10:00:00,48.3,48.39,48.19,48.28,1320157.0,37.4055,37.4752,37.3203,37.39,1320157.0
2016-07-19 10:30:00,48.29,48.34,48.23,48.33,803513.0,37.3978,37.4365,37.3513,37.4288,803513.0
2016-07-19 11:00:00,48.32,48.46,48.3,48.45,1181495.0,37.421,37.5294,37.4055,37.5217,1181495.0
2016-07-19 11:30:00,48.44,48.55,48.36,48.39,1735798.0,37.5139,37.5991,37.452,37.4752,1735798.0
2016-07-19 12:00:00,48.4,48.41,48.35,48.39,877088.0,37.483,37.4907,37.4443,37.4752,877088.0
2016-07-19 12:30:00,48.39,48.42,48.33,48.34,758978.0,37.4752,37.4985,37.4288,37.4365,758978.0
2016-07-19 13:00:00,48.33,48.35,48.29,48.3,517092.0,37.4288,37.4443,37.3978,37.4055,517092.0
2016-07-19 13:30:00,48.29,48.34,48.28,48.3,517122.0,37.3978,37.4365,37.39,37.4055,517122.0
2016-07-19 14:00:00,48.3,48.35,48.29,48.33,634068.0,37.4055,37.4443,37.3978,37.4288,634068.0
2016-07-19 14:30:00,48.34,48.41,48.31,48.37,730827.0,37.4365,37.4907,37.4133,37.4597,730827.0
2016-07-19 15:00:00,48.37,48.39,48.29,48.33,1415645.0,37.4597,37.4752,37.3978,37.4288,1415645.0
2016-07-19 15:30:00,48.33,48.38,48.31,48.37,1667113.0,37.4288,37.4675,37.4133,37.4597,1667113.0
2016-07-20 09:30:00,48.59,48.61,48.4,48.52,1990376.0,37.6301,37.6456,37.483,37.5759,1990376.0
2016-07-20 10:00:00,48.52,48.63,48.47,48.57,1204619.0,37.5759,37.6611,37.5372,37.6146,1204619.0
2016-07-20 10:30:00,48.57,48.64,48.55,48.6,741256.0,37.6146,37.6688,37.5991,37.6379,741256.0
2016-07-20 11:00:00,48.59,48.67,48.54,48.58,932305.0,37.6301,37.6921,37.5914,37.6224,932305.0
2016-07-20 11:30:00,48.58,48.61,48.5,48.52,783417.0,37.6224,37.6456,37.5604,37.5759,783417.0
2016-07-20 12:00:00,48.52,48.59,48.51,48.55,916926.0,37.5759,37.6301,37.5682,37.5991,916926.0
2016-07-20 12:30:00,48.55,48.56,48.48,48.52,688444.0,37.5991,37.6069,37.5449,37.5759,688444.0
2016-07-20 13:00:00,48.52,48.54,48.5,48.52,584825.0,37.5759,37.5914,37.5604,37.5759,584825.0
2016-07-20 13:30:00,48.52,48.53,48.45,48.47,699790.0,37.5759,37.5836,37.5217,37.5372,699790.0
2016-07-20 14:00:00,48.47,48.54,48.47,48.54,615262.0,37.5372,37.5914,37.5372,37.5914,615262.0
2016-07-20 14:30:00,48.54,48.59,48.51,48.54,915264.0,37.5914,37.6301,37.5682,37.5914,915264.0
2016-07-20 15:00:00,48.54,48.57,48.49,48.52,1206955.0,37.5914,37.6146,37.5527,37.5759,1206955.0
2016-07-20 15:30:00,48.52,48.69,48.51,48.6,2763961.0,37.5759,37.7076,37.5682,37.6379,2763961.0
2016-07-21 09:30:00,48.65,48.81,48.51,48.72,1914467.0,37.6766,37.8005,37.5682,37.7308,1914467.0
2016-07-21 10:00:00,48.71,48.76,48.57,48.61,1219186.0,37.723,37.7618,37.6146,37.6456,1219186.0
2016-07-21 10:30:00,48.61,48.69,48.59,48.66,886593.0,37.6456,37.7076,37.6301,37.6843,886593.0
2016-07-21 11:00:00,48.66,48.66,48.55,48.62,1066842.0,37.6843,37.6843,37.5991,37.6533,1066842.0
2016-07-21 11:30:00,48.62,48.62,48.48,48.54,1847253.0,37.6533,37.6533,37.5449,37.5914,1847253.0
2016-07-21 12:00:00,48.54,48.58,48.5,48.52,843513.0,37.5914,37.6224,37.5604,37.5759,843513.0
2016-07-21 12:30:00,48.52,48.53,48.46,48.52,722560.0,37.5759,37.5836,37.5294,37.5759,722560.0
2016-07-21 13:00:00,48.51,48.57,48.46,48.53,425891.0,37.5682,37.6146,37.5294,37.5836,425891.0
2016-07-21 13:30:00,48.53,48.53,48.34,48.42,723741.0,37.5836,37.5836,37.4365,37.4985,723741.0
2016-07-21 14:00:00,48.42,48.47,48.36,48.41,665839.0,37.4985,37.5372,37.452,37.4907,665839.0
2016-07-21 14:30:00,48.41,48.44,48.39,48.42,662163.0,37.4907,37.5139,37.4752,37.4985,662163.0
2016-07-21 15:00:00,48.42,48.42,48.33,48.35,919306.0,37.4985,37.4985,37.4288,37.4443,919306.0
2016-07-21 15:30:00,48.35,48.37,48.29,48.3,1965075.0,37.4443,37.4597,37.3978,37.4055,1965075.0
2016-07-22 09:30:00,48.32,48.34,48.1,48.19,1819264.0,37.421,37.4365,37.2506,37.3203,1819264.0
2016-07-22 10:00:00,48.2,48.31,48.17,48.21,1206218.0,37.3281,37.4133,37.3049,37.3358,1206218.0
2016-07-22 10:30:00,48.2,48.22,48.12,48.2,847997.0,37.3281,37.3436,37.2661,37.3281,847997.0
2016-07-22 11:00:00,48.2,48.21,48.1,48.11,815786.0,37.3281,37.3358,37.2506,37.2584,815786.0
2016-07-22 11:30:00,48.11,48.25,48.1,48.24,725493.0,37.2584,37.3668,37.2506,37.3591,725493.0
2016-07-22 12:00:00,48.24,48.34,48.2,48.31,763911.0,37.3591,37.4365,37.3281,37.4133,763911.0
2016-07-22 12:30:00,48.32,48.36,48.27,48.32,471797.0,37.421,37.452,37.3823,37.421,471797.0
2016-07-22 13:00:00,48.32,48.34,48.27,48.33,393029.0,37.421,37.4365,37.3823,37.4288,393029.0
2016-07-22 13:30:00,48.32,48.34,48.26,48.27,506184.0,37.421,37.4365,37.3746,37.3823,506184.0
2016-07-22 14:00:00,48.27,48.29,48.25,48.27,457549.0,37.3823,37.3978,37.3668,37.3823,457549.0
2016-07-22 14:30:00,48.27,48.27,48.22,48.25,760671.0,37.3823,37.3823,37.3436,37.3668,760671.0
2016-07-22 15:00:00,48.25,48.35,48.24,48.31,646772.0,37.3668,37.4443,37.3591,37.4133,646772.0
2016-07-22 15:30:00,48.31,48.33,48.27,48.32,1865180.0,37.4133,37.4288,37.3823,37.421,1865180.0
2016-07-25 09:30:00,48.24,48.26,48.11,48.19,1199444.0,37.3591,37.3746,37.2584,37.3203,1199444.0
2016-07-25 10:00:00,48.19,48.2,47.95,48.0,1300979.0,37.3203,37.3281,37.1345,37.1732,1300979.0
2016-07-25 10:30:00,48.0,48.01,47.95,47.97,1050421.0,37.1732,37.1809,37.1345,37.15,1050421.0
2016-07-25 11:00:00,47.97,48.0,47.85,47.93,747266.0,37.15,37.1732,37.057,37.119,747266.0
2016-07-25 11:30:00,47.92,48.01,47.89,47.98,858768.0,37.1112,37.1809,37.088,37.1577,858768.0
2016-07-25 12:00:00,47.98,48.04,47.98,48.02,430987.0,37.1577,37.2042,37.1577,37.1887,430987.0
2016-07-25 12:30:00,48.01,48.11,48.0,48.09,465291.0,37.1809,37.2584,37.1732,37.2429,465291.0
2016-07-25 13:00:00,48.09,48.1,47.99,48.05,596053.0,37.2429,37.2506,37.1655,37.2119,596053.0
2016-07-25 13:30:00,48.05,48.07,48.01,48.03,326137.0,37.2119,37.2274,37.1809,37.1964,326137.0
2016-07-25 14:00:00,48.03,48.08,48.0,48.02,373131.0,37.1964,37.2352,37.1732,37.1887,373131.0
2016-07-25 14:30:00,48.02,48.03,47.98,48.01,381339.0,37.1887,37.1964,37.1577,37.1809,381339.0
2016-07-25 15:00:00,48.01,48.06,47.96,48.04,990470.0,37.1809,37.2197,37.1422,37.2042,990470.0
2016-07-25 15:30:00,48.05,48.12,48.04,48.11,1737007.0,37.2119,37.2661,37.2042,37.2584,1737007.0
2016-07-26 09:30:00,48.03,48.17,47.97,48.09,1323470.0,37.1964,37.3049,37.15,37.2429,1323470.0
2016-07-26 10:00:00,48.09,48.13,48.0,48.08,1015593.0,37.2429,37.2739,37.1732,37.2352,1015593.0
2016-07-26 10:30:00,48.08,48.12,47.87,47.87,1185744.0,37.2352,37.2661,37.0725,37.0725,1185744.0
2016-07-26 11:00:00,47.86,47.98,47.85,47.89,1204911.0,37.0648,37.1577,37.057,37.088,1204911.0
2016-07-26 11:30:00,47.89,47.98,47.87,47.93,962397.0,37.088,37.1577,37.0725,37.119,962397.0
2016-07-26 12:00:00,47.94,47.98,47.89,47.93,528378.0,37.1267,37.1577,37.088,37.119,528378.0
2016-07-26 12:30:00,47.93,47.96,47.85,47.89,816289.0,37.119,37.1422,37.057,37.088,816289.0
2016-07-26 13:00:00,47.88,47.9,47.82,47.82,989086.0,37.0803,37.0958,37.0338,37.0338,989086.0
2016-07-26 13:30:00,47.82,47.85,47.81,47.84,1046250.0,37.0338,37.057,37.0261,37.0493,1046250.0
2016-07-26 14:00:00,47.84,47.88,47.8,47.87,859183.0,37.0493,37.0803,37.0183,37.0725,859183.0
2016-07-26 14:30:00,47.87,47.92,47.85,47.86,1131420.0,37.0725,37.1112,37.057,37.0648,1131420.0
2016-07-26 15:00:00,47.85,47.91,47.85,47.88,1029018.0,37.057,37.1035,37.057,37.0803,1029018.0
2016-07-26 15:30:00,47.88,47.97,47.87,47.95,1837041.0,37.0803,37.15,37.0725,37.1345,1837041.0
2016-07-27 09:30:00,47.95,48.05,47.78,47.95,2487256.0,37.1345,37.2119,37.0028,37.1345,2487256.0
2016-07-27 10:00:00,47.96,48.14,47.92,48.11,1129376.0,37.1422,37.2816,37.1112,37.2584,1129376.0
2016-07-27 10:30:00,48.11,48.11,47.88,47.94,1088270.0,37.2584,37.2584,37.0803,37.1267,1088270.0
2016-07-27 11:00:00,47.94,48.0,47.9,47.99,903836.0,37.1267,37.1732,37.0958,37.1655,903836.0
2016-07-27 11:30:00,47.98,47.99,47.87,47.9,611395.0,37.1577,37.1655,37.0725,37.0958,611395.0
2016-07-27 12:00:00,47.9,47.96,47.87,47.96,708459.0,37.0958,37.1422,37.0725,37.1422,708459.0
2016-07-27 12:30:00,47.96,47.99,47.9,47.92,799461.0,37.1422,37.1655,37.0958,37.1112,799461.0
2016-07-27 13:00:00,47.91,47.93,47.81,47.82,770824.0,37.1035,37.119,37.0261,37.0338,770824.0
2016-07-27 13:30:00,47.81,47.96,47.8,47.94,729904.0,37.0261,37.1422,37.0183,37.1267,729904.0
2016-07-27 14:00:00,47.94,48.18,47.92,47.98,2130696.0,37.1267,37.3126,37.1112,37.1577,2130696.0
2016-07-27 14:30:00,47.99,48.16,47.96,48.13,1171789.0,37.1655,37.2971,37.1422,37.2739,1171789.0
2016-07-27 15:00:00,48.14,48.22,48.1,48.13,1066373.0,37.2816,37.3436,37.2506,37.2739,1066373.0
2016-07-27 15:30:00,48.14,48.17,47.98,48.02,2551956.0,37.2816,37.3049,37.1577,37.1887,2551956.0
2016-07-28 09:30:00,47.94,48.01,47.68,47.99,1622492.0,37.1267,37.1809,36.9254,37.1655,1622492.0
2016-07-28 10:00:00,48.0,48.09,47.92,48.08,1095555.0,37.1732,37.2429,37.1112,37.2352,1095555.0
2016-07-28 10:30:00,48.08,48.09,47.96,47.98,769653.0,37.2352,37.2429,37.1422,37.1577,769653.0
2016-07-28 11:00:00,47.98,48.0,47.9,47.9,775331.0,37.1577,37.1732,37.0958,37.0958,775331.0
2016-07-28 11:30:00,47.9,47.93,47.83,47.91,696834.0,37.0958,37.119,37.0415,37.1035,696834.0
2016-07-28 12:00:00,47.91,47.98,47.91,47.93,478700.0,37.1035,37.1577,37.1035,37.119,478700.0
2016-07-28 12:30:00,47.92,47.97,47.9,47.96,490544.0,37.1112,37.15,37.0958,37.1422,490544.0
2016-07-28 13:00:00,47.96,48.03,47.93,48.01,521598.0,37.1422,37.1964,37.119,37.1809,521598.0
2016-07-28 13:30:00,48.01,48.08,47.99,48.08,611734.0,37.1809,37.2352,37.1655,37.2352,611734.0
2016-07-28 14:00:00,48.08,48.13,48.05,48.12,683629.0,37.2352,37.2739,37.2119,37.2661,683629.0
2016-07-28 14:30:00,48.12,48.19,48.1,48.12,771044.0,37.2661,37.3203,37.2506,37.2661,771044.0
2016-07-28 15:00:00,48.12,48.17,48.09,48.15,942491.0,37.2661,37.3049,37.2429,37.2894,942491.0
2016-07-28 15:30:00,48.15,48.22,48.11,48.11,1597828.0,37.2894,37.3436,37.2584,37.2584,1597828.0
2016-07-29 09:30:00,47.95,48.17,47.95,48.08,1468038.0,37.1345,37.3049,37.1345,37.2352,1468038.0
2016-07-29 10:00:00,48.07,48.07,47.98,48.07,1023815.0,37.2274,37.2274,37.1577,37.2274,1023815.0
2016-07-29 10:30:00,48.06,48.09,47.98,48.03,1081745.0,37.2197,37.2429,37.1577,37.1964,1081745.0
2016-07-29 11:00:00,48.04,48.12,48.03,48.04,629686.0,37.2042,37.2661,37.1964,37.2042,629686.0
2016-07-29 11:30:00,48.05,48.12,48.04,48.1,523756.0,37.2119,37.2661,37.2042,37.2506,523756.0
2016-07-29 12:00:00,48.11,48.15,48.05,48.05,506096.0,37.2584,37.2894,37.2119,37.2119,506096.0
2016-07-29 12:30:00,48.06,48.12,48.02,48.05,485937.0,37.2197,37.2661,37.1887,37.2119,485937.0
2016-07-29 13:00:00,48.05,48.09,48.02,48.07,380346.0,37.2119,37.2429,37.1887,37.2274,380346.0
2016-07-29 13:30:00,48.07,48.08,48.02,48.04,493544.0,37.2274,37.2352,37.1887,37.2042,493544.0
2016-07-29 14:00:00,48.04,48.09,48.02,48.07,503509.0,37.2042,37.2429,37.1887,37.2274,503509.0
2016-07-29 14:30:00,48.07,48.08,47.99,48.04,799974.0,37.2274,37.2352,37.1655,37.2042,799974.0
2016-07-29 15:00:00,48.03,48.04,47.98,48.01,677152.0,37.1964,37.2042,37.1577,37.1809,677152.0
2016-07-29 15:30:00,48.01,48.08,47.96,47.96,1657803.0,37.1809,37.2352,37.1422,37.1422,1657803.0
2016-08-01 09:30:00,48.0,48.04,47.8,47.85,1711594.0,37.1732,37.2042,37.0183,37.057,1711594.0
2016-08-01 10:00:00,47.84,47.92,47.81,47.84,1149580.0,37.0493,37.1112,37.0261,37.0493,1149580.0
2016-08-01 10:30:00,47.84,47.98,47.76,47.96,1061939.0,37.0493,37.1577,36.9873,37.1422,1061939.0
2016-08-01 11:00:00,47.97,48.05,47.9,47.91,846801.0,37.15,37.2119,37.0958,37.1035,846801.0
2016-08-01 11:30:00,47.9,47.92,47.7,47.71,1163832.0,37.0958,37.1112,36.9409,36.9486,1163832.0
2016-08-01 12:00:00,47.7,47.72,47.63,47.66,1262957.0,36.9409,36.9564,36.8867,36.9099,1262957.0
2016-08-01 12:30:00,47.65,47.72,47.64,47.69,880059.0,36.9021,36.9564,36.8944,36.9331,880059.0
2016-08-01 13:00:00,47.69,47.77,47.65,47.75,799093.0,36.9331,36.9951,36.9021,36.9796,799093.0
2016-08-01 13:30:00,47.75,47.81,47.7,47.8,621745.0,36.9796,37.0261,36.9409,37.0183,621745.0
2016-08-01 14:00:00,47.8,47.85,47.74,47.76,617213.0,37.0183,37.057,36.9718,36.9873,617213.0
2016-08-01 14:30:00,47.76,47.8,47.71,47.78,568346.0,36.9873,37.0183,36.9486,37.0028,568346.0
2016-08-01 15:00:00,47.78,47.8,47.69,47.71,963594.0,37.0028,37.0183,36.9331,36.9486,963594.0
2016-08-01 15:30:00,47.71,47.82,47.69,47.8,1703481.0,36.9486,37.0338,36.9331,37.0183,1703481.0
2016-08-02 09:30:00,47.66,47.84,47.55,47.65,1521911.0,36.9099,37.0493,36.8247,36.9021,1521911.0
2016-08-02 10:00:00,47.66,47.7,47.47,47.55,1541878.0,36.9099,36.9409,36.7627,36.8247,1541878.0
2016-08-02 10:30:00,47.54,47.55,47.39,47.4,1329690.0,36.817,36.8247,36.7008,36.7085,1329690.0
2016-08-02 11:00:00,47.4,47.68,47.39,47.64,1201215.0,36.7085,36.9254,36.7008,36.8944,1201215.0
2016-08-02 11:30:00,47.64,47.65,47.53,47.6,781621.0,36.8944,36.9021,36.8092,36.8634,781621.0
2016-08-02 12:00:00,47.61,47.67,47.55,47.59,652921.0,36.8712,36.9176,36.8247,36.8557,652921.0
2016-08-02 12:30:00,47.59,47.67,47.55,47.56,646330.0,36.8557,36.9176,36.8247,36.8324,646330.0
2016-08-02 13:00:00,47.57,47.58,47.49,47.54,1004437.0,36.8402,36.8479,36.7782,36.817,1004437.0
2016-08-02 13:30:00,47.54,47.54,47.45,47.49,621784.0,36.817,36.817,36.7473,36.7782,621784.0
2016-08-02 14:00:00,47.5,47.62,47.48,47.59,908278.0,36.786,36.8789,36.7705,36.8557,908278.0
2016-08-02 14:30:00,47.59,47.61,47.53,47.58,904004.0,36.8557,36.8712,36.8092,36.8479,904004.0
2016-08-02 15:00:00,47.58,47.69,47.58,47.69,1423233.0,36.8479,36.9331,36.8479,36.9331,1423233.0
2016-08-02 15:30:00,47.69,47.73,47.66,47.68,2115780.0,36.9331,36.9641,36.9099,36.9254,2115780.0
2016-08-03 09:30:00,47.33,47.58,47.33,47.41,1575965.0,36.9471,37.1423,36.9471,37.0096,1575965.0
2016-08-03 10:00:00,47.42,47.58,47.41,47.52,1036533.0,37.0174,37.1423,37.0096,37.0954,1036533.0
2016-08-03 10:30:00,47.51,47.62,47.47,47.57,811586.0,37.0876,37.1735,37.0564,37.1345,811586.0
2016-08-03 11:00:00,47.57,47.64,47.54,47.6,791072.0,37.1345,37.1891,37.1111,37.1579,791072.0
2016-08-03 11:30:00,47.61,47.63,47.56,47.6,606249.0,37.1657,37.1813,37.1267,37.1579,606249.0
2016-08-03 12:00:00,47.61,47.61,47.5,47.53,695556.0,37.1657,37.1657,37.0798,37.1032,695556.0
2016-08-03 12:30:00,47.53,47.59,47.5,47.53,557214.0,37.1032,37.1501,37.0798,37.1032,557214.0
2016-08-03 13:00:00,47.53,47.57,47.51,47.54,458179.0,37.1032,37.1345,37.0876,37.1111,458179.0
2016-08-03 13:30:00,47.54,47.57,47.47,47.5,494833.0,37.1111,37.1345,37.0564,37.0798,494833.0
2016-08-03 14:00:00,47.51,47.54,47.43,47.43,724751.0,37.0876,37.1111,37.0252,37.0252,724751.0
2016-08-03 14:30:00,47.43,47.55,47.42,47.5,714282.0,37.0252,37.1189,37.0174,37.0798,714282.0
2016-08-03 15:00:00,47.51,47.54,47.47,47.54,690506.0,37.0876,37.1111,37.0564,37.1111,690506.0
2016-08-03 15:30:00,47.54,47.6,47.5,47.57,2244455.0,37.1111,37.1579,37.0798,37.1345,2244455.0
2016-08-04 09:30:00,47.6,47.93,47.57,47.85,2330609.0,37.1579,37.4155,37.1345,37.353,2330609.0
2016-08-04 10:00:00,47.84,47.87,47.74,47.83,817868.0,37.3452,37.3687,37.2672,37.3374,817868.0
2016-08-04 10:30:00,47.82,47.84,47.69,47.8,708169.0,37.3296,37.3452,37.2281,37.314,708169.0
2016-08-04 11:00:00,47.79,47.84,47.72,47.76,877684.0,37.3062,37.3452,37.2516,37.2828,877684.0
2016-08-04 11:30:00,47.76,47.84,47.71,47.83,855750.0,37.2828,37.3452,37.2438,37.3374,855750.0
2016-08-04 12:00:00,47.83,47.84,47.78,47.81,532324.0,37.3374,37.3452,37.2984,37.3218,532324.0
2016-08-04 12:30:00,47.81,47.84,47.73,47.75,597445.0,37.3218,37.3452,37.2594,37.275,597445.0
2016-08-04 13:00:00,47.75,47.76,47.71,47.73,487904.0,37.275,37.2828,37.2438,37.2594,487904.0
2016-08-04 13:30:00,47.72,47.78,47.69,47.78,507087.0,37.2516,37.2984,37.2281,37.2984,507087.0
2016-08-04 14:00:00,47.77,47.84,47.76,47.84,547970.0,37.2906,37.3452,37.2828,37.3452,547970.0
2016-08-04 14:30:00,47.84,47.94,47.82,47.94,1032935.0,37.3452,37.4233,37.3296,37.4233,1032935.0
2016-08-04 15:00:00,47.94,48.0,47.89,47.93,1208705.0,37.4233,37.4701,37.3843,37.4155,1208705.0
2016-08-04 15:30:00,47.93,47.96,47.83,47.85,2345195.0,37.4155,37.4389,37.3374,37.353,2345195.0
2016-08-05 09:30:00,48.39,48.52,48.13,48.51,3704910.0,37.7746,37.8761,37.5716,37.8683,3704910.0
2016-08-05 10:00:00,48.52,48.52,48.43,48.46,1726685.0,37.8761,37.8761,37.8058,37.8292,1726685.0
2016-08-05 10:30:00,48.46,48.5,48.42,48.49,944707.0,37.8292,37.8605,37.798,37.8527,944707.0
2016-08-05 11:00:00,48.49,48.63,48.49,48.62,989013.0,37.8527,37.9619,37.8527,37.9541,989013.0
2016-08-05 11:30:00,48.62,48.7,48.58,48.59,981553.0,37.9541,38.0166,37.9229,37.9307,981553.0
2016-08-05 12:00:00,48.59,48.67,48.58,48.66,660306.0,37.9307,37.9932,37.9229,37.9854,660306.0
2016-08-05 12:30:00,48.65,48.69,48.62,48.64,634280.0,37.9776,38.0088,37.9541,37.9697,634280.0
2016-08-05 13:00:00,48.64,48.68,48.58,48.6,659936.0,37.9697,38.001,37.9229,37.9385,659936.0
2016-08-05 13:30:00,48.6,48.66,48.56,48.63,596414.0,37.9385,37.9854,37.9073,37.9619,596414.0
2016-08-05 14:00:00,48.64,48.65,48.55,48.57,677412.0,37.9697,37.9776,37.8995,37.9151,677412.0
2016-08-05 14:30:00,48.57,48.62,48.56,48.58,1106311.0,37.9151,37.9541,37.9073,37.9229,1106311.0
2016-08-05 15:00:00,48.58,48.65,48.56,48.59,1152981.0,37.9229,37.9776,37.9073,37.9307,1152981.0
2016-08-05 15:30:00,48.59,48.67,48.56,48.67,2471378.0,37.9307,37.9932,37.9073,37.9932,2471378.0
2016-08-08 09:30:00,48.78,49.05,48.74,48.92,2089008.0,38.079,38.2898,38.0478,38.1883,2089008.0
2016-08-08 10:00:00,48.93,48.98,48.77,48.79,1200858.0,38.1961,38.2352,38.0712,38.0868,1200858.0
2016-08-08 10:30:00,48.79,48.91,48.75,48.8,896548.0,38.0868,38.1805,38.0556,38.0946,896548.0
2016-08-08 11:00:00,48.8,48.88,48.78,48.87,780382.0,38.0946,38.1571,38.079,38.1493,780382.0
2016-08-08 11:30:00,48.87,48.95,48.84,48.91,581906.0,38.1493,38.2117,38.1259,38.1805,581906.0
2016-08-08 12:00:00,48.91,48.95,48.87,48.94,449597.0,38.1805,38.2117,38.1493,38.2039,449597.0
2016-08-08 12:30:00,48.93,49.0,48.91,48.98,650483.0,38.1961,38.2508,38.1805,38.2352,650483.0
2016-08-08 13:00:00,48.99,49.03,48.96,49.03,782789.0,38.243,38.2742,38.2195,38.2742,782789.0
2016-08-08 13:30:00,49.03,49.05,48.95,48.97,847671.0,38.2742,38.2898,38.2117,38.2274,847671.0
2016-08-08 14:00:00,48.97,48.99,48.87,48.91,501441.0,38.2274,38.243,38.1493,38.1805,501441.0
2016-08-08 14:30:00,48.91,48.97,48.89,48.94,464625.0,38.1805,38.2274,38.1649,38.2039,464625.0
2016-08-08 15:00:00,48.93,48.98,48.91,48.95,608011.0,38.1961,38.2352,38.1805,38.2117,608011.0
2016-08-08 15:30:00,48.95,48.96,48.88,48.89,1637134.0,38.2117,38.2195,38.1571,38.1649,1637134.0
2016-08-09 09:30:00,49.0,49.09,48.92,49.07,1055939.0,38.2508,38.321,38.1883,38.3054,1055939.0
2016-08-09 10:00:00,49.07,49.07,48.94,49.01,738621.0,38.3054,38.3054,38.2039,38.2586,738621.0
2016-08-09 10:30:00,49.01,49.11,49.0,49.07,829291.0,38.2586,38.3366,38.2508,38.3054,829291.0
2016-08-09 11:00:00,49.08,49.15,49.06,49.08,848028.0,38.3132,38.3679,38.2976,38.3132,848028.0
2016-08-09 11:30:00,49.07,49.11,48.96,48.96,575415.0,38.3054,38.3366,38.2195,38.2195,575415.0
2016-08-09 12:00:00,48.97,49.03,48.93,48.93,559216.0,38.2274,38.2742,38.1961,38.1961,559216.0
2016-08-09 12:30:00,48.94,48.99,48.91,48.97,747713.0,38.2039,38.243,38.1805,38.2274,747713.0
2016-08-09 13:00:00,48.98,49.0,48.93,48.96,504306.0,38.2352,38.2508,38.1961,38.2195,504306.0
2016-08-09 13:30:00,48.96,48.97,48.87,48.9,659836.0,38.2195,38.2274,38.1493,38.1727,659836.0
2016-08-09 14:00:00,48.9,48.92,48.81,48.82,590430.0,38.1727,38.1883,38.1025,38.1103,590430.0
2016-08-09 14:30:00,48.83,48.88,48.81,48.88,485716.0,38.1181,38.1571,38.1025,38.1571,485716.0
2016-08-09 15:00:00,48.89,48.94,48.86,48.94,563339.0,38.1649,38.2039,38.1415,38.2039,563339.0
2016-08-09 15:30:00,48.93,48.97,48.9,48.92,1094888.0,38.1961,38.2274,38.1727,38.1883,1094888.0
2016-08-10 09:30:00,48.82,48.93,48.7,48.71,1161659.0,38.1103,38.1961,38.0166,38.0244,1161659.0
2016-08-10 10:00:00,48.7,48.7,48.6,48.62,868476.0,38.0166,38.0166,37.9385,37.9541,868476.0
2016-08-10 10:30:00,48.62,48.63,48.5,48.53,1070686.0,37.9541,37.9619,37.8605,37.8839,1070686.0
2016-08-10 11:00:00,48.53,48.6,48.46,48.46,1070287.0,37.8839,37.9385,37.8292,37.8292,1070287.0
2016-08-10 11:30:00,48.46,48.48,48.34,48.39,826798.0,37.8292,37.8448,37.7356,37.7746,826798.0
2016-08-10 12:00:00,48.39,48.49,48.37,48.47,856643.0,37.7746,37.8527,37.759,37.837,856643.0
2016-08-10 12:30:00,48.47,48.48,48.42,48.45,403617.0,37.837,37.8448,37.798,37.8214,403617.0
2016-08-10 13:00:00,48.45,48.46,48.19,48.22,1360989.0,37.8214,37.8292,37.6185,37.6419,1360989.0
2016-08-10 13:30:00,48.22,48.27,48.2,48.22,900409.0,37.6419,37.6809,37.6263,37.6419,900409.0
2016-08-10 14:00:00,48.21,48.25,48.16,48.22,1085710.0,37.6341,37.6653,37.595,37.6419,1085710.0
2016-08-10 14:30:00,48.22,48.22,48.09,48.13,1270446.0,37.6419,37.6419,37.5404,37.5716,1270446.0
2016-08-10 15:00:00,48.13,48.19,48.07,48.18,1265001.0,37.5716,37.6185,37.5248,37.6107,1265001.0
2016-08-10 15:30:00,48.18,48.21,48.1,48.17,2024259.0,37.6107,37.6341,37.5482,37.6029,2024259.0
2016-08-11 09:30:00,48.23,48.25,47.92,48.16,2514576.0,37.6497,37.6653,37.4077,37.595,2514576.0
2016-08-11 10:00:00,48.16,48.22,48.12,48.17,1009370.0,37.595,37.6419,37.5638,37.6029,1009370.0
2016-08-11 10:30:00,48.17,48.37,48.17,48.34,895225.0,37.6029,37.759,37.6029,37.7356,895225.0
2016-08-11 11:00:00,48.35,48.48,48.31,48.46,645760.0,37.7434,37.8448,37.7121,37.8292,645760.0
2016-08-11 11:30:00,48.46,48.5,48.41,48.44,609468.0,37.8292,37.8605,37.7902,37.8136,609468.0
2016-08-11 12:00:00,48.44,48.44,48.35,48.35,539176.0,37.8136,37.8136,37.7434,37.7434,539176.0
2016-08-11 12:30:00,48.36,48.38,48.34,48.34,373206.0,37.7512,37.7668,37.7356,37.7356,373206.0
2016-08-11 13:00:00,48.34,48.4,48.32,48.32,389629.0,37.7356,37.7824,37.7199,37.7199,389629.0
2016-08-11 13:30:00,48.32,48.38,48.31,48.35,472838.0,37.7199,37.7668,37.7121,37.7434,472838.0
2016-08-11 14:00:00,48.34,48.42,48.33,48.42,486985.0,37.7356,37.798,37.7278,37.798,486985.0
2016-08-11 14:30:00,48.42,48.42,48.32,48.35,507890.0,37.798,37.798,37.7199,37.7434,507890.0
2016-08-11 15:00:00,48.34,48.39,48.34,48.38,511490.0,37.7356,37.7746,37.7356,37.7668,511490.0
2016-08-11 15:30:00,48.38,48.39,48.21,48.22,2776274.0,37.7668,37.7746,37.6341,37.6419,2776274.0
2016-08-12 09:30:00,48.05,48.08,47.83,47.93,2059922.0,37.5092,37.5326,37.3374,37.4155,2059922.0
2016-08-12 10:00:00,47.93,48.05,47.92,47.96,830641.0,37.4155,37.5092,37.4077,37.4389,830641.0
2016-08-12 10:30:00,47.95,47.97,47.87,47.9,722063.0,37.4311,37.4467,37.3687,37.3921,722063.0
2016-08-12 11:00:00,47.91,48.05,47.9,48.04,572777.0,37.3999,37.5092,37.3921,37.5014,572777.0
2016-08-12 11:30:00,48.04,48.05,48.0,48.03,506086.0,37.5014,37.5092,37.4701,37.4936,506086.0
2016-08-12 12:00:00,48.03,48.05,47.98,48.01,475124.0,37.4936,37.5092,37.4545,37.4779,475124.0
2016-08-12 12:30:00,48.0,48.03,47.99,47.99,238664.0,37.4701,37.4936,37.4623,37.4623,238664.0
2016-08-12 13:00:00,48.0,48.01,47.92,47.96,676315.0,37.4701,37.4779,37.4077,37.4389,676315.0
2016-08-12 13:30:00,47.95,47.96,47.89,47.89,488069.0,37.4311,37.4389,37.3843,37.3843,488069.0
2016-08-12 14:00:00,47.89,47.93,47.88,47.93,495800.0,37.3843,37.4155,37.3765,37.4155,495800.0
2016-08-12 14:30:00,47.93,47.95,47.92,47.93,431285.0,37.4155,37.4311,37.4077,37.4155,431285.0
2016-08-12 15:00:00,47.93,47.95,47.91,47.93,528557.0,37.4155,37.4311,37.3999,37.4155,528557.0
2016-08-12 15:30:00,47.92,48.05,47.89,47.89,3120622.0,37.4077,37.5092,37.3843,37.3843,3120622.0
2016-08-15 09:30:00,48.05,48.18,48.03,48.09,1584408.0,37.5092,37.6107,37.4936,37.5404,1584408.0
2016-08-15 10:00:00,48.09,48.15,48.07,48.13,728550.0,37.5404,37.5872,37.5248,37.5716,728550.0
2016-08-15 10:30:00,48.13,48.17,48.1,48.16,744468.0,37.5716,37.6029,37.5482,37.595,744468.0
2016-08-15 11:00:00,48.16,48.16,48.1,48.11,642002.0,37.595,37.595,37.5482,37.556,642002.0
2016-08-15 11:30:00,48.11,48.13,48.07,48.1,724765.0,37.556,37.5716,37.5248,37.5482,724765.0
2016-08-15 12:00:00,48.1,48.12,48.09,48.12,526975.0,37.5482,37.5638,37.5404,37.5638,526975.0
2016-08-15 12:30:00,48.12,48.13,48.08,48.1,359700.0,37.5638,37.5716,37.5326,37.5482,359700.0
2016-08-15 13:00:00,48.1,48.14,48.09,48.14,428000.0,37.5482,37.5794,37.5404,37.5794,428000.0
2016-08-15 13:30:00,48.14,48.15,48.11,48.11,483642.0,37.5794,37.5872,37.556,37.556,483642.0
2016-08-15 14:00:00,48.12,48.16,48.11,48.14,886335.0,37.5638,37.595,37.556,37.5794,886335.0
2016-08-15 14:30:00,48.14,48.28,48.14,48.27,770571.0,37.5794,37.6887,37.5794,37.6809,770571.0
2016-08-15 15:00:00,48.26,48.31,48.25,48.28,819276.0,37.6731,37.7121,37.6653,37.6887,819276.0
2016-08-15 15:30:00,48.29,48.34,48.26,48.27,1614735.0,37.6965,37.7356,37.6731,37.6809,1614735.0
2016-08-16 09:30:00,48.16,48.28,48.06,48.24,1377806.0,37.595,37.6887,37.517,37.6575,1377806.0
2016-08-16 10:00:00,48.24,48.41,48.23,48.38,1638148.0,37.6575,37.7902,37.6497,37.7668,1638148.0
2016-08-16 10:30:00,48.37,48.38,48.28,48.31,531915.0,37.759,37.7668,37.6887,37.7121,531915.0
2016-08-16 11:00:00,48.32,48.52,48.29,48.49,838108.0,37.7199,37.8761,37.6965,37.8527,838108.0
2016-08-16 11:30:00,48.5,48.56,48.42,48.54,872742.0,37.8605,37.9073,37.798,37.8917,872742.0
2016-08-16 12:00:00,48.53,48.58,48.5,48.57,473775.0,37.8839,37.9229,37.8605,37.9151,473775.0
2016-08-16 12:30:00,48.57,48.58,48.5,48.54,571145.0,37.9151,37.9229,37.8605,37.8917,571145.0
2016-08-16 13:00:00,48.54,48.55,48.46,48.47,414121.0,37.8917,37.8995,37.8292,37.837,414121.0
2016-08-16 13:30:00,48.46,48.52,48.41,48.48,969551.0,37.8292,37.8761,37.7902,37.8448,969551.0
2016-08-16 14:00:00,48.48,48.51,48.47,48.51,508141.0,37.8448,37.8683,37.837,37.8683,508141.0
2016-08-16 14:30:00,48.51,48.55,48.5,48.54,498863.0,37.8683,37.8995,37.8605,37.8917,498863.0
2016-08-16 15:00:00,48.54,48.55,48.46,48.47,709587.0,37.8917,37.8995,37.8292,37.837,709587.0
2016-08-16 15:30:00,48.47,48.6,48.44,48.46,2360482.0,37.837,37.9385,37.8136,37.8292,2360482.0
2016-08-17 09:30:00,48.35,48.5,48.34,48.4,913639.0,37.7434,37.8605,37.7356,37.7824,913639.0
2016-08-17 10:00:00,48.39,48.44,48.31,48.33,956607.0,37.7746,37.8136,37.7121,37.7278,956607.0
2016-08-17 10:30:00,48.33,48.4,48.32,48.36,628290.0,37.7278,37.7824,37.7199,37.7512,628290.0
2016-08-17 11:00:00,48.36,48.48,48.33,48.4,759515.0,37.7512,37.8448,37.7278,37.7824,759515.0
2016-08-17 11:30:00,48.39,48.45,48.39,48.4,693525.0,37.7746,37.8214,37.7746,37.7824,693525.0
2016-08-17 12:00:00,48.4,48.47,48.38,48.47,520171.0,37.7824,37.837,37.7668,37.837,520171.0
2016-08-17 12:30:00,48.47,48.55,48.45,48.51,577875.0,37.837,37.8995,37.8214,37.8683,577875.0
2016-08-17 13:00:00,48.51,48.53,48.48,48.52,354567.0,37.8683,37.8839,37.8448,37.8761,354567.0
2016-08-17 13:30:00,48.52,48.6,48.51,48.56,586849.0,37.8761,37.9385,37.8683,37.9073,586849.0
2016-08-17 14:00:00,48.55,48.61,48.43,48.5,1468919.0,37.8995,37.9463,37.8058,37.8605,1468919.0
2016-08-17 14:30:00,48.5,48.62,48.45,48.61,867292.0,37.8605,37.9541,37.8214,37.9463,867292.0
2016-08-17 15:00:00,48.6,48.66,48.52,48.63,1164154.0,37.9385,37.9854,37.8761,37.9619,1164154.0
2016-08-17 15:30:00,48.63,48.65,48.57,48.59,1940396.0,37.9619,37.9776,37.9151,37.9307,1940396.0
2016-08-18 09:30:00,48.5,48.62,48.33,48.37,1357891.0,37.8605,37.9541,37.7278,37.759,1357891.0
2016-08-18 10:00:00,48.38,48.53,48.37,48.46,776826.0,37.7668,37.8839,37.759,37.8292,776826.0
2016-08-18 10:30:00,48.46,48.65,48.45,48.64,720119.0,37.8292,37.9776,37.8214,37.9697,720119.0
2016-08-18 11:00:00,48.64,48.66,48.55,48.59,839429.0,37.9697,37.9854,37.8995,37.9307,839429.0
2016-08-18 11:30:00,48.6,48.61,48.49,48.53,653773.0,37.9385,37.9463,37.8527,37.8839,653773.0
2016-08-18 12:00:00,48.52,48.53,48.38,48.38,678384.0,37.8761,37.8839,37.7668,37.7668,678384.0
2016-08-18 12:30:00,48.38,48.47,48.37,48.45,443948.0,37.7668,37.837,37.759,37.8214,443948.0
2016-08-18 13:00:00,48.45,48.48,48.42,48.44,389560.0,37.8214,37.8448,37.798,37.8136,389560.0
2016-08-18 13:30:00,48.44,48.49,48.4,48.41,535515.0,37.8136,37.8527,37.7824,37.7902,535515.0
2016-08-18 14:00:00,48.42,48.43,48.39,48.43,502404.0,37.798,37.8058,37.7746,37.8058,502404.0
2016-08-18 14:30:00,48.43,48.45,48.37,48.41,537496.0,37.8058,37.8214,37.759,37.7902,537496.0
2016-08-18 15:00:00,48.41,48.46,48.4,48.41,741219.0,37.7902,37.8292,37.7824,37.7902,741219.0
2016-08-18 15:30:00,48.41,48.52,48.38,48.52,1728522.0,37.7902,37.8761,37.7668,37.8761,1728522.0
2016-08-19 09:30:00,48.44,48.44,48.2,48.29,2182254.0,37.8136,37.8136,37.6263,37.6965,2182254.0
2016-08-19 10:00:00,48.29,48.47,48.27,48.47,860960.0,37.6965,37.837,37.6809,37.837,860960.0
2016-08-19 10:30:00,48.47,48.53,48.45,48.47,1108996.0,37.837,37.8839,37.8214,37.837,1108996.0
2016-08-19 11:00:00,48.47,48.66,48.46,48.61,963912.0,37.837,37.9854,37.8292,37.9463,963912.0
2016-08-19 11:30:00,48.61,48.62,48.53,48.55,639928.0,37.9463,37.9541,37.8839,37.8995,639928.0
2016-08-19 12:00:00,48.56,48.64,48.54,48.63,583607.0,37.9073,37.9697,37.8917,37.9619,583607.0
2016-08-19 12:30:00,48.64,48.65,48.57,48.59,450628.0,37.9697,37.9776,37.9151,37.9307,450628.0
2016-08-19 13:00:00,48.59,48.63,48.55,48.6,535794.0,37.9307,37.9619,37.8995,37.9385,535794.0
2016-08-19 13:30:00,48.6,48.67,48.55,48.64,451214.0,37.9385,37.9932,37.8995,37.9697,451214.0
2016-08-19 14:00:00,48.64,48.69,48.62,48.68,502921.0,37.9697,38.0088,37.9541,38.001,502921.0
2016-08-19 14:30:00,48.68,48.69,48.63,48.65,537026.0,38.001,38.0088,37.9619,37.9776,537026.0
2016-08-19 15:00:00,48.66,48.72,48.63,48.72,695927.0,37.9854,38.0322,37.9619,38.0322,695927.0
2016-08-19 15:30:00,48.72,48.73,48.62,48.64,1695777.0,38.0322,38.04,37.9541,37.9697,1695777.0
2016-08-22 09:30:00,48.64,48.74,48.53,48.59,1073657.0,37.9697,38.0478,37.8839,37.9307,1073657.0
2016-08-22 10:00:00,48.59,48.71,48.52,48.66,599881.0,37.9307,38.0244,37.8761,37.9854,599881.0
2016-08-22 10:30:00,48.66,48.71,48.64,48.65,494948.0,37.9854,38.0244,37.9697,37.9776,494948.0
2016-08-22 11:00:00,48.65,48.71,48.56,48.57,632739.0,37.9776,38.0244,37.9073,37.9151,632739.0
2016-08-22 11:30:00,48.57,48.6,48.56,48.57,545456.0,37.9151,37.9385,37.9073,37.9151,545456.0
2016-08-22 12:00:00,48.57,48.68,48.5,48.66,686767.0,37.9151,38.001,37.8605,37.9854,686767.0
2016-08-22 12:30:00,48.66,48.71,48.62,48.68,530834.0,37.9854,38.0244,37.9541,38.001,530834.0
2016-08-22 13:00:00,48.68,48.72,48.57,48.61,393786.0,38.001,38.0322,37.9151,37.9463,393786.0
2016-08-22 13:30:00,48.6,48.67,48.58,48.64,303522.0,37.9385,37.9932,37.9229,37.9697,303522.0
2016-08-22 14:00:00,48.64,48.72,48.63,48.66,399174.0,37.9697,38.0322,37.9619,37.9854,399174.0
2016-08-22 14:30:00,48.66,48.74,48.64,48.71,376179.0,37.9854,38.0478,37.9697,38.0244,376179.0
2016-08-22 15:00:00,48.7,48.73,48.64,48.69,662470.0,38.0166,38.04,37.9697,38.0088,662470.0
2016-08-22 15:30:00,48.69,48.69,48.63,48.65,931588.0,38.0088,38.0088,37.9619,37.9776,931588.0
2016-08-23 09:30:00,48.64,48.75,48.55,48.68,2165076.0,37.9697,38.0556,37.8995,38.001,2165076.0
2016-08-23 10:00:00,48.68,48.71,48.65,48.68,963833.0,38.001,38.0244,37.9776,38.001,963833.0
2016-08-23 10:30:00,48.69,48.71,48.62,48.69,863942.0,38.0088,38.0244,37.9541,38.0088,863942.0
2016-08-23 11:00:00,48.69,48.69,48.57,48.61,795461.0,38.0088,38.0088,37.9151,37.9463,795461.0
2016-08-23 11:30:00,48.62,48.62,48.5,48.52,711905.0,37.9541,37.9541,37.8605,37.8761,711905.0
2016-08-23 12:00:00,48.52,48.52,48.46,48.49,1110628.0,37.8761,37.8761,37.8292,37.8527,1110628.0
2016-08-23 12:30:00,48.49,48.53,48.45,48.47,658687.0,37.8527,37.8839,37.8214,37.837,658687.0
2016-08-23 13:00:00,48.47,48.5,48.42,48.44,924075.0,37.837,37.8605,37.798,37.8136,924075.0
2016-08-23 13:30:00,48.44,48.47,48.41,48.45,783469.0,37.8136,37.837,37.7902,37.8214,783469.0
2016-08-23 14:00:00,48.45,48.47,48.41,48.47,790852.0,37.8214,37.837,37.7902,37.837,790852.0
2016-08-23 14:30:00,48.47,48.48,48.41,48.44,806959.0,37.837,37.8448,37.7902,37.8136,806959.0
2016-08-23 15:00:00,48.44,48.45,48.39,48.42,1120751.0,37.8136,37.8214,37.7746,37.798,1120751.0
2016-08-23 15:30:00,48.41,48.46,48.4,48.41,2011053.0,37.7902,37.8292,37.7824,37.7902,2011053.0
2016-08-24 09:30:00,48.5,48.61,48.35,48.53,1070017.0,37.8605,37.9463,37.7434,37.8839,1070017.0
2016-08-24 10:00:00,48.53,48.6,48.45,48.5,990500.0,37.8839,37.9385,37.8214,37.8605,990500.0
2016-08-24 10:30:00,48.5,48.54,48.38,48.42,935699.0,37.8605,37.8917,37.7668,37.798,935699.0
2016-08-24 11:00:00,48.43,48.52,48.4,48.49,1407590.0,37.8058,37.8761,37.7824,37.8527,1407590.0
2016-08-24 11:30:00,48.48,48.56,48.47,48.55,599978.0,37.8448,37.9073,37.837,37.8995,599978.0
2016-08-24 12:00:00,48.55,48.67,48.55,48.64,1105833.0,37.8995,37.9932,37.8995,37.9697,1105833.0
2016-08-24 12:30:00,48.64,48.73,48.63,48.68,724994.0,37.9697,38.04,37.9619,38.001,724994.0
2016-08-24 13:00:00,48.68,48.71,48.67,48.69,633373.0,38.001,38.0244,37.9932,38.0088,633373.0
2016-08-24 13:30:00,48.69,48.77,48.69,48.76,1642506.0,38.0088,38.0712,38.0088,38.0634,1642506.0
2016-08-24 14:00:00,48.76,48.76,48.63,48.66,964822.0,38.0634,38.0634,37.9619,37.9854,964822.0
2016-08-24 14:30:00,48.65,48.74,48.64,48.7,817641.0,37.9776,38.0478,37.9697,38.0166,817641.0
2016-08-24 15:00:00,48.7,48.75,48.59,48.68,1154194.0,38.0166,38.0556,37.9307,38.001,1154194.0
2016-08-24 15:30:00,48.69,48.7,48.57,48.64,2309754.0,38.0088,38.0166,37.9151,37.9697,2309754.0
2016-08-25 09:30:00,48.62,48.69,48.49,48.56,1125862.0,37.9541,38.0088,37.8527,37.9073,1125862.0
2016-08-25 10:00:00,48.56,48.62,48.47,48.48,1096495.0,37.9073,37.9541,37.837,37.8448,1096495.0
2016-08-25 10:30:00,48.47,48.49,48.36,48.49,1112545.0,37.837,37.8527,37.7512,37.8527,1112545.0
2016-08-25 11:00:00,48.49,48.54,48.44,48.47,1106062.0,37.8527,37.8917,37.8136,37.837,1106062.0
2016-08-25 11:30:00,48.47,48.52,48.42,48.52,850526.0,37.837,37.8761,37.798,37.8761,850526.0
2016-08-25 12:00:00,48.51,48.51,48.42,48.43,630573.0,37.8683,37.8683,37.798,37.8058,630573.0
2016-08-25 12:30:00,48.44,48.5,48.43,48.47,506316.0,37.8136,37.8605,37.8058,37.837,506316.0
2016-08-25 13:00:00,48.48,48.5,48.43,48.47,552286.0,37.8448,37.8605,37.8058,37.837,552286.0
2016-08-25 13:30:00,48.48,48.48,48.34,48.43,672648.0,37.8448,37.8448,37.7356,37.8058,672648.0
2016-08-25 14:00:00,48.42,48.43,48.34,48.36,667475.0,37.798,37.8058,37.7356,37.7512,667475.0
2016-08-25 14:30:00,48.36,48.39,48.3,48.34,682689.0,37.7512,37.7746,37.7043,37.7356,682689.0
2016-08-25 15:00:00,48.34,48.39,48.33,48.36,733672.0,37.7356,37.7746,37.7278,37.7512,733672.0
2016-08-25 15:30:00,48.36,48.4,48.33,48.4,1969194.0,37.7512,37.7824,37.7278,37.7824,1969194.0
2016-08-26 09:30:00,48.58,48.68,48.46,48.51,1474146.0,37.9229,38.001,37.8292,37.8683,1474146.0
2016-08-26 10:00:00,48.51,48.84,48.44,48.61,2795752.0,37.8683,38.1259,37.8136,37.9463,2795752.0
2016-08-26 10:30:00,48.62,48.67,48.45,48.48,1429855.0,37.9541,37.9932,37.8214,37.8448,1429855.0
2016-08-26 11:00:00,48.48,48.62,48.46,48.6,866231.0,37.8448,37.9541,37.8292,37.9385,866231.0
2016-08-26 11:30:00,48.6,48.62,48.4,48.44,667103.0,37.9385,37.9541,37.7824,37.8136,667103.0
2016-08-26 12:00:00,48.44,48.46,48.33,48.41,806409.0,37.8136,37.8292,37.7278,37.7902,806409.0
2016-08-26 12:30:00,48.4,48.46,48.39,48.43,514289.0,37.7824,37.8292,37.7746,37.8058,514289.0
2016-08-26 13:00:00,48.43,48.49,48.36,48.41,447340.0,37.8058,37.8527,37.7512,37.7902,447340.0
2016-08-26 13:30:00,48.42,48.43,48.35,48.39,483202.0,37.798,37.8058,37.7434,37.7746,483202.0
2016-08-26 14:00:00,48.38,48.42,48.28,48.35,840041.0,37.7668,37.798,37.6887,37.7434,840041.0
2016-08-26 14:30:00,48.36,48.44,48.3,48.43,642943.0,37.7512,37.8136,37.7043,37.8058,642943.0
2016-08-26 15:00:00,48.42,48.59,48.39,48.58,906645.0,37.798,37.9307,37.7746,37.9229,906645.0
2016-08-26 15:30:00,48.58,48.63,48.5,48.52,2061715.0,37.9229,37.9619,37.8605,37.8761,2061715.0
2016-08-29 09:30:00,48.73,49.16,48.69,49.16,2477053.0,38.04,38.3757,38.0088,38.3757,2477053.0
2016-08-29 10:00:00,49.16,49.4,49.15,49.4,2116735.0,38.3757,38.563,38.3679,38.563,2116735.0
2016-08-29 10:30:00,49.4,49.44,49.3,49.3,2174177.0,38.563,38.5942,38.485,38.485,2174177.0
2016-08-29 11:00:00,49.31,49.55,49.29,49.55,1707000.0,38.4928,38.6801,38.4772,38.6801,1707000.0
2016-08-29 11:30:00,49.55,49.68,49.53,49.68,1418080.0,38.6801,38.7816,38.6645,38.7816,1418080.0
2016-08-29 12:00:00,49.68,49.75,49.65,49.7,1248251.0,38.7816,38.8362,38.7582,38.7972,1248251.0
2016-08-29 12:30:00,49.71,49.72,49.63,49.68,739877.0,38.805,38.8128,38.7426,38.7816,739877.0
2016-08-29 13:00:00,49.69,49.73,49.64,49.69,615974.0,38.7894,38.8206,38.7504,38.7894,615974.0
2016-08-29 13:30:00,49.69,49.75,49.68,49.73,721558.0,38.7894,38.8362,38.7816,38.8206,721558.0
2016-08-29 14:00:00,49.73,49.74,49.62,49.66,908014.0,38.8206,38.8284,38.7348,38.766,908014.0
2016-08-29 14:30:00,49.66,49.66,49.55,49.57,1007777.0,38.766,38.766,38.6801,38.6957,1007777.0
2016-08-29 15:00:00,49.57,49.64,49.54,49.6,1116428.0,38.6957,38.7504,38.6723,38.7191,1116428.0
2016-08-29 15:30:00,49.59,49.63,49.54,49.57,2560481.0,38.7113,38.7426,38.6723,38.6957,2560481.0
2016-08-30 09:30:00,49.73,50.1,49.68,50.08,3927520.0,38.8206,39.1095,38.7816,39.0938,3927520.0
2016-08-30 10:00:00,50.09,50.16,50.05,50.09,1945096.0,39.1017,39.1563,39.0704,39.1017,1945096.0
2016-08-30 10:30:00,50.09,50.1,49.98,50.03,1586426.0,39.1017,39.1095,39.0158,39.0548,1586426.0
2016-08-30 11:00:00,50.02,50.12,50.0,50.07,1519048.0,39.047,39.1251,39.0314,39.086,1519048.0
2016-08-30 11:30:00,50.07,50.19,50.06,50.15,842280.0,39.086,39.1797,39.0782,39.1485,842280.0
2016-08-30 12:00:00,50.15,50.38,50.15,50.36,1716045.0,39.1485,39.328,39.1485,39.3124,1716045.0
2016-08-30 12:30:00,50.36,50.44,50.33,50.39,1132986.0,39.3124,39.3749,39.289,39.3358,1132986.0
2016-08-30 13:00:00,50.39,50.53,50.37,50.45,1462771.0,39.3358,39.4451,39.3202,39.3827,1462771.0
2016-08-30 13:30:00,50.44,50.47,50.37,50.44,1073541.0,39.3749,39.3983,39.3202,39.3749,1073541.0
2016-08-30 14:00:00,50.43,50.45,50.38,50.42,1115802.0,39.3671,39.3827,39.328,39.3593,1115802.0
2016-08-30 14:30:00,50.41,50.48,50.41,50.47,906327.0,39.3515,39.4061,39.3515,39.3983,906327.0
2016-08-30 15:00:00,50.47,50.58,50.44,50.54,1194815.0,39.3983,39.4842,39.3749,39.4529,1194815.0
2016-08-30 15:30:00,50.54,50.64,50.51,50.63,3634801.0,39.4529,39.531,39.4295,39.5232,3634801.0
2016-08-31 09:30:00,50.7,50.92,50.67,50.86,3188636.0,39.5778,39.7496,39.5544,39.7027,3188636.0
2016-08-31 10:00:00,50.86,50.9,50.7,50.73,1650656.0,39.7027,39.734,39.5778,39.6013,1650656.0
2016-08-31 10:30:00,50.73,50.74,50.55,50.55,1277703.0,39.6013,39.6091,39.4607,39.4607,1277703.0
2016-08-31 11:00:00,50.55,50.71,50.45,50.69,1788088.0,39.4607,39.5856,39.3827,39.57,1788088.0
2016-08-31 11:30:00,50.69,50.7,50.45,50.46,812045.0,39.57,39.5778,39.3827,39.3905,812045.0
2016-08-31 12:00:00,50.45,50.46,50.24,50.32,1140899.0,39.3827,39.3905,39.2188,39.2812,1140899.0
2016-08-31 12:30:00,50.31,50.49,50.28,50.46,834838.0,39.2734,39.4139,39.25,39.3905,834838.0
2016-08-31 13:00:00,50.46,50.57,50.39,50.55,852700.0,39.3905,39.4764,39.3358,39.4607,852700.0
2016-08-31 13:30:00,50.55,50.63,50.5,50.6,779520.0,39.4607,39.5232,39.4217,39.4998,779520.0
2016-08-31 14:00:00,50.59,50.66,50.57,50.62,995440.0,39.492,39.5466,39.4764,39.5154,995440.0
2016-08-31 14:30:00,50.63,50.63,50.54,50.56,970165.0,39.5232,39.5232,39.4529,39.4686,970165.0
2016-08-31 15:00:00,50.56,50.72,50.56,50.71,1084238.0,39.4686,39.5935,39.4686,39.5856,1084238.0
2016-08-31 15:30:00,50.71,50.84,50.69,50.79,2901770.0,39.5856,39.6871,39.57,39.6481,2901770.0
2016-09-01 09:30:00,50.92,51.0,50.46,50.56,2240119.0,39.7496,39.812,39.3905,39.4686,2240119.0
2016-09-01 10:00:00,50.55,50.58,50.35,50.35,2104400.0,39.4607,39.4842,39.3046,39.3046,2104400.0
2016-09-01 10:30:00,50.35,50.37,50.19,50.26,1407586.0,39.3046,39.3202,39.1797,39.2344,1407586.0
2016-09-01 11:00:00,50.25,50.34,50.17,50.33,1168994.0,39.2266,39.2968,39.1641,39.289,1168994.0
2016-09-01 11:30:00,50.34,50.37,50.11,50.22,1043265.0,39.2968,39.3202,39.1173,39.2031,1043265.0
2016-09-01 12:00:00,50.21,50.41,50.12,50.4,769336.0,39.1953,39.3515,39.1251,39.3437,769336.0
2016-09-01 12:30:00,50.4,50.45,50.32,50.35,592810.0,39.3437,39.3827,39.2812,39.3046,592810.0
2016-09-01 13:00:00,50.35,50.4,50.29,50.37,599645.0,39.3046,39.3437,39.2578,39.3202,599645.0
2016-09-01 13:30:00,50.37,50.41,50.3,50.3,556060.0,39.3202,39.3515,39.2656,39.2656,556060.0
2016-09-01 14:00:00,50.31,50.36,50.19,50.35,839781.0,39.2734,39.3124,39.1797,39.3046,839781.0
2016-09-01 14:30:00,50.35,50.43,50.29,50.37,632245.0,39.3046,39.3671,39.2578,39.3202,632245.0
2016-09-01 15:00:00,50.38,50.42,50.28,50.37,771850.0,39.328,39.3593,39.25,39.3202,771850.0
2016-09-01 15:30:00,50.37,50.45,50.36,50.41,2113457.0,39.3202,39.3827,39.3124,39.3515,2113457.0
2016-09-02 09:30:00,50.45,50.65,50.18,50.51,1970100.0,39.3827,39.5388,39.1719,39.4295,1970100.0
2016-09-02 10:00:00,50.51,50.66,50.48,50.51,1117338.0,39.4295,39.5466,39.4061,39.4295,1117338.0
2016-09-02 10:30:00,50.51,50.54,50.4,50.41,846243.0,39.4295,39.4529,39.3437,39.3515,846243.0
2016-09-02 11:00:00,50.41,50.51,50.39,50.46,595839.0,39.3515,39.4295,39.3358,39.3905,595839.0
2016-09-02 11:30:00,50.47,50.51,50.43,50.48,625782.0,39.3983,39.4295,39.3671,39.4061,625782.0
2016-09-02 12:00:00,50.49,50.5,50.31,50.33,471578.0,39.4139,39.4217,39.2734,39.289,471578.0
2016-09-02 12:30:00,50.33,50.43,50.32,50.41,542421.0,39.289,39.3671,39.2812,39.3515,542421.0
2016-09-02 13:00:00,50.41,50.47,50.36,50.43,481437.0,39.3515,39.3983,39.3124,39.3671,481437.0
2016-09-02 13:30:00,50.44,50.45,50.38,50.45,414585.0,39.3749,39.3827,39.328,39.3827,414585.0
2016-09-02 14:00:00,50.45,50.53,50.43,50.52,506990.0,39.3827,39.4451,39.3671,39.4373,506990.0
2016-09-02 14:30:00,50.51,50.59,50.5,50.56,496408.0,39.4295,39.492,39.4217,39.4686,496408.0
2016-09-02 15:00:00,50.56,50.56,50.5,50.51,783791.0,39.4686,39.4686,39.4217,39.4295,783791.0
2016-09-02 15:30:00,50.51,50.56,50.42,50.55,1753533.0,39.4295,39.4686,39.3593,39.4607,1753533.0
2016-09-06 09:30:00,50.56,50.57,50.15,50.26,1927458.0,39.4686,39.4764,39.1485,39.2344,1927458.0
2016-09-06 10:00:00,50.25,50.26,49.77,49.82,2528935.0,39.2266,39.2344,38.8519,38.8909,2528935.0
2016-09-06 10:30:00,49.83,49.89,49.69,49.8,1301341.0,38.8987,38.9455,38.7894,38.8753,1301341.0
2016-09-06 11:00:00,49.79,49.84,49.63,49.73,1442314.0,38.8675,38.9065,38.7426,38.8206,1442314.0
2016-09-06 11:30:00,49.73,49.78,49.7,49.77,903511.0,38.8206,38.8597,38.7972,38.8519,903511.0
2016-09-06 12:00:00,49.77,49.92,49.77,49.88,858465.0,38.8519,38.9689,38.8519,38.9377,858465.0
2016-09-06 12:30:00,49.88,49.99,49.87,49.92,700411.0,38.9377,39.0236,38.9299,38.9689,700411.0
2016-09-06 13:00:00,49.92,49.94,49.8,49.87,692045.0,38.9689,38.9846,38.8753,38.9299,692045.0
2016-09-06 13:30:00,49.88,49.91,49.78,49.89,891898.0,38.9377,38.9611,38.8597,38.9455,891898.0
2016-09-06 14:00:00,49.88,49.93,49.87,49.88,788469.0,38.9377,38.9768,38.9299,38.9377,788469.0
2016-09-06 14:30:00,49.88,49.93,49.82,49.91,1164624.0,38.9377,38.9768,38.8909,38.9611,1164624.0
2016-09-06 15:00:00,49.9,49.92,49.81,49.91,981536.0,38.9533,38.9689,38.8831,38.9611,981536.0
2016-09-06 15:30:00,49.91,49.98,49.88,49.98,2048473.0,38.9611,39.0158,38.9377,39.0158,2048473.0
2016-09-07 09:30:00,49.79,49.94,49.65,49.89,1176311.0,38.8675,38.9846,38.7582,38.9455,1176311.0
2016-09-07 10:00:00,49.89,50.03,49.89,49.99,1065924.0,38.9455,39.0548,38.9455,39.0236,1065924.0
2016-09-07 10:30:00,49.99,50.02,49.8,49.88,1080346.0,39.0236,39.047,38.8753,38.9377,1080346.0
2016-09-07 11:00:00,49.88,49.9,49.76,49.76,813452.0,38.9377,38.9533,38.844,38.844,813452.0
2016-09-07 11:30:00,49.77,49.79,49.68,49.78,747649.0,38.8519,38.8675,38.7816,38.8597,747649.0
2016-09-07 12:00:00,49.79,49.8,49.66,49.71,766277.0,38.8675,38.8753,38.766,38.805,766277.0
2016-09-07 12:30:00,49.71,49.76,49.66,49.68,617014.0,38.805,38.844,38.766,38.7816,617014.0
2016-09-07 13:00:00,49.67,49.75,49.67,49.74,533145.0,38.7738,38.8362,38.7738,38.8284,533145.0
2016-09-07 13:30:00,49.74,49.75,49.68,49.69,577880.0,38.8284,38.8362,38.7816,38.7894,577880.0
2016-09-07 14:00:00,49.69,49.8,49.68,49.72,557415.0,38.7894,38.8753,38.7816,38.8128,557415.0
2016-09-07 14:30:00,49.71,49.75,49.68,49.69,598940.0,38.805,38.8362,38.7816,38.7894,598940.0
2016-09-07 15:00:00,49.7,49.76,49.69,49.72,750236.0,38.7972,38.844,38.7894,38.8128,750236.0
2016-09-07 15:30:00,49.71,49.77,49.7,49.77,1584422.0,38.805,38.8519,38.7972,38.8519,1584422.0
2016-09-08 09:30:00,49.81,49.86,49.62,49.66,1108917.0,38.8831,38.9221,38.7348,38.766,1108917.0
2016-09-08 10:00:00,49.67,49.68,49.56,49.63,676210.0,38.7738,38.7816,38.6879,38.7426,676210.0
2016-09-08 10:30:00,49.64,49.75,49.63,49.75,602678.0,38.7504,38.8362,38.7426,38.8362,602678.0
2016-09-08 11:00:00,49.75,49.93,49.72,49.89,969011.0,38.8362,38.9768,38.8128,38.9455,969011.0
2016-09-08 11:30:00,49.89,49.95,49.83,49.91,666574.0,38.9455,38.9924,38.8987,38.9611,666574.0
2016-09-08 12:00:00,49.91,49.96,49.88,49.91,609864.0,38.9611,39.0002,38.9377,38.9611,609864.0
2016-09-08 12:30:00,49.91,49.91,49.82,49.87,470661.0,38.9611,38.9611,38.8909,38.9299,470661.0
2016-09-08 13:00:00,49.87,49.87,49.76,49.78,433503.0,38.9299,38.9299,38.844,38.8597,433503.0
2016-09-08 13:30:00,49.78,49.84,49.73,49.84,921417.0,38.8597,38.9065,38.8206,38.9065,921417.0
2016-09-08 14:00:00,49.84,49.89,49.77,49.89,889794.0,38.9065,38.9455,38.8519,38.9455,889794.0
2016-09-08 14:30:00,49.88,49.95,49.86,49.95,726589.0,38.9377,38.9924,38.9221,38.9924,726589.0
2016-09-08 15:00:00,49.95,49.97,49.87,49.96,990620.0,38.9924,39.008,38.9299,39.0002,990620.0
2016-09-08 15:30:00,49.96,49.99,49.88,49.9,1677085.0,39.0002,39.0236,38.9377,38.9533,1677085.0
2016-09-09 09:30:00,49.49,49.86,49.46,49.78,3967461.0,38.6333,38.9221,38.6099,38.8597,3967461.0
2016-09-09 10:00:00,49.78,49.84,49.67,49.71,1347209.0,38.8597,38.9065,38.7738,38.805,1347209.0
2016-09-09 10:30:00,49.71,49.77,49.47,49.75,1121911.0,38.805,38.8519,38.6177,38.8362,1121911.0
2016-09-09 11:00:00,49.75,49.77,49.6,49.65,1018384.0,38.8362,38.8519,38.7191,38.7582,1018384.0
2016-09-09 11:30:00,49.64,49.65,49.39,49.41,1668769.0,38.7504,38.7582,38.5552,38.5708,1668769.0
2016-09-09 12:00:00,49.41,49.45,49.28,49.34,1729882.0,38.5708,38.6021,38.4693,38.5162,1729882.0
2016-09-09 12:30:00,49.34,49.36,49.26,49.31,1337046.0,38.5162,38.5318,38.4537,38.4928,1337046.0
2016-09-09 13:00:00,49.3,49.33,49.11,49.23,1248694.0,38.485,38.5084,38.3366,38.4303,1248694.0
2016-09-09 13:30:00,49.24,49.26,48.92,49.03,2617240.0,38.4381,38.4537,38.1883,38.2742,2617240.0
2016-09-09 14:00:00,49.04,49.05,48.85,49.03,2104513.0,38.282,38.2898,38.1337,38.2742,2104513.0
2016-09-09 14:30:00,49.03,49.04,48.8,48.92,2006611.0,38.2742,38.282,38.0946,38.1883,2006611.0
2016-09-09 15:00:00,48.93,49.0,48.78,48.94,1734322.0,38.1961,38.2508,38.079,38.2039,1734322.0
2016-09-09 15:30:00,48.94,48.95,48.72,48.74,4196469.0,38.2039,38.2117,38.0322,38.0478,4196469.0
2016-09-12 09:30:00,48.37,48.48,48.05,48.15,3743980.0,37.759,37.8448,37.5092,37.5872,3743980.0
2016-09-12 10:00:00,48.15,48.27,48.11,48.16,2828191.0,37.5872,37.6809,37.556,37.595,2828191.0
2016-09-12 10:30:00,48.17,48.33,48.09,48.21,1887081.0,37.6029,37.7278,37.5404,37.6341,1887081.0
2016-09-12 11:00:00,48.21,48.35,48.2,48.28,1641016.0,37.6341,37.7434,37.6263,37.6887,1641016.0
2016-09-12 11:30:00,48.28,48.4,48.21,48.34,1830402.0,37.6887,37.7824,37.6341,37.7356,1830402.0
2016-09-12 12:00:00,48.35,48.41,48.31,48.39,1565079.0,37.7434,37.7902,37.7121,37.7746,1565079.0
2016-09-12 12:30:00,48.38,48.52,48.37,48.5,1639153.0,37.7668,37.8761,37.759,37.8605,1639153.0
2016-09-12 13:00:00,48.51,48.53,48.01,48.03,2356003.0,37.8683,37.8839,37.4779,37.4936,2356003.0
2016-09-12 13:30:00,48.03,48.23,47.98,48.21,2615359.0,37.4936,37.6497,37.4545,37.6341,2615359.0
2016-09-12 14:00:00,48.2,48.32,48.12,48.26,2071782.0,37.6263,37.7199,37.5638,37.6731,2071782.0
2016-09-12 14:30:00,48.27,48.41,48.25,48.36,1640806.0,37.6809,37.7902,37.6653,37.7512,1640806.0
2016-09-12 15:00:00,48.36,48.48,48.34,48.48,1609893.0,37.7512,37.8448,37.7356,37.8448,1609893.0
2016-09-12 15:30:00,48.47,48.64,48.4,48.52,5321489.0,37.837,37.9697,37.7824,37.8761,5321489.0
2016-09-13 09:30:00,47.8,47.86,47.11,47.14,8501681.0,37.314,37.3609,36.7754,36.7988,8501681.0
2016-09-13 10:00:00,47.14,47.19,47.0,47.08,5125348.0,36.7988,36.8378,36.6895,36.752,5125348.0
2016-09-13 10:30:00,47.08,47.18,47.0,47.11,3992317.0,36.752,36.83,36.6895,36.7754,3992317.0
2016-09-13 11:00:00,47.11,47.23,47.06,47.11,3754697.0,36.7754,36.8691,36.7364,36.7754,3754697.0
2016-09-13 11:30:00,47.12,47.16,46.96,46.96,2762150.0,36.7832,36.8144,36.6583,36.6583,2762150.0
2016-09-13 12:00:00,46.96,47.11,46.91,46.94,2112180.0,36.6583,36.7754,36.6193,36.6427,2112180.0
2016-09-13 12:30:00,46.93,46.97,46.66,46.7,2369286.0,36.6349,36.6661,36.4241,36.4553,2369286.0
2016-09-13 13:00:00,46.69,46.85,46.62,46.84,3363796.0,36.4475,36.5724,36.3929,36.5646,3363796.0
2016-09-13 13:30:00,46.84,46.96,46.62,46.64,2770234.0,36.5646,36.6583,36.3929,36.4085,2770234.0
2016-09-13 14:00:00,46.63,46.67,46.56,46.62,2506867.0,36.4007,36.4319,36.346,36.3929,2506867.0
2016-09-13 14:30:00,46.62,46.7,46.55,46.6,3302561.0,36.3929,36.4553,36.3382,36.3773,3302561.0
2016-09-13 15:00:00,46.6,46.71,46.52,46.65,4410987.0,36.3773,36.4631,36.3148,36.4163,4410987.0
2016-09-13 15:30:00,46.65,47.03,46.63,46.95,8136595.0,36.4163,36.7129,36.4007,36.6505,8136595.0
2016-09-14 09:30:00,47.08,47.53,46.98,47.23,7055111.0,36.752,37.1032,36.6739,36.8691,7055111.0
2016-09-14 10:00:00,47.23,47.55,47.19,47.47,3014393.0,36.8691,37.1189,36.8378,37.0564,3014393.0
2016-09-14 10:30:00,47.46,47.58,47.2,47.25,2610378.0,37.0486,37.1423,36.8456,36.8847,2610378.0
2016-09-14 11:00:00,47.25,47.35,47.1,47.32,1974821.0,36.8847,36.9627,36.7676,36.9393,1974821.0
2016-09-14 11:30:00,47.31,47.45,47.24,47.34,1846745.0,36.9315,37.0408,36.8769,36.9549,1846745.0
2016-09-14 12:00:00,47.34,47.42,47.27,47.34,1376376.0,36.9549,37.0174,36.9003,36.9549,1376376.0
2016-09-14 12:30:00,47.35,47.36,47.15,47.26,1265868.0,36.9627,36.9705,36.8066,36.8925,1265868.0
2016-09-14 13:00:00,47.26,47.36,47.25,47.29,991121.0,36.8925,36.9705,36.8847,36.9159,991121.0
2016-09-14 13:30:00,47.3,47.32,47.03,47.12,1423392.0,36.9237,36.9393,36.7129,36.7832,1423392.0
2016-09-14 14:00:00,47.11,47.14,47.0,47.08,1859915.0,36.7754,36.7988,36.6895,36.752,1859915.0
2016-09-14 14:30:00,47.08,47.16,47.04,47.1,1607676.0,36.752,36.8144,36.7207,36.7676,1607676.0
2016-09-14 15:00:00,47.09,47.11,46.53,46.54,6818247.0,36.7598,36.7754,36.3226,36.3304,6818247.0
2016-09-14 15:30:00,46.54,46.68,46.5,46.53,9400362.0,36.3304,36.4397,36.2992,36.3226,9400362.0
2016-09-15 09:30:00,46.13,46.13,45.32,45.55,13520875.0,36.0104,36.0104,35.3781,35.5576,13520875.0
2016-09-15 10:00:00,45.55,45.82,45.37,45.4,6568419.0,35.5576,35.7684,35.4171,35.4405,6568419.0
2016-09-15 10:30:00,45.4,45.62,45.19,45.57,6492582.0,35.4405,35.6122,35.2766,35.5732,6492582.0
2016-09-15 11:00:00,45.57,45.65,45.38,45.64,3854612.0,35.5732,35.6357,35.4249,35.6279,3854612.0
2016-09-15 11:30:00,45.64,45.85,45.63,45.7,3889681.0,35.6279,35.7918,35.6201,35.6747,3889681.0
2016-09-15 12:00:00,45.71,45.95,45.7,45.91,2393179.0,35.6825,35.8699,35.6747,35.8386,2393179.0
2016-09-15 12:30:00,45.91,45.92,45.7,45.77,1699817.0,35.8386,35.8464,35.6747,35.7293,1699817.0
2016-09-15 13:00:00,45.78,45.84,45.74,45.77,1582851.0,35.7371,35.784,35.7059,35.7293,1582851.0
2016-09-15 13:30:00,45.76,46.07,45.76,46.05,1974689.0,35.7215,35.9635,35.7215,35.9479,1974689.0
2016-09-15 14:00:00,46.05,46.17,46.0,46.15,2080494.0,35.9479,36.0416,35.9089,36.026,2080494.0
2016-09-15 14:30:00,46.15,46.33,46.11,46.25,2329868.0,36.026,36.1665,35.9948,36.104,2329868.0
2016-09-15 15:00:00,46.24,46.35,46.22,46.33,2579188.0,36.0962,36.1821,36.0806,36.1665,2579188.0
2016-09-15 15:30:00,46.32,46.33,46.13,46.16,5121757.0,36.1587,36.1665,36.0104,36.0338,5121757.0
2016-09-16 09:30:00,45.72,45.87,45.4,45.5,10151747.0,35.6903,35.8074,35.4405,35.5186,10151747.0
2016-09-16 10:00:00,45.49,45.58,45.26,45.37,3933406.0,35.5108,35.581,35.3312,35.4171,3933406.0
2016-09-16 10:30:00,45.37,45.53,45.36,45.47,2230419.0,35.4171,35.542,35.4093,35.4952,2230419.0
2016-09-16 11:00:00,45.47,45.58,45.46,45.54,1436310.0,35.4952,35.581,35.4873,35.5498,1436310.0
2016-09-16 11:30:00,45.54,45.68,45.47,45.63,1513934.0,35.5498,35.6591,35.4952,35.6201,1513934.0
2016-09-16 12:00:00,45.62,45.66,45.5,45.51,1801421.0,35.6122,35.6435,35.5186,35.5264,1801421.0
2016-09-16 12:30:00,45.51,45.54,45.37,45.4,1572607.0,35.5264,35.5498,35.4171,35.4405,1572607.0
2016-09-16 13:00:00,45.39,45.45,45.37,45.37,1252195.0,35.4327,35.4795,35.4171,35.4171,1252195.0
2016-09-16 13:30:00,45.38,45.38,45.28,45.29,1884124.0,35.4249,35.4249,35.3468,35.3546,1884124.0
2016-09-16 14:00:00,45.28,45.43,45.28,45.42,2355725.0,35.3468,35.4639,35.3468,35.4561,2355725.0
2016-09-16 14:30:00,45.41,45.45,45.28,45.28,1827152.0,35.4483,35.4795,35.3468,35.3468,1827152.0
2016-09-16 15:00:00,45.29,45.34,45.25,45.28,2053271.0,35.3546,35.3937,35.3234,35.3468,2053271.0
2016-09-16 15:30:00,45.28,45.51,45.28,45.41,6044750.0,35.3468,35.5264,35.3468,35.4483,6044750.0
2016-09-19 09:30:00,45.62,45.98,45.48,45.95,5022464.0,35.6122,35.8933,35.503,35.8699,5022464.0
2016-09-19 10:00:00,45.95,46.06,45.91,46.02,2734763.0,35.8699,35.9557,35.8386,35.9245,2734763.0
2016-09-19 10:30:00,46.02,46.04,45.9,46.0,2040519.0,35.9245,35.9401,35.8308,35.9089,2040519.0
2016-09-19 11:00:00,46.0,46.07,45.98,46.02,1747161.0,35.9089,35.9635,35.8933,35.9245,1747161.0
2016-09-19 11:30:00,46.02,46.15,45.99,46.13,1782918.0,35.9245,36.026,35.9011,36.0104,1782918.0
2016-09-19 12:00:00,46.13,46.15,45.93,46.04,1787967.0,36.0104,36.026,35.8542,35.9401,1787967.0
2016-09-19 12:30:00,46.03,46.06,45.93,45.98,1420862.0,35.9323,35.9557,35.8542,35.8933,1420862.0
2016-09-19 13:00:00,45.97,46.09,45.9,45.9,1790647.0,35.8855,35.9791,35.8308,35.8308,1790647.0
2016-09-19 13:30:00,45.9,46.0,45.83,45.98,1762098.0,35.8308,35.9089,35.7762,35.8933,1762098.0
2016-09-19 14:00:00,45.97,46.1,45.94,46.1,1528270.0,35.8855,35.987,35.862,35.987,1528270.0
2016-09-19 14:30:00,46.1,46.25,46.07,46.24,1487677.0,35.987,36.104,35.9635,36.0962,1487677.0
2016-09-19 15:00:00,46.25,46.29,46.1,46.14,2697137.0,36.104,36.1353,35.987,36.0182,2697137.0
2016-09-19 15:30:00,46.14,46.17,45.99,46.02,4593604.0,36.0182,36.0416,35.9011,35.9245,4593604.0
2016-09-20 09:30:00,47.15,47.2,46.69,46.76,6417207.0,36.8066,36.8456,36.4475,36.5022,6417207.0
2016-09-20 10:00:00,46.76,46.85,46.51,46.59,4254099.0,36.5022,36.5724,36.307,36.3695,4254099.0
2016-09-20 10:30:00,46.59,46.6,46.38,46.44,2584706.0,36.3695,36.3773,36.2055,36.2524,2584706.0
2016-09-20 11:00:00,46.44,46.52,46.37,46.38,2208791.0,36.2524,36.3148,36.1977,36.2055,2208791.0
2016-09-20 11:30:00,46.38,46.44,46.22,46.23,2494533.0,36.2055,36.2524,36.0806,36.0884,2494533.0
2016-09-20 12:00:00,46.24,46.55,46.12,46.54,2752659.0,36.0962,36.3382,36.0026,36.3304,2752659.0
2016-09-20 12:30:00,46.54,46.58,46.36,46.48,2684211.0,36.3304,36.3617,36.1899,36.2836,2684211.0
2016-09-20 13:00:00,46.47,46.6,46.42,46.52,1722307.0,36.2758,36.3773,36.2368,36.3148,1722307.0
2016-09-20 13:30:00,46.52,46.76,46.5,46.69,2109295.0,36.3148,36.5022,36.2992,36.4475,2109295.0
2016-09-20 14:00:00,46.7,46.93,46.68,46.84,3527366.0,36.4553,36.6349,36.4397,36.5646,3527366.0
2016-09-20 14:30:00,46.84,46.93,46.82,46.91,2368686.0,36.5646,36.6349,36.549,36.6193,2368686.0
2016-09-20 15:00:00,46.91,47.0,46.83,46.84,5002701.0,36.6193,36.6895,36.5568,36.5646,5002701.0
2016-09-20 15:30:00,46.84,46.86,46.56,46.57,9454332.0,36.5646,36.5802,36.346,36.3538,9454332.0
2016-09-21 09:30:00,46.51,46.54,45.86,45.92,10227469.0,36.307,36.3304,35.7996,35.8464,10227469.0
2016-09-21 10:00:00,45.94,45.98,45.73,45.75,4785648.0,35.862,35.8933,35.6981,35.7137,4785648.0
2016-09-21 10:30:00,45.74,45.79,45.55,45.55,4591546.0,35.7059,35.745,35.5576,35.5576,4591546.0
2016-09-21 11:00:00,45.56,45.72,45.47,45.66,5836447.0,35.5654,35.6903,35.4952,35.6435,5836447.0
2016-09-21 11:30:00,45.66,45.75,45.6,45.72,3307254.0,35.6435,35.7137,35.5966,35.6903,3307254.0
2016-09-21 12:00:00,45.72,45.81,45.62,45.64,3420538.0,35.6903,35.7606,35.6122,35.6279,3420538.0
2016-09-21 12:30:00,45.64,45.76,45.62,45.76,2667861.0,35.6279,35.7215,35.6122,35.7215,2667861.0
2016-09-21 13:00:00,45.76,45.85,45.52,45.55,2871071.0,35.7215,35.7918,35.5342,35.5576,2871071.0
2016-09-21 13:30:00,45.55,45.72,45.46,45.63,3440233.0,35.5576,35.6903,35.4873,35.6201,3440233.0
2016-09-21 14:00:00,45.64,45.85,45.33,45.49,5427498.0,35.6279,35.7918,35.3859,35.5108,5427498.0
2016-09-21 14:30:00,45.48,45.73,45.47,45.66,3258878.0,35.503,35.6981,35.4952,35.6435,3258878.0
2016-09-21 15:00:00,45.66,45.81,45.65,45.75,5088831.0,35.6435,35.7606,35.6357,35.7137,5088831.0
2016-09-21 15:30:00,45.75,45.88,45.69,45.83,5495046.0,35.7137,35.8152,35.6669,35.7762,5495046.0
2016-09-22 09:30:00,45.83,46.0,45.37,45.94,5612204.0,35.7762,35.9089,35.4171,35.862,5612204.0
2016-09-22 10:00:00,45.94,46.07,45.83,46.03,2154264.0,35.862,35.9635,35.7762,35.9323,2154264.0
2016-09-22 10:30:00,46.03,46.12,45.93,45.97,2087031.0,35.9323,36.0026,35.8542,35.8855,2087031.0
2016-09-22 11:00:00,45.97,46.03,45.86,45.96,2088745.0,35.8855,35.9323,35.7996,35.8777,2088745.0
2016-09-22 11:30:00,45.96,45.97,45.74,45.75,1747582.0,35.8777,35.8855,35.7059,35.7137,1747582.0
2016-09-22 12:00:00,45.75,45.8,45.62,45.64,2461153.0,35.7137,35.7528,35.6122,35.6279,2461153.0
2016-09-22 12:30:00,45.64,45.67,45.53,45.55,2270629.0,35.6279,35.6513,35.542,35.5576,2270629.0
2016-09-22 13:00:00,45.54,45.61,45.51,45.52,2460560.0,35.5498,35.6044,35.5264,35.5342,2460560.0
2016-09-22 13:30:00,45.52,45.57,45.39,45.48,2865987.0,35.5342,35.5732,35.4327,35.503,2865987.0
2016-09-22 14:00:00,45.48,45.5,45.38,45.45,2528915.0,35.503,35.5186,35.4249,35.4795,2528915.0
2016-09-22 14:30:00,45.46,45.5,45.37,45.48,1806160.0,35.4873,35.5186,35.4171,35.503,1806160.0
2016-09-22 15:00:00,45.48,45.57,45.43,45.53,1922757.0,35.503,35.5732,35.4639,35.542,1922757.0
2016-09-22 15:30:00,45.54,45.74,45.53,45.71,4430042.0,35.5498,35.7059,35.542,35.6825,4430042.0
2016-09-23 09:30:00,45.5,45.64,45.43,45.6,3524043.0,35.5186,35.6279,35.4639,35.5966,3524043.0
2016-09-23 10:00:00,45.6,45.77,45.56,45.66,2176658.0,35.5966,35.7293,35.5654,35.6435,2176658.0
2016-09-23 10:30:00,45.66,45.73,45.62,45.71,2559642.0,35.6435,35.6981,35.6122,35.6825,2559642.0
2016-09-23 11:00:00,45.7,45.86,45.69,45.82,2641335.0,35.6747,35.7996,35.6669,35.7684,2641335.0
2016-09-23 11:30:00,45.82,45.91,45.77,45.8,1768313.0,35.7684,35.8386,35.7293,35.7528,1768313.0
2016-09-23 12:00:00,45.8,45.81,45.72,45.78,1164911.0,35.7528,35.7606,35.6903,35.7371,1164911.0
2016-09-23 12:30:00,45.77,45.78,45.72,45.74,1077379.0,35.7293,35.7371,35.6903,35.7059,1077379.0
2016-09-23 13:00:00,45.74,45.77,45.66,45.77,1570170.0,35.7059,35.7293,35.6435,35.7293,1570170.0
2016-09-23 13:30:00,45.77,45.78,45.64,45.7,996371.0,35.7293,35.7371,35.6279,35.6747,996371.0
2016-09-23 14:00:00,45.71,45.75,45.69,45.7,1040349.0,35.6825,35.7137,35.6669,35.6747,1040349.0
2016-09-23 14:30:00,45.7,45.78,45.66,45.76,985115.0,35.6747,35.7371,35.6435,35.7215,985115.0
2016-09-23 15:00:00,45.75,45.8,45.74,45.8,1447735.0,35.7137,35.7528,35.7059,35.7528,1447735.0
2016-09-23 15:30:00,45.8,45.84,45.73,45.75,4134304.0,35.7528,35.784,35.6981,35.7137,4134304.0
2016-09-26 09:30:00,45.37,45.5,45.21,45.31,3498348.0,35.4171,35.5186,35.2922,35.3703,3498348.0
2016-09-26 10:00:00,45.32,45.46,45.23,45.3,1464465.0,35.3781,35.4873,35.3078,35.3624,1464465.0
2016-09-26 10:30:00,45.31,45.46,45.3,45.36,1766871.0,35.3703,35.4873,35.3624,35.4093,1766871.0
2016-09-26 11:00:00,45.36,45.39,45.23,45.24,1378058.0,35.4093,35.4327,35.3078,35.3156,1378058.0
2016-09-26 11:30:00,45.23,45.25,45.05,45.09,1990271.0,35.3078,35.3234,35.1673,35.1985,1990271.0
2016-09-26 12:00:00,45.09,45.14,45.01,45.04,1520926.0,35.1985,35.2375,35.1361,35.1595,1520926.0
2016-09-26 12:30:00,45.05,45.06,45.0,45.02,1771578.0,35.1673,35.1751,35.1283,35.1439,1771578.0
2016-09-26 13:00:00,45.02,45.02,44.84,44.85,2837771.0,35.1439,35.1439,35.0034,35.0112,2837771.0
2016-09-26 13:30:00,44.84,44.89,44.72,44.79,2185190.0,35.0034,35.0424,34.9097,34.9643,2185190.0
2016-09-26 14:00:00,44.79,44.82,44.72,44.73,1226709.0,34.9643,34.9877,34.9097,34.9175,1226709.0
2016-09-26 14:30:00,44.74,44.79,44.65,44.76,2058372.0,34.9253,34.9643,34.855,34.9409,2058372.0
2016-09-26 15:00:00,44.76,44.94,44.74,44.9,2442566.0,34.9409,35.0814,34.9253,35.0502,2442566.0
2016-09-26 15:30:00,44.9,44.93,44.8,44.89,3637734.0,35.0502,35.0736,34.9721,35.0424,3637734.0
2016-09-27 09:30:00,44.79,44.91,44.66,44.84,3628711.0,34.9643,35.058,34.8628,35.0034,3628711.0
2016-09-27 10:00:00,44.84,45.08,44.76,44.81,3447520.0,35.0034,35.1907,34.9409,34.9799,3447520.0
2016-09-27 10:30:00,44.82,44.85,44.68,44.7,1703707.0,34.9877,35.0112,34.8785,34.8941,1703707.0
2016-09-27 11:00:00,44.7,44.98,44.7,44.96,1355619.0,34.8941,35.1126,34.8941,35.097,1355619.0
2016-09-27 11:30:00,44.96,45.05,44.95,44.98,1613237.0,35.097,35.1673,35.0892,35.1126,1613237.0
2016-09-27 12:00:00,44.99,45.1,44.92,45.08,1208874.0,35.1205,35.2063,35.0658,35.1907,1208874.0
2016-09-27 12:30:00,45.08,45.09,44.99,45.03,869791.0,35.1907,35.1985,35.1205,35.1517,869791.0
2016-09-27 13:00:00,45.03,45.06,44.98,45.0,965007.0,35.1517,35.1751,35.1126,35.1283,965007.0
2016-09-27 13:30:00,45.0,45.06,44.99,45.01,871072.0,35.1283,35.1751,35.1205,35.1361,871072.0
2016-09-27 14:00:00,45.01,45.06,44.97,44.97,1025256.0,35.1361,35.1751,35.1048,35.1048,1025256.0
2016-09-27 14:30:00,44.97,45.0,44.93,44.98,955527.0,35.1048,35.1283,35.0736,35.1126,955527.0
2016-09-27 15:00:00,44.98,45.05,44.97,45.03,1127003.0,35.1126,35.1673,35.1048,35.1517,1127003.0
2016-09-27 15:30:00,45.03,45.1,44.97,45.09,2544156.0,35.1517,35.2063,35.1048,35.1985,2544156.0
2016-09-28 09:30:00,45.36,45.48,45.16,45.29,3835573.0,35.4093,35.503,35.2532,35.3546,3835573.0
2016-09-28 10:00:00,45.29,45.3,45.09,45.13,2199080.0,35.3546,35.3624,35.1985,35.2297,2199080.0
2016-09-28 10:30:00,45.13,45.19,45.05,45.13,1659597.0,35.2297,35.2766,35.1673,35.2297,1659597.0
2016-09-28 11:00:00,45.12,45.14,44.95,45.08,1723639.0,35.2219,35.2375,35.0892,35.1907,1723639.0
2016-09-28 11:30:00,45.08,45.11,44.98,45.04,1086110.0,35.1907,35.2141,35.1126,35.1595,1086110.0
2016-09-28 12:00:00,45.04,45.12,44.99,45.02,892498.0,35.1595,35.2219,35.1205,35.1439,892498.0
2016-09-28 12:30:00,45.01,45.07,44.98,45.01,1125619.0,35.1361,35.1829,35.1126,35.1361,1125619.0
2016-09-28 13:00:00,45.01,45.05,44.99,45.01,1351423.0,35.1361,35.1673,35.1205,35.1361,1351423.0
2016-09-28 13:30:00,45.01,45.09,45.01,45.05,1021725.0,35.1361,35.1985,35.1361,35.1673,1021725.0
2016-09-28 14:00:00,45.04,45.21,45.01,45.19,1846008.0,35.1595,35.2922,35.1361,35.2766,1846008.0
2016-09-28 14:30:00,45.19,45.23,45.08,45.09,3248783.0,35.2766,35.3078,35.1907,35.1985,3248783.0
2016-09-28 15:00:00,45.1,45.22,45.09,45.15,1903259.0,35.2063,35.3,35.1985,35.2454,1903259.0
2016-09-28 15:30:00,45.16,45.36,45.11,45.3,3705038.0,35.2532,35.4093,35.2141,35.3624,3705038.0
2016-09-29 09:30:00,45.19,45.23,44.96,45.01,4062212.0,35.2766,35.3078,35.097,35.1361,4062212.0
2016-09-29 10:00:00,45.01,45.12,44.92,45.01,3845659.0,35.1361,35.2219,35.0658,35.1361,3845659.0
2016-09-29 10:30:00,45.01,45.26,45.0,45.14,2853373.0,35.1361,35.3312,35.1283,35.2375,2853373.0
2016-09-29 11:00:00,45.14,45.18,44.94,44.95,2080911.0,35.2375,35.2688,35.0814,35.0892,2080911.0
2016-09-29 11:30:00,44.94,45.12,44.88,45.04,4844126.0,35.0814,35.2219,35.0346,35.1595,4844126.0
2016-09-29 12:00:00,45.04,45.1,44.95,44.96,2563627.0,35.1595,35.2063,35.0892,35.097,2563627.0
2016-09-29 12:30:00,44.97,44.98,44.46,44.52,4329058.0,35.1048,35.1126,34.7067,34.7536,4329058.0
2016-09-29 13:00:00,44.51,44.62,44.34,44.57,4126606.0,34.7458,34.8316,34.613,34.7926,4126606.0
2016-09-29 13:30:00,44.58,44.6,44.21,44.36,2836012.0,34.8004,34.816,34.5116,34.6287,2836012.0
2016-09-29 14:00:00,44.36,44.64,44.3,44.6,3040645.0,34.6287,34.8472,34.5818,34.816,3040645.0
2016-09-29 14:30:00,44.59,44.61,44.46,44.49,1560309.0,34.8082,34.8238,34.7067,34.7301,1560309.0
2016-09-29 15:00:00,44.48,44.54,44.36,44.44,2046385.0,34.7223,34.7692,34.6287,34.6911,2046385.0
2016-09-29 15:30:00,44.43,44.52,44.35,44.38,4183714.0,34.6833,34.7536,34.6209,34.6443,4183714.0
2016-09-30 09:30:00,44.33,44.52,44.1,44.15,6711993.0,34.6052,34.7536,34.4257,34.4647,6711993.0
2016-09-30 10:00:00,44.15,44.31,44.13,44.25,4192659.0,34.4647,34.5896,34.4491,34.5428,4192659.0
2016-09-30 10:30:00,44.26,44.45,44.25,44.41,2845606.0,34.5506,34.6989,34.5428,34.6677,2845606.0
2016-09-30 11:00:00,44.41,44.64,44.38,44.59,3699478.0,34.6677,34.8472,34.6443,34.8082,3699478.0
2016-09-30 11:30:00,44.59,44.68,44.57,44.59,2760729.0,34.8082,34.8785,34.7926,34.8082,2760729.0
2016-09-30 12:00:00,44.59,44.73,44.54,44.62,1932091.0,34.8082,34.9175,34.7692,34.8316,1932091.0
2016-09-30 12:30:00,44.62,44.68,44.59,44.63,1861460.0,34.8316,34.8785,34.8082,34.8394,1861460.0
2016-09-30 13:00:00,44.63,44.65,44.51,44.51,1971817.0,34.8394,34.855,34.7458,34.7458,1971817.0
2016-09-30 13:30:00,44.51,44.63,44.43,44.59,3186691.0,34.7458,34.8394,34.6833,34.8082,3186691.0
2016-09-30 14:00:00,44.6,44.65,44.58,44.6,2250838.0,34.816,34.855,34.8004,34.816,2250838.0
2016-09-30 14:30:00,44.61,44.63,44.55,44.55,1932545.0,34.8238,34.8394,34.777,34.777,1932545.0
2016-09-30 15:00:00,44.55,44.58,44.48,44.5,3284113.0,34.777,34.8004,34.7223,34.7379,3284113.0
2016-09-30 15:30:00,44.5,44.51,44.28,44.28,7801324.0,34.7379,34.7458,34.5662,34.5662,7801324.0
2016-10-03 09:30:00,44.11,44.16,43.73,43.83,5450443.0,34.4335,34.4725,34.1369,34.2149,5450443.0
2016-10-03 10:00:00,43.83,43.92,43.73,43.81,3143434.0,34.2149,34.2852,34.1369,34.1993,3143434.0
2016-10-03 10:30:00,43.81,44.04,43.77,43.87,2779665.0,34.1993,34.3789,34.1681,34.2461,2779665.0
2016-10-03 11:00:00,43.88,43.98,43.85,43.93,1787437.0,34.254,34.332,34.2305,34.293,1787437.0
2016-10-03 11:30:00,43.94,43.97,43.81,43.85,1710225.0,34.3008,34.3242,34.1993,34.2305,1710225.0
2016-10-03 12:00:00,43.85,43.87,43.75,43.8,1849975.0,34.2305,34.2461,34.1525,34.1915,1849975.0
2016-10-03 12:30:00,43.81,43.84,43.72,43.75,1733056.0,34.1993,34.2227,34.1291,34.1525,1733056.0
2016-10-03 13:00:00,43.75,43.8,43.71,43.75,1265890.0,34.1525,34.1915,34.1212,34.1525,1265890.0
2016-10-03 13:30:00,43.76,43.8,43.71,43.72,1496498.0,34.1603,34.1915,34.1212,34.1291,1496498.0
2016-10-03 14:00:00,43.72,43.79,43.72,43.75,1433755.0,34.1291,34.1837,34.1291,34.1525,1433755.0
2016-10-03 14:30:00,43.77,43.77,43.56,43.68,2375669.0,34.1681,34.1681,34.0042,34.0978,2375669.0
2016-10-03 15:00:00,43.69,43.8,43.64,43.76,2546935.0,34.1056,34.1915,34.0666,34.1603,2546935.0
2016-10-03 15:30:00,43.76,43.86,43.74,43.8,5501489.0,34.1603,34.2383,34.1447,34.1915,5501489.0
2016-10-04 09:30:00,43.62,43.83,43.56,43.68,5994637.0,34.051,34.2149,34.0042,34.0978,5994637.0
2016-10-04 10:00:00,43.69,43.77,43.55,43.7,4943876.0,34.1056,34.1681,33.9963,34.1134,4943876.0
2016-10-04 10:30:00,43.69,43.87,43.69,43.84,2955880.0,34.1056,34.2461,34.1056,34.2227,2955880.0
2016-10-04 11:00:00,43.83,43.85,43.62,43.84,3035021.0,34.2149,34.2305,34.051,34.2227,3035021.0
2016-10-04 11:30:00,43.85,44.03,43.83,43.96,3378065.0,34.2305,34.3711,34.2149,34.3164,3378065.0
2016-10-04 12:00:00,43.97,44.09,43.95,44.08,2683044.0,34.3242,34.4179,34.3086,34.4101,2683044.0
2016-10-04 12:30:00,44.09,44.09,43.83,43.86,1978382.0,34.4179,34.4179,34.2149,34.2383,1978382.0
2016-10-04 13:00:00,43.86,43.9,43.68,43.78,1942862.0,34.2383,34.2696,34.0978,34.1759,1942862.0
2016-10-04 13:30:00,43.77,43.86,43.73,43.79,1798289.0,34.1681,34.2383,34.1369,34.1837,1798289.0
2016-10-04 14:00:00,43.79,43.8,43.66,43.7,2395074.0,34.1837,34.1915,34.0822,34.1134,2395074.0
2016-10-04 14:30:00,43.7,43.77,43.69,43.7,2178402.0,34.1134,34.1681,34.1056,34.1134,2178402.0
2016-10-04 15:00:00,43.69,43.88,43.67,43.86,2460766.0,34.1056,34.254,34.09,34.2383,2460766.0
2016-10-04 15:30:00,43.86,43.91,43.74,43.75,5417725.0,34.2383,34.2774,34.1447,34.1525,5417725.0
2016-10-05 09:30:00,43.83,44.28,43.83,44.2,6639428.0,34.2149,34.5662,34.2149,34.5038,6639428.0
2016-10-05 10:00:00,44.2,44.63,44.19,44.62,3953949.0,34.5038,34.8394,34.496,34.8316,3953949.0
2016-10-05 10:30:00,44.62,44.95,44.6,44.93,3724134.0,34.8316,35.0892,34.816,35.0736,3724134.0
2016-10-05 11:00:00,44.94,44.99,44.8,44.85,2630494.0,35.0814,35.1205,34.9721,35.0112,2630494.0
2016-10-05 11:30:00,44.84,44.92,44.77,44.78,1547609.0,35.0034,35.0658,34.9487,34.9565,1547609.0
2016-10-05 12:00:00,44.78,44.83,44.72,44.77,1741242.0,34.9565,34.9956,34.9097,34.9487,1741242.0
2016-10-05 12:30:00,44.77,44.79,44.69,44.71,1254667.0,34.9487,34.9643,34.8863,34.9019,1254667.0
2016-10-05 13:00:00,44.71,44.8,44.69,44.8,1525588.0,34.9019,34.9721,34.8863,34.9721,1525588.0
2016-10-05 13:30:00,44.8,44.87,44.77,44.87,1710220.0,34.9721,35.0268,34.9487,35.0268,1710220.0
2016-10-05 14:00:00,44.86,44.95,44.84,44.86,2024837.0,35.019,35.0892,35.0034,35.019,2024837.0
2016-10-05 14:30:00,44.86,44.93,44.78,44.92,1648348.0,35.019,35.0736,34.9565,35.0658,1648348.0
2016-10-05 15:00:00,44.92,45.02,44.91,44.97,2848636.0,35.0658,35.1439,35.058,35.1048,2848636.0
2016-10-05 15:30:00,44.97,45.08,44.96,45.0,5646283.0,35.1048,35.1907,35.097,35.1283,5646283.0
2016-10-06 09:30:00,45.18,45.39,45.05,45.14,4910115.0,35.2688,35.4327,35.1673,35.2375,4910115.0
2016-10-06 10:00:00,45.14,45.19,44.99,44.99,2408714.0,35.2375,35.2766,35.1205,35.1205,2408714.0
2016-10-06 10:30:00,45.0,45.06,44.86,44.89,2621839.0,35.1283,35.1751,35.019,35.0424,2621839.0
2016-10-06 11:00:00,44.89,45.05,44.83,45.05,2309640.0,35.0424,35.1673,34.9956,35.1673,2309640.0
2016-10-06 11:30:00,45.05,45.1,44.99,45.02,1682330.0,35.1673,35.2063,35.1205,35.1439,1682330.0
2016-10-06 12:00:00,45.02,45.18,45.0,45.17,1492563.0,35.1439,35.2688,35.1283,35.261,1492563.0
2016-10-06 12:30:00,45.16,45.23,45.12,45.22,1335314.0,35.2532,35.3078,35.2219,35.3,1335314.0
2016-10-06 13:00:00,45.22,45.26,45.13,45.22,1506267.0,35.3,35.3312,35.2297,35.3,1506267.0
2016-10-06 13:30:00,45.22,45.32,45.16,45.26,1154419.0,35.3,35.3781,35.2532,35.3312,1154419.0
2016-10-06 14:00:00,45.27,45.36,45.25,45.3,1224978.0,35.339,35.4093,35.3234,35.3624,1224978.0
2016-10-06 14:30:00,45.31,45.36,45.24,45.26,1437339.0,35.3703,35.4093,35.3156,35.3312,1437339.0
2016-10-06 15:00:00,45.26,45.32,45.15,45.19,1569693.0,35.3312,35.3781,35.2454,35.2766,1569693.0
2016-10-06 15:30:00,45.18,45.23,45.15,45.19,3678964.0,35.2688,35.3078,35.2454,35.2766,3678964.0
2016-10-07 09:30:00,45.2,45.41,44.93,45.04,3115084.0,35.2844,35.4483,35.0736,35.1595,3115084.0
2016-10-07 10:00:00,45.03,45.29,44.99,45.28,1695698.0,35.1517,35.3546,35.1205,35.3468,1695698.0
2016-10-07 10:30:00,45.28,45.35,45.14,45.24,1665051.0,35.3468,35.4015,35.2375,35.3156,1665051.0
2016-10-07 11:00:00,45.23,45.31,45.16,45.17,984422.0,35.3078,35.3703,35.2532,35.261,984422.0
2016-10-07 11:30:00,45.17,45.21,44.96,45.1,1201387.0,35.261,35.2922,35.097,35.2063,1201387.0
2016-10-07 12:00:00,45.1,45.22,45.01,45.03,1202522.0,35.2063,35.3,35.1361,35.1517,1202522.0
2016-10-07 12:30:00,45.02,45.11,44.98,45.05,1049637.0,35.1439,35.2141,35.1126,35.1673,1049637.0
2016-10-07 13:00:00,45.05,45.17,44.98,45.16,1143032.0,35.1673,35.261,35.1126,35.2532,1143032.0
2016-10-07 13:30:00,45.16,45.25,45.12,45.15,965742.0,35.2532,35.3234,35.2219,35.2454,965742.0
2016-10-07 14:00:00,45.15,45.28,45.12,45.21,1072854.0,35.2454,35.3468,35.2219,35.2922,1072854.0
2016-10-07 14:30:00,45.21,45.4,45.2,45.37,2143271.0,35.2922,35.4405,35.2844,35.4171,2143271.0
2016-10-07 15:00:00,45.36,45.4,45.28,45.4,1890992.0,35.4093,35.4405,35.3468,35.4405,1890992.0
2016-10-07 15:30:00,45.4,45.45,45.32,45.35,4085750.0,35.4405,35.4795,35.3781,35.4015,4085750.0
2016-10-10 09:30:00,45.7,45.87,45.44,45.6,2585129.0,35.6747,35.8074,35.4717,35.5966,2585129.0
2016-10-10 10:00:00,45.6,45.63,45.49,45.57,1553187.0,35.5966,35.6201,35.5108,35.5732,1553187.0
2016-10-10 10:30:00,45.57,45.77,45.56,45.74,1374892.0,35.5732,35.7293,35.5654,35.7059,1374892.0
2016-10-10 11:00:00,45.74,45.8,45.68,45.73,1645885.0,35.7059,35.7528,35.6591,35.6981,1645885.0
2016-10-10 11:30:00,45.73,45.75,45.62,45.74,1117992.0,35.6981,35.7137,35.6122,35.7059,1117992.0
2016-10-10 12:00:00,45.73,45.79,45.66,45.7,746177.0,35.6981,35.745,35.6435,35.6747,746177.0
2016-10-10 12:30:00,45.7,45.83,45.69,45.82,1370534.0,35.6747,35.7762,35.6669,35.7684,1370534.0
2016-10-10 13:00:00,45.82,45.89,45.82,45.88,799038.0,35.7684,35.823,35.7684,35.8152,799038.0
2016-10-10 13:30:00,45.88,45.92,45.84,45.86,966605.0,35.8152,35.8464,35.784,35.7996,966605.0
2016-10-10 14:00:00,45.86,45.9,45.7,45.7,1336420.0,35.7996,35.8308,35.6747,35.6747,1336420.0
2016-10-10 14:30:00,45.71,45.8,45.67,45.74,1494156.0,35.6825,35.7528,35.6513,35.7059,1494156.0
2016-10-10 15:00:00,45.74,45.79,45.68,45.68,1433464.0,35.7059,35.745,35.6591,35.6591,1433464.0
2016-10-10 15:30:00,45.69,45.69,45.57,45.64,3244218.0,35.6669,35.6669,35.5732,35.6279,3244218.0
2016-10-11 09:30:00,45.8,45.82,45.48,45.58,2815323.0,35.7528,35.7684,35.503,35.581,2815323.0
2016-10-11 10:00:00,45.59,45.73,45.52,45.59,2393986.0,35.5888,35.6981,35.5342,35.5888,2393986.0
2016-10-11 10:30:00,45.6,45.7,45.5,45.51,1491312.0,35.5966,35.6747,35.5186,35.5264,1491312.0
2016-10-11 11:00:00,45.52,45.59,45.47,45.49,1595385.0,35.5342,35.5888,35.4952,35.5108,1595385.0
2016-10-11 11:30:00,45.49,45.58,45.39,45.45,1399651.0,35.5108,35.581,35.4327,35.4795,1399651.0
2016-10-11 12:00:00,45.46,45.47,45.33,45.34,860339.0,35.4873,35.4952,35.3859,35.3937,860339.0
2016-10-11 12:30:00,45.34,45.53,45.33,45.44,1002745.0,35.3937,35.542,35.3859,35.4717,1002745.0
2016-10-11 13:00:00,45.44,45.47,45.24,45.35,1405759.0,35.4717,35.4952,35.3156,35.4015,1405759.0
2016-10-11 13:30:00,45.35,45.36,45.22,45.26,874573.0,35.4015,35.4093,35.3,35.3312,874573.0
2016-10-11 14:00:00,45.26,45.32,45.15,45.23,863180.0,35.3312,35.3781,35.2454,35.3078,863180.0
2016-10-11 14:30:00,45.22,45.33,45.16,45.26,1100072.0,35.3,35.3859,35.2532,35.3312,1100072.0
2016-10-11 15:00:00,45.26,45.5,45.24,45.45,2480059.0,35.3312,35.5186,35.3156,35.4795,2480059.0
2016-10-11 15:30:00,45.46,45.56,45.42,45.46,3509652.0,35.4873,35.5654,35.4561,35.4873,3509652.0
2016-10-12 09:30:00,45.51,45.74,45.47,45.69,2769229.0,35.5264,35.7059,35.4952,35.6669,2769229.0
2016-10-12 10:00:00,45.68,45.81,45.56,45.78,1837534.0,35.6591,35.7606,35.5654,35.7371,1837534.0
2016-10-12 10:30:00,45.78,45.83,45.6,45.61,1614643.0,35.7371,35.7762,35.5966,35.6044,1614643.0
2016-10-12 11:00:00,45.61,45.66,45.51,45.55,914246.0,35.6044,35.6435,35.5264,35.5576,914246.0
2016-10-12 11:30:00,45.54,45.58,45.48,45.49,765913.0,35.5498,35.581,35.503,35.5108,765913.0
2016-10-12 12:00:00,45.5,45.58,45.45,45.55,737363.0,35.5186,35.581,35.4795,35.5576,737363.0
2016-10-12 12:30:00,45.55,45.67,45.51,45.63,949858.0,35.5576,35.6513,35.5264,35.6201,949858.0
2016-10-12 13:00:00,45.63,45.64,45.51,45.53,705479.0,35.6201,35.6279,35.5264,35.542,705479.0
2016-10-12 13:30:00,45.53,45.54,45.44,45.45,1243720.0,35.542,35.5498,35.4717,35.4795,1243720.0
2016-10-12 14:00:00,45.45,45.55,45.42,45.43,1640219.0,35.4795,35.5576,35.4561,35.4639,1640219.0
2016-10-12 14:30:00,45.43,45.48,45.35,45.4,1423978.0,35.4639,35.503,35.4015,35.4405,1423978.0
2016-10-12 15:00:00,45.39,45.43,45.35,45.37,1091098.0,35.4327,35.4639,35.4015,35.4171,1091098.0
2016-10-12 15:30:00,45.37,45.42,45.31,45.33,2561133.0,35.4171,35.4561,35.3703,35.3859,2561133.0
2016-10-13 09:30:00,45.24,45.24,44.61,44.63,7545342.0,35.3156,35.3156,34.8238,34.8394,7545342.0
2016-10-13 10:00:00,44.63,44.68,44.49,44.51,3218618.0,34.8394,34.8785,34.7301,34.7458,3218618.0
2016-10-13 10:30:00,44.51,44.59,44.28,44.37,3212496.0,34.7458,34.8082,34.5662,34.6365,3212496.0
2016-10-13 11:00:00,44.37,44.55,44.28,44.44,3319838.0,34.6365,34.777,34.5662,34.6911,3319838.0
2016-10-13 11:30:00,44.44,44.49,44.36,44.4,1525509.0,34.6911,34.7301,34.6287,34.6599,1525509.0
2016-10-13 12:00:00,44.4,44.49,44.34,44.4,1874449.0,34.6599,34.7301,34.613,34.6599,1874449.0
2016-10-13 12:30:00,44.4,44.55,44.39,44.47,1784961.0,34.6599,34.777,34.6521,34.7145,1784961.0
2016-10-13 13:00:00,44.47,44.56,44.38,44.51,1465064.0,34.7145,34.7848,34.6443,34.7458,1465064.0
2016-10-13 13:30:00,44.51,44.64,44.46,44.63,1354551.0,34.7458,34.8472,34.7067,34.8394,1354551.0
2016-10-13 14:00:00,44.62,44.64,44.54,44.56,2409295.0,34.8316,34.8472,34.7692,34.7848,2409295.0
2016-10-13 14:30:00,44.56,44.63,44.53,44.63,2456388.0,34.7848,34.8394,34.7614,34.8394,2456388.0
2016-10-13 15:00:00,44.63,44.68,44.58,44.66,3345375.0,34.8394,34.8785,34.8004,34.8628,3345375.0
2016-10-13 15:30:00,44.66,44.76,44.58,44.74,7030768.0,34.8628,34.9409,34.8004,34.9253,7030768.0
2016-10-14 09:30:00,45.21,45.52,44.61,44.91,10534752.0,35.2922,35.5342,34.8238,35.058,10534752.0
2016-10-14 10:00:00,44.91,45.15,44.8,44.85,4896136.0,35.058,35.2454,34.9721,35.0112,4896136.0
2016-10-14 10:30:00,44.86,44.88,44.44,44.45,3839026.0,35.019,35.0346,34.6911,34.6989,3839026.0
2016-10-14 11:00:00,44.45,44.69,44.33,44.59,2721417.0,34.6989,34.8863,34.6052,34.8082,2721417.0
2016-10-14 11:30:00,44.59,44.64,44.46,44.48,2767969.0,34.8082,34.8472,34.7067,34.7223,2767969.0
2016-10-14 12:00:00,44.47,44.48,44.33,44.37,2104334.0,34.7145,34.7223,34.6052,34.6365,2104334.0
2016-10-14 12:30:00,44.37,44.54,44.35,44.42,1453449.0,34.6365,34.7692,34.6209,34.6755,1453449.0
2016-10-14 13:00:00,44.41,44.57,44.31,44.46,2085066.0,34.6677,34.7926,34.5896,34.7067,2085066.0
2016-10-14 13:30:00,44.46,44.64,44.43,44.61,1489077.0,34.7067,34.8472,34.6833,34.8238,1489077.0
2016-10-14 14:00:00,44.6,44.72,44.51,44.72,2267353.0,34.816,34.9097,34.7458,34.9097,2267353.0
2016-10-14 14:30:00,44.72,44.8,44.63,44.78,1240597.0,34.9097,34.9721,34.8394,34.9565,1240597.0
2016-10-14 15:00:00,44.77,44.82,44.69,44.8,1977331.0,34.9487,34.9877,34.8863,34.9721,1977331.0
2016-10-14 15:30:00,44.8,44.87,44.71,44.72,3845829.0,34.9721,35.0268,34.9019,34.9097,3845829.0
2016-10-17 09:30:00,44.54,44.75,44.46,44.56,2322696.0,34.7692,34.9331,34.7067,34.7848,2322696.0
2016-10-17 10:00:00,44.57,44.7,44.51,44.65,1235985.0,34.7926,34.8941,34.7458,34.855,1235985.0
2016-10-17 10:30:00,44.66,44.76,44.61,44.74,991311.0,34.8628,34.9409,34.8238,34.9253,991311.0
2016-10-17 11:00:00,44.74,44.75,44.68,44.71,1294836.0,34.9253,34.9331,34.8785,34.9019,1294836.0
2016-10-17 11:30:00,44.7,44.73,44.62,44.67,1040890.0,34.8941,34.9175,34.8316,34.8707,1040890.0
2016-10-17 12:00:00,44.66,44.68,44.56,44.59,1066729.0,34.8628,34.8785,34.7848,34.8082,1066729.0
2016-10-17 12:30:00,44.59,44.6,44.44,44.46,1051254.0,34.8082,34.816,34.6911,34.7067,1051254.0
2016-10-17 13:00:00,44.46,44.48,44.36,44.4,972092.0,34.7067,34.7223,34.6287,34.6599,972092.0
2016-10-17 13:30:00,44.39,44.44,44.32,44.33,981182.0,34.6521,34.6911,34.5974,34.6052,981182.0
2016-10-17 14:00:00,44.33,44.48,44.33,44.45,1020187.0,34.6052,34.7223,34.6052,34.6989,1020187.0
2016-10-17 14:30:00,44.45,44.5,44.36,44.48,981359.0,34.6989,34.7379,34.6287,34.7223,981359.0
2016-10-17 15:00:00,44.48,44.51,44.43,44.45,1100427.0,34.7223,34.7458,34.6833,34.6989,1100427.0
2016-10-17 15:30:00,44.45,44.53,44.44,44.49,2086935.0,34.6989,34.7614,34.6911,34.7301,2086935.0
2016-10-18 09:30:00,44.74,44.82,44.41,44.54,2984924.0,34.9253,34.9877,34.6677,34.7692,2984924.0
2016-10-18 10:00:00,44.54,44.58,44.41,44.43,1969828.0,34.7692,34.8004,34.6677,34.6833,1969828.0
2016-10-18 10:30:00,44.44,44.81,44.43,44.71,2074980.0,34.6911,34.9799,34.6833,34.9019,2074980.0
2016-10-18 11:00:00,44.72,44.87,44.7,44.86,1088102.0,34.9097,35.0268,34.8941,35.019,1088102.0
2016-10-18 11:30:00,44.86,44.95,44.82,44.95,1099548.0,35.019,35.0892,34.9877,35.0892,1099548.0
2016-10-18 12:00:00,44.95,44.98,44.81,44.86,1109643.0,35.0892,35.1126,34.9799,35.019,1109643.0
2016-10-18 12:30:00,44.86,44.92,44.82,44.83,975964.0,35.019,35.0658,34.9877,34.9956,975964.0
2016-10-18 13:00:00,44.83,44.89,44.79,44.88,650034.0,34.9956,35.0424,34.9643,35.0346,650034.0
2016-10-18 13:30:00,44.88,44.94,44.81,44.93,864913.0,35.0346,35.0814,34.9799,35.0736,864913.0
2016-10-18 14:00:00,44.93,44.99,44.82,44.88,1182282.0,35.0736,35.1205,34.9877,35.0346,1182282.0
2016-10-18 14:30:00,44.89,44.96,44.82,44.91,1347678.0,35.0424,35.097,34.9877,35.058,1347678.0
2016-10-18 15:00:00,44.91,44.94,44.86,44.93,1367361.0,35.058,35.0814,35.019,35.0736,1367361.0
2016-10-18 15:30:00,44.92,45.0,44.89,44.95,3978613.0,35.0658,35.1283,35.0424,35.0892,3978613.0
2016-10-19 09:30:00,44.86,45.43,44.86,45.35,2796916.0,35.019,35.4639,35.019,35.4015,2796916.0
2016-10-19 10:00:00,45.35,45.35,45.11,45.32,1797795.0,35.4015,35.4015,35.2141,35.3781,1797795.0
2016-10-19 10:30:00,45.32,45.44,45.28,45.41,1678904.0,35.3781,35.4717,35.3468,35.4483,1678904.0
2016-10-19 11:00:00,45.41,45.41,45.16,45.21,1796302.0,35.4483,35.4483,35.2532,35.2922,1796302.0
2016-10-19 11:30:00,45.21,45.26,45.12,45.18,1482316.0,35.2922,35.3312,35.2219,35.2688,1482316.0
2016-10-19 12:00:00,45.18,45.34,45.16,45.31,918239.0,35.2688,35.3937,35.2532,35.3703,918239.0
2016-10-19 12:30:00,45.31,45.38,45.29,45.37,1002051.0,35.3703,35.4249,35.3546,35.4171,1002051.0
2016-10-19 13:00:00,45.37,45.44,45.33,45.41,852583.0,35.4171,35.4717,35.3859,35.4483,852583.0
2016-10-19 13:30:00,45.41,45.49,45.39,45.46,1222455.0,35.4483,35.5108,35.4327,35.4873,1222455.0
2016-10-19 14:00:00,45.45,45.53,45.43,45.49,1924565.0,35.4795,35.542,35.4639,35.5108,1924565.0
2016-10-19 14:30:00,45.48,45.5,45.32,45.36,1731566.0,35.503,35.5186,35.3781,35.4093,1731566.0
2016-10-19 15:00:00,45.37,45.39,45.28,45.34,1240619.0,35.4171,35.4327,35.3468,35.3937,1240619.0
2016-10-19 15:30:00,45.34,45.36,45.26,45.28,3345408.0,35.3937,35.4093,35.3312,35.3468,3345408.0
2016-10-20 09:30:00,44.97,45.29,44.88,45.18,3190325.0,35.1048,35.3546,35.0346,35.2688,3190325.0
2016-10-20 10:00:00,45.18,45.19,44.83,44.9,3283470.0,35.2688,35.2766,34.9956,35.0502,3283470.0
2016-10-20 10:30:00,44.91,44.91,44.68,44.74,2342958.0,35.058,35.058,34.8785,34.9253,2342958.0
2016-10-20 11:00:00,44.73,44.82,44.66,44.8,1843161.0,34.9175,34.9877,34.8628,34.9721,1843161.0
2016-10-20 11:30:00,44.79,44.91,44.76,44.91,1820736.0,34.9643,35.058,34.9409,35.058,1820736.0
2016-10-20 12:00:00,44.91,44.99,44.87,44.9,1538776.0,35.058,35.1205,35.0268,35.0502,1538776.0
2016-10-20 12:30:00,44.9,45.06,44.89,44.99,1219759.0,35.0502,35.1751,35.0424,35.1205,1219759.0
2016-10-20 13:00:00,44.98,45.01,44.98,44.99,1061268.0,35.1126,35.1361,35.1126,35.1205,1061268.0
2016-10-20 13:30:00,44.99,45.04,44.93,45.02,1685196.0,35.1205,35.1595,35.0736,35.1439,1685196.0
2016-10-20 14:00:00,45.03,45.08,44.99,45.0,1008058.0,35.1517,35.1907,35.1205,35.1283,1008058.0
2016-10-20 14:30:00,45.0,45.05,44.97,45.0,1402178.0,35.1283,35.1673,35.1048,35.1283,1402178.0
2016-10-20 15:00:00,45.0,45.06,44.97,44.99,1528720.0,35.1283,35.1751,35.1048,35.1205,1528720.0
2016-10-20 15:30:00,44.99,45.0,44.93,44.93,3175589.0,35.1205,35.1283,35.0736,35.0736,3175589.0
2016-10-21 09:30:00,44.74,45.08,44.66,44.99,3700600.0,34.9253,35.1907,34.8628,35.1205,3700600.0
2016-10-21 10:00:00,44.99,45.01,44.85,44.95,1473548.0,35.1205,35.1361,35.0112,35.0892,1473548.0
2016-10-21 10:30:00,44.96,45.1,44.94,45.09,1396535.0,35.097,35.2063,35.0814,35.1985,1396535.0
2016-10-21 11:00:00,45.09,45.15,45.03,45.11,1118353.0,35.1985,35.2454,35.1517,35.2141,1118353.0
2016-10-21 11:30:00,45.1,45.24,45.08,45.21,884675.0,35.2063,35.3156,35.1907,35.2922,884675.0
2016-10-21 12:00:00,45.22,45.27,45.21,45.27,1106941.0,35.3,35.339,35.2922,35.339,1106941.0
2016-10-21 12:30:00,45.26,45.3,45.13,45.14,805247.0,35.3312,35.3624,35.2297,35.2375,805247.0
2016-10-21 13:00:00,45.13,45.14,45.04,45.04,456165.0,35.2297,35.2375,35.1595,35.1595,456165.0
2016-10-21 13:30:00,45.04,45.05,44.98,45.02,657596.0,35.1595,35.1673,35.1126,35.1439,657596.0
2016-10-21 14:00:00,45.01,45.08,45.0,45.07,854025.0,35.1361,35.1907,35.1283,35.1829,854025.0
2016-10-21 14:30:00,45.07,45.24,45.05,45.24,1274351.0,35.1829,35.3156,35.1673,35.3156,1274351.0
2016-10-21 15:00:00,45.24,45.28,45.2,45.27,1475113.0,35.3156,35.3468,35.2844,35.339,1475113.0
2016-10-21 15:30:00,45.27,45.27,45.09,45.1,3119602.0,35.339,35.339,35.1985,35.2063,3119602.0
2016-10-24 09:30:00,45.45,45.58,45.4,45.55,2411013.0,35.4795,35.581,35.4405,35.5576,2411013.0
2016-10-24 10:00:00,45.55,45.56,45.38,45.38,2399273.0,35.5576,35.5654,35.4249,35.4249,2399273.0
2016-10-24 10:30:00,45.39,45.52,45.29,45.48,1299486.0,35.4327,35.5342,35.3546,35.503,1299486.0
2016-10-24 11:00:00,45.48,45.55,45.47,45.55,874375.0,35.503,35.5576,35.4952,35.5576,874375.0
2016-10-24 11:30:00,45.55,45.55,45.48,45.5,1169949.0,35.5576,35.5576,35.503,35.5186,1169949.0
2016-10-24 12:00:00,45.49,45.53,45.41,45.41,1104648.0,35.5108,35.542,35.4483,35.4483,1104648.0
2016-10-24 12:30:00,45.41,45.47,45.37,45.46,721831.0,35.4483,35.4952,35.4171,35.4873,721831.0
2016-10-24 13:00:00,45.46,45.53,45.43,45.52,757318.0,35.4873,35.542,35.4639,35.5342,757318.0
2016-10-24 13:30:00,45.53,45.59,45.52,45.55,666580.0,35.542,35.5888,35.5342,35.5576,666580.0
2016-10-24 14:00:00,45.55,45.61,45.53,45.61,852964.0,35.5576,35.6044,35.542,35.6044,852964.0
2016-10-24 14:30:00,45.61,45.68,45.59,45.67,1090822.0,35.6044,35.6591,35.5888,35.6513,1090822.0
2016-10-24 15:00:00,45.66,45.68,45.51,45.58,1393901.0,35.6435,35.6591,35.5264,35.581,1393901.0
2016-10-24 15:30:00,45.58,45.58,45.51,45.51,2336320.0,35.581,35.581,35.5264,35.5264,2336320.0
2016-10-25 09:30:00,45.47,45.68,45.41,45.63,1866893.0,35.4952,35.6591,35.4483,35.6201,1866893.0
2016-10-25 10:00:00,45.63,45.8,45.62,45.7,1871995.0,35.6201,35.7528,35.6122,35.6747,1871995.0
2016-10-25 10:30:00,45.69,45.73,45.54,45.55,2110564.0,35.6669,35.6981,35.5498,35.5576,2110564.0
2016-10-25 11:00:00,45.56,45.62,45.52,45.59,976905.0,35.5654,35.6122,35.5342,35.5888,976905.0
2016-10-25 11:30:00,45.59,45.75,45.57,45.66,1147291.0,35.5888,35.7137,35.5732,35.6435,1147291.0
2016-10-25 12:00:00,45.66,45.74,45.61,45.68,1110526.0,35.6435,35.7059,35.6044,35.6591,1110526.0
2016-10-25 12:30:00,45.68,45.72,45.64,45.69,726359.0,35.6591,35.6903,35.6279,35.6669,726359.0
2016-10-25 13:00:00,45.69,45.78,45.66,45.75,962308.0,35.6669,35.7371,35.6435,35.7137,962308.0
2016-10-25 13:30:00,45.75,45.76,45.7,45.76,883708.0,35.7137,35.7215,35.6747,35.7215,883708.0
2016-10-25 14:00:00,45.76,45.76,45.7,45.74,863652.0,35.7215,35.7215,35.6747,35.7059,863652.0
2016-10-25 14:30:00,45.74,45.74,45.67,45.67,1082066.0,35.7059,35.7059,35.6513,35.6513,1082066.0
2016-10-25 15:00:00,45.67,45.71,45.65,45.71,1419915.0,35.6513,35.6825,35.6357,35.6825,1419915.0
2016-10-25 15:30:00,45.71,45.74,45.66,45.73,3233715.0,35.6825,35.7059,35.6435,35.6981,3233715.0
2016-10-26 09:30:00,45.46,45.67,45.44,45.52,2310859.0,35.4873,35.6513,35.4717,35.5342,2310859.0
2016-10-26 10:00:00,45.52,45.82,45.47,45.79,3218285.0,35.5342,35.7684,35.4952,35.745,3218285.0
2016-10-26 10:30:00,45.8,45.91,45.77,45.9,1639091.0,35.7528,35.8386,35.7293,35.8308,1639091.0
2016-10-26 11:00:00,45.89,46.02,45.89,45.89,2394768.0,35.823,35.9245,35.823,35.823,2394768.0
2016-10-26 11:30:00,45.9,46.0,45.88,45.95,1268726.0,35.8308,35.9089,35.8152,35.8699,1268726.0
2016-10-26 12:00:00,45.95,46.05,45.91,46.02,1411407.0,35.8699,35.9479,35.8386,35.9245,1411407.0
2016-10-26 12:30:00,46.03,46.17,46.0,46.11,1431269.0,35.9323,36.0416,35.9089,35.9948,1431269.0
2016-10-26 13:00:00,46.12,46.17,46.0,46.06,1310212.0,36.0026,36.0416,35.9089,35.9557,1310212.0
2016-10-26 13:30:00,46.05,46.08,45.98,46.04,1067361.0,35.9479,35.9713,35.8933,35.9401,1067361.0
2016-10-26 14:00:00,46.04,46.06,45.99,46.03,935826.0,35.9401,35.9557,35.9011,35.9323,935826.0
2016-10-26 14:30:00,46.03,46.13,45.98,46.09,1264086.0,35.9323,36.0104,35.8933,35.9791,1264086.0
2016-10-26 15:00:00,46.1,46.11,46.01,46.08,1220598.0,35.987,35.9948,35.9167,35.9713,1220598.0
2016-10-26 15:30:00,46.08,46.16,46.01,46.15,3694004.0,35.9713,36.0338,35.9167,36.026,3694004.0
2016-10-27 09:30:00,46.42,46.58,46.34,46.51,3380170.0,36.2368,36.3617,36.1743,36.307,3380170.0
2016-10-27 10:00:00,46.51,46.54,46.35,46.43,1720724.0,36.307,36.3304,36.1821,36.2446,1720724.0
2016-10-27 10:30:00,46.43,46.46,46.26,46.44,1777062.0,36.2446,36.268,36.1119,36.2524,1777062.0
2016-10-27 11:00:00,46.45,46.53,46.37,46.44,1384050.0,36.2602,36.3226,36.1977,36.2524,1384050.0
2016-10-27 11:30:00,46.43,46.61,46.38,46.61,999051.0,36.2446,36.3851,36.2055,36.3851,999051.0
2016-10-27 12:00:00,46.61,46.67,46.59,46.63,1548616.0,36.3851,36.4319,36.3695,36.4007,1548616.0
2016-10-27 12:30:00,46.63,46.67,46.47,46.64,1373995.0,36.4007,36.4319,36.2758,36.4085,1373995.0
2016-10-27 13:00:00,46.64,46.69,46.62,46.67,1203004.0,36.4085,36.4475,36.3929,36.4319,1203004.0
2016-10-27 13:30:00,46.66,46.69,46.63,46.65,1032064.0,36.4241,36.4475,36.4007,36.4163,1032064.0
2016-10-27 14:00:00,46.64,46.81,46.62,46.8,2460984.0,36.4085,36.5412,36.3929,36.5334,2460984.0
2016-10-27 14:30:00,46.79,46.81,46.69,46.7,1429192.0,36.5256,36.5412,36.4475,36.4553,1429192.0
2016-10-27 15:00:00,46.7,46.74,46.52,46.59,1183956.0,36.4553,36.4866,36.3148,36.3695,1183956.0
2016-10-27 15:30:00,46.59,46.59,46.36,46.41,3177157.0,36.3695,36.3695,36.1899,36.2289,3177157.0
2016-10-28 09:30:00,46.57,46.64,46.23,46.34,2365360.0,36.3538,36.4085,36.0884,36.1743,2365360.0
2016-10-28 10:00:00,46.34,46.35,46.16,46.29,1553269.0,36.1743,36.1821,36.0338,36.1353,1553269.0
2016-10-28 10:30:00,46.29,46.41,46.21,46.22,1015762.0,36.1353,36.2289,36.0728,36.0806,1015762.0
2016-10-28 11:00:00,46.22,46.35,46.21,46.29,698011.0,36.0806,36.1821,36.0728,36.1353,698011.0
2016-10-28 11:30:00,46.29,46.3,46.2,46.22,648606.0,36.1353,36.1431,36.065,36.0806,648606.0
2016-10-28 12:00:00,46.22,46.26,46.17,46.22,775473.0,36.0806,36.1119,36.0416,36.0806,775473.0
2016-10-28 12:30:00,46.22,46.36,46.2,46.34,696656.0,36.0806,36.1899,36.065,36.1743,696656.0
2016-10-28 13:00:00,46.34,46.36,46.08,46.11,1522030.0,36.1743,36.1899,35.9713,35.9948,1522030.0
2016-10-28 13:30:00,46.11,46.12,45.88,45.95,1915404.0,35.9948,36.0026,35.8152,35.8699,1915404.0
2016-10-28 14:00:00,45.95,46.3,45.91,46.27,2304757.0,35.8699,36.1431,35.8386,36.1197,2304757.0
2016-10-28 14:30:00,46.27,46.36,46.22,46.33,1610217.0,36.1197,36.1899,36.0806,36.1665,1610217.0
2016-10-28 15:00:00,46.33,46.37,46.13,46.34,1142371.0,36.1665,36.1977,36.0104,36.1743,1142371.0
2016-10-28 15:30:00,46.33,46.33,46.17,46.23,2010115.0,36.1665,36.1665,36.0416,36.0884,2010115.0
2016-10-31 09:30:00,46.4,46.56,46.27,46.39,3193646.0,36.2211,36.346,36.1197,36.2133,3193646.0
2016-10-31 10:00:00,46.39,46.43,46.34,46.39,897942.0,36.2133,36.2446,36.1743,36.2133,897942.0
2016-10-31 10:30:00,46.39,46.39,46.06,46.1,1017409.0,36.2133,36.2133,35.9557,35.987,1017409.0
2016-10-31 11:00:00,46.09,46.24,46.07,46.22,921736.0,35.9791,36.0962,35.9635,36.0806,921736.0
2016-10-31 11:30:00,46.23,46.3,46.18,46.24,740313.0,36.0884,36.1431,36.0494,36.0962,740313.0
2016-10-31 12:00:00,46.25,46.26,46.2,46.25,653124.0,36.104,36.1119,36.065,36.104,653124.0
2016-10-31 12:30:00,46.25,46.32,46.23,46.27,767029.0,36.104,36.1587,36.0884,36.1197,767029.0
2016-10-31 13:00:00,46.28,46.3,46.18,46.19,449283.0,36.1275,36.1431,36.0494,36.0572,449283.0
2016-10-31 13:30:00,46.19,46.27,46.18,46.24,839500.0,36.0572,36.1197,36.0494,36.0962,839500.0
2016-10-31 14:00:00,46.24,46.27,46.16,46.18,1485402.0,36.0962,36.1197,36.0338,36.0494,1485402.0
2016-10-31 14:30:00,46.18,46.24,46.14,46.18,1063832.0,36.0494,36.0962,36.0182,36.0494,1063832.0
2016-10-31 15:00:00,46.18,46.2,46.11,46.15,901757.0,36.0494,36.065,35.9948,36.026,901757.0
2016-10-31 15:30:00,46.16,46.19,46.0,46.02,3405673.0,36.0338,36.0572,35.9089,35.9245,3405673.0
2016-11-01 09:30:00,46.12,46.28,46.12,46.23,1657661.0,36.0026,36.1275,36.0026,36.0884,1657661.0
2016-11-01 10:00:00,46.23,46.24,46.09,46.11,1048785.0,36.0884,36.0962,35.9791,35.9948,1048785.0
2016-11-01 10:30:00,46.11,46.15,45.97,46.14,1229071.0,35.9948,36.026,35.8855,36.0182,1229071.0
2016-11-01 11:00:00,46.14,46.15,46.0,46.05,756286.0,36.0182,36.026,35.9089,35.9479,756286.0
2016-11-01 11:30:00,46.04,46.1,45.98,46.0,998404.0,35.9401,35.987,35.8933,35.9089,998404.0
2016-11-01 12:00:00,46.01,46.06,45.94,45.98,1020092.0,35.9167,35.9557,35.862,35.8933,1020092.0
2016-11-01 12:30:00,45.98,46.06,45.95,46.01,897074.0,35.8933,35.9557,35.8699,35.9167,897074.0
2016-11-01 13:00:00,46.01,46.04,45.82,45.9,999442.0,35.9167,35.9401,35.7684,35.8308,999442.0
2016-11-01 13:30:00,45.89,45.9,45.69,45.75,1149716.0,35.823,35.8308,35.6669,35.7137,1149716.0
2016-11-01 14:00:00,45.75,45.8,45.6,45.77,1289054.0,35.7137,35.7528,35.5966,35.7293,1289054.0
2016-11-01 14:30:00,45.76,45.86,45.73,45.77,1112562.0,35.7215,35.7996,35.6981,35.7293,1112562.0
2016-11-01 15:00:00,45.77,45.89,45.71,45.89,1423049.0,35.7293,35.823,35.6825,35.823,1423049.0
2016-11-01 15:30:00,45.89,46.11,45.87,45.99,2930324.0,35.823,35.9948,35.8074,35.9011,2930324.0
2016-11-02 09:30:00,45.38,45.51,45.21,45.26,2185069.0,35.7225,35.8248,35.5886,35.628,2185069.0
2016-11-02 10:00:00,45.26,45.32,45.18,45.2,1595193.0,35.628,35.6752,35.565,35.5808,1595193.0
2016-11-02 10:30:00,45.19,45.23,45.08,45.11,1346654.0,35.5729,35.6044,35.4863,35.5099,1346654.0
2016-11-02 11:00:00,45.11,45.26,45.1,45.15,1245006.0,35.5099,35.628,35.502,35.5414,1245006.0
2016-11-02 11:30:00,45.16,45.24,45.11,45.19,961997.0,35.5493,35.6122,35.5099,35.5729,961997.0
2016-11-02 12:00:00,45.19,45.25,45.15,45.22,967488.0,35.5729,35.6201,35.5414,35.5965,967488.0
2016-11-02 12:30:00,45.22,45.27,45.17,45.24,714631.0,35.5965,35.6359,35.5571,35.6122,714631.0
2016-11-02 13:00:00,45.25,45.27,45.07,45.16,1031350.0,35.6201,35.6359,35.4784,35.5493,1031350.0
2016-11-02 13:30:00,45.16,45.29,45.1,45.2,1089791.0,35.5493,35.6516,35.502,35.5808,1089791.0
2016-11-02 14:00:00,45.2,45.44,45.08,45.32,1637779.0,35.5808,35.7697,35.4863,35.6752,1637779.0
2016-11-02 14:30:00,45.32,45.4,45.21,45.23,1104313.0,35.6752,35.7382,35.5886,35.6044,1104313.0
2016-11-02 15:00:00,45.22,45.35,45.2,45.35,993378.0,35.5965,35.6988,35.5808,35.6988,993378.0
2016-11-02 15:30:00,45.35,45.35,45.19,45.25,2303175.0,35.6988,35.6988,35.5729,35.6201,2303175.0
2016-11-03 09:30:00,45.33,45.49,45.25,45.49,1401611.0,35.6831,35.809,35.6201,35.809,1401611.0
2016-11-03 10:00:00,45.48,45.61,45.43,45.58,1703260.0,35.8012,35.9035,35.7618,35.8799,1703260.0
2016-11-03 10:30:00,45.58,45.79,45.56,45.66,1299099.0,35.8799,36.0452,35.8641,35.9429,1299099.0
2016-11-03 11:00:00,45.66,45.67,45.49,45.52,863247.0,35.9429,35.9507,35.809,35.8327,863247.0
2016-11-03 11:30:00,45.52,45.57,45.43,45.45,855465.0,35.8327,35.872,35.7618,35.7776,855465.0
2016-11-03 12:00:00,45.45,45.49,45.32,45.35,737666.0,35.7776,35.809,35.6752,35.6988,737666.0
2016-11-03 12:30:00,45.35,45.38,45.25,45.35,607296.0,35.6988,35.7225,35.6201,35.6988,607296.0
2016-11-03 13:00:00,45.34,45.4,45.3,45.38,494661.0,35.691,35.7382,35.6595,35.7225,494661.0
2016-11-03 13:30:00,45.38,45.47,45.35,45.42,843566.0,35.7225,35.7933,35.6988,35.7539,843566.0
2016-11-03 14:00:00,45.43,45.52,45.38,45.45,672170.0,35.7618,35.8327,35.7225,35.7776,672170.0
2016-11-03 14:30:00,45.44,45.5,45.41,45.48,667731.0,35.7697,35.8169,35.7461,35.8012,667731.0
2016-11-03 15:00:00,45.48,45.5,45.32,45.33,718228.0,35.8012,35.8169,35.6752,35.6831,718228.0
2016-11-03 15:30:00,45.33,45.39,45.25,45.35,2131234.0,35.6831,35.7303,35.6201,35.6988,2131234.0
2016-11-04 09:30:00,45.36,45.42,44.83,44.95,3483353.0,35.7067,35.7539,35.2895,35.384,3483353.0
2016-11-04 10:00:00,44.95,45.19,44.92,45.16,1244848.0,35.384,35.5729,35.3603,35.5493,1244848.0
2016-11-04 10:30:00,45.17,45.23,45.11,45.18,1321917.0,35.5571,35.6044,35.5099,35.565,1321917.0
2016-11-04 11:00:00,45.18,45.32,45.12,45.17,1598141.0,35.565,35.6752,35.5178,35.5571,1598141.0
2016-11-04 11:30:00,45.17,45.19,44.95,44.98,1381270.0,35.5571,35.5729,35.384,35.4076,1381270.0
2016-11-04 12:00:00,44.99,45.17,44.98,45.1,1550593.0,35.4155,35.5571,35.4076,35.502,1550593.0
2016-11-04 12:30:00,45.11,45.11,44.95,44.98,1483693.0,35.5099,35.5099,35.384,35.4076,1483693.0
2016-11-04 13:00:00,44.98,45.04,44.9,44.91,1567829.0,35.4076,35.4548,35.3446,35.3525,1567829.0
2016-11-04 13:30:00,44.91,44.95,44.87,44.89,914016.0,35.3525,35.384,35.321,35.3367,914016.0
2016-11-04 14:00:00,44.89,44.89,44.82,44.84,1230181.0,35.3367,35.3367,35.2816,35.2974,1230181.0
2016-11-04 14:30:00,44.84,44.85,44.62,44.67,1790892.0,35.2974,35.3052,35.1242,35.1636,1790892.0
2016-11-04 15:00:00,44.66,44.74,44.58,44.63,2134876.0,35.1557,35.2187,35.0927,35.1321,2134876.0
2016-11-04 15:30:00,44.64,44.69,44.49,44.6,5054898.0,35.1399,35.1793,35.0219,35.1085,5054898.0
2016-11-07 09:30:00,45.22,45.46,45.21,45.26,3181581.0,35.5965,35.7854,35.5886,35.628,3181581.0
2016-11-07 10:00:00,45.26,45.55,45.26,45.51,2131233.0,35.628,35.8563,35.628,35.8248,2131233.0
2016-11-07 10:30:00,45.51,45.55,45.41,45.44,1320065.0,35.8248,35.8563,35.7461,35.7697,1320065.0
2016-11-07 11:00:00,45.44,45.64,45.44,45.63,1186653.0,35.7697,35.9271,35.7697,35.9193,1186653.0
2016-11-07 11:30:00,45.63,45.67,45.57,45.65,1064232.0,35.9193,35.9507,35.872,35.935,1064232.0
2016-11-07 12:00:00,45.65,45.69,45.57,45.6,1159241.0,35.935,35.9665,35.872,35.8956,1159241.0
2016-11-07 12:30:00,45.6,45.62,45.41,45.51,1324222.0,35.8956,35.9114,35.7461,35.8248,1324222.0
2016-11-07 13:00:00,45.51,45.53,45.44,45.46,932040.0,35.8248,35.8405,35.7697,35.7854,932040.0
2016-11-07 13:30:00,45.47,45.56,45.44,45.56,913010.0,35.7933,35.8641,35.7697,35.8641,913010.0
2016-11-07 14:00:00,45.55,45.57,45.47,45.5,1012592.0,35.8563,35.872,35.7933,35.8169,1012592.0
2016-11-07 14:30:00,45.49,45.53,45.34,45.41,1836693.0,35.809,35.8405,35.691,35.7461,1836693.0
2016-11-07 15:00:00,45.41,45.43,45.23,45.33,2325511.0,35.7461,35.7618,35.6044,35.6831,2325511.0
2016-11-07 15:30:00,45.34,45.41,45.25,45.38,4385051.0,35.691,35.7461,35.6201,35.7225,4385051.0
2016-11-08 09:30:00,45.18,45.28,44.9,44.96,2171632.0,35.565,35.6437,35.3446,35.3918,2171632.0
2016-11-08 10:00:00,44.96,45.06,44.87,45.03,1406854.0,35.3918,35.4706,35.321,35.4469,1406854.0
2016-11-08 10:30:00,45.03,45.22,45.03,45.22,1045569.0,35.4469,35.5965,35.4469,35.5965,1045569.0
2016-11-08 11:00:00,45.21,45.49,45.21,45.45,1260188.0,35.5886,35.809,35.5886,35.7776,1260188.0
2016-11-08 11:30:00,45.45,45.59,45.43,45.58,1168114.0,35.7776,35.8878,35.7618,35.8799,1168114.0
2016-11-08 12:00:00,45.58,45.69,45.56,45.65,1014080.0,35.8799,35.9665,35.8641,35.935,1014080.0
2016-11-08 12:30:00,45.66,45.72,45.62,45.71,938732.0,35.9429,35.9901,35.9114,35.9822,938732.0
2016-11-08 13:00:00,45.71,45.79,45.67,45.69,1151832.0,35.9822,36.0452,35.9507,35.9665,1151832.0
2016-11-08 13:30:00,45.7,45.82,45.66,45.68,1103014.0,35.9744,36.0688,35.9429,35.9586,1103014.0
2016-11-08 14:00:00,45.69,45.72,45.62,45.64,1342257.0,35.9665,35.9901,35.9114,35.9271,1342257.0
2016-11-08 14:30:00,45.64,45.64,45.52,45.53,1177341.0,35.9271,35.9271,35.8327,35.8405,1177341.0
2016-11-08 15:00:00,45.54,45.63,45.48,45.53,1271597.0,35.8484,35.9193,35.8012,35.8405,1271597.0
2016-11-08 15:30:00,45.53,45.64,45.48,45.53,2127068.0,35.8405,35.9271,35.8012,35.8405,2127068.0
2016-11-09 09:30:00,46.33,47.46,46.0,47.34,12484775.0,36.4703,37.3598,36.2105,37.2653,12484775.0
2016-11-09 10:00:00,47.34,47.4,46.69,46.93,5655135.0,37.2653,37.3126,36.7537,36.9426,5655135.0
2016-11-09 10:30:00,46.93,47.24,46.87,47.22,3445520.0,36.9426,37.1866,36.8954,37.1709,3445520.0
2016-11-09 11:00:00,47.22,47.77,47.21,47.75,4420147.0,37.1709,37.6038,37.163,37.5881,4420147.0
2016-11-09 11:30:00,47.75,47.96,47.72,47.89,4108467.0,37.5881,37.7534,37.5645,37.6983,4108467.0
2016-11-09 12:00:00,47.89,47.9,47.69,47.82,3108325.0,37.6983,37.7062,37.5409,37.6432,3108325.0
2016-11-09 12:30:00,47.82,47.92,47.71,47.91,3607485.0,37.6432,37.7219,37.5566,37.714,3607485.0
2016-11-09 13:00:00,47.91,48.15,47.82,48.07,4111208.0,37.714,37.903,37.6432,37.84,4111208.0
2016-11-09 13:30:00,48.08,48.61,48.01,48.53,3475739.0,37.8479,38.2651,37.7928,38.2021,3475739.0
2016-11-09 14:00:00,48.52,48.6,48.22,48.23,2590230.0,38.1942,38.2572,37.9581,37.9659,2590230.0
2016-11-09 14:30:00,48.23,48.35,48.15,48.27,2769380.0,37.9659,38.0604,37.903,37.9974,2769380.0
2016-11-09 15:00:00,48.27,48.53,48.23,48.48,3005338.0,37.9974,38.2021,37.9659,38.1627,3005338.0
2016-11-09 15:30:00,48.48,48.49,47.99,48.0,7351534.0,38.1627,38.1706,37.777,37.7849,7351534.0
2016-11-10 09:30:00,48.87,51.3,48.79,50.91,19764515.0,38.4697,40.3826,38.4068,40.0756,19764515.0
2016-11-10 10:00:00,50.91,51.11,50.14,50.25,11197496.0,40.0756,40.233,39.4695,39.556,11197496.0
2016-11-10 10:30:00,50.24,50.6,50.04,50.08,8261291.0,39.5482,39.8316,39.3907,39.4222,8261291.0
2016-11-10 11:00:00,50.07,50.41,49.92,50.29,6184132.0,39.4144,39.682,39.2963,39.5875,6184132.0
2016-11-10 11:30:00,50.3,50.93,50.29,50.86,4215638.0,39.5954,40.0913,39.5875,40.0362,4215638.0
2016-11-10 12:00:00,50.87,51.1,50.86,51.04,3894173.0,40.0441,40.2252,40.0362,40.1779,3894173.0
2016-11-10 12:30:00,51.04,51.17,50.9,51.02,3751256.0,40.1779,40.2803,40.0677,40.1622,3751256.0
2016-11-10 13:00:00,51.03,51.09,50.81,51.03,2699025.0,40.17,40.2173,39.9969,40.17,2699025.0
2016-11-10 13:30:00,51.03,51.64,51.02,51.5,4351446.0,40.17,40.6502,40.1622,40.54,4351446.0
2016-11-10 14:00:00,51.5,51.9,51.43,51.84,5364834.0,40.54,40.8549,40.4849,40.8077,5364834.0
2016-11-10 14:30:00,51.84,51.93,51.6,51.77,6235364.0,40.8077,40.8785,40.6187,40.7526,6235364.0
2016-11-10 15:00:00,51.78,51.82,51.52,51.82,5642227.0,40.7604,40.7919,40.5558,40.7919,5642227.0
2016-11-10 15:30:00,51.82,51.85,51.47,51.62,10788536.0,40.7919,40.8155,40.5164,40.6345,10788536.0
2016-11-11 09:30:00,51.09,51.44,50.73,51.26,7277829.0,40.2173,40.4928,39.9339,40.3511,7277829.0
2016-11-11 10:00:00,51.26,51.33,50.81,50.91,3660323.0,40.3511,40.4062,39.9969,40.0756,3660323.0
2016-11-11 10:30:00,50.91,51.14,50.77,51.04,3554879.0,40.0756,40.2566,39.9654,40.1779,3554879.0
2016-11-11 11:00:00,51.02,51.29,50.98,51.23,3291726.0,40.1622,40.3747,40.1307,40.3275,3291726.0
2016-11-11 11:30:00,51.23,51.51,51.23,51.34,3537392.0,40.3275,40.5479,40.3275,40.4141,3537392.0
2016-11-11 12:00:00,51.34,51.55,51.31,51.39,1920883.0,40.4141,40.5794,40.3905,40.4534,1920883.0
2016-11-11 12:30:00,51.4,51.62,51.3,51.6,2221328.0,40.4613,40.6345,40.3826,40.6187,2221328.0
2016-11-11 13:00:00,51.6,51.94,51.6,51.85,2507042.0,40.6187,40.8864,40.6187,40.8155,2507042.0
2016-11-11 13:30:00,51.85,51.99,51.81,51.93,2396127.0,40.8155,40.9257,40.7841,40.8785,2396127.0
2016-11-11 14:00:00,51.93,51.94,51.51,51.68,2750888.0,40.8785,40.8864,40.5479,40.6817,2750888.0
2016-11-11 14:30:00,51.69,51.78,51.44,51.5,1719065.0,40.6896,40.7604,40.4928,40.54,1719065.0
2016-11-11 15:00:00,51.51,51.56,51.43,51.54,1862592.0,40.5479,40.5873,40.4849,40.5715,1862592.0
2016-11-11 15:30:00,51.54,51.78,51.53,51.72,4930942.0,40.5715,40.7604,40.5636,40.7132,4930942.0
2016-11-14 09:30:00,51.91,53.6,51.91,53.54,10809214.0,40.8628,42.1931,40.8628,42.1459,10809214.0
2016-11-14 10:00:00,53.52,54.06,53.44,53.62,6717703.0,42.1301,42.5552,42.0672,42.2089,6717703.0
2016-11-14 10:30:00,53.62,53.74,52.99,53.03,5613053.0,42.2089,42.3033,41.7129,41.7444,5613053.0
2016-11-14 11:00:00,53.04,53.44,53.01,53.32,3306859.0,41.7523,42.0672,41.7287,41.9727,3306859.0
2016-11-14 11:30:00,53.31,53.44,53.27,53.31,2702100.0,41.9648,42.0672,41.9333,41.9648,2702100.0
2016-11-14 12:00:00,53.31,53.32,52.87,52.89,2166348.0,41.9648,41.9727,41.6185,41.6342,2166348.0
2016-11-14 12:30:00,52.89,52.99,52.69,52.81,2584532.0,41.6342,41.7129,41.4768,41.5712,2584532.0
2016-11-14 13:00:00,52.81,53.26,52.71,53.23,2791693.0,41.5712,41.9255,41.4925,41.9019,2791693.0
2016-11-14 13:30:00,53.22,53.28,53.0,53.04,1691884.0,41.894,41.9412,41.7208,41.7523,1691884.0
2016-11-14 14:00:00,53.05,53.05,52.76,52.88,2293945.0,41.7602,41.7602,41.5319,41.6263,2293945.0
2016-11-14 14:30:00,52.87,53.09,52.74,53.07,1710397.0,41.6185,41.7917,41.5161,41.7759,1710397.0
2016-11-14 15:00:00,53.07,53.37,53.0,53.21,2667693.0,41.7759,42.0121,41.7208,41.8861,2667693.0
2016-11-14 15:30:00,53.2,53.27,52.9,53.24,6926417.0,41.8782,41.9333,41.6421,41.9097,6926417.0
2016-11-15 09:30:00,52.38,52.45,51.65,51.81,5362124.0,41.2327,41.2879,40.6581,40.7841,5362124.0
2016-11-15 10:00:00,51.8,52.07,51.54,51.58,3228013.0,40.7762,40.9887,40.5715,40.603,3228013.0
2016-11-15 10:30:00,51.58,51.9,51.55,51.73,2807307.0,40.603,40.8549,40.5794,40.7211,2807307.0
2016-11-15 11:00:00,51.73,52.23,51.7,51.98,2885023.0,40.7211,41.1147,40.6975,40.9179,2885023.0
2016-11-15 11:30:00,51.98,52.03,51.69,51.84,2090652.0,40.9179,40.9572,40.6896,40.8077,2090652.0
2016-11-15 12:00:00,51.83,51.99,51.77,51.86,1861970.0,40.7998,40.9257,40.7526,40.8234,1861970.0
2016-11-15 12:30:00,51.86,51.97,51.8,51.88,1305900.0,40.8234,40.91,40.7762,40.8392,1305900.0
2016-11-15 13:00:00,51.88,52.04,51.82,51.99,1793004.0,40.8392,40.9651,40.7919,40.9257,1793004.0
2016-11-15 13:30:00,51.98,52.15,51.98,52.07,1890532.0,40.9179,41.0517,40.9179,40.9887,1890532.0
2016-11-15 14:00:00,52.07,52.14,51.96,52.06,2033403.0,40.9887,41.0438,40.9021,40.9809,2033403.0
2016-11-15 14:30:00,52.06,52.37,52.05,52.34,1980971.0,40.9809,41.2249,40.973,41.2013,1980971.0
2016-11-15 15:00:00,52.33,52.42,52.23,52.35,2094670.0,41.1934,41.2642,41.1147,41.2091,2094670.0
2016-11-15 15:30:00,52.35,52.59,52.19,52.58,5284285.0,41.2091,41.3981,41.0832,41.3902,5284285.0
2016-11-16 09:30:00,51.79,52.17,51.47,51.55,3882818.0,40.7683,41.0674,40.5164,40.5794,3882818.0
2016-11-16 10:00:00,51.55,51.85,51.45,51.71,2626191.0,40.5794,40.8155,40.5007,40.7053,2626191.0
2016-11-16 10:30:00,51.71,51.74,51.48,51.58,1545894.0,40.7053,40.729,40.5243,40.603,1545894.0
2016-11-16 11:00:00,51.58,51.58,51.38,51.56,1985891.0,40.603,40.603,40.4456,40.5873,1985891.0
2016-11-16 11:30:00,51.55,51.55,51.43,51.51,1162935.0,40.5794,40.5794,40.4849,40.5479,1162935.0
2016-11-16 12:00:00,51.51,51.54,51.36,51.51,1190150.0,40.5479,40.5715,40.4298,40.5479,1190150.0
2016-11-16 12:30:00,51.51,51.61,51.44,51.5,1031244.0,40.5479,40.6266,40.4928,40.54,1031244.0
2016-11-16 13:00:00,51.5,51.55,51.39,51.43,993033.0,40.54,40.5794,40.4534,40.4849,993033.0
2016-11-16 13:30:00,51.42,51.55,51.41,51.52,893360.0,40.4771,40.5794,40.4692,40.5558,893360.0
2016-11-16 14:00:00,51.52,51.69,51.5,51.64,1447054.0,40.5558,40.6896,40.54,40.6502,1447054.0
2016-11-16 14:30:00,51.64,51.78,51.59,51.75,1718222.0,40.6502,40.7604,40.6109,40.7368,1718222.0
2016-11-16 15:00:00,51.76,51.89,51.68,51.68,1678858.0,40.7447,40.847,40.6817,40.6817,1678858.0
2016-11-16 15:30:00,51.69,51.76,51.58,51.69,3182123.0,40.6896,40.7447,40.603,40.6896,3182123.0
2016-11-17 09:30:00,51.39,52.25,50.96,52.15,5212570.0,40.4534,41.1304,40.1149,41.0517,5212570.0
2016-11-17 10:00:00,52.14,52.14,51.97,51.98,1671080.0,41.0438,41.0438,40.91,40.9179,1671080.0
2016-11-17 10:30:00,51.98,52.15,51.85,52.07,2272831.0,40.9179,41.0517,40.8155,40.9887,2272831.0
2016-11-17 11:00:00,52.07,52.59,52.05,52.57,2481309.0,40.9887,41.3981,40.973,41.3823,2481309.0
2016-11-17 11:30:00,52.58,52.74,52.48,52.56,2047792.0,41.3902,41.5161,41.3115,41.3744,2047792.0
2016-11-17 12:00:00,52.56,52.74,52.5,52.73,1429662.0,41.3744,41.5161,41.3272,41.5083,1429662.0
2016-11-17 12:30:00,52.73,52.75,52.61,52.73,1537687.0,41.5083,41.524,41.4138,41.5083,1537687.0
2016-11-17 13:00:00,52.72,52.89,52.7,52.85,1532756.0,41.5004,41.6342,41.4846,41.6027,1532756.0
2016-11-17 13:30:00,52.85,52.9,52.74,52.74,1012117.0,41.6027,41.6421,41.5161,41.5161,1012117.0
2016-11-17 14:00:00,52.74,52.77,52.59,52.63,1391817.0,41.5161,41.5398,41.3981,41.4295,1391817.0
2016-11-17 14:30:00,52.62,52.62,52.43,52.45,1183335.0,41.4217,41.4217,41.2721,41.2879,1183335.0
2016-11-17 15:00:00,52.45,52.59,52.43,52.57,1737795.0,41.2879,41.3981,41.2721,41.3823,1737795.0
2016-11-17 15:30:00,52.57,52.58,52.45,52.49,2588991.0,41.3823,41.3902,41.2879,41.3193,2588991.0
2016-11-18 09:30:00,52.45,52.85,51.99,52.77,4787140.0,41.2879,41.6027,40.9257,41.5398,4787140.0
2016-11-18 10:00:00,52.78,52.92,52.66,52.79,2375583.0,41.5476,41.6578,41.4532,41.5555,2375583.0
2016-11-18 10:30:00,52.78,52.81,52.62,52.63,2261414.0,41.5476,41.5712,41.4217,41.4295,2261414.0
2016-11-18 11:00:00,52.62,52.89,52.57,52.85,2133708.0,41.4217,41.6342,41.3823,41.6027,2133708.0
2016-11-18 11:30:00,52.85,52.86,52.65,52.66,1533193.0,41.6027,41.6106,41.4453,41.4532,1533193.0
2016-11-18 12:00:00,52.65,52.85,52.61,52.83,1250257.0,41.4453,41.6027,41.4138,41.587,1250257.0
2016-11-18 12:30:00,52.83,52.85,52.72,52.77,1885764.0,41.587,41.6027,41.5004,41.5398,1885764.0
2016-11-18 13:00:00,52.76,52.95,52.72,52.95,1133015.0,41.5319,41.6814,41.5004,41.6814,1133015.0
2016-11-18 13:30:00,52.95,52.98,52.87,52.88,1432073.0,41.6814,41.7051,41.6185,41.6263,1432073.0
2016-11-18 14:00:00,52.88,52.9,52.72,52.73,1284147.0,41.6263,41.6421,41.5004,41.5083,1284147.0
2016-11-18 14:30:00,52.73,52.82,52.72,52.79,1275093.0,41.5083,41.5791,41.5004,41.5555,1275093.0
2016-11-18 15:00:00,52.8,52.9,52.77,52.9,1508722.0,41.5634,41.6421,41.5398,41.6421,1508722.0
2016-11-18 15:30:00,52.9,52.95,52.81,52.83,3675211.0,41.6421,41.6814,41.5712,41.587,3675211.0
2016-11-21 09:30:00,52.85,52.98,52.16,52.25,4018735.0,41.6027,41.7051,41.0596,41.1304,4018735.0
2016-11-21 10:00:00,52.25,52.26,52.02,52.08,2342651.0,41.1304,41.1383,40.9494,40.9966,2342651.0
2016-11-21 10:30:00,52.07,52.28,52.07,52.26,1385130.0,40.9887,41.154,40.9887,41.1383,1385130.0
2016-11-21 11:00:00,52.26,52.38,52.16,52.27,1149698.0,41.1383,41.2327,41.0596,41.1462,1149698.0
2016-11-21 11:30:00,52.27,52.33,52.18,52.23,1120883.0,41.1462,41.1934,41.0753,41.1147,1120883.0
2016-11-21 12:00:00,52.23,52.24,52.13,52.21,1193112.0,41.1147,41.1225,41.036,41.0989,1193112.0
2016-11-21 12:30:00,52.22,52.32,52.17,52.25,891409.0,41.1068,41.1855,41.0674,41.1304,891409.0
2016-11-21 13:00:00,52.24,52.35,52.2,52.3,932595.0,41.1225,41.2091,41.0911,41.1698,932595.0
2016-11-21 13:30:00,52.3,52.37,52.25,52.27,941580.0,41.1698,41.2249,41.1304,41.1462,941580.0
2016-11-21 14:00:00,52.27,52.34,52.24,52.29,783978.0,41.1462,41.2013,41.1225,41.1619,783978.0
2016-11-21 14:30:00,52.29,52.3,52.18,52.19,924872.0,41.1619,41.1698,41.0753,41.0832,924872.0
2016-11-21 15:00:00,52.2,52.22,52.14,52.21,1082467.0,41.0911,41.1068,41.0438,41.0989,1082467.0
2016-11-21 15:30:00,52.21,52.21,52.06,52.12,3263388.0,41.0989,41.0989,40.9809,41.0281,3263388.0
2016-11-22 09:30:00,52.43,52.57,52.14,52.55,2591831.0,41.2721,41.3823,41.0438,41.3666,2591831.0
2016-11-22 10:00:00,52.55,52.58,52.29,52.44,1628078.0,41.3666,41.3902,41.1619,41.28,1628078.0
2016-11-22 10:30:00,52.44,52.47,52.21,52.38,1548292.0,41.28,41.3036,41.0989,41.2327,1548292.0
2016-11-22 11:00:00,52.37,52.4,52.23,52.24,946668.0,41.2249,41.2485,41.1147,41.1225,946668.0
2016-11-22 11:30:00,52.24,52.26,52.07,52.09,1228641.0,41.1225,41.1383,40.9887,41.0045,1228641.0
2016-11-22 12:00:00,52.08,52.15,51.93,51.98,1273574.0,40.9966,41.0517,40.8785,40.9179,1273574.0
2016-11-22 12:30:00,51.98,52.0,51.94,51.96,746753.0,40.9179,40.9336,40.8864,40.9021,746753.0
2016-11-22 13:00:00,51.96,52.0,51.91,51.94,904052.0,40.9021,40.9336,40.8628,40.8864,904052.0
2016-11-22 13:30:00,51.94,52.0,51.9,51.95,1033156.0,40.8864,40.9336,40.8549,40.8943,1033156.0
2016-11-22 14:00:00,51.95,51.97,51.81,51.96,1405698.0,40.8943,40.91,40.7841,40.9021,1405698.0
2016-11-22 14:30:00,51.96,52.17,51.93,52.13,1298287.0,40.9021,41.0674,40.8785,41.036,1298287.0
2016-11-22 15:00:00,52.13,52.15,52.03,52.12,1138249.0,41.036,41.0517,40.9572,41.0281,1138249.0
2016-11-22 15:30:00,52.12,52.31,52.12,52.22,2870660.0,41.0281,41.1776,41.0281,41.1068,2870660.0
2016-11-23 09:30:00,52.44,52.63,51.95,52.4,3070743.0,41.28,41.4295,40.8943,41.2485,3070743.0
2016-11-23 10:00:00,52.39,52.4,52.17,52.32,1610507.0,41.2406,41.2485,41.0674,41.1855,1610507.0
2016-11-23 10:30:00,52.32,52.4,52.27,52.3,1517499.0,41.1855,41.2485,41.1462,41.1698,1517499.0
2016-11-23 11:00:00,52.3,52.34,52.1,52.22,1595347.0,41.1698,41.2013,41.0123,41.1068,1595347.0
2016-11-23 11:30:00,52.22,52.32,52.15,52.32,1216898.0,41.1068,41.1855,41.0517,41.1855,1216898.0
2016-11-23 12:00:00,52.32,52.35,52.14,52.14,1022443.0,41.1855,41.2091,41.0438,41.0438,1022443.0
2016-11-23 12:30:00,52.15,52.26,52.14,52.15,733559.0,41.0517,41.1383,41.0438,41.0517,733559.0
2016-11-23 13:00:00,52.15,52.3,52.14,52.27,909092.0,41.0517,41.1698,41.0438,41.1462,909092.0
2016-11-23 13:30:00,52.28,52.3,52.21,52.21,918866.0,41.154,41.1698,41.0989,41.0989,918866.0
2016-11-23 14:00:00,52.22,52.28,52.17,52.21,895361.0,41.1068,41.154,41.0674,41.0989,895361.0
2016-11-23 14:30:00,52.2,52.23,52.04,52.12,1016150.0,41.0911,41.1147,40.9651,41.0281,1016150.0
2016-11-23 15:00:00,52.12,52.23,52.11,52.2,908872.0,41.0281,41.1147,41.0202,41.0911,908872.0
2016-11-23 15:30:00,52.2,52.26,52.12,52.14,1950416.0,41.0911,41.1383,41.0281,41.0438,1950416.0
2016-11-25 09:30:00,52.4,52.47,52.04,52.13,1568819.0,41.2485,41.3036,40.9651,41.036,1568819.0
2016-11-25 10:00:00,52.13,52.2,52.06,52.19,1000789.0,41.036,41.0911,40.9809,41.0832,1000789.0
2016-11-25 10:30:00,52.18,52.27,52.09,52.27,1008839.0,41.0753,41.1462,41.0045,41.1462,1008839.0
2016-11-25 11:00:00,52.27,52.34,52.15,52.19,926825.0,41.1462,41.2013,41.0517,41.0832,926825.0
2016-11-25 11:30:00,52.18,52.36,52.15,52.35,881769.0,41.0753,41.217,41.0517,41.2091,881769.0
2016-11-25 12:00:00,52.35,52.5,52.33,52.5,909207.0,41.2091,41.3272,41.1934,41.3272,909207.0
2016-11-25 12:30:00,52.5,52.6,52.44,52.6,1872890.0,41.3272,41.4059,41.28,41.4059,1872890.0
2016-11-28 09:30:00,52.12,52.48,52.05,52.23,2065013.0,41.0281,41.3115,40.973,41.1147,2065013.0
2016-11-28 10:00:00,52.23,52.23,52.1,52.2,1435636.0,41.1147,41.1147,41.0123,41.0911,1435636.0
2016-11-28 10:30:00,52.2,52.32,51.99,52.02,1279074.0,41.0911,41.1855,40.9257,40.9494,1279074.0
2016-11-28 11:00:00,52.02,52.07,51.94,51.95,1915152.0,40.9494,40.9887,40.8864,40.8943,1915152.0
2016-11-28 11:30:00,51.96,51.99,51.84,51.9,1759423.0,40.9021,40.9257,40.8077,40.8549,1759423.0
2016-11-28 12:00:00,51.9,51.93,51.8,51.82,1867647.0,40.8549,40.8785,40.7762,40.7919,1867647.0
2016-11-28 12:30:00,51.82,51.88,51.75,51.8,1672615.0,40.7919,40.8392,40.7368,40.7762,1672615.0
2016-11-28 13:00:00,51.8,51.82,51.71,51.8,1271168.0,40.7762,40.7919,40.7053,40.7762,1271168.0
2016-11-28 13:30:00,51.81,51.91,51.76,51.87,1305605.0,40.7841,40.8628,40.7447,40.8313,1305605.0
2016-11-28 14:00:00,51.87,51.91,51.8,51.81,1075238.0,40.8313,40.8628,40.7762,40.7841,1075238.0
2016-11-28 14:30:00,51.81,51.89,51.8,51.81,1367595.0,40.7841,40.847,40.7762,40.7841,1367595.0
2016-11-28 15:00:00,51.82,51.82,51.65,51.66,1591649.0,40.7919,40.7919,40.6581,40.666,1591649.0
2016-11-28 15:30:00,51.65,51.68,51.39,51.59,3404898.0,40.6581,40.6817,40.4534,40.6109,3404898.0
2016-11-29 09:30:00,51.56,51.98,51.56,51.76,2473869.0,40.5873,40.9179,40.5873,40.7447,2473869.0
2016-11-29 10:00:00,51.77,52.08,51.76,51.94,1494021.0,40.7526,40.9966,40.7447,40.8864,1494021.0
2016-11-29 10:30:00,51.94,52.02,51.88,51.93,965518.0,40.8864,40.9494,40.8392,40.8785,965518.0
2016-11-29 11:00:00,51.93,52.02,51.88,51.94,832769.0,40.8785,40.9494,40.8392,40.8864,832769.0
2016-11-29 11:30:00,51.94,51.94,51.85,51.9,1358940.0,40.8864,40.8864,40.8155,40.8549,1358940.0
2016-11-29 12:00:00,51.91,51.91,51.81,51.88,673293.0,40.8628,40.8628,40.7841,40.8392,673293.0
2016-11-29 12:30:00,51.87,51.91,51.8,51.9,491421.0,40.8313,40.8628,40.7762,40.8549,491421.0
2016-11-29 13:00:00,51.91,52.0,51.84,51.97,763944.0,40.8628,40.9336,40.8077,40.91,763944.0
2016-11-29 13:30:00,51.98,52.12,51.97,52.09,898791.0,40.9179,41.0281,40.91,41.0045,898791.0
2016-11-29 14:00:00,52.09,52.11,52.01,52.04,503453.0,41.0045,41.0202,40.9415,40.9651,503453.0
2016-11-29 14:30:00,52.04,52.13,52.01,52.03,804619.0,40.9651,41.036,40.9415,40.9572,804619.0
2016-11-29 15:00:00,52.03,52.04,51.91,51.93,659608.0,40.9572,40.9651,40.8628,40.8785,659608.0
2016-11-29 15:30:00,51.93,51.93,51.81,51.87,1813579.0,40.8785,40.8785,40.7841,40.8313,1813579.0
2016-11-30 09:30:00,52.48,52.77,52.3,52.57,2556237.0,41.3115,41.5398,41.1698,41.3823,2556237.0
2016-11-30 10:00:00,52.57,52.62,52.42,52.43,1399013.0,41.3823,41.4217,41.2642,41.2721,1399013.0
2016-11-30 10:30:00,52.43,52.58,52.34,52.53,1334917.0,41.2721,41.3902,41.2013,41.3508,1334917.0
2016-11-30 11:00:00,52.53,52.9,52.49,52.8,1607746.0,41.3508,41.6421,41.3193,41.5634,1607746.0
2016-11-30 11:30:00,52.8,52.82,52.74,52.75,1105230.0,41.5634,41.5791,41.5161,41.524,1105230.0
2016-11-30 12:00:00,52.75,52.86,52.7,52.79,925073.0,41.524,41.6106,41.4846,41.5555,925073.0
2016-11-30 12:30:00,52.79,52.82,52.74,52.8,667528.0,41.5555,41.5791,41.5161,41.5634,667528.0
2016-11-30 13:00:00,52.79,52.9,52.77,52.84,744133.0,41.5555,41.6421,41.5398,41.5949,744133.0
2016-11-30 13:30:00,52.85,52.9,52.82,52.83,834083.0,41.6027,41.6421,41.5791,41.587,834083.0
2016-11-30 14:00:00,52.82,52.95,52.78,52.95,2345188.0,41.5791,41.6814,41.5476,41.6814,2345188.0
2016-11-30 14:30:00,52.95,53.0,52.85,52.97,1354102.0,41.6814,41.7208,41.6027,41.6972,1354102.0
2016-11-30 15:00:00,52.96,53.16,52.93,53.1,1959734.0,41.6893,41.8468,41.6657,41.7995,1959734.0
2016-11-30 15:30:00,53.11,53.16,52.9,52.93,3843708.0,41.8074,41.8468,41.6421,41.6657,3843708.0
2016-12-01 09:30:00,53.13,53.58,53.06,53.56,3352004.0,41.8231,42.1774,41.768,42.1616,3352004.0
2016-12-01 10:00:00,53.56,54.02,53.46,53.91,3413439.0,42.1616,42.5237,42.0829,42.4371,3413439.0
2016-12-01 10:30:00,53.91,54.07,53.75,53.97,2519657.0,42.4371,42.5631,42.3112,42.4844,2519657.0
2016-12-01 11:00:00,53.96,54.1,53.9,54.09,1868739.0,42.4765,42.5867,42.4293,42.5788,1868739.0
2016-12-01 11:30:00,54.08,54.4,54.05,54.4,2568370.0,42.571,42.8229,42.5473,42.8229,2568370.0
2016-12-01 12:00:00,54.4,54.44,54.21,54.23,2407716.0,42.8229,42.8544,42.6733,42.689,2407716.0
2016-12-01 12:30:00,54.23,54.44,54.17,54.19,2143494.0,42.689,42.8544,42.6418,42.6576,2143494.0
2016-12-01 13:00:00,54.19,54.21,54.06,54.12,1198372.0,42.6576,42.6733,42.5552,42.6025,1198372.0
2016-12-01 13:30:00,54.12,54.18,53.97,53.99,1901274.0,42.6025,42.6497,42.4844,42.5001,1901274.0
2016-12-01 14:00:00,54.0,54.29,53.99,54.19,1568068.0,42.508,42.7363,42.5001,42.6576,1568068.0
2016-12-01 14:30:00,54.18,54.3,54.13,54.25,2078515.0,42.6497,42.7441,42.6103,42.7048,2078515.0
2016-12-01 15:00:00,54.24,54.37,54.22,54.3,2079613.0,42.6969,42.7992,42.6812,42.7441,2079613.0
2016-12-01 15:30:00,54.3,54.47,54.21,54.35,4220402.0,42.7441,42.878,42.6733,42.7835,4220402.0
2016-12-02 09:30:00,54.24,54.27,53.37,53.9,3369137.0,42.6969,42.7205,42.0121,42.4293,3369137.0
2016-12-02 10:00:00,53.91,54.01,53.54,53.69,2112206.0,42.4371,42.5159,42.1459,42.264,2112206.0
2016-12-02 10:30:00,53.69,53.96,53.66,53.91,1534087.0,42.264,42.4765,42.2403,42.4371,1534087.0
2016-12-02 11:00:00,53.91,53.91,53.59,53.66,1247428.0,42.4371,42.4371,42.1852,42.2403,1247428.0
2016-12-02 11:30:00,53.65,53.65,53.58,53.6,811060.0,42.2325,42.2325,42.1774,42.1931,811060.0
2016-12-02 12:00:00,53.6,53.61,53.31,53.51,1042450.0,42.1931,42.201,41.9648,42.1223,1042450.0
2016-12-02 12:30:00,53.51,53.63,53.37,53.58,897522.0,42.1223,42.2167,42.0121,42.1774,897522.0
2016-12-02 13:00:00,53.58,53.61,53.32,53.34,1085397.0,42.1774,42.201,41.9727,41.9884,1085397.0
2016-12-02 13:30:00,53.34,53.41,53.33,53.38,710762.0,41.9884,42.0436,41.9806,42.0199,710762.0
2016-12-02 14:00:00,53.38,53.56,53.35,53.52,826749.0,42.0199,42.1616,41.9963,42.1301,826749.0
2016-12-02 14:30:00,53.51,53.55,53.43,53.46,1037710.0,42.1223,42.1538,42.0593,42.0829,1037710.0
2016-12-02 15:00:00,53.46,53.61,53.45,53.6,1197383.0,42.0829,42.201,42.075,42.1931,1197383.0
2016-12-02 15:30:00,53.6,53.65,53.47,53.58,2752973.0,42.1931,42.2325,42.0908,42.1774,2752973.0
2016-12-05 09:30:00,53.86,54.44,53.86,54.42,2571674.0,42.3978,42.8544,42.3978,42.8386,2571674.0
2016-12-05 10:00:00,54.43,54.53,54.34,54.39,2436890.0,42.8465,42.9252,42.7756,42.815,2436890.0
2016-12-05 10:30:00,54.39,54.4,54.13,54.36,1481713.0,42.815,42.8229,42.6103,42.7914,1481713.0
2016-12-05 11:00:00,54.36,54.43,54.29,54.34,949344.0,42.7914,42.8465,42.7363,42.7756,949344.0
2016-12-05 11:30:00,54.35,54.47,54.26,54.35,1333029.0,42.7835,42.878,42.7127,42.7835,1333029.0
2016-12-05 12:00:00,54.35,54.4,54.27,54.37,896729.0,42.7835,42.8229,42.7205,42.7992,896729.0
2016-12-05 12:30:00,54.37,54.37,54.0,54.04,1508270.0,42.7992,42.7992,42.508,42.5395,1508270.0
2016-12-05 13:00:00,54.04,54.17,54.03,54.14,1186270.0,42.5395,42.6418,42.5316,42.6182,1186270.0
2016-12-05 13:30:00,54.13,54.21,54.09,54.19,710327.0,42.6103,42.6733,42.5788,42.6576,710327.0
2016-12-05 14:00:00,54.18,54.28,54.11,54.23,1035814.0,42.6497,42.7284,42.5946,42.689,1035814.0
2016-12-05 14:30:00,54.22,54.26,54.19,54.24,745893.0,42.6812,42.7127,42.6576,42.6969,745893.0
2016-12-05 15:00:00,54.24,54.35,54.17,54.35,1428046.0,42.6969,42.7835,42.6418,42.7835,1428046.0
2016-12-05 15:30:00,54.34,54.42,54.22,54.37,3188713.0,42.7756,42.8386,42.6812,42.7992,3188713.0
2016-12-06 09:30:00,54.45,54.56,54.22,54.4,3152230.0,42.8622,42.9488,42.6812,42.8229,3152230.0
2016-12-06 10:00:00,54.4,54.44,54.3,54.34,1553353.0,42.8229,42.8544,42.7441,42.7756,1553353.0
2016-12-06 10:30:00,54.34,54.73,54.32,54.59,1417200.0,42.7756,43.0826,42.7599,42.9724,1417200.0
2016-12-06 11:00:00,54.59,54.94,54.56,54.9,1342422.0,42.9724,43.2479,42.9488,43.2165,1342422.0
2016-12-06 11:30:00,54.89,54.98,54.76,54.96,1200992.0,43.2086,43.2794,43.1062,43.2637,1200992.0
2016-12-06 12:00:00,54.95,55.07,54.95,55.03,1899094.0,43.2558,43.3503,43.2558,43.3188,1899094.0
2016-12-06 12:30:00,55.02,55.16,54.99,55.14,1043071.0,43.3109,43.4211,43.2873,43.4054,1043071.0
2016-12-06 13:00:00,55.14,55.22,55.09,55.13,1393744.0,43.4054,43.4684,43.366,43.3975,1393744.0
2016-12-06 13:30:00,55.14,55.17,55.04,55.16,1686557.0,43.4054,43.429,43.3267,43.4211,1686557.0
2016-12-06 14:00:00,55.16,55.19,54.97,55.07,1508363.0,43.4211,43.4447,43.2716,43.3503,1508363.0
2016-12-06 14:30:00,55.07,55.3,55.07,55.27,1535019.0,43.3503,43.5313,43.3503,43.5077,1535019.0
2016-12-06 15:00:00,55.28,55.42,55.22,55.39,2152815.0,43.5156,43.6258,43.4684,43.6022,2152815.0
2016-12-06 15:30:00,55.39,55.57,55.38,55.56,6839727.0,43.6022,43.7439,43.5943,43.736,6839727.0
2016-12-07 09:30:00,55.55,55.75,55.23,55.69,3190562.0,43.7281,43.8856,43.4762,43.8383,3190562.0
2016-12-07 10:00:00,55.69,56.25,55.69,56.21,5498842.0,43.8383,44.2792,43.8383,44.2477,5498842.0
2016-12-07 10:30:00,56.21,56.33,56.09,56.3,2320241.0,44.2477,44.3421,44.1532,44.3185,2320241.0
2016-12-07 11:00:00,56.31,56.32,56.08,56.21,2380414.0,44.3264,44.3343,44.1453,44.2477,2380414.0
2016-12-07 11:30:00,56.21,56.29,56.09,56.24,2570477.0,44.2477,44.3106,44.1532,44.2713,2570477.0
2016-12-07 12:00:00,56.24,56.34,56.16,56.29,1849811.0,44.2713,44.35,44.2083,44.3106,1849811.0
2016-12-07 12:30:00,56.28,56.48,56.27,56.45,1700707.0,44.3028,44.4602,44.2949,44.4366,1700707.0
2016-12-07 13:00:00,56.45,56.63,56.31,56.57,3356176.0,44.4366,44.5783,44.3264,44.5311,3356176.0
2016-12-07 13:30:00,56.56,56.75,56.42,56.53,3494248.0,44.5232,44.6727,44.413,44.4996,3494248.0
2016-12-07 14:00:00,56.53,56.7,56.52,56.59,1980442.0,44.4996,44.6334,44.4917,44.5468,1980442.0
2016-12-07 14:30:00,56.6,56.77,56.51,56.77,1892357.0,44.5547,44.6885,44.4838,44.6885,1892357.0
2016-12-07 15:00:00,56.76,56.98,56.76,56.94,3737671.0,44.6806,44.8538,44.6806,44.8223,3737671.0
2016-12-07 15:30:00,56.94,57.29,56.92,57.28,7905681.0,44.8223,45.0978,44.8066,45.09,7905681.0
2016-12-08 09:30:00,57.29,58.02,57.29,57.39,5994267.0,45.0978,45.6725,45.0978,45.1765,5994267.0
2016-12-08 10:00:00,57.39,57.39,56.78,56.87,4185712.0,45.1765,45.1765,44.6964,44.7672,4185712.0
2016-12-08 10:30:00,56.87,57.05,56.71,56.85,2718890.0,44.7672,44.9089,44.6413,44.7515,2718890.0
2016-12-08 11:00:00,56.85,57.01,56.76,56.93,2048545.0,44.7515,44.8774,44.6806,44.8144,2048545.0
2016-12-08 11:30:00,56.93,56.98,56.8,56.87,1823843.0,44.8144,44.8538,44.7121,44.7672,1823843.0
2016-12-08 12:00:00,56.87,57.21,56.86,57.12,1997068.0,44.7672,45.0349,44.7593,44.964,1997068.0
2016-12-08 12:30:00,57.12,57.31,57.11,57.26,1908459.0,44.964,45.1136,44.9561,45.0742,1908459.0
2016-12-08 13:00:00,57.26,57.45,57.25,57.36,2068582.0,45.0742,45.2238,45.0663,45.1529,2068582.0
2016-12-08 13:30:00,57.35,57.5,57.25,57.37,2334957.0,45.1451,45.2631,45.0663,45.1608,2334957.0
2016-12-08 14:00:00,57.37,57.47,57.23,57.31,1567767.0,45.1608,45.2395,45.0506,45.1136,1567767.0
2016-12-08 14:30:00,57.32,57.38,57.06,57.18,1726883.0,45.1214,45.1687,44.9168,45.0112,1726883.0
2016-12-08 15:00:00,57.18,57.27,57.08,57.2,1986645.0,45.0112,45.0821,44.9325,45.027,1986645.0
2016-12-08 15:30:00,57.21,57.3,57.13,57.29,4613766.0,45.0349,45.1057,44.9719,45.0978,4613766.0
2016-12-09 09:30:00,56.91,56.99,56.52,56.53,2671633.0,44.7987,44.8617,44.4917,44.4996,2671633.0
2016-12-09 10:00:00,56.54,56.81,56.49,56.73,1899714.0,44.5074,44.72,44.4681,44.657,1899714.0
2016-12-09 10:30:00,56.73,57.03,56.72,56.9,1806725.0,44.657,44.8932,44.6491,44.7908,1806725.0
2016-12-09 11:00:00,56.91,57.04,56.71,56.73,1286095.0,44.7987,44.901,44.6413,44.657,1286095.0
2016-12-09 11:30:00,56.73,56.88,56.66,56.77,1138823.0,44.657,44.7751,44.6019,44.6885,1138823.0
2016-12-09 12:00:00,56.78,56.97,56.77,56.97,798651.0,44.6964,44.8459,44.6885,44.8459,798651.0
2016-12-09 12:30:00,56.97,56.99,56.87,56.92,926613.0,44.8459,44.8617,44.7672,44.8066,926613.0
2016-12-09 13:00:00,56.92,56.96,56.87,56.92,792626.0,44.8066,44.8381,44.7672,44.8066,792626.0
2016-12-09 13:30:00,56.92,57.05,56.9,57.03,812303.0,44.8066,44.9089,44.7908,44.8932,812303.0
2016-12-09 14:00:00,57.02,57.13,57.02,57.07,714705.0,44.8853,44.9719,44.8853,44.9246,714705.0
2016-12-09 14:30:00,57.07,57.17,57.02,57.05,848258.0,44.9246,45.0034,44.8853,44.9089,848258.0
2016-12-09 15:00:00,57.05,57.24,56.99,57.19,1322844.0,44.9089,45.0585,44.8617,45.0191,1322844.0
2016-12-09 15:30:00,57.18,57.22,57.03,57.15,2344239.0,45.0112,45.0427,44.8932,44.9876,2344239.0
2016-12-12 09:30:00,56.5,56.96,56.48,56.95,3322618.0,44.476,44.8381,44.4602,44.8302,3322618.0
2016-12-12 10:00:00,56.95,57.1,56.42,56.45,1941848.0,44.8302,44.9483,44.413,44.4366,1941848.0
2016-12-12 10:30:00,56.45,56.59,56.28,56.39,1418630.0,44.4366,44.5468,44.3028,44.3894,1418630.0
2016-12-12 11:00:00,56.39,56.43,56.21,56.22,1158152.0,44.3894,44.4208,44.2477,44.2555,1158152.0
2016-12-12 11:30:00,56.23,56.28,55.88,55.99,1890624.0,44.2634,44.3028,43.9879,44.0745,1890624.0
2016-12-12 12:00:00,56.0,56.03,55.78,55.86,1450735.0,44.0824,44.106,43.9092,43.9722,1450735.0
2016-12-12 12:30:00,55.85,56.05,55.81,55.83,1487056.0,43.9643,44.1217,43.9328,43.9485,1487056.0
2016-12-12 13:00:00,55.83,55.98,55.79,55.94,1096048.0,43.9485,44.0666,43.9171,44.0351,1096048.0
2016-12-12 13:30:00,55.95,56.01,55.87,55.91,1114964.0,44.043,44.0902,43.98,44.0115,1114964.0
2016-12-12 14:00:00,55.91,55.92,55.82,55.83,1134839.0,44.0115,44.0194,43.9407,43.9485,1134839.0
2016-12-12 14:30:00,55.83,55.91,55.73,55.82,1531903.0,43.9485,44.0115,43.8698,43.9407,1531903.0
2016-12-12 15:00:00,55.81,55.83,55.62,55.63,1937386.0,43.9328,43.9485,43.7832,43.7911,1937386.0
2016-12-12 15:30:00,55.63,55.78,55.55,55.74,3821739.0,43.7911,43.9092,43.7281,43.8777,3821739.0
2016-12-13 09:30:00,55.85,56.21,55.77,55.94,2992706.0,43.9643,44.2477,43.9013,44.0351,2992706.0
2016-12-13 10:00:00,55.94,55.99,55.63,55.63,1488553.0,44.0351,44.0745,43.7911,43.7911,1488553.0
2016-12-13 10:30:00,55.62,55.68,55.31,55.47,2104186.0,43.7832,43.8305,43.5392,43.6652,2104186.0
2016-12-13 11:00:00,55.48,55.63,55.29,55.48,1404397.0,43.673,43.7911,43.5235,43.673,1404397.0
2016-12-13 11:30:00,55.47,55.64,55.38,55.62,1059016.0,43.6652,43.799,43.5943,43.7832,1059016.0
2016-12-13 12:00:00,55.62,55.88,55.6,55.88,1194916.0,43.7832,43.9879,43.7675,43.9879,1194916.0
2016-12-13 12:30:00,55.89,56.03,55.85,55.9,1087757.0,43.9958,44.106,43.9643,44.0036,1087757.0
2016-12-13 13:00:00,55.91,55.94,55.8,55.84,1076529.0,44.0115,44.0351,43.9249,43.9564,1076529.0
2016-12-13 13:30:00,55.84,55.85,55.7,55.74,1065335.0,43.9564,43.9643,43.8462,43.8777,1065335.0
2016-12-13 14:00:00,55.74,55.86,55.67,55.8,1586998.0,43.8777,43.9722,43.8226,43.9249,1586998.0
2016-12-13 14:30:00,55.8,55.89,55.73,55.73,1254090.0,43.9249,43.9958,43.8698,43.8698,1254090.0
2016-12-13 15:00:00,55.73,55.86,55.65,55.84,1099416.0,43.8698,43.9722,43.8068,43.9564,1099416.0
2016-12-13 15:30:00,55.83,55.93,55.79,55.84,2841680.0,43.9485,44.0273,43.9171,43.9564,2841680.0
2016-12-14 09:30:00,54.74,54.79,54.03,54.55,7509323.0,43.0905,43.1299,42.5316,42.9409,7509323.0
2016-12-14 10:00:00,54.55,54.61,54.34,54.59,4706905.0,42.9409,42.9882,42.7756,42.9724,4706905.0
2016-12-14 10:30:00,54.6,54.73,54.43,54.65,2832053.0,42.9803,43.0826,42.8465,43.0197,2832053.0
2016-12-14 11:00:00,54.65,54.89,54.63,54.78,2070355.0,43.0197,43.2086,43.0039,43.122,2070355.0
2016-12-14 11:30:00,54.78,54.79,54.54,54.64,2273543.0,43.122,43.1299,42.9331,43.0118,2273543.0
2016-12-14 12:00:00,54.65,54.67,54.42,54.45,2639453.0,43.0197,43.0354,42.8386,42.8622,2639453.0
2016-12-14 12:30:00,54.44,54.59,54.27,54.52,2295117.0,42.8544,42.9724,42.7205,42.9173,2295117.0
2016-12-14 13:00:00,54.52,54.7,54.48,54.66,2165561.0,42.9173,43.059,42.8858,43.0275,2165561.0
2016-12-14 13:30:00,54.66,54.82,54.62,54.79,1928830.0,43.0275,43.1535,42.996,43.1299,1928830.0
2016-12-14 14:00:00,54.8,55.62,54.69,54.71,6402236.0,43.1377,43.7832,43.0511,43.0669,6402236.0
2016-12-14 14:30:00,54.72,55.18,54.66,54.91,3296318.0,43.0748,43.4369,43.0275,43.2243,3296318.0
2016-12-14 15:00:00,54.91,55.05,54.64,54.87,2918809.0,43.2243,43.3345,43.0118,43.1928,2918809.0
2016-12-14 15:30:00,54.88,55.19,54.64,54.7,5203626.0,43.2007,43.4447,43.0118,43.059,5203626.0
2016-12-15 09:30:00,55.12,56.1,54.9,56.07,4660577.0,43.3896,44.1611,43.2165,44.1375,4660577.0
2016-12-15 10:00:00,56.06,56.18,55.84,55.88,3048548.0,44.1296,44.2241,43.9564,43.9879,3048548.0
2016-12-15 10:30:00,55.89,56.14,55.82,56.01,2068400.0,43.9958,44.1926,43.9407,44.0902,2068400.0
2016-12-15 11:00:00,56.02,56.25,55.98,55.98,1737092.0,44.0981,44.2792,44.0666,44.0666,1737092.0
2016-12-15 11:30:00,55.98,56.03,55.62,55.7,1846512.0,44.0666,44.106,43.7832,43.8462,1846512.0
2016-12-15 12:00:00,55.7,55.78,55.51,55.55,1646442.0,43.8462,43.9092,43.6966,43.7281,1646442.0
2016-12-15 12:30:00,55.55,55.56,55.34,55.51,1591875.0,43.7281,43.736,43.5628,43.6966,1591875.0
2016-12-15 13:00:00,55.51,55.69,55.41,55.43,1380094.0,43.6966,43.8383,43.6179,43.6337,1380094.0
2016-12-15 13:30:00,55.43,55.5,55.31,55.48,1719801.0,43.6337,43.6888,43.5392,43.673,1719801.0
2016-12-15 14:00:00,55.48,55.51,55.36,55.48,1226007.0,43.673,43.6966,43.5786,43.673,1226007.0
2016-12-15 14:30:00,55.47,55.5,55.19,55.21,1938387.0,43.6652,43.6888,43.4447,43.4605,1938387.0
2016-12-15 15:00:00,55.22,55.37,55.19,55.31,1413855.0,43.4684,43.5864,43.4447,43.5392,1413855.0
2016-12-15 15:30:00,55.31,55.38,55.14,55.2,3703918.0,43.5392,43.5943,43.4054,43.4526,3703918.0
2016-12-16 09:30:00,55.49,55.49,55.19,55.37,6482617.0,43.6809,43.6809,43.4447,43.5864,6482617.0
2016-12-16 10:00:00,55.36,55.45,55.15,55.33,1766594.0,43.5786,43.6494,43.4133,43.5549,1766594.0
2016-12-16 10:30:00,55.33,55.65,55.25,55.6,1635515.0,43.5549,43.8068,43.492,43.7675,1635515.0
2016-12-16 11:00:00,55.6,55.6,55.02,55.02,1529752.0,43.7675,43.7675,43.3109,43.3109,1529752.0
2016-12-16 11:30:00,55.03,55.42,55.0,55.39,1269520.0,43.3188,43.6258,43.2952,43.6022,1269520.0
2016-12-16 12:00:00,55.39,55.42,55.16,55.2,835943.0,43.6022,43.6258,43.4211,43.4526,835943.0
2016-12-16 12:30:00,55.2,55.2,54.97,55.07,1236318.0,43.4526,43.4526,43.2716,43.3503,1236318.0
2016-12-16 13:00:00,55.07,55.11,54.95,54.96,839704.0,43.3503,43.3818,43.2558,43.2637,839704.0
2016-12-16 13:30:00,54.96,55.23,54.92,55.17,2041380.0,43.2637,43.4762,43.2322,43.429,2041380.0
2016-12-16 14:00:00,55.17,55.21,55.08,55.21,998422.0,43.429,43.4605,43.3581,43.4605,998422.0
2016-12-16 14:30:00,55.21,55.29,55.17,55.25,1223336.0,43.4605,43.5235,43.429,43.492,1223336.0
2016-12-16 15:00:00,55.25,55.3,55.2,55.27,1565867.0,43.492,43.5313,43.4526,43.5077,1565867.0
2016-12-16 15:30:00,55.27,55.36,55.21,55.34,4394348.0,43.5077,43.5786,43.4605,43.5628,4394348.0
2016-12-19 09:30:00,55.18,55.47,54.98,54.98,2447354.0,43.4369,43.6652,43.2794,43.2794,2447354.0
2016-12-19 10:00:00,54.98,55.23,54.95,55.16,1312941.0,43.2794,43.4762,43.2558,43.4211,1312941.0
2016-12-19 10:30:00,55.16,55.27,55.15,55.17,855162.0,43.4211,43.5077,43.4133,43.429,855162.0
2016-12-19 11:00:00,55.16,55.21,54.83,54.88,982159.0,43.4211,43.4605,43.1614,43.2007,982159.0
2016-12-19 11:30:00,54.87,54.97,54.68,54.69,1269408.0,43.1928,43.2716,43.0433,43.0511,1269408.0
2016-12-19 12:00:00,54.69,54.86,54.65,54.85,783928.0,43.0511,43.185,43.0197,43.1771,783928.0
2016-12-19 12:30:00,54.84,54.93,54.81,54.86,862458.0,43.1692,43.2401,43.1456,43.185,862458.0
2016-12-19 13:00:00,54.87,55.05,54.86,55.03,671537.0,43.1928,43.3345,43.185,43.3188,671537.0
2016-12-19 13:30:00,55.03,55.22,55.03,55.17,692106.0,43.3188,43.4684,43.3188,43.429,692106.0
2016-12-19 14:00:00,55.18,55.31,55.12,55.3,702306.0,43.4369,43.5392,43.3896,43.5313,702306.0
2016-12-19 14:30:00,55.3,55.32,55.17,55.18,958684.0,43.5313,43.5471,43.429,43.4369,958684.0
2016-12-19 15:00:00,55.18,55.2,55.02,55.2,925285.0,43.4369,43.4526,43.3109,43.4526,925285.0
2016-12-19 15:30:00,55.2,55.27,55.15,55.22,1607108.0,43.4526,43.5077,43.4133,43.4684,1607108.0
2016-12-20 09:30:00,55.47,56.1,55.15,56.08,2499231.0,43.6652,44.1611,43.4133,44.1453,2499231.0
2016-12-20 10:00:00,56.09,56.23,56.01,56.15,1697628.0,44.1532,44.2634,44.0902,44.2004,1697628.0
2016-12-20 10:30:00,56.16,56.32,56.09,56.25,1277527.0,44.2083,44.3343,44.1532,44.2792,1277527.0
2016-12-20 11:00:00,56.25,56.32,56.19,56.27,1119309.0,44.2792,44.3343,44.2319,44.2949,1119309.0
2016-12-20 11:30:00,56.27,56.27,56.01,56.16,1314558.0,44.2949,44.2949,44.0902,44.2083,1314558.0
2016-12-20 12:00:00,56.16,56.16,55.82,55.84,1030260.0,44.2083,44.2083,43.9407,43.9564,1030260.0
2016-12-20 12:30:00,55.83,56.04,55.81,55.88,752699.0,43.9485,44.1138,43.9328,43.9879,752699.0
2016-12-20 13:00:00,55.88,55.92,55.85,55.89,557873.0,43.9879,44.0194,43.9643,43.9958,557873.0
2016-12-20 13:30:00,55.89,56.07,55.84,56.05,692761.0,43.9958,44.1375,43.9564,44.1217,692761.0
2016-12-20 14:00:00,56.05,56.11,55.96,56.06,795814.0,44.1217,44.1689,44.0509,44.1296,795814.0
2016-12-20 14:30:00,56.07,56.09,55.95,56.01,743828.0,44.1375,44.1532,44.043,44.0902,743828.0
2016-12-20 15:00:00,56.0,56.08,55.91,56.06,935801.0,44.0824,44.1453,44.0115,44.1296,935801.0
2016-12-20 15:30:00,56.07,56.1,55.98,56.09,1632534.0,44.1375,44.1611,44.0666,44.1532,1632534.0
2016-12-21 09:30:00,56.09,56.09,55.69,55.78,1510875.0,44.1532,44.1532,43.8383,43.9092,1510875.0
2016-12-21 10:00:00,55.78,55.88,55.63,55.87,1084142.0,43.9092,43.9879,43.7911,43.98,1084142.0
2016-12-21 10:30:00,55.86,55.87,55.75,55.78,766388.0,43.9722,43.98,43.8856,43.9092,766388.0
2016-12-21 11:00:00,55.78,55.85,55.69,55.8,765027.0,43.9092,43.9643,43.8383,43.9249,765027.0
2016-12-21 11:30:00,55.81,55.82,55.7,55.75,549610.0,43.9328,43.9407,43.8462,43.8856,549610.0
2016-12-21 12:00:00,55.75,55.87,55.69,55.86,487714.0,43.8856,43.98,43.8383,43.9722,487714.0
2016-12-21 12:30:00,55.86,55.96,55.82,55.88,522601.0,43.9722,44.0509,43.9407,43.9879,522601.0
2016-12-21 13:00:00,55.88,55.97,55.85,55.97,597109.0,43.9879,44.0587,43.9643,44.0587,597109.0
2016-12-21 13:30:00,55.96,55.97,55.7,55.72,718656.0,44.0509,44.0587,43.8462,43.8619,718656.0
2016-12-21 14:00:00,55.72,55.83,55.69,55.8,688725.0,43.8619,43.9485,43.8383,43.9249,688725.0
2016-12-21 14:30:00,55.8,55.83,55.73,55.81,760430.0,43.9249,43.9485,43.8698,43.9328,760430.0
2016-12-21 15:00:00,55.82,55.86,55.75,55.85,786416.0,43.9407,43.9722,43.8856,43.9643,786416.0
2016-12-21 15:30:00,55.85,55.85,55.72,55.72,1772667.0,43.9643,43.9643,43.8619,43.8619,1772667.0
2016-12-22 09:30:00,55.76,56.01,55.53,55.88,1487048.0,43.8934,44.0902,43.7124,43.9879,1487048.0
2016-12-22 10:00:00,55.88,55.93,55.67,55.69,1147491.0,43.9879,44.0273,43.8226,43.8383,1147491.0
2016-12-22 10:30:00,55.69,55.75,55.5,55.57,1397548.0,43.8383,43.8856,43.6888,43.7439,1397548.0
2016-12-22 11:00:00,55.57,55.67,55.55,55.59,691386.0,43.7439,43.8226,43.7281,43.7596,691386.0
2016-12-22 11:30:00,55.59,55.69,55.58,55.63,688601.0,43.7596,43.8383,43.7517,43.7911,688601.0
2016-12-22 12:00:00,55.64,55.79,55.63,55.73,886748.0,43.799,43.9171,43.7911,43.8698,886748.0
2016-12-22 12:30:00,55.72,55.86,55.71,55.8,597153.0,43.8619,43.9722,43.8541,43.9249,597153.0
2016-12-22 13:00:00,55.8,55.89,55.79,55.89,551869.0,43.9249,43.9958,43.9171,43.9958,551869.0
2016-12-22 13:30:00,55.89,55.96,55.85,55.94,667110.0,43.9958,44.0509,43.9643,44.0351,667110.0
2016-12-22 14:00:00,55.94,56.03,55.89,55.98,861486.0,44.0351,44.106,43.9958,44.0666,861486.0
2016-12-22 14:30:00,55.98,55.98,55.81,55.83,798743.0,44.0666,44.0666,43.9328,43.9485,798743.0
2016-12-22 15:00:00,55.84,55.87,55.75,55.79,838180.0,43.9564,43.98,43.8856,43.9171,838180.0
2016-12-22 15:30:00,55.79,55.84,55.7,55.76,1812436.0,43.9171,43.9564,43.8462,43.8934,1812436.0
2016-12-23 09:30:00,55.78,55.92,55.62,55.77,951106.0,43.9092,44.0194,43.7832,43.9013,951106.0
2016-12-23 10:00:00,55.77,55.9,55.75,55.81,671177.0,43.9013,44.0036,43.8856,43.9328,671177.0
2016-12-23 10:30:00,55.81,55.84,55.75,55.76,614788.0,43.9328,43.9564,43.8856,43.8934,614788.0
2016-12-23 11:00:00,55.76,55.83,55.7,55.78,539291.0,43.8934,43.9485,43.8462,43.9092,539291.0
2016-12-23 11:30:00,55.79,55.8,55.69,55.74,450302.0,43.9171,43.9249,43.8383,43.8777,450302.0
2016-12-23 12:00:00,55.74,55.85,55.71,55.85,349366.0,43.8777,43.9643,43.8541,43.9643,349366.0
2016-12-23 12:30:00,55.85,55.92,55.82,55.84,339704.0,43.9643,44.0194,43.9407,43.9564,339704.0
2016-12-23 13:00:00,55.83,55.85,55.78,55.85,315086.0,43.9485,43.9643,43.9092,43.9643,315086.0
2016-12-23 13:30:00,55.85,55.91,55.83,55.87,302631.0,43.9643,44.0115,43.9485,43.98,302631.0
2016-12-23 14:00:00,55.87,55.96,55.84,55.94,404332.0,43.98,44.0509,43.9564,44.0351,404332.0
2016-12-23 14:30:00,55.95,55.98,55.9,55.94,244955.0,44.043,44.0666,44.0036,44.0351,244955.0
2016-12-23 15:00:00,55.94,55.94,55.84,55.87,575536.0,44.0351,44.0351,43.9564,43.98,575536.0
2016-12-23 15:30:00,55.87,55.97,55.83,55.95,940980.0,43.98,44.0587,43.9485,44.043,940980.0
2016-12-27 09:30:00,55.9,56.1,55.84,55.9,1262771.0,44.0036,44.1611,43.9564,44.0036,1262771.0
2016-12-27 10:00:00,55.9,55.99,55.88,55.95,567843.0,44.0036,44.0745,43.9879,44.043,567843.0
2016-12-27 10:30:00,55.95,56.0,55.93,55.99,440967.0,44.043,44.0824,44.0273,44.0745,440967.0
2016-12-27 11:00:00,55.99,56.01,55.94,55.97,507108.0,44.0745,44.0902,44.0351,44.0587,507108.0
2016-12-27 11:30:00,55.97,55.99,55.93,55.95,438279.0,44.0587,44.0745,44.0273,44.043,438279.0
2016-12-27 12:00:00,55.96,56.08,55.95,55.96,456424.0,44.0509,44.1453,44.043,44.0509,456424.0
2016-12-27 12:30:00,55.96,55.98,55.92,55.94,434903.0,44.0509,44.0666,44.0194,44.0351,434903.0
2016-12-27 13:00:00,55.94,55.94,55.89,55.91,334832.0,44.0351,44.0351,43.9958,44.0115,334832.0
2016-12-27 13:30:00,55.91,55.98,55.89,55.97,416845.0,44.0115,44.0666,43.9958,44.0587,416845.0
2016-12-27 14:00:00,55.96,55.97,55.89,55.91,488886.0,44.0509,44.0587,43.9958,44.0115,488886.0
2016-12-27 14:30:00,55.91,55.96,55.89,55.93,465683.0,44.0115,44.0509,43.9958,44.0273,465683.0
2016-12-27 15:00:00,55.93,55.96,55.89,55.95,594796.0,44.0273,44.0509,43.9958,44.043,594796.0
2016-12-27 15:30:00,55.94,55.96,55.9,55.95,1155654.0,44.0351,44.0509,44.0036,44.043,1155654.0
2016-12-28 09:30:00,55.98,56.08,55.73,55.8,966276.0,44.0666,44.1453,43.8698,43.9249,966276.0
2016-12-28 10:00:00,55.8,55.81,55.63,55.78,826757.0,43.9249,43.9328,43.7911,43.9092,826757.0
2016-12-28 10:30:00,55.78,55.84,55.69,55.73,479651.0,43.9092,43.9564,43.8383,43.8698,479651.0
2016-12-28 11:00:00,55.73,55.78,55.62,55.72,469867.0,43.8698,43.9092,43.7832,43.8619,469867.0
2016-12-28 11:30:00,55.72,55.77,55.68,55.69,330134.0,43.8619,43.9013,43.8305,43.8383,330134.0
2016-12-28 12:00:00,55.68,55.68,55.43,55.49,579535.0,43.8305,43.8305,43.6337,43.6809,579535.0
2016-12-28 12:30:00,55.48,55.49,55.34,55.43,687760.0,43.673,43.6809,43.5628,43.6337,687760.0
2016-12-28 13:00:00,55.43,55.44,55.37,55.39,418775.0,43.6337,43.6415,43.5864,43.6022,418775.0
2016-12-28 13:30:00,55.39,55.4,55.33,55.34,354268.0,43.6022,43.61,43.5549,43.5628,354268.0
2016-12-28 14:00:00,55.34,55.43,55.27,55.31,480439.0,43.5628,43.6337,43.5077,43.5392,480439.0
2016-12-28 14:30:00,55.32,55.42,55.31,55.42,451665.0,43.5471,43.6258,43.5392,43.6258,451665.0
2016-12-28 15:00:00,55.41,55.49,55.37,55.41,820660.0,43.6179,43.6809,43.5864,43.6179,820660.0
2016-12-28 15:30:00,55.41,55.43,55.27,55.33,1413867.0,43.6179,43.6337,43.5077,43.5549,1413867.0
2016-12-29 09:30:00,55.19,55.46,55.11,55.29,1363678.0,43.4447,43.6573,43.3818,43.5235,1363678.0
2016-12-29 10:00:00,55.28,55.38,55.04,55.11,1220741.0,43.5156,43.5943,43.3267,43.3818,1220741.0
2016-12-29 10:30:00,55.1,55.13,54.66,54.71,1640857.0,43.3739,43.3975,43.0275,43.0669,1640857.0
2016-12-29 11:00:00,54.71,54.83,54.67,54.77,1000063.0,43.0669,43.1614,43.0354,43.1141,1000063.0
2016-12-29 11:30:00,54.77,54.79,54.6,54.61,873532.0,43.1141,43.1299,42.9803,42.9882,873532.0
2016-12-29 12:00:00,54.61,54.67,54.49,54.55,1012425.0,42.9882,43.0354,42.8937,42.9409,1012425.0
2016-12-29 12:30:00,54.55,54.65,54.51,54.59,827255.0,42.9409,43.0197,42.9095,42.9724,827255.0
2016-12-29 13:00:00,54.59,54.61,54.48,54.53,848322.0,42.9724,42.9882,42.8858,42.9252,848322.0
2016-12-29 13:30:00,54.53,54.62,54.48,54.6,889337.0,42.9252,42.996,42.8858,42.9803,889337.0
2016-12-29 14:00:00,54.61,54.81,54.6,54.76,805174.0,42.9882,43.1456,42.9803,43.1062,805174.0
2016-12-29 14:30:00,54.75,54.84,54.67,54.78,735096.0,43.0984,43.1692,43.0354,43.122,735096.0
2016-12-29 15:00:00,54.79,54.84,54.74,54.82,871109.0,43.1299,43.1692,43.0905,43.1535,871109.0
2016-12-29 15:30:00,54.81,54.84,54.73,54.84,1997930.0,43.1456,43.1692,43.0826,43.1692,1997930.0
2016-12-30 09:30:00,54.88,55.08,54.79,54.98,1310278.0,43.2007,43.3581,43.1299,43.2794,1310278.0
2016-12-30 10:00:00,54.97,55.28,54.89,55.24,729512.0,43.2716,43.5156,43.2086,43.4841,729512.0
2016-12-30 10:30:00,55.25,55.33,55.21,55.24,738166.0,43.492,43.5549,43.4605,43.4841,738166.0
2016-12-30 11:00:00,55.24,55.25,55.09,55.18,499258.0,43.4841,43.492,43.366,43.4369,499258.0
2016-12-30 11:30:00,55.18,55.36,55.15,55.26,446193.0,43.4369,43.5786,43.4133,43.4998,446193.0
2016-12-30 12:00:00,55.27,55.3,55.19,55.19,503164.0,43.5077,43.5313,43.4447,43.4447,503164.0
2016-12-30 12:30:00,55.18,55.23,55.13,55.15,375904.0,43.4369,43.4762,43.3975,43.4133,375904.0
2016-12-30 13:00:00,55.15,55.35,55.15,55.3,371211.0,43.4133,43.5707,43.4133,43.5313,371211.0
2016-12-30 13:30:00,55.3,55.35,55.18,55.2,373993.0,43.5313,43.5707,43.4369,43.4526,373993.0
2016-12-30 14:00:00,55.19,55.25,55.11,55.12,443185.0,43.4447,43.492,43.3818,43.3896,443185.0
2016-12-30 14:30:00,55.12,55.19,54.97,55.02,627051.0,43.3896,43.4447,43.2716,43.3109,627051.0
2016-12-30 15:00:00,55.02,55.19,54.99,55.18,661612.0,43.3109,43.4447,43.2873,43.4369,661612.0
2016-12-30 15:30:00,55.18,55.19,55.03,55.12,3671391.0,43.4369,43.4447,43.3188,43.3896,3671391.0
2017-01-03 09:30:00,55.67,56.19,55.65,55.78,3349219.0,43.8226,44.2319,43.8068,43.9092,3349219.0
2017-01-03 10:00:00,55.78,56.34,55.74,56.3,2551456.0,43.9092,44.35,43.8777,44.3185,2551456.0
2017-01-03 10:30:00,56.3,56.35,55.82,55.85,1909174.0,44.3185,44.3579,43.9407,43.9643,1909174.0
2017-01-03 11:00:00,55.86,56.0,55.74,55.9,1318556.0,43.9722,44.0824,43.8777,44.0036,1318556.0
2017-01-03 11:30:00,55.9,55.96,55.57,55.71,1224448.0,44.0036,44.0509,43.7439,43.8541,1224448.0
2017-01-03 12:00:00,55.72,55.74,55.57,55.66,821796.0,43.8619,43.8777,43.7439,43.8147,821796.0
2017-01-03 12:30:00,55.66,55.73,55.46,55.52,679136.0,43.8147,43.8698,43.6573,43.7045,679136.0
2017-01-03 13:00:00,55.53,55.68,55.48,55.62,667082.0,43.7124,43.8305,43.673,43.7832,667082.0
2017-01-03 13:30:00,55.62,55.67,55.53,55.62,644403.0,43.7832,43.8226,43.7124,43.7832,644403.0
2017-01-03 14:00:00,55.62,55.7,55.59,55.62,775734.0,43.7832,43.8462,43.7596,43.7832,775734.0
2017-01-03 14:30:00,55.63,55.71,55.57,55.67,776861.0,43.7911,43.8541,43.7439,43.8226,776861.0
2017-01-03 15:00:00,55.67,55.79,55.63,55.72,985503.0,43.8226,43.9171,43.7911,43.8619,985503.0
2017-01-03 15:30:00,55.72,56.0,55.68,55.99,2580111.0,43.8619,44.0824,43.8305,44.0745,2580111.0
2017-01-04 09:30:00,56.16,56.31,56.02,56.16,1363102.0,44.2083,44.3264,44.0981,44.2083,1363102.0
2017-01-04 10:00:00,56.17,56.27,55.73,55.74,924643.0,44.2162,44.2949,43.8698,43.8777,924643.0
2017-01-04 10:30:00,55.73,55.8,55.61,55.69,1228953.0,43.8698,43.9249,43.7754,43.8383,1228953.0
2017-01-04 11:00:00,55.7,56.0,55.7,55.87,1005825.0,43.8462,44.0824,43.8462,43.98,1005825.0
2017-01-04 11:30:00,55.87,55.92,55.79,55.85,669783.0,43.98,44.0194,43.9171,43.9643,669783.0
2017-01-04 12:00:00,55.85,55.91,55.79,55.87,671852.0,43.9643,44.0115,43.9171,43.98,671852.0
2017-01-04 12:30:00,55.87,55.97,55.85,55.95,517361.0,43.98,44.0587,43.9643,44.043,517361.0
2017-01-04 13:00:00,55.95,56.04,55.93,56.03,658711.0,44.043,44.1138,44.0273,44.106,658711.0
2017-01-04 13:30:00,56.02,56.05,55.96,56.04,526967.0,44.0981,44.1217,44.0509,44.1138,526967.0
2017-01-04 14:00:00,56.04,56.11,55.95,56.0,755413.0,44.1138,44.1689,44.043,44.0824,755413.0
2017-01-04 14:30:00,56.0,56.06,55.93,55.96,741639.0,44.0824,44.1296,44.0273,44.0509,741639.0
2017-01-04 15:00:00,55.96,55.99,55.84,55.87,989823.0,44.0509,44.0745,43.9564,43.98,989823.0
2017-01-04 15:30:00,55.86,56.06,55.84,56.04,2583966.0,43.9722,44.1296,43.9564,44.1138,2583966.0
2017-01-05 09:30:00,55.49,55.82,55.33,55.45,2734188.0,43.6809,43.9407,43.5549,43.6494,2734188.0
2017-01-05 10:00:00,55.46,55.52,55.25,55.35,1816354.0,43.6573,43.7045,43.492,43.5707,1816354.0
2017-01-05 10:30:00,55.34,55.36,54.99,55.01,1637856.0,43.5628,43.5786,43.2873,43.303,1637856.0
2017-01-05 11:00:00,55.01,55.05,54.75,54.82,1315723.0,43.303,43.3345,43.0984,43.1535,1315723.0
2017-01-05 11:30:00,54.81,54.82,54.47,54.72,1016869.0,43.1456,43.1535,42.878,43.0748,1016869.0
2017-01-05 12:00:00,54.72,54.99,54.72,54.95,987108.0,43.0748,43.2873,43.0748,43.2558,987108.0
2017-01-05 12:30:00,54.95,54.98,54.88,54.93,511574.0,43.2558,43.2794,43.2007,43.2401,511574.0
2017-01-05 13:00:00,54.92,55.06,54.92,55.02,624181.0,43.2322,43.3424,43.2322,43.3109,624181.0
2017-01-05 13:30:00,55.02,55.03,54.89,54.9,781016.0,43.3109,43.3188,43.2086,43.2165,781016.0
2017-01-05 14:00:00,54.89,55.03,54.89,54.96,867480.0,43.2086,43.3188,43.2086,43.2637,867480.0
2017-01-05 14:30:00,54.97,55.0,54.88,54.9,692251.0,43.2716,43.2952,43.2007,43.2165,692251.0
2017-01-05 15:00:00,54.9,55.01,54.9,54.99,1088806.0,43.2165,43.303,43.2165,43.2873,1088806.0
2017-01-05 15:30:00,54.98,55.22,54.95,55.17,1902107.0,43.2794,43.4684,43.2558,43.429,1902107.0
2017-01-06 09:30:00,55.26,55.57,54.76,54.9,2647822.0,43.4998,43.7439,43.1062,43.2165,2647822.0
2017-01-06 10:00:00,54.9,55.0,54.8,54.87,1125309.0,43.2165,43.2952,43.1377,43.1928,1125309.0
2017-01-06 10:30:00,54.87,54.93,54.7,54.88,1230364.0,43.1928,43.2401,43.059,43.2007,1230364.0
2017-01-06 11:00:00,54.88,55.07,54.83,55.06,1495102.0,43.2007,43.3503,43.1614,43.3424,1495102.0
2017-01-06 11:30:00,55.07,55.17,54.99,55.1,994336.0,43.3503,43.429,43.2873,43.3739,994336.0
2017-01-06 12:00:00,55.11,55.14,54.95,55.0,2037564.0,43.3818,43.4054,43.2558,43.2952,2037564.0
2017-01-06 12:30:00,54.99,55.14,54.99,55.13,749799.0,43.2873,43.4054,43.2873,43.3975,749799.0
2017-01-06 13:00:00,55.13,55.21,55.1,55.16,693450.0,43.3975,43.4605,43.3739,43.4211,693450.0
2017-01-06 13:30:00,55.15,55.27,55.15,55.2,649769.0,43.4133,43.5077,43.4133,43.4526,649769.0
2017-01-06 14:00:00,55.19,55.25,55.14,55.18,690503.0,43.4447,43.492,43.4054,43.4369,690503.0
2017-01-06 14:30:00,55.18,55.22,55.12,55.15,757614.0,43.4369,43.4684,43.3896,43.4133,757614.0
2017-01-06 15:00:00,55.15,55.18,55.06,55.08,774375.0,43.4133,43.4369,43.3424,43.3581,774375.0
2017-01-06 15:30:00,55.08,55.27,55.03,55.04,2269733.0,43.3581,43.5077,43.3188,43.3267,2269733.0
2017-01-09 09:30:00,54.68,54.81,54.42,54.55,2586471.0,43.0433,43.1456,42.8386,42.9409,2586471.0
2017-01-09 10:00:00,54.55,54.6,54.42,54.57,1576900.0,42.9409,42.9803,42.8386,42.9567,1576900.0
2017-01-09 10:30:00,54.57,54.68,54.52,54.66,1692516.0,42.9567,43.0433,42.9173,43.0275,1692516.0
2017-01-09 11:00:00,54.65,54.72,54.57,54.68,1016335.0,43.0197,43.0748,42.9567,43.0433,1016335.0
2017-01-09 11:30:00,54.68,54.74,54.51,54.53,819372.0,43.0433,43.0905,42.9095,42.9252,819372.0
2017-01-09 12:00:00,54.53,54.59,54.47,54.53,755001.0,42.9252,42.9724,42.878,42.9252,755001.0
2017-01-09 12:30:00,54.52,54.65,54.51,54.63,588130.0,42.9173,43.0197,42.9095,43.0039,588130.0
2017-01-09 13:00:00,54.63,54.67,54.56,54.58,532185.0,43.0039,43.0354,42.9488,42.9646,532185.0
2017-01-09 13:30:00,54.58,54.71,54.55,54.68,536352.0,42.9646,43.0669,42.9409,43.0433,536352.0
2017-01-09 14:00:00,54.68,54.72,54.57,54.64,711152.0,43.0433,43.0748,42.9567,43.0118,711152.0
2017-01-09 14:30:00,54.63,54.66,54.45,54.45,1205420.0,43.0039,43.0275,42.8622,42.8622,1205420.0
2017-01-09 15:00:00,54.45,54.54,54.42,54.54,1409361.0,42.8622,42.9331,42.8386,42.9331,1409361.0
2017-01-09 15:30:00,54.53,54.56,54.18,54.25,4056736.0,42.9252,42.9488,42.6497,42.7048,4056736.0
2017-01-10 09:30:00,54.35,54.58,54.26,54.57,2922786.0,42.7835,42.9646,42.7127,42.9567,2922786.0
2017-01-10 10:00:00,54.56,54.69,54.54,54.69,1481817.0,42.9488,43.0511,42.9331,43.0511,1481817.0
2017-01-10 10:30:00,54.69,54.9,54.68,54.77,1219650.0,43.0511,43.2165,43.0433,43.1141,1219650.0
2017-01-10 11:00:00,54.78,54.91,54.74,54.85,808349.0,43.122,43.2243,43.0905,43.1771,808349.0
2017-01-10 11:30:00,54.85,54.99,54.85,54.97,1116580.0,43.1771,43.2873,43.1771,43.2716,1116580.0
2017-01-10 12:00:00,54.97,55.18,54.95,55.15,1093711.0,43.2716,43.4369,43.2558,43.4133,1093711.0
2017-01-10 12:30:00,55.16,55.16,54.99,55.04,761582.0,43.4211,43.4211,43.2873,43.3267,761582.0
2017-01-10 13:00:00,55.04,55.07,54.92,54.99,540065.0,43.3267,43.3503,43.2322,43.2873,540065.0
2017-01-10 13:30:00,54.98,54.99,54.63,54.65,824864.0,43.2794,43.2873,43.0039,43.0197,824864.0
2017-01-10 14:00:00,54.65,54.87,54.58,54.68,915161.0,43.0197,43.1928,42.9646,43.0433,915161.0
2017-01-10 14:30:00,54.67,54.86,54.67,54.84,546146.0,43.0354,43.185,43.0354,43.1692,546146.0
2017-01-10 15:00:00,54.84,54.94,54.8,54.91,679349.0,43.1692,43.2479,43.1377,43.2243,679349.0
2017-01-10 15:30:00,54.91,54.95,54.62,54.63,2211737.0,43.2243,43.2558,42.996,43.0039,2211737.0
2017-01-11 09:30:00,54.6,54.6,53.72,54.32,3341392.0,42.9803,42.9803,42.2876,42.7599,3341392.0
2017-01-11 10:00:00,54.32,54.5,54.24,54.47,1527217.0,42.7599,42.9016,42.6969,42.878,1527217.0
2017-01-11 10:30:00,54.46,54.68,54.33,54.46,1326752.0,42.8701,43.0433,42.7678,42.8701,1326752.0
2017-01-11 11:00:00,54.46,54.63,54.28,54.3,1097598.0,42.8701,43.0039,42.7284,42.7441,1097598.0
2017-01-11 11:30:00,54.3,54.52,54.14,54.5,1086104.0,42.7441,42.9173,42.6182,42.9016,1086104.0
2017-01-11 12:00:00,54.5,54.55,54.2,54.32,1074262.0,42.9016,42.9409,42.6654,42.7599,1074262.0
2017-01-11 12:30:00,54.33,54.37,54.07,54.25,1006216.0,42.7678,42.7992,42.5631,42.7048,1006216.0
2017-01-11 13:00:00,54.24,54.27,53.99,54.02,940348.0,42.6969,42.7205,42.5001,42.5237,940348.0
2017-01-11 13:30:00,54.03,54.22,54.0,54.16,1385631.0,42.5316,42.6812,42.508,42.6339,1385631.0
2017-01-11 14:00:00,54.17,54.31,54.17,54.23,835376.0,42.6418,42.752,42.6418,42.689,835376.0
2017-01-11 14:30:00,54.22,54.35,54.21,54.32,865993.0,42.6812,42.7835,42.6733,42.7599,865993.0
2017-01-11 15:00:00,54.32,54.62,54.31,54.58,1383924.0,42.7599,42.996,42.752,42.9646,1383924.0
2017-01-11 15:30:00,54.58,54.8,54.57,54.8,2376818.0,42.9646,43.1377,42.9567,43.1377,2376818.0
2017-01-12 09:30:00,54.65,54.78,54.42,54.53,2333996.0,43.0197,43.122,42.8386,42.9252,2333996.0
2017-01-12 10:00:00,54.52,54.54,54.17,54.22,1883133.0,42.9173,42.9331,42.6418,42.6812,1883133.0
2017-01-12 10:30:00,54.22,54.24,53.97,54.01,1498835.0,42.6812,42.6969,42.4844,42.5159,1498835.0
2017-01-12 11:00:00,54.0,54.22,53.9,54.13,1474073.0,42.508,42.6812,42.4293,42.6103,1474073.0
2017-01-12 11:30:00,54.12,54.23,53.99,54.01,1266877.0,42.6025,42.689,42.5001,42.5159,1266877.0
2017-01-12 12:00:00,54.01,54.37,53.98,54.32,787216.0,42.5159,42.7992,42.4922,42.7599,787216.0
2017-01-12 12:30:00,54.32,54.48,54.32,54.38,754842.0,42.7599,42.8858,42.7599,42.8071,754842.0
2017-01-12 13:00:00,54.38,54.42,54.28,54.39,675177.0,42.8071,42.8386,42.7284,42.815,675177.0
2017-01-12 13:30:00,54.39,54.4,54.3,54.36,598085.0,42.815,42.8229,42.7441,42.7914,598085.0
2017-01-12 14:00:00,54.36,54.5,54.34,54.47,552018.0,42.7914,42.9016,42.7756,42.878,552018.0
2017-01-12 14:30:00,54.46,54.62,54.45,54.61,870980.0,42.8701,42.996,42.8622,42.9882,870980.0
2017-01-12 15:00:00,54.62,54.63,54.45,54.57,1325652.0,42.996,43.0039,42.8622,42.9567,1325652.0
2017-01-12 15:30:00,54.58,54.62,54.34,54.51,3930816.0,42.9646,42.996,42.7756,42.9095,3930816.0
2017-01-13 09:30:00,55.11,56.2,54.65,55.75,8113688.0,43.3818,44.2398,43.0197,43.8856,8113688.0
2017-01-13 10:00:00,55.77,56.2,55.61,55.75,4193260.0,43.9013,44.2398,43.7754,43.8856,4193260.0
2017-01-13 10:30:00,55.75,56.15,55.58,55.66,2280971.0,43.8856,44.2004,43.7517,43.8147,2280971.0
2017-01-13 11:00:00,55.65,55.88,55.65,55.78,1499276.0,43.8068,43.9879,43.8068,43.9092,1499276.0
2017-01-13 11:30:00,55.78,55.93,55.57,55.59,1531579.0,43.9092,44.0273,43.7439,43.7596,1531579.0
2017-01-13 12:00:00,55.59,55.64,54.81,54.83,2433526.0,43.7596,43.799,43.1456,43.1614,2433526.0
2017-01-13 12:30:00,54.83,55.27,54.81,55.24,1671404.0,43.1614,43.5077,43.1456,43.4841,1671404.0
2017-01-13 13:00:00,55.26,55.32,55.0,55.01,1287123.0,43.4998,43.5471,43.2952,43.303,1287123.0
2017-01-13 13:30:00,55.01,55.06,54.93,54.97,579303.0,43.303,43.3424,43.2401,43.2716,579303.0
2017-01-13 14:00:00,54.97,54.98,54.76,54.87,1342153.0,43.2716,43.2794,43.1062,43.1928,1342153.0
2017-01-13 14:30:00,54.87,55.16,54.87,55.08,1780692.0,43.1928,43.4211,43.1928,43.3581,1780692.0
2017-01-13 15:00:00,55.08,55.19,55.06,55.18,1205479.0,43.3581,43.4447,43.3424,43.4369,1205479.0
2017-01-13 15:30:00,55.17,55.34,55.12,55.3,3867990.0,43.429,43.5628,43.3896,43.5313,3867990.0
2017-01-17 09:30:00,54.8,54.96,54.42,54.54,2839530.0,43.1377,43.2637,42.8386,42.9331,2839530.0
2017-01-17 10:00:00,54.54,54.56,54.2,54.24,2303381.0,42.9331,42.9488,42.6654,42.6969,2303381.0
2017-01-17 10:30:00,54.23,54.36,54.14,54.26,2052562.0,42.689,42.7914,42.6182,42.7127,2052562.0
2017-01-17 11:00:00,54.26,54.31,54.07,54.22,1450060.0,42.7127,42.752,42.5631,42.6812,1450060.0
2017-01-17 11:30:00,54.22,54.25,54.06,54.21,1135426.0,42.6812,42.7048,42.5552,42.6733,1135426.0
2017-01-17 12:00:00,54.22,54.25,54.1,54.2,990383.0,42.6812,42.7048,42.5867,42.6654,990383.0
2017-01-17 12:30:00,54.2,54.27,54.08,54.09,928356.0,42.6654,42.7205,42.571,42.5788,928356.0
2017-01-17 13:00:00,54.09,54.16,54.05,54.13,734153.0,42.5788,42.6339,42.5473,42.6103,734153.0
2017-01-17 13:30:00,54.13,54.14,54.0,54.02,1108859.0,42.6103,42.6182,42.508,42.5237,1108859.0
2017-01-17 14:00:00,54.02,54.03,53.75,53.77,1569836.0,42.5237,42.5316,42.3112,42.3269,1569836.0
2017-01-17 14:30:00,53.77,53.85,53.66,53.81,1709749.0,42.3269,42.3899,42.2403,42.3584,1709749.0
2017-01-17 15:00:00,53.82,53.83,53.7,53.73,1473089.0,42.3663,42.3742,42.2718,42.2954,1473089.0
2017-01-17 15:30:00,53.73,53.78,53.58,53.78,3962142.0,42.2954,42.3348,42.1774,42.3348,3962142.0
2017-01-18 09:30:00,53.78,53.91,53.34,53.53,3474580.0,42.3348,42.4371,41.9884,42.138,3474580.0
2017-01-18 10:00:00,53.54,53.84,53.4,53.75,1908029.0,42.1459,42.382,42.0357,42.3112,1908029.0
2017-01-18 10:30:00,53.76,53.8,53.36,53.52,1452752.0,42.3191,42.3506,42.0042,42.1301,1452752.0
2017-01-18 11:00:00,53.52,53.61,53.43,53.54,1328760.0,42.1301,42.201,42.0593,42.1459,1328760.0
2017-01-18 11:30:00,53.54,53.66,53.41,53.45,860792.0,42.1459,42.2403,42.0436,42.075,860792.0
2017-01-18 12:00:00,53.45,53.63,53.41,53.51,773668.0,42.075,42.2167,42.0436,42.1223,773668.0
2017-01-18 12:30:00,53.51,53.69,53.47,53.69,811396.0,42.1223,42.264,42.0908,42.264,811396.0
2017-01-18 13:00:00,53.68,53.83,53.66,53.69,633840.0,42.2561,42.3742,42.2403,42.264,633840.0
2017-01-18 13:30:00,53.7,53.79,53.62,53.74,714817.0,42.2718,42.3427,42.2089,42.3033,714817.0
2017-01-18 14:00:00,53.73,53.96,53.73,53.92,837248.0,42.2954,42.4765,42.2954,42.445,837248.0
2017-01-18 14:30:00,53.93,54.02,53.87,53.92,899697.0,42.4529,42.5237,42.4057,42.445,899697.0
2017-01-18 15:00:00,53.92,53.98,53.87,53.96,901890.0,42.445,42.4922,42.4057,42.4765,901890.0
2017-01-18 15:30:00,53.96,54.29,53.89,54.26,3383149.0,42.4765,42.7363,42.4214,42.7127,3383149.0
2017-01-19 09:30:00,54.24,54.39,53.94,54.07,1737316.0,42.6969,42.815,42.4608,42.5631,1737316.0
2017-01-19 10:00:00,54.06,54.39,53.86,54.33,2182746.0,42.5552,42.815,42.3978,42.7678,2182746.0
2017-01-19 10:30:00,54.33,54.43,54.23,54.37,1485929.0,42.7678,42.8465,42.689,42.7992,1485929.0
2017-01-19 11:00:00,54.36,54.41,54.25,54.4,1320436.0,42.7914,42.8307,42.7048,42.8229,1320436.0
2017-01-19 11:30:00,54.4,54.45,54.28,54.42,1387623.0,42.8229,42.8622,42.7284,42.8386,1387623.0
2017-01-19 12:00:00,54.43,54.56,54.38,54.51,1283404.0,42.8465,42.9488,42.8071,42.9095,1283404.0
2017-01-19 12:30:00,54.51,54.58,54.44,54.55,893348.0,42.9095,42.9646,42.8544,42.9409,893348.0
2017-01-19 13:00:00,54.55,54.64,54.51,54.56,709988.0,42.9409,43.0118,42.9095,42.9488,709988.0
2017-01-19 13:30:00,54.56,54.77,54.55,54.63,1055171.0,42.9488,43.1141,42.9409,43.0039,1055171.0
2017-01-19 14:00:00,54.63,54.66,54.46,54.65,1234000.0,43.0039,43.0275,42.8701,43.0197,1234000.0
2017-01-19 14:30:00,54.65,54.69,54.57,54.65,1033489.0,43.0197,43.0511,42.9567,43.0197,1033489.0
2017-01-19 15:00:00,54.66,54.73,54.53,54.69,1469707.0,43.0275,43.0826,42.9252,43.0511,1469707.0
2017-01-19 15:30:00,54.69,54.71,54.57,54.59,2620998.0,43.0511,43.0669,42.9567,42.9724,2620998.0
2017-01-20 09:30:00,54.75,55.07,54.62,54.94,3565321.0,43.0984,43.3503,42.996,43.2479,3565321.0
2017-01-20 10:00:00,54.94,55.02,54.83,54.95,1440749.0,43.2479,43.3109,43.1614,43.2558,1440749.0
2017-01-20 10:30:00,54.95,55.06,54.9,55.0,871091.0,43.2558,43.3424,43.2165,43.2952,871091.0
2017-01-20 11:00:00,55.01,55.06,54.95,54.97,983997.0,43.303,43.3424,43.2558,43.2716,983997.0
2017-01-20 11:30:00,54.96,55.05,54.95,55.02,855948.0,43.2637,43.3345,43.2558,43.3109,855948.0
2017-01-20 12:00:00,55.02,55.11,54.88,54.96,1715363.0,43.3109,43.3818,43.2007,43.2637,1715363.0
2017-01-20 12:30:00,54.94,54.98,54.79,54.88,1142583.0,43.2479,43.2794,43.1299,43.2007,1142583.0
2017-01-20 13:00:00,54.88,55.0,54.79,54.99,661838.0,43.2007,43.2952,43.1299,43.2873,661838.0
2017-01-20 13:30:00,54.98,55.0,54.85,54.91,658808.0,43.2794,43.2952,43.1771,43.2243,658808.0
2017-01-20 14:00:00,54.91,54.93,54.75,54.84,872289.0,43.2243,43.2401,43.0984,43.1692,872289.0
2017-01-20 14:30:00,54.84,55.0,54.82,55.0,1340534.0,43.1692,43.2952,43.1535,43.2952,1340534.0
2017-01-20 15:00:00,55.0,55.06,54.88,54.89,1451913.0,43.2952,43.3424,43.2007,43.2086,1451913.0
2017-01-20 15:30:00,54.89,55.1,54.85,55.08,3318566.0,43.2086,43.3739,43.1771,43.3581,3318566.0
2017-01-23 09:30:00,54.71,55.0,54.62,54.77,2135534.0,43.0669,43.2952,42.996,43.1141,2135534.0
2017-01-23 10:00:00,54.76,54.88,54.48,54.49,1356577.0,43.1062,43.2007,42.8858,42.8937,1356577.0
2017-01-23 10:30:00,54.48,54.59,54.43,54.47,1110690.0,42.8858,42.9724,42.8465,42.878,1110690.0
2017-01-23 11:00:00,54.47,54.57,54.34,54.43,1002599.0,42.878,42.9567,42.7756,42.8465,1002599.0
2017-01-23 11:30:00,54.44,54.46,54.27,54.3,847178.0,42.8544,42.8701,42.7205,42.7441,847178.0
2017-01-23 12:00:00,54.3,54.3,54.15,54.16,859776.0,42.7441,42.7441,42.6261,42.6339,859776.0
2017-01-23 12:30:00,54.16,54.35,54.15,54.35,852786.0,42.6339,42.7835,42.6261,42.7835,852786.0
2017-01-23 13:00:00,54.35,54.4,54.32,54.37,750864.0,42.7835,42.8229,42.7599,42.7992,750864.0
2017-01-23 13:30:00,54.37,54.54,54.35,54.41,847350.0,42.7992,42.9331,42.7835,42.8307,847350.0
2017-01-23 14:00:00,54.42,54.44,54.32,54.34,688076.0,42.8386,42.8544,42.7599,42.7756,688076.0
2017-01-23 14:30:00,54.33,54.41,54.3,54.37,868094.0,42.7678,42.8307,42.7441,42.7992,868094.0
2017-01-23 15:00:00,54.38,54.46,54.34,54.41,762675.0,42.8071,42.8701,42.7756,42.8307,762675.0
2017-01-23 15:30:00,54.41,54.43,54.25,54.26,2288775.0,42.8307,42.8465,42.7048,42.7127,2288775.0
2017-01-24 09:30:00,54.36,54.38,54.13,54.33,1960524.0,42.7914,42.8071,42.6103,42.7678,1960524.0
2017-01-24 10:00:00,54.34,54.63,54.26,54.55,890813.0,42.7756,43.0039,42.7127,42.9409,890813.0
2017-01-24 10:30:00,54.56,54.61,54.52,54.59,673709.0,42.9488,42.9882,42.9173,42.9724,673709.0
2017-01-24 11:00:00,54.59,54.77,54.57,54.65,907085.0,42.9724,43.1141,42.9567,43.0197,907085.0
2017-01-24 11:30:00,54.65,54.79,54.63,54.75,856428.0,43.0197,43.1299,43.0039,43.0984,856428.0
2017-01-24 12:00:00,54.75,55.01,54.74,55.0,998744.0,43.0984,43.303,43.0905,43.2952,998744.0
2017-01-24 12:30:00,55.01,55.03,54.95,54.95,726293.0,43.303,43.3188,43.2558,43.2558,726293.0
2017-01-24 13:00:00,54.95,55.04,54.91,54.98,1060942.0,43.2558,43.3267,43.2243,43.2794,1060942.0
2017-01-24 13:30:00,54.99,55.06,54.95,54.96,936162.0,43.2873,43.3424,43.2558,43.2637,936162.0
2017-01-24 14:00:00,54.96,55.03,54.87,54.91,923048.0,43.2637,43.3188,43.1928,43.2243,923048.0
2017-01-24 14:30:00,54.91,55.01,54.9,55.0,1096700.0,43.2243,43.303,43.2165,43.2952,1096700.0
2017-01-24 15:00:00,54.99,55.07,54.82,54.85,1289540.0,43.2873,43.3503,43.1535,43.1771,1289540.0
2017-01-24 15:30:00,54.85,54.9,54.69,54.7,2718000.0,43.1771,43.2165,43.0511,43.059,2718000.0
2017-01-25 09:30:00,55.38,56.24,55.28,56.02,4389138.0,43.5943,44.2713,43.5156,44.0981,4389138.0
2017-01-25 10:00:00,56.01,56.31,55.97,56.14,4007543.0,44.0902,44.3264,44.0587,44.1926,4007543.0
2017-01-25 10:30:00,56.13,56.38,56.08,56.37,2893827.0,44.1847,44.3815,44.1453,44.3736,2893827.0
2017-01-25 11:00:00,56.37,56.6,56.29,56.58,2767310.0,44.3736,44.5547,44.3106,44.5389,2767310.0
2017-01-25 11:30:00,56.58,56.63,56.38,56.53,1907329.0,44.5389,44.5783,44.3815,44.4996,1907329.0
2017-01-25 12:00:00,56.52,56.57,56.39,56.5,1280705.0,44.4917,44.5311,44.3894,44.476,1280705.0
2017-01-25 12:30:00,56.51,56.54,56.42,56.5,1101392.0,44.4838,44.5074,44.413,44.476,1101392.0
2017-01-25 13:00:00,56.5,56.64,56.49,56.59,1040370.0,44.476,44.5862,44.4681,44.5468,1040370.0
2017-01-25 13:30:00,56.6,56.67,56.5,56.67,1058456.0,44.5547,44.6098,44.476,44.6098,1058456.0
2017-01-25 14:00:00,56.67,56.83,56.67,56.75,1766919.0,44.6098,44.7357,44.6098,44.6727,1766919.0
2017-01-25 14:30:00,56.75,56.76,56.48,56.52,1513756.0,44.6727,44.6806,44.4602,44.4917,1513756.0
2017-01-25 15:00:00,56.52,56.59,56.45,56.55,1597225.0,44.4917,44.5468,44.4366,44.5153,1597225.0
2017-01-25 15:30:00,56.55,56.77,56.53,56.63,3562636.0,44.5153,44.6885,44.4996,44.5783,3562636.0
2017-01-26 09:30:00,56.61,56.96,56.59,56.94,3090659.0,44.5625,44.8381,44.5468,44.8223,3090659.0
2017-01-26 10:00:00,56.94,57.1,56.82,57.05,2332887.0,44.8223,44.9483,44.7279,44.9089,2332887.0
2017-01-26 10:30:00,57.05,57.3,57.03,57.29,2026072.0,44.9089,45.1057,44.8932,45.0978,2026072.0
2017-01-26 11:00:00,57.29,57.33,57.14,57.19,1580160.0,45.0978,45.1293,44.9798,45.0191,1580160.0
2017-01-26 11:30:00,57.19,57.2,56.92,56.97,1591123.0,45.0191,45.027,44.8066,44.8459,1591123.0
2017-01-26 12:00:00,56.98,57.03,56.86,56.94,1042730.0,44.8538,44.8932,44.7593,44.8223,1042730.0
2017-01-26 12:30:00,56.94,57.02,56.91,57.0,869355.0,44.8223,44.8853,44.7987,44.8695,869355.0
2017-01-26 13:00:00,57.0,57.02,56.9,57.0,908990.0,44.8695,44.8853,44.7908,44.8695,908990.0
2017-01-26 13:30:00,57.0,57.05,56.9,57.02,925465.0,44.8695,44.9089,44.7908,44.8853,925465.0
2017-01-26 14:00:00,57.01,57.06,56.8,56.98,1233827.0,44.8774,44.9168,44.7121,44.8538,1233827.0
2017-01-26 14:30:00,56.98,57.09,56.96,57.0,1132987.0,44.8538,44.9404,44.8381,44.8695,1132987.0
2017-01-26 15:00:00,57.0,57.09,56.98,57.04,1066675.0,44.8695,44.9404,44.8538,44.901,1066675.0
2017-01-26 15:30:00,57.04,57.18,56.93,57.17,3379374.0,44.901,45.0112,44.8144,45.0034,3379374.0
2017-01-27 09:30:00,57.03,57.11,56.89,56.94,2325032.0,44.8932,44.9561,44.783,44.8223,2325032.0
2017-01-27 10:00:00,56.93,57.05,56.92,57.0,1397999.0,44.8144,44.9089,44.8066,44.8695,1397999.0
2017-01-27 10:30:00,57.01,57.08,56.84,56.86,1109993.0,44.8774,44.9325,44.7436,44.7593,1109993.0
2017-01-27 11:00:00,56.86,56.9,56.76,56.85,749752.0,44.7593,44.7908,44.6806,44.7515,749752.0
2017-01-27 11:30:00,56.85,56.85,56.69,56.82,871168.0,44.7515,44.7515,44.6255,44.7279,871168.0
2017-01-27 12:00:00,56.81,56.82,56.61,56.62,635923.0,44.72,44.7279,44.5625,44.5704,635923.0
2017-01-27 12:30:00,56.62,56.69,56.58,56.68,469239.0,44.5704,44.6255,44.5389,44.6176,469239.0
2017-01-27 13:00:00,56.67,56.81,56.65,56.81,509477.0,44.6098,44.72,44.594,44.72,509477.0
2017-01-27 13:30:00,56.81,56.84,56.5,56.51,984173.0,44.72,44.7436,44.476,44.4838,984173.0
2017-01-27 14:00:00,56.51,56.53,56.41,56.51,733916.0,44.4838,44.4996,44.4051,44.4838,733916.0
2017-01-27 14:30:00,56.51,56.57,56.49,56.57,646211.0,44.4838,44.5311,44.4681,44.5311,646211.0
2017-01-27 15:00:00,56.57,56.65,56.49,56.5,812085.0,44.5311,44.594,44.4681,44.476,812085.0
2017-01-27 15:30:00,56.51,56.59,56.45,56.58,1593871.0,44.4838,44.5468,44.4366,44.5389,1593871.0
2017-01-30 09:30:00,56.12,56.33,55.93,56.16,3050361.0,44.1768,44.3421,44.0273,44.2083,3050361.0
2017-01-30 10:00:00,56.17,56.28,55.82,55.88,1596537.0,44.2162,44.3028,43.9407,43.9879,1596537.0
2017-01-30 10:30:00,55.89,56.02,55.75,55.82,1236284.0,43.9958,44.0981,43.8856,43.9407,1236284.0
2017-01-30 11:00:00,55.81,56.0,55.8,55.85,980865.0,43.9328,44.0824,43.9249,43.9643,980865.0
2017-01-30 11:30:00,55.84,55.95,55.78,55.89,978312.0,43.9564,44.043,43.9092,43.9958,978312.0
2017-01-30 12:00:00,55.9,55.98,55.84,55.95,507605.0,44.0036,44.0666,43.9564,44.043,507605.0
2017-01-30 12:30:00,55.95,55.95,55.85,55.89,401070.0,44.043,44.043,43.9643,43.9958,401070.0
2017-01-30 13:00:00,55.89,55.98,55.84,55.85,381203.0,43.9958,44.0666,43.9564,43.9643,381203.0
2017-01-30 13:30:00,55.85,55.89,55.8,55.82,633057.0,43.9643,43.9958,43.9249,43.9407,633057.0
2017-01-30 14:00:00,55.82,55.99,55.8,55.96,571193.0,43.9407,44.0745,43.9249,44.0509,571193.0
2017-01-30 14:30:00,55.95,56.01,55.9,55.93,475052.0,44.043,44.0902,44.0036,44.0273,475052.0
2017-01-30 15:00:00,55.94,55.95,55.82,55.88,695539.0,44.0351,44.043,43.9407,43.9879,695539.0
2017-01-30 15:30:00,55.88,56.1,55.86,56.05,1960141.0,43.9879,44.1611,43.9722,44.1217,1960141.0
2017-01-31 09:30:00,55.98,56.38,55.92,56.36,2207109.0,44.0666,44.3815,44.0194,44.3657,2207109.0
2017-01-31 10:00:00,56.35,56.37,55.99,56.08,2178315.0,44.3579,44.3736,44.0745,44.1453,2178315.0
2017-01-31 10:30:00,56.09,56.23,55.88,56.01,1648903.0,44.1532,44.2634,43.9879,44.0902,1648903.0
2017-01-31 11:00:00,56.02,56.05,55.91,56.01,957344.0,44.0981,44.1217,44.0115,44.0902,957344.0
2017-01-31 11:30:00,56.0,56.08,55.92,56.04,993170.0,44.0824,44.1453,44.0194,44.1138,993170.0
2017-01-31 12:00:00,56.04,56.21,56.02,56.19,686616.0,44.1138,44.2477,44.0981,44.2319,686616.0
2017-01-31 12:30:00,56.19,56.25,56.04,56.07,1140389.0,44.2319,44.2792,44.1138,44.1375,1140389.0
2017-01-31 13:00:00,56.06,56.16,56.01,56.13,577256.0,44.1296,44.2083,44.0902,44.1847,577256.0
2017-01-31 13:30:00,56.13,56.15,55.98,55.99,1157290.0,44.1847,44.2004,44.0666,44.0745,1157290.0
2017-01-31 14:00:00,55.99,55.99,55.81,55.86,1355148.0,44.0745,44.0745,43.9328,43.9722,1355148.0
2017-01-31 14:30:00,55.87,56.03,55.8,56.02,871379.0,43.98,44.106,43.9249,44.0981,871379.0
2017-01-31 15:00:00,56.01,56.23,56.01,56.18,1704801.0,44.0902,44.2634,44.0902,44.2241,1704801.0
2017-01-31 15:30:00,56.17,56.35,56.17,56.34,3041478.0,44.2162,44.3579,44.2162,44.35,3041478.0
2017-02-01 09:30:00,56.54,57.07,56.35,56.42,3242653.0,44.8099,45.23,44.6594,44.7148,3242653.0
2017-02-01 10:00:00,56.42,56.6,56.34,56.38,1623464.0,44.7148,44.8575,44.6514,44.6831,1623464.0
2017-02-01 10:30:00,56.37,56.39,56.08,56.12,1461643.0,44.6752,44.6911,44.4454,44.4771,1461643.0
2017-02-01 11:00:00,56.12,56.44,56.1,56.42,1355340.0,44.4771,44.7307,44.4612,44.7148,1355340.0
2017-02-01 11:30:00,56.42,56.47,56.2,56.31,1570491.0,44.7148,44.7545,44.5405,44.6277,1570491.0
2017-02-01 12:00:00,56.32,56.38,56.21,56.29,911125.0,44.6356,44.6831,44.5484,44.6118,911125.0
2017-02-01 12:30:00,56.28,56.42,56.27,56.36,744680.0,44.6039,44.7148,44.596,44.6673,744680.0
2017-02-01 13:00:00,56.36,56.48,56.34,56.42,594691.0,44.6673,44.7624,44.6514,44.7148,594691.0
2017-02-01 13:30:00,56.43,56.52,56.35,56.39,703533.0,44.7228,44.7941,44.6594,44.6911,703533.0
2017-02-01 14:00:00,56.38,56.49,56.15,56.34,1343443.0,44.6831,44.7703,44.5009,44.6514,1343443.0
2017-02-01 14:30:00,56.35,56.35,55.77,55.86,1618708.0,44.6594,44.6594,44.1997,44.271,1618708.0
2017-02-01 15:00:00,55.86,56.01,55.85,55.99,1272320.0,44.271,44.3899,44.2631,44.374,1272320.0
2017-02-01 15:30:00,55.99,56.08,55.87,55.91,1774143.0,44.374,44.4454,44.2789,44.3106,1774143.0
2017-02-02 09:30:00,55.56,55.75,55.4,55.66,1345492.0,44.0333,44.1838,43.9065,44.1125,1345492.0
2017-02-02 10:00:00,55.66,55.92,55.66,55.75,1351478.0,44.1125,44.3186,44.1125,44.1838,1351478.0
2017-02-02 10:30:00,55.76,55.91,55.6,55.91,690711.0,44.1918,44.3106,44.065,44.3106,690711.0
2017-02-02 11:00:00,55.91,55.96,55.7,55.71,866838.0,44.3106,44.3503,44.1442,44.1521,866838.0
2017-02-02 11:30:00,55.71,55.72,55.51,55.51,609250.0,44.1521,44.1601,43.9936,43.9936,609250.0
2017-02-02 12:00:00,55.52,55.58,55.48,55.55,537748.0,44.0016,44.0491,43.9699,44.0253,537748.0
2017-02-02 12:30:00,55.55,55.78,55.55,55.76,556138.0,44.0253,44.2076,44.0253,44.1918,556138.0
2017-02-02 13:00:00,55.76,55.8,55.69,55.72,352483.0,44.1918,44.2235,44.1363,44.1601,352483.0
2017-02-02 13:30:00,55.71,55.86,55.67,55.8,486959.0,44.1521,44.271,44.1204,44.2235,486959.0
2017-02-02 14:00:00,55.81,55.82,55.57,55.61,547271.0,44.2314,44.2393,44.0412,44.0729,547271.0
2017-02-02 14:30:00,55.6,55.72,55.6,55.65,636832.0,44.065,44.1601,44.065,44.1046,636832.0
2017-02-02 15:00:00,55.65,55.85,55.61,55.82,1021259.0,44.1046,44.2631,44.0729,44.2393,1021259.0
2017-02-02 15:30:00,55.82,55.87,55.75,55.76,1827870.0,44.2393,44.2789,44.1838,44.1918,1827870.0
2017-02-03 09:30:00,56.88,56.88,56.43,56.84,2009800.0,45.0794,45.0794,44.7228,45.0477,2009800.0
2017-02-03 10:00:00,56.84,56.89,56.64,56.8,2330398.0,45.0477,45.0873,44.8892,45.016,2330398.0
2017-02-03 10:30:00,56.81,57.0,56.74,56.97,1312247.0,45.0239,45.1745,44.9684,45.1507,1312247.0
2017-02-03 11:00:00,56.97,57.25,56.96,56.99,1355022.0,45.1507,45.3726,45.1428,45.1666,1355022.0
2017-02-03 11:30:00,56.99,57.06,56.87,56.92,800955.0,45.1666,45.2221,45.0715,45.1111,800955.0
2017-02-03 12:00:00,56.93,57.03,56.93,56.96,778898.0,45.119,45.1983,45.119,45.1428,778898.0
2017-02-03 12:30:00,56.95,57.05,56.95,56.99,366019.0,45.1349,45.2141,45.1349,45.1666,366019.0
2017-02-03 13:00:00,56.99,57.09,56.96,56.99,493145.0,45.1666,45.2458,45.1428,45.1666,493145.0
2017-02-03 13:30:00,57.0,57.01,56.88,56.89,897041.0,45.1745,45.1824,45.0794,45.0873,897041.0
2017-02-03 14:00:00,56.9,57.05,56.89,57.03,737895.0,45.0953,45.2141,45.0873,45.1983,737895.0
2017-02-03 14:30:00,57.04,57.29,57.02,57.22,1409652.0,45.2062,45.4043,45.1904,45.3489,1409652.0
2017-02-03 15:00:00,57.23,57.25,57.13,57.14,1325224.0,45.3568,45.3726,45.2775,45.2855,1325224.0
2017-02-03 15:30:00,57.14,57.27,57.09,57.26,3581506.0,45.2855,45.3885,45.2458,45.3806,3581506.0
2017-02-06 09:30:00,57.08,57.34,56.92,57.3,1911659.0,45.2379,45.444,45.1111,45.4123,1911659.0
2017-02-06 10:00:00,57.3,57.41,57.23,57.27,719836.0,45.4123,45.4994,45.3568,45.3885,719836.0
2017-02-06 10:30:00,57.27,57.28,56.93,56.93,953109.0,45.3885,45.3964,45.119,45.119,953109.0
2017-02-06 11:00:00,56.93,57.03,56.9,56.98,660548.0,45.119,45.1983,45.0953,45.1587,660548.0
2017-02-06 11:30:00,56.99,57.07,56.86,56.89,517429.0,45.1666,45.23,45.0636,45.0873,517429.0
2017-02-06 12:00:00,56.88,56.97,56.86,56.95,486015.0,45.0794,45.1507,45.0636,45.1349,486015.0
2017-02-06 12:30:00,56.95,56.95,56.78,56.8,419568.0,45.1349,45.1349,45.0001,45.016,419568.0
2017-02-06 13:00:00,56.8,56.87,56.76,56.86,432297.0,45.016,45.0715,44.9843,45.0636,432297.0
2017-02-06 13:30:00,56.86,56.94,56.79,56.91,502206.0,45.0636,45.127,45.0081,45.1032,502206.0
2017-02-06 14:00:00,56.91,56.93,56.79,56.8,426407.0,45.1032,45.119,45.0081,45.016,426407.0
2017-02-06 14:30:00,56.8,56.86,56.79,56.81,460207.0,45.016,45.0636,45.0081,45.0239,460207.0
2017-02-06 15:00:00,56.82,56.83,56.61,56.64,1130753.0,45.0319,45.0398,44.8654,44.8892,1130753.0
2017-02-06 15:30:00,56.64,56.67,56.49,56.56,3231395.0,44.8892,44.913,44.7703,44.8258,3231395.0
2017-02-07 09:30:00,56.86,57.19,56.73,57.14,1737807.0,45.0636,45.3251,44.9605,45.2855,1737807.0
2017-02-07 10:00:00,57.13,57.16,56.76,56.77,1208217.0,45.2775,45.3013,44.9843,44.9922,1208217.0
2017-02-07 10:30:00,56.78,56.78,56.59,56.68,773831.0,45.0001,45.0001,44.8496,44.9209,773831.0
2017-02-07 11:00:00,56.68,56.83,56.53,56.59,607187.0,44.9209,45.0398,44.802,44.8496,607187.0
2017-02-07 11:30:00,56.59,56.65,56.5,56.5,700135.0,44.8496,44.8971,44.7782,44.7782,700135.0
2017-02-07 12:00:00,56.5,56.57,56.39,56.4,497752.0,44.7782,44.8337,44.6911,44.699,497752.0
2017-02-07 12:30:00,56.41,56.52,56.33,56.35,385753.0,44.7069,44.7941,44.6435,44.6594,385753.0
2017-02-07 13:00:00,56.35,56.38,56.28,56.35,763985.0,44.6594,44.6831,44.6039,44.6594,763985.0
2017-02-07 13:30:00,56.36,56.37,56.29,56.3,746127.0,44.6673,44.6752,44.6118,44.6197,746127.0
2017-02-07 14:00:00,56.31,56.42,56.29,56.4,599675.0,44.6277,44.7148,44.6118,44.699,599675.0
2017-02-07 14:30:00,56.4,56.41,56.28,56.31,643290.0,44.699,44.7069,44.6039,44.6277,643290.0
2017-02-07 15:00:00,56.3,56.42,56.28,56.3,1501353.0,44.6197,44.7148,44.6039,44.6197,1501353.0
2017-02-07 15:30:00,56.29,56.33,56.26,56.32,2099794.0,44.6118,44.6435,44.588,44.6356,2099794.0
2017-02-08 09:30:00,56.21,56.21,55.53,55.66,2366018.0,44.5484,44.5484,44.0095,44.1125,2366018.0
2017-02-08 10:00:00,55.66,55.7,55.39,55.4,2003138.0,44.1125,44.1442,43.8985,43.9065,2003138.0
2017-02-08 10:30:00,55.4,55.48,55.16,55.35,2403372.0,43.9065,43.9699,43.7162,43.8668,2403372.0
2017-02-08 11:00:00,55.36,55.74,55.32,55.58,1562677.0,43.8747,44.1759,43.843,44.0491,1562677.0
2017-02-08 11:30:00,55.58,55.65,55.41,55.41,688528.0,44.0491,44.1046,43.9144,43.9144,688528.0
2017-02-08 12:00:00,55.41,55.56,55.4,55.54,432572.0,43.9144,44.0333,43.9065,44.0174,432572.0
2017-02-08 12:30:00,55.55,55.58,55.47,55.55,544801.0,44.0253,44.0491,43.9619,44.0253,544801.0
2017-02-08 13:00:00,55.55,55.72,55.51,55.7,545392.0,44.0253,44.1601,43.9936,44.1442,545392.0
2017-02-08 13:30:00,55.7,55.82,55.67,55.79,602086.0,44.1442,44.2393,44.1204,44.2155,602086.0
2017-02-08 14:00:00,55.78,55.79,55.69,55.73,710525.0,44.2076,44.2155,44.1363,44.168,710525.0
2017-02-08 14:30:00,55.73,55.73,55.64,55.64,686992.0,44.168,44.168,44.0967,44.0967,686992.0
2017-02-08 15:00:00,55.64,55.71,55.63,55.69,1276765.0,44.0967,44.1521,44.0887,44.1363,1276765.0
2017-02-08 15:30:00,55.69,55.74,55.61,55.63,1955404.0,44.1363,44.1759,44.0729,44.0887,1955404.0
2017-02-09 09:30:00,55.98,56.02,55.67,55.87,1946110.0,44.3661,44.3978,44.1204,44.2789,1946110.0
2017-02-09 10:00:00,55.88,56.12,55.86,56.08,1078415.0,44.2869,44.4771,44.271,44.4454,1078415.0
2017-02-09 10:30:00,56.08,56.38,56.08,56.3,1559283.0,44.4454,44.6831,44.4454,44.6197,1559283.0
2017-02-09 11:00:00,56.31,56.46,56.19,56.44,820408.0,44.6277,44.7465,44.5326,44.7307,820408.0
2017-02-09 11:30:00,56.45,56.53,56.29,56.53,913740.0,44.7386,44.802,44.6118,44.802,913740.0
2017-02-09 12:00:00,56.53,56.56,56.4,56.42,852361.0,44.802,44.8258,44.699,44.7148,852361.0
2017-02-09 12:30:00,56.43,56.55,56.38,56.54,611982.0,44.7228,44.8179,44.6831,44.8099,611982.0
2017-02-09 13:00:00,56.54,56.57,56.49,56.53,582713.0,44.8099,44.8337,44.7703,44.802,582713.0
2017-02-09 13:30:00,56.54,56.6,56.49,56.6,639300.0,44.8099,44.8575,44.7703,44.8575,639300.0
2017-02-09 14:00:00,56.59,56.62,56.53,56.55,606461.0,44.8496,44.8733,44.802,44.8179,606461.0
2017-02-09 14:30:00,56.56,56.67,56.53,56.63,704587.0,44.8258,44.913,44.802,44.8813,704587.0
2017-02-09 15:00:00,56.63,56.73,56.63,56.68,1357757.0,44.8813,44.9605,44.8813,44.9209,1357757.0
2017-02-09 15:30:00,56.68,56.77,56.64,56.73,2170349.0,44.9209,44.9922,44.8892,44.9605,2170349.0
2017-02-10 09:30:00,57.02,57.02,56.68,56.83,1373111.0,45.1904,45.1904,44.9209,45.0398,1373111.0
2017-02-10 10:00:00,56.83,56.88,56.72,56.82,1056660.0,45.0398,45.0794,44.9526,45.0319,1056660.0
2017-02-10 10:30:00,56.82,57.0,56.81,56.89,910662.0,45.0319,45.1745,45.0239,45.0873,910662.0
2017-02-10 11:00:00,56.9,56.94,56.82,56.9,904426.0,45.0953,45.127,45.0319,45.0953,904426.0
2017-02-10 11:30:00,56.89,56.92,56.79,56.8,1041205.0,45.0873,45.1111,45.0081,45.016,1041205.0
2017-02-10 12:00:00,56.8,56.85,56.75,56.79,311166.0,45.016,45.0556,44.9764,45.0081,311166.0
2017-02-10 12:30:00,56.79,56.83,56.69,56.69,410299.0,45.0081,45.0398,44.9288,44.9288,410299.0
2017-02-10 13:00:00,56.69,56.83,56.66,56.79,528479.0,44.9288,45.0398,44.905,45.0081,528479.0
2017-02-10 13:30:00,56.8,57.04,56.77,56.89,703608.0,45.016,45.2062,44.9922,45.0873,703608.0
2017-02-10 14:00:00,56.9,56.98,56.83,56.92,440459.0,45.0953,45.1587,45.0398,45.1111,440459.0
2017-02-10 14:30:00,56.92,56.95,56.85,56.91,661630.0,45.1111,45.1349,45.0556,45.1032,661630.0
2017-02-10 15:00:00,56.92,57.01,56.9,57.01,788649.0,45.1111,45.1824,45.0953,45.1824,788649.0
2017-02-10 15:30:00,57.01,57.01,56.85,56.87,1569602.0,45.1824,45.1824,45.0556,45.0715,1569602.0
2017-02-13 09:30:00,57.07,57.39,56.89,57.24,1370793.0,45.23,45.4836,45.0873,45.3647,1370793.0
2017-02-13 10:00:00,57.25,57.4,57.15,57.19,945133.0,45.3726,45.4915,45.2934,45.3251,945133.0
2017-02-13 10:30:00,57.2,57.22,57.06,57.11,788933.0,45.333,45.3489,45.2221,45.2617,788933.0
2017-02-13 11:00:00,57.12,57.27,57.06,57.14,943233.0,45.2696,45.3885,45.2221,45.2855,943233.0
2017-02-13 11:30:00,57.15,57.15,57.01,57.03,655741.0,45.2934,45.2934,45.1824,45.1983,655741.0
2017-02-13 12:00:00,57.03,57.25,57.02,57.24,685512.0,45.1983,45.3726,45.1904,45.3647,685512.0
2017-02-13 12:30:00,57.23,57.29,57.21,57.29,670591.0,45.3568,45.4043,45.3409,45.4043,670591.0
2017-02-13 13:00:00,57.29,57.39,57.22,57.39,720204.0,45.4043,45.4836,45.3489,45.4836,720204.0
2017-02-13 13:30:00,57.39,57.52,57.37,57.42,1161983.0,45.4836,45.5866,45.4677,45.5074,1161983.0
2017-02-13 14:00:00,57.42,57.43,57.23,57.23,575488.0,45.5074,45.5153,45.3568,45.3568,575488.0
2017-02-13 14:30:00,57.23,57.24,57.1,57.11,646997.0,45.3568,45.3647,45.2538,45.2617,646997.0
2017-02-13 15:00:00,57.11,57.15,57.03,57.08,652989.0,45.2617,45.2934,45.1983,45.2379,652989.0
2017-02-13 15:30:00,57.08,57.15,57.03,57.07,1543772.0,45.2379,45.2934,45.1983,45.23,1543772.0
2017-02-14 09:30:00,57.12,57.32,56.99,57.08,1100178.0,45.2696,45.4281,45.1666,45.2379,1100178.0
2017-02-14 10:00:00,57.07,57.74,57.07,57.48,2207794.0,45.23,45.761,45.23,45.5549,2207794.0
2017-02-14 10:30:00,57.48,57.74,57.39,57.6,1248243.0,45.5549,45.761,45.4836,45.65,1248243.0
2017-02-14 11:00:00,57.6,57.71,57.41,57.67,903346.0,45.65,45.7372,45.4994,45.7055,903346.0
2017-02-14 11:30:00,57.67,57.69,57.46,57.54,593603.0,45.7055,45.7214,45.5391,45.6025,593603.0
2017-02-14 12:00:00,57.53,57.59,57.44,57.44,519770.0,45.5946,45.6421,45.5232,45.5232,519770.0
2017-02-14 12:30:00,57.44,57.67,57.43,57.65,738742.0,45.5232,45.7055,45.5153,45.6897,738742.0
2017-02-14 13:00:00,57.65,57.82,57.61,57.73,862365.0,45.6897,45.8244,45.658,45.7531,862365.0
2017-02-14 13:30:00,57.72,57.82,57.65,57.77,663288.0,45.7451,45.8244,45.6897,45.7848,663288.0
2017-02-14 14:00:00,57.77,57.89,57.72,57.86,868126.0,45.7848,45.8799,45.7451,45.8561,868126.0
2017-02-14 14:30:00,57.85,57.92,57.77,57.88,833505.0,45.8482,45.9036,45.7848,45.8719,833505.0
2017-02-14 15:00:00,57.88,57.95,57.85,57.94,995148.0,45.8719,45.9274,45.8482,45.9195,995148.0
2017-02-14 15:30:00,57.93,58.0,57.87,57.96,2569411.0,45.9116,45.967,45.864,45.9353,2569411.0
2017-02-15 09:30:00,58.1,58.34,57.96,58.15,2808690.0,46.0463,46.2365,45.9353,46.0859,2808690.0
2017-02-15 10:00:00,58.16,58.2,57.89,58.02,1240804.0,46.0938,46.1255,45.8799,45.9829,1240804.0
2017-02-15 10:30:00,58.01,58.52,58.0,58.49,1650820.0,45.975,46.3792,45.967,46.3554,1650820.0
2017-02-15 11:00:00,58.48,58.82,58.44,58.76,1667210.0,46.3475,46.6169,46.3158,46.5694,1667210.0
2017-02-15 11:30:00,58.77,58.78,58.33,58.47,1200077.0,46.5773,46.5852,46.2286,46.3395,1200077.0
2017-02-15 12:00:00,58.47,58.68,58.47,58.66,1228709.0,46.3395,46.506,46.3395,46.4901,1228709.0
2017-02-15 12:30:00,58.66,58.8,58.65,58.77,966524.0,46.4901,46.6011,46.4822,46.5773,966524.0
2017-02-15 13:00:00,58.77,58.81,58.7,58.77,835285.0,46.5773,46.609,46.5218,46.5773,835285.0
2017-02-15 13:30:00,58.77,59.01,58.69,58.87,2098473.0,46.5773,46.7675,46.5139,46.6565,2098473.0
2017-02-15 14:00:00,58.87,58.91,58.66,58.74,831262.0,46.6565,46.6882,46.4901,46.5535,831262.0
2017-02-15 14:30:00,58.73,58.74,58.66,58.73,768420.0,46.5456,46.5535,46.4901,46.5456,768420.0
2017-02-15 15:00:00,58.73,58.83,58.64,58.64,2144481.0,46.5456,46.6248,46.4743,46.4743,2144481.0
2017-02-15 15:30:00,58.64,58.7,58.51,58.55,2763430.0,46.4743,46.5218,46.3712,46.4029,2763430.0
2017-02-16 09:30:00,58.36,58.36,57.99,58.0,1465710.0,46.2524,46.2524,45.9591,45.967,1465710.0
2017-02-16 10:00:00,58.01,58.05,57.78,57.9,1419265.0,45.975,46.0067,45.7927,45.8878,1419265.0
2017-02-16 10:30:00,57.91,58.08,57.63,57.7,1498602.0,45.8957,46.0304,45.6738,45.7293,1498602.0
2017-02-16 11:00:00,57.7,57.71,57.51,57.64,1451927.0,45.7293,45.7372,45.5787,45.6817,1451927.0
2017-02-16 11:30:00,57.65,57.81,57.63,57.8,623263.0,45.6897,45.8165,45.6738,45.8085,623263.0
2017-02-16 12:00:00,57.8,57.86,57.75,57.8,1191933.0,45.8085,45.8561,45.7689,45.8085,1191933.0
2017-02-16 12:30:00,57.8,57.97,57.77,57.87,638724.0,45.8085,45.9433,45.7848,45.864,638724.0
2017-02-16 13:00:00,57.87,57.88,57.76,57.86,543805.0,45.864,45.8719,45.7768,45.8561,543805.0
2017-02-16 13:30:00,57.85,57.87,57.73,57.83,448150.0,45.8482,45.864,45.7531,45.8323,448150.0
2017-02-16 14:00:00,57.84,57.9,57.73,57.84,424917.0,45.8402,45.8878,45.7531,45.8402,424917.0
2017-02-16 14:30:00,57.83,57.93,57.77,57.89,549757.0,45.8323,45.9116,45.7848,45.8799,549757.0
2017-02-16 15:00:00,57.89,58.0,57.87,57.98,820361.0,45.8799,45.967,45.864,45.9512,820361.0
2017-02-16 15:30:00,57.98,58.15,57.93,58.11,1721166.0,45.9512,46.0859,45.9116,46.0542,1721166.0
2017-02-17 09:30:00,57.58,57.84,57.49,57.52,2532954.0,45.6342,45.8402,45.5628,45.5866,2532954.0
2017-02-17 10:00:00,57.52,57.78,57.45,57.78,991721.0,45.5866,45.7927,45.5311,45.7927,991721.0
2017-02-17 10:30:00,57.77,57.79,57.6,57.76,981387.0,45.7848,45.8006,45.65,45.7768,981387.0
2017-02-17 11:00:00,57.76,57.89,57.58,57.65,1216463.0,45.7768,45.8799,45.6342,45.6897,1216463.0
2017-02-17 11:30:00,57.66,57.84,57.65,57.81,478033.0,45.6976,45.8402,45.6897,45.8165,478033.0
2017-02-17 12:00:00,57.8,57.96,57.77,57.93,456682.0,45.8085,45.9353,45.7848,45.9116,456682.0
2017-02-17 12:30:00,57.93,57.94,57.85,57.91,357257.0,45.9116,45.9195,45.8482,45.8957,357257.0
2017-02-17 13:00:00,57.91,57.91,57.72,57.8,475598.0,45.8957,45.8957,45.7451,45.8085,475598.0
2017-02-17 13:30:00,57.8,57.84,57.75,57.77,470930.0,45.8085,45.8402,45.7689,45.7848,470930.0
2017-02-17 14:00:00,57.76,57.83,57.73,57.81,466408.0,45.7768,45.8323,45.7531,45.8165,466408.0
2017-02-17 14:30:00,57.8,57.98,57.8,57.9,520283.0,45.8085,45.9512,45.8085,45.8878,520283.0
2017-02-17 15:00:00,57.91,58.07,57.9,58.07,543962.0,45.8957,46.0225,45.8878,46.0225,543962.0
2017-02-17 15:30:00,58.07,58.1,57.95,58.07,1567775.0,46.0225,46.0463,45.9274,46.0225,1567775.0
2017-02-21 09:30:00,58.25,58.63,58.12,58.32,1587411.0,46.1652,46.4663,46.0621,46.2207,1587411.0
2017-02-21 10:00:00,58.33,58.43,58.19,58.41,900625.0,46.2286,46.3078,46.1176,46.292,900625.0
2017-02-21 10:30:00,58.41,58.53,58.38,58.43,818806.0,46.292,46.3871,46.2682,46.3078,818806.0
2017-02-21 11:00:00,58.42,58.46,58.02,58.04,1353096.0,46.2999,46.3316,45.9829,45.9987,1353096.0
2017-02-21 11:30:00,58.05,58.12,57.9,58.05,1375760.0,46.0067,46.0621,45.8878,46.0067,1375760.0
2017-02-21 12:00:00,58.05,58.22,58.03,58.19,713116.0,46.0067,46.1414,45.9908,46.1176,713116.0
2017-02-21 12:30:00,58.18,58.23,58.11,58.14,373554.0,46.1097,46.1493,46.0542,46.078,373554.0
2017-02-21 13:00:00,58.14,58.14,58.04,58.06,501174.0,46.078,46.078,45.9987,46.0146,501174.0
2017-02-21 13:30:00,58.06,58.07,57.98,58.03,739273.0,46.0146,46.0225,45.9512,45.9908,739273.0
2017-02-21 14:00:00,58.04,58.25,58.01,58.25,619367.0,45.9987,46.1652,45.975,46.1652,619367.0
2017-02-21 14:30:00,58.24,58.29,58.2,58.21,572303.0,46.1573,46.1969,46.1255,46.1335,572303.0
2017-02-21 15:00:00,58.22,58.33,58.15,58.33,882204.0,46.1414,46.2286,46.0859,46.2286,882204.0
2017-02-21 15:30:00,58.32,58.39,58.19,58.23,2649005.0,46.2207,46.2761,46.1176,46.1493,2649005.0
2017-02-22 09:30:00,58.0,58.34,58.0,58.23,1795833.0,45.967,46.2365,45.967,46.1493,1795833.0
2017-02-22 10:00:00,58.24,58.34,58.1,58.22,802926.0,46.1573,46.2365,46.0463,46.1414,802926.0
2017-02-22 10:30:00,58.22,58.38,58.2,58.27,640350.0,46.1414,46.2682,46.1255,46.181,640350.0
2017-02-22 11:00:00,58.26,58.3,58.18,58.24,666119.0,46.1731,46.2048,46.1097,46.1573,666119.0
2017-02-22 11:30:00,58.24,58.36,58.24,58.33,1034928.0,46.1573,46.2524,46.1573,46.2286,1034928.0
2017-02-22 12:00:00,58.32,58.4,58.27,58.35,422196.0,46.2207,46.2841,46.181,46.2444,422196.0
2017-02-22 12:30:00,58.34,58.43,58.31,58.43,348981.0,46.2365,46.3078,46.2127,46.3078,348981.0
2017-02-22 13:00:00,58.43,58.48,58.38,58.43,533374.0,46.3078,46.3475,46.2682,46.3078,533374.0
2017-02-22 13:30:00,58.44,58.52,58.42,58.51,609017.0,46.3158,46.3792,46.2999,46.3712,609017.0
2017-02-22 14:00:00,58.52,58.59,58.16,58.46,910828.0,46.3792,46.4346,46.0938,46.3316,910828.0
2017-02-22 14:30:00,58.46,58.48,58.32,58.39,486463.0,46.3316,46.3475,46.2207,46.2761,486463.0
2017-02-22 15:00:00,58.38,58.47,58.36,58.44,739494.0,46.2682,46.3395,46.2524,46.3158,739494.0
2017-02-22 15:30:00,58.45,58.49,58.34,58.36,1228982.0,46.3237,46.3554,46.2365,46.2524,1228982.0
2017-02-23 09:30:00,58.43,58.59,58.3,58.57,1925986.0,46.3078,46.4346,46.2048,46.4188,1925986.0
2017-02-23 10:00:00,58.57,58.58,58.18,58.28,1387081.0,46.4188,46.4267,46.1097,46.189,1387081.0
2017-02-23 10:30:00,58.28,58.4,58.09,58.19,931189.0,46.189,46.2841,46.0384,46.1176,931189.0
2017-02-23 11:00:00,58.2,58.27,58.06,58.25,1074439.0,46.1255,46.181,46.0146,46.1652,1074439.0
2017-02-23 11:30:00,58.25,58.41,58.24,58.29,728409.0,46.1652,46.292,46.1573,46.1969,728409.0
2017-02-23 12:00:00,58.29,58.48,58.22,58.4,699898.0,46.1969,46.3475,46.1414,46.2841,699898.0
2017-02-23 12:30:00,58.4,58.45,58.31,58.32,623303.0,46.2841,46.3237,46.2127,46.2207,623303.0
2017-02-23 13:00:00,58.32,58.38,58.25,58.33,654239.0,46.2207,46.2682,46.1652,46.2286,654239.0
2017-02-23 13:30:00,58.33,58.5,58.32,58.5,706198.0,46.2286,46.3633,46.2207,46.3633,706198.0
2017-02-23 14:00:00,58.5,58.5,58.32,58.39,733393.0,46.3633,46.3633,46.2207,46.2761,733393.0
2017-02-23 14:30:00,58.4,58.47,58.33,58.4,650433.0,46.2841,46.3395,46.2286,46.2841,650433.0
2017-02-23 15:00:00,58.4,58.47,58.34,58.42,865174.0,46.2841,46.3395,46.2365,46.2999,865174.0
2017-02-23 15:30:00,58.43,58.48,58.4,58.48,1265905.0,46.3078,46.3475,46.2841,46.3475,1265905.0
2017-02-24 09:30:00,57.7,57.91,57.64,57.8,2396082.0,45.7293,45.8957,45.6817,45.8085,2396082.0
2017-02-24 10:00:00,57.8,57.9,57.52,57.53,1128844.0,45.8085,45.8878,45.5866,45.5946,1128844.0
2017-02-24 10:30:00,57.53,57.62,57.39,57.5,1003286.0,45.5946,45.6659,45.4836,45.5708,1003286.0
2017-02-24 11:00:00,57.51,57.64,57.48,57.53,713519.0,45.5787,45.6817,45.5549,45.5946,713519.0
2017-02-24 11:30:00,57.53,57.59,57.48,57.52,557522.0,45.5946,45.6421,45.5549,45.5866,557522.0
2017-02-24 12:00:00,57.52,57.61,57.51,57.58,529155.0,45.5866,45.658,45.5787,45.6342,529155.0
2017-02-24 12:30:00,57.59,57.59,57.49,57.53,547478.0,45.6421,45.6421,45.5628,45.5946,547478.0
2017-02-24 13:00:00,57.52,57.55,57.33,57.36,728479.0,45.5866,45.6104,45.436,45.4598,728479.0
2017-02-24 13:30:00,57.36,57.5,57.35,57.45,631668.0,45.4598,45.5708,45.4519,45.5311,631668.0
2017-02-24 14:00:00,57.45,57.46,57.32,57.44,721201.0,45.5311,45.5391,45.4281,45.5232,721201.0
2017-02-24 14:30:00,57.44,57.47,57.37,57.37,719491.0,45.5232,45.547,45.4677,45.4677,719491.0
2017-02-24 15:00:00,57.38,57.54,57.34,57.5,1187341.0,45.4757,45.6025,45.444,45.5708,1187341.0
2017-02-24 15:30:00,57.5,57.82,57.5,57.81,2773311.0,45.5708,45.8244,45.5708,45.8165,2773311.0
2017-02-27 09:30:00,57.81,58.08,57.71,57.79,1495728.0,45.8165,46.0304,45.7372,45.8006,1495728.0
2017-02-27 10:00:00,57.79,57.93,57.71,57.91,735231.0,45.8006,45.9116,45.7372,45.8957,735231.0
2017-02-27 10:30:00,57.92,58.07,57.91,57.98,688797.0,45.9036,46.0225,45.8957,45.9512,688797.0
2017-02-27 11:00:00,57.99,58.03,57.93,57.99,501136.0,45.9591,45.9908,45.9116,45.9591,501136.0
2017-02-27 11:30:00,57.99,58.06,57.95,57.98,407260.0,45.9591,46.0146,45.9274,45.9512,407260.0
2017-02-27 12:00:00,57.98,58.14,57.96,58.13,368333.0,45.9512,46.078,45.9353,46.0701,368333.0
2017-02-27 12:30:00,58.14,58.17,57.98,58.06,480915.0,46.078,46.1018,45.9512,46.0146,480915.0
2017-02-27 13:00:00,58.06,58.23,58.06,58.2,430775.0,46.0146,46.1493,46.0146,46.1255,430775.0
2017-02-27 13:30:00,58.21,58.25,58.14,58.17,410138.0,46.1335,46.1652,46.078,46.1018,410138.0
2017-02-27 14:00:00,58.17,58.22,58.08,58.18,404139.0,46.1018,46.1414,46.0304,46.1097,404139.0
2017-02-27 14:30:00,58.19,58.24,58.12,58.13,450421.0,46.1176,46.1573,46.0621,46.0701,450421.0
2017-02-27 15:00:00,58.13,58.19,58.08,58.15,811696.0,46.0701,46.1176,46.0304,46.0859,811696.0
2017-02-27 15:30:00,58.15,58.2,58.05,58.06,1314702.0,46.0859,46.1255,46.0067,46.0146,1314702.0
2017-02-28 09:30:00,57.88,58.07,57.82,57.88,1400093.0,45.8719,46.0225,45.8244,45.8719,1400093.0
2017-02-28 10:00:00,57.88,58.07,57.86,57.99,651694.0,45.8719,46.0225,45.8561,45.9591,651694.0
2017-02-28 10:30:00,58.0,58.22,58.0,58.15,496697.0,45.967,46.1414,45.967,46.0859,496697.0
2017-02-28 11:00:00,58.14,58.16,58.02,58.02,400394.0,46.078,46.0938,45.9829,45.9829,400394.0
2017-02-28 11:30:00,58.03,58.07,57.99,58.07,467904.0,45.9908,46.0225,45.9591,46.0225,467904.0
2017-02-28 12:00:00,58.06,58.07,57.73,57.82,683180.0,46.0146,46.0225,45.7531,45.8244,683180.0
2017-02-28 12:30:00,57.82,58.0,57.78,58.0,675263.0,45.8244,45.967,45.7927,45.967,675263.0
2017-02-28 13:00:00,57.99,58.11,57.94,58.01,408389.0,45.9591,46.0542,45.9195,45.975,408389.0
2017-02-28 13:30:00,58.02,58.17,58.01,58.09,475665.0,45.9829,46.1018,45.975,46.0384,475665.0
2017-02-28 14:00:00,58.08,58.11,57.95,58.03,698637.0,46.0304,46.0542,45.9274,45.9908,698637.0
2017-02-28 14:30:00,58.03,58.1,57.99,58.08,467708.0,45.9908,46.0463,45.9591,46.0304,467708.0
2017-02-28 15:00:00,58.08,58.1,58.0,58.06,572727.0,46.0304,46.0463,45.967,46.0146,572727.0
2017-02-28 15:30:00,58.07,58.08,57.89,57.89,2712301.0,46.0225,46.0304,45.8799,45.8799,2712301.0
2017-03-01 09:30:00,59.11,59.63,59.09,59.58,4127706.0,46.8468,47.2589,46.8309,47.2192,4127706.0
2017-03-01 10:00:00,59.6,59.74,59.37,59.71,1635269.0,47.2351,47.3461,47.0528,47.3223,1635269.0
2017-03-01 10:30:00,59.71,59.74,59.42,59.62,1519410.0,47.3223,47.3461,47.0924,47.2509,1519410.0
2017-03-01 11:00:00,59.62,59.77,59.55,59.76,1546045.0,47.2509,47.3698,47.1955,47.3619,1546045.0
2017-03-01 11:30:00,59.76,59.87,59.7,59.85,1251036.0,47.3619,47.4491,47.3144,47.4332,1251036.0
2017-03-01 12:00:00,59.85,59.99,59.83,59.95,2652148.0,47.4332,47.5442,47.4174,47.5125,2652148.0
2017-03-01 12:30:00,59.95,59.97,59.79,59.84,1211816.0,47.5125,47.5283,47.3857,47.4253,1211816.0
2017-03-01 13:00:00,59.84,59.94,59.77,59.83,1250924.0,47.4253,47.5046,47.3698,47.4174,1250924.0
2017-03-01 13:30:00,59.83,59.86,59.75,59.79,1046110.0,47.4174,47.4412,47.354,47.3857,1046110.0
2017-03-01 14:00:00,59.78,59.93,59.69,59.86,1228002.0,47.3778,47.4966,47.3064,47.4412,1228002.0
2017-03-01 14:30:00,59.86,59.94,59.82,59.91,938794.0,47.4412,47.5046,47.4095,47.4808,938794.0
2017-03-01 15:00:00,59.9,59.92,59.78,59.85,1251143.0,47.4729,47.4887,47.3778,47.4332,1251143.0
2017-03-01 15:30:00,59.86,59.88,59.66,59.7,2557838.0,47.4412,47.457,47.2827,47.3144,2557838.0
2017-03-02 09:30:00,59.78,59.79,59.22,59.38,2304086.0,47.3778,47.3857,46.9339,47.0607,2304086.0
2017-03-02 10:00:00,59.37,59.37,59.0,59.15,1781456.0,47.0528,47.0528,46.7596,46.8785,1781456.0
2017-03-02 10:30:00,59.14,59.14,59.0,59.07,882003.0,46.8705,46.8705,46.7596,46.8151,882003.0
2017-03-02 11:00:00,59.07,59.08,58.9,58.91,1105281.0,46.8151,46.823,46.6803,46.6882,1105281.0
2017-03-02 11:30:00,58.91,59.08,58.81,59.06,1032491.0,46.6882,46.823,46.609,46.8071,1032491.0
2017-03-02 12:00:00,59.06,59.09,58.98,59.02,547945.0,46.8071,46.8309,46.7437,46.7754,547945.0
2017-03-02 12:30:00,59.01,59.1,58.96,58.97,519509.0,46.7675,46.8388,46.7279,46.7358,519509.0
2017-03-02 13:00:00,58.97,59.02,58.9,58.97,980337.0,46.7358,46.7754,46.6803,46.7358,980337.0
2017-03-02 13:30:00,58.96,58.98,58.78,58.84,608317.0,46.7279,46.7437,46.5852,46.6328,608317.0
2017-03-02 14:00:00,58.85,58.88,58.56,58.73,816972.0,46.6407,46.6645,46.4109,46.5456,816972.0
2017-03-02 14:30:00,58.74,58.77,58.67,58.69,740286.0,46.5535,46.5773,46.498,46.5139,740286.0
2017-03-02 15:00:00,58.69,58.9,58.63,58.86,1456561.0,46.5139,46.6803,46.4663,46.6486,1456561.0
2017-03-02 15:30:00,58.86,58.93,58.67,58.7,2368291.0,46.6486,46.7041,46.498,46.5218,2368291.0
2017-03-03 09:30:00,58.85,59.24,58.84,58.94,1809701.0,46.6407,46.9498,46.6328,46.712,1809701.0
2017-03-03 10:00:00,58.94,59.17,58.94,59.03,1141933.0,46.712,46.8943,46.712,46.7834,1141933.0
2017-03-03 10:30:00,59.04,59.05,58.86,58.89,842830.0,46.7913,46.7992,46.6486,46.6724,842830.0
2017-03-03 11:00:00,58.89,58.92,58.78,58.79,938548.0,46.6724,46.6962,46.5852,46.5931,938548.0
2017-03-03 11:30:00,58.78,58.83,58.68,58.79,1299896.0,46.5852,46.6248,46.506,46.5931,1299896.0
2017-03-03 12:00:00,58.79,58.82,58.67,58.77,920342.0,46.5931,46.6169,46.498,46.5773,920342.0
2017-03-03 12:30:00,58.77,58.83,58.72,58.76,710509.0,46.5773,46.6248,46.5377,46.5694,710509.0
2017-03-03 13:00:00,58.75,58.95,58.75,58.94,997745.0,46.5614,46.72,46.5614,46.712,997745.0
2017-03-03 13:30:00,58.94,59.06,58.86,58.99,630439.0,46.712,46.8071,46.6486,46.7517,630439.0
2017-03-03 14:00:00,58.98,58.99,58.81,58.87,610091.0,46.7437,46.7517,46.609,46.6565,610091.0
2017-03-03 14:30:00,58.88,58.99,58.88,58.97,490328.0,46.6645,46.7517,46.6645,46.7358,490328.0
2017-03-03 15:00:00,58.97,58.97,58.85,58.93,669620.0,46.7358,46.7358,46.6407,46.7041,669620.0
2017-03-03 15:30:00,58.92,58.93,58.75,58.88,1623836.0,46.6962,46.7041,46.5614,46.6645,1623836.0
2017-03-06 09:30:00,58.54,58.54,58.22,58.36,1697074.0,46.395,46.395,46.1414,46.2524,1697074.0
2017-03-06 10:00:00,58.36,58.47,58.3,58.32,819773.0,46.2524,46.3395,46.2048,46.2207,819773.0
2017-03-06 10:30:00,58.31,58.33,58.18,58.29,655394.0,46.2127,46.2286,46.1097,46.1969,655394.0
2017-03-06 11:00:00,58.29,58.43,58.23,58.35,426950.0,46.1969,46.3078,46.1493,46.2444,426950.0
2017-03-06 11:30:00,58.33,58.39,58.28,58.31,425705.0,46.2286,46.2761,46.189,46.2127,425705.0
2017-03-06 12:00:00,58.31,58.41,58.26,58.37,521875.0,46.2127,46.292,46.1731,46.2603,521875.0
2017-03-06 12:30:00,58.36,58.44,58.34,58.39,462511.0,46.2524,46.3158,46.2365,46.2761,462511.0
2017-03-06 13:00:00,58.39,58.58,58.37,58.54,521266.0,46.2761,46.4267,46.2603,46.395,521266.0
2017-03-06 13:30:00,58.53,58.58,58.45,58.5,340665.0,46.3871,46.4267,46.3237,46.3633,340665.0
2017-03-06 14:00:00,58.5,58.57,58.47,58.53,434818.0,46.3633,46.4188,46.3395,46.3871,434818.0
2017-03-06 14:30:00,58.52,58.66,58.51,58.65,443196.0,46.3792,46.4901,46.3712,46.4822,443196.0
2017-03-06 15:00:00,58.65,58.84,58.64,58.74,715769.0,46.4822,46.6328,46.4743,46.5535,715769.0
2017-03-06 15:30:00,58.74,58.88,58.6,58.62,1966662.0,46.5535,46.6645,46.4426,46.4584,1966662.0
2017-03-07 09:30:00,58.44,58.5,58.01,58.25,1786387.0,46.3158,46.3633,45.975,46.1652,1786387.0
2017-03-07 10:00:00,58.24,58.44,58.23,58.42,941754.0,46.1573,46.3158,46.1493,46.2999,941754.0
2017-03-07 10:30:00,58.42,58.52,58.32,58.35,581371.0,46.2999,46.3792,46.2207,46.2444,581371.0
2017-03-07 11:00:00,58.35,58.43,58.22,58.25,795120.0,46.2444,46.3078,46.1414,46.1652,795120.0
2017-03-07 11:30:00,58.25,58.36,58.19,58.3,411158.0,46.1652,46.2524,46.1176,46.2048,411158.0
2017-03-07 12:00:00,58.31,58.31,58.18,58.27,439238.0,46.2127,46.2127,46.1097,46.181,439238.0
2017-03-07 12:30:00,58.28,58.31,58.21,58.25,334034.0,46.189,46.2127,46.1335,46.1652,334034.0
2017-03-07 13:00:00,58.25,58.34,58.23,58.28,369941.0,46.1652,46.2365,46.1493,46.189,369941.0
2017-03-07 13:30:00,58.29,58.3,58.2,58.28,360218.0,46.1969,46.2048,46.1255,46.189,360218.0
2017-03-07 14:00:00,58.27,58.33,58.26,58.32,511102.0,46.181,46.2286,46.1731,46.2207,511102.0
2017-03-07 14:30:00,58.32,58.44,58.26,58.41,663999.0,46.2207,46.3158,46.1731,46.292,663999.0
2017-03-07 15:00:00,58.4,58.43,58.25,58.3,680316.0,46.2841,46.3078,46.1652,46.2048,680316.0
2017-03-07 15:30:00,58.29,58.33,58.1,58.3,1460515.0,46.1969,46.2286,46.0463,46.2048,1460515.0
2017-03-08 09:30:00,58.95,59.13,58.69,58.76,2283680.0,46.72,46.8626,46.5139,46.5694,2283680.0
2017-03-08 10:00:00,58.75,58.77,58.44,58.62,1268060.0,46.5614,46.5773,46.3158,46.4584,1268060.0
2017-03-08 10:30:00,58.62,58.67,58.4,58.41,888968.0,46.4584,46.498,46.2841,46.292,888968.0
2017-03-08 11:00:00,58.42,58.44,58.18,58.41,1152274.0,46.2999,46.3158,46.1097,46.292,1152274.0
2017-03-08 11:30:00,58.4,58.41,58.16,58.29,684117.0,46.2841,46.292,46.0938,46.1969,684117.0
2017-03-08 12:00:00,58.28,58.55,58.26,58.53,616159.0,46.189,46.4029,46.1731,46.3871,616159.0
2017-03-08 12:30:00,58.53,58.57,58.4,58.48,459644.0,46.3871,46.4188,46.2841,46.3475,459644.0
2017-03-08 13:00:00,58.47,58.53,58.37,58.48,498699.0,46.3395,46.3871,46.2603,46.3475,498699.0
2017-03-08 13:30:00,58.49,58.55,58.37,58.44,532014.0,46.3554,46.4029,46.2603,46.3158,532014.0
2017-03-08 14:00:00,58.43,58.47,58.22,58.24,655904.0,46.3078,46.3395,46.1414,46.1573,655904.0
2017-03-08 14:30:00,58.25,58.37,58.17,58.37,536039.0,46.1652,46.2603,46.1018,46.2603,536039.0
2017-03-08 15:00:00,58.36,58.42,58.28,58.3,876811.0,46.2524,46.2999,46.189,46.2048,876811.0
2017-03-08 15:30:00,58.29,58.32,58.17,58.22,1895920.0,46.1969,46.2207,46.1018,46.1414,1895920.0
2017-03-09 09:30:00,58.44,58.56,58.2,58.46,1294228.0,46.3158,46.4109,46.1255,46.3316,1294228.0
2017-03-09 10:00:00,58.46,58.78,58.46,58.64,703908.0,46.3316,46.5852,46.3316,46.4743,703908.0
2017-03-09 10:30:00,58.65,58.68,58.53,58.62,622627.0,46.4822,46.506,46.3871,46.4584,622627.0
2017-03-09 11:00:00,58.62,58.75,58.62,58.73,740523.0,46.4584,46.5614,46.4584,46.5456,740523.0
2017-03-09 11:30:00,58.73,58.87,58.69,58.81,517596.0,46.5456,46.6565,46.5139,46.609,517596.0
2017-03-09 12:00:00,58.81,58.83,58.71,58.72,519867.0,46.609,46.6248,46.5297,46.5377,519867.0
2017-03-09 12:30:00,58.73,58.79,58.71,58.73,492782.0,46.5456,46.5931,46.5297,46.5456,492782.0
2017-03-09 13:00:00,58.74,58.85,58.73,58.78,442858.0,46.5535,46.6407,46.5456,46.5852,442858.0
2017-03-09 13:30:00,58.77,58.77,58.56,58.62,1178579.0,46.5773,46.5773,46.4109,46.4584,1178579.0
2017-03-09 14:00:00,58.63,58.68,58.36,58.53,926258.0,46.4663,46.506,46.2524,46.3871,926258.0
2017-03-09 14:30:00,58.52,58.6,58.45,58.59,736496.0,46.3792,46.4426,46.3237,46.4346,736496.0
2017-03-09 15:00:00,58.59,58.64,58.52,58.63,1244270.0,46.4346,46.4743,46.3792,46.4663,1244270.0
2017-03-09 15:30:00,58.63,58.72,58.6,58.71,1779500.0,46.4663,46.5377,46.4426,46.5297,1779500.0
2017-03-10 09:30:00,58.98,59.05,58.57,58.92,1433265.0,46.7437,46.7992,46.4188,46.6962,1433265.0
2017-03-10 10:00:00,58.92,59.12,58.9,59.07,1094186.0,46.6962,46.8547,46.6803,46.8151,1094186.0
2017-03-10 10:30:00,59.07,59.18,59.0,59.02,1123631.0,46.8151,46.9022,46.7596,46.7754,1123631.0
2017-03-10 11:00:00,59.0,59.06,58.9,59.04,961734.0,46.7596,46.8071,46.6803,46.7913,961734.0
2017-03-10 11:30:00,59.05,59.06,58.71,58.76,961194.0,46.7992,46.8071,46.5297,46.5694,961194.0
2017-03-10 12:00:00,58.76,58.84,58.72,58.81,540832.0,46.5694,46.6328,46.5377,46.609,540832.0
2017-03-10 12:30:00,58.8,58.81,58.61,58.69,787300.0,46.6011,46.609,46.4505,46.5139,787300.0
2017-03-10 13:00:00,58.7,58.71,58.52,58.59,856294.0,46.5218,46.5297,46.3792,46.4346,856294.0
2017-03-10 13:30:00,58.59,58.69,58.52,58.69,535048.0,46.4346,46.5139,46.3792,46.5139,535048.0
2017-03-10 14:00:00,58.69,58.85,58.62,58.84,545388.0,46.5139,46.6407,46.4584,46.6328,545388.0
2017-03-10 14:30:00,58.84,58.85,58.74,58.76,597933.0,46.6328,46.6407,46.5535,46.5694,597933.0
2017-03-10 15:00:00,58.76,58.83,58.7,58.77,760160.0,46.5694,46.6248,46.5218,46.5773,760160.0
2017-03-10 15:30:00,58.77,58.88,58.71,58.86,1888702.0,46.5773,46.6645,46.5297,46.6486,1888702.0
2017-03-13 09:30:00,58.84,59.03,58.51,58.65,1390915.0,46.6328,46.7834,46.3712,46.4822,1390915.0
2017-03-13 10:00:00,58.65,58.94,58.64,58.85,855446.0,46.4822,46.712,46.4743,46.6407,855446.0
2017-03-13 10:30:00,58.85,58.89,58.67,58.8,937669.0,46.6407,46.6724,46.498,46.6011,937669.0
2017-03-13 11:00:00,58.8,58.81,58.59,58.61,514955.0,46.6011,46.609,46.4346,46.4505,514955.0
2017-03-13 11:30:00,58.62,58.71,58.59,58.63,726728.0,46.4584,46.5297,46.4346,46.4663,726728.0
2017-03-13 12:00:00,58.64,58.75,58.64,58.7,490871.0,46.4743,46.5614,46.4743,46.5218,490871.0
2017-03-13 12:30:00,58.7,58.79,58.65,58.76,392845.0,46.5218,46.5931,46.4822,46.5694,392845.0
2017-03-13 13:00:00,58.76,58.79,58.72,58.75,373894.0,46.5694,46.5931,46.5377,46.5614,373894.0
2017-03-13 13:30:00,58.76,58.8,58.7,58.76,442820.0,46.5694,46.6011,46.5218,46.5694,442820.0
2017-03-13 14:00:00,58.76,58.79,58.7,58.73,604327.0,46.5694,46.5931,46.5218,46.5456,604327.0
2017-03-13 14:30:00,58.73,58.77,58.69,58.76,390672.0,46.5456,46.5773,46.5139,46.5694,390672.0
2017-03-13 15:00:00,58.76,58.77,58.65,58.7,768639.0,46.5694,46.5773,46.4822,46.5218,768639.0
2017-03-13 15:30:00,58.69,58.78,58.63,58.72,2225384.0,46.5139,46.5852,46.4663,46.5377,2225384.0
2017-03-14 09:30:00,58.56,58.62,58.24,58.38,1632278.0,46.4109,46.4584,46.1573,46.2682,1632278.0
2017-03-14 10:00:00,58.38,58.44,58.27,58.35,807051.0,46.2682,46.3158,46.181,46.2444,807051.0
2017-03-14 10:30:00,58.35,58.48,58.28,58.45,886088.0,46.2444,46.3475,46.189,46.3237,886088.0
2017-03-14 11:00:00,58.45,58.61,58.39,58.53,585632.0,46.3237,46.4505,46.2761,46.3871,585632.0
2017-03-14 11:30:00,58.53,58.69,58.49,58.66,410223.0,46.3871,46.5139,46.3554,46.4901,410223.0
2017-03-14 12:00:00,58.66,58.68,58.4,58.54,582650.0,46.4901,46.506,46.2841,46.395,582650.0
2017-03-14 12:30:00,58.53,58.58,58.45,58.53,339819.0,46.3871,46.4267,46.3237,46.3871,339819.0
2017-03-14 13:00:00,58.53,58.67,58.48,58.65,497726.0,46.3871,46.498,46.3475,46.4822,497726.0
2017-03-14 13:30:00,58.65,58.68,58.57,58.59,330573.0,46.4822,46.506,46.4188,46.4346,330573.0
2017-03-14 14:00:00,58.59,58.68,58.55,58.62,402476.0,46.4346,46.506,46.4029,46.4584,402476.0
2017-03-14 14:30:00,58.63,58.7,58.62,58.68,654015.0,46.4663,46.5218,46.4584,46.506,654015.0
2017-03-14 15:00:00,58.68,58.81,58.66,58.78,656791.0,46.506,46.609,46.4901,46.5852,656791.0
2017-03-14 15:30:00,58.79,58.8,58.69,58.75,1148777.0,46.5931,46.6011,46.5139,46.5614,1148777.0
2017-03-15 09:30:00,58.87,59.04,58.66,58.85,1054752.0,46.6565,46.7913,46.4901,46.6407,1054752.0
2017-03-15 10:00:00,58.84,59.12,58.83,59.11,3183438.0,46.6328,46.8547,46.6248,46.8468,3183438.0
2017-03-15 10:30:00,59.12,59.13,58.92,59.0,565974.0,46.8547,46.8626,46.6962,46.7596,565974.0
2017-03-15 11:00:00,59.0,59.1,58.94,58.98,576468.0,46.7596,46.8388,46.712,46.7437,576468.0
2017-03-15 11:30:00,58.98,59.08,58.9,58.97,429121.0,46.7437,46.823,46.6803,46.7358,429121.0
2017-03-15 12:00:00,58.97,59.18,58.96,59.17,765767.0,46.7358,46.9022,46.7279,46.8943,765767.0
2017-03-15 12:30:00,59.16,59.31,59.15,59.25,831623.0,46.8864,47.0053,46.8785,46.9577,831623.0
2017-03-15 13:00:00,59.25,59.29,59.07,59.12,509494.0,46.9577,46.9894,46.8151,46.8547,509494.0
2017-03-15 13:30:00,59.11,59.15,58.96,59.08,527981.0,46.8468,46.8785,46.7279,46.823,527981.0
2017-03-15 14:00:00,59.1,59.15,58.55,58.77,2133309.0,46.8388,46.8785,46.4029,46.5773,2133309.0
2017-03-15 14:30:00,58.77,58.89,58.61,58.64,1279257.0,46.5773,46.6724,46.4505,46.4743,1279257.0
2017-03-15 15:00:00,58.63,58.69,57.49,58.6,1451309.0,46.4663,46.5139,45.5628,46.4426,1451309.0
2017-03-15 15:30:00,58.6,58.79,58.59,58.7,2286017.0,46.4426,46.5931,46.4346,46.5218,2286017.0
2017-03-16 09:30:00,58.85,59.3,58.76,59.25,1688596.0,46.6407,46.9973,46.5694,46.9577,1688596.0
2017-03-16 10:00:00,59.24,59.41,59.16,59.22,1204976.0,46.9498,47.0845,46.8864,46.9339,1204976.0
2017-03-16 10:30:00,59.22,59.29,59.09,59.13,1430758.0,46.9339,46.9894,46.8309,46.8626,1430758.0
2017-03-16 11:00:00,59.13,59.18,58.94,59.04,1700135.0,46.8626,46.9022,46.712,46.7913,1700135.0
2017-03-16 11:30:00,59.03,59.11,58.98,59.09,978987.0,46.7834,46.8468,46.7437,46.8309,978987.0
2017-03-16 12:00:00,59.09,59.27,59.03,59.26,1000960.0,46.8309,46.9736,46.7834,46.9656,1000960.0
2017-03-16 12:30:00,59.26,59.32,59.24,59.28,617920.0,46.9656,47.0132,46.9498,46.9815,617920.0
2017-03-16 13:00:00,59.27,59.32,59.22,59.25,721782.0,46.9736,47.0132,46.9339,46.9577,721782.0
2017-03-16 13:30:00,59.25,59.38,59.23,59.37,950852.0,46.9577,47.0607,46.9419,47.0528,950852.0
2017-03-16 14:00:00,59.37,59.38,59.3,59.32,578221.0,47.0528,47.0607,46.9973,47.0132,578221.0
2017-03-16 14:30:00,59.32,59.37,59.2,59.22,997250.0,47.0132,47.0528,46.9181,46.9339,997250.0
2017-03-16 15:00:00,59.22,59.29,59.16,59.24,1381385.0,46.9339,46.9894,46.8864,46.9498,1381385.0
2017-03-16 15:30:00,59.24,59.33,59.19,59.32,2711971.0,46.9498,47.0211,46.9102,47.0132,2711971.0
2017-03-17 09:30:00,59.37,59.41,59.04,59.05,4562546.0,47.0528,47.0845,46.7913,46.7992,4562546.0
2017-03-17 10:00:00,59.05,59.11,58.87,58.95,1318168.0,46.7992,46.8468,46.6565,46.72,1318168.0
2017-03-17 10:30:00,58.95,58.96,58.7,58.7,1211352.0,46.72,46.7279,46.5218,46.5218,1211352.0
2017-03-17 11:00:00,58.7,58.79,58.61,58.61,904170.0,46.5218,46.5931,46.4505,46.4505,904170.0
2017-03-17 11:30:00,58.62,58.71,58.52,58.66,1087878.0,46.4584,46.5297,46.3792,46.4901,1087878.0
2017-03-17 12:00:00,58.65,58.84,58.65,58.75,758564.0,46.4822,46.6328,46.4822,46.5614,758564.0
2017-03-17 12:30:00,58.75,58.78,58.66,58.7,573112.0,46.5614,46.5852,46.4901,46.5218,573112.0
2017-03-17 13:00:00,58.7,58.9,58.69,58.87,561774.0,46.5218,46.6803,46.5139,46.6565,561774.0
2017-03-17 13:30:00,58.88,58.92,58.8,58.8,482705.0,46.6645,46.6962,46.6011,46.6011,482705.0
2017-03-17 14:00:00,58.8,58.91,58.8,58.81,729485.0,46.6011,46.6882,46.6011,46.609,729485.0
2017-03-17 14:30:00,58.8,58.83,58.7,58.72,609784.0,46.6011,46.6248,46.5218,46.5377,609784.0
2017-03-17 15:00:00,58.71,58.83,58.7,58.78,1330912.0,46.5297,46.6248,46.5218,46.5852,1330912.0
2017-03-17 15:30:00,58.78,58.78,58.63,58.66,2084909.0,46.5852,46.5852,46.4663,46.4901,2084909.0
2017-03-20 09:30:00,58.47,58.47,57.98,58.07,2118157.0,46.3395,46.3395,45.9512,46.0225,2118157.0
2017-03-20 10:00:00,58.08,58.35,58.05,58.34,1179248.0,46.0304,46.2444,46.0067,46.2365,1179248.0
2017-03-20 10:30:00,58.33,58.38,58.21,58.31,870286.0,46.2286,46.2682,46.1335,46.2127,870286.0
2017-03-20 11:00:00,58.31,58.32,58.17,58.17,720498.0,46.2127,46.2207,46.1018,46.1018,720498.0
2017-03-20 11:30:00,58.17,58.17,57.97,58.0,1204649.0,46.1018,46.1018,45.9433,45.967,1204649.0
2017-03-20 12:00:00,58.01,58.01,57.8,57.85,1296599.0,45.975,45.975,45.8085,45.8482,1296599.0
2017-03-20 12:30:00,57.86,58.04,57.8,57.92,733587.0,45.8561,45.9987,45.8085,45.9036,733587.0
2017-03-20 13:00:00,57.91,57.95,57.81,57.91,527479.0,45.8957,45.9274,45.8165,45.8957,527479.0
2017-03-20 13:30:00,57.91,57.98,57.8,57.85,593426.0,45.8957,45.9512,45.8085,45.8482,593426.0
2017-03-20 14:00:00,57.86,57.92,57.81,57.9,629439.0,45.8561,45.9036,45.8165,45.8878,629439.0
2017-03-20 14:30:00,57.91,57.91,57.79,57.88,881884.0,45.8957,45.8957,45.8006,45.8719,881884.0
2017-03-20 15:00:00,57.88,58.07,57.85,58.04,776731.0,45.8719,46.0225,45.8482,45.9987,776731.0
2017-03-20 15:30:00,58.04,58.08,57.62,57.65,2605345.0,45.9987,46.0304,45.6659,45.6897,2605345.0
2017-03-21 09:30:00,57.93,57.96,57.39,57.4,2161857.0,45.9116,45.9353,45.4836,45.4915,2161857.0
2017-03-21 10:00:00,57.4,57.49,57.18,57.22,1850262.0,45.4915,45.5628,45.3172,45.3489,1850262.0
2017-03-21 10:30:00,57.23,57.27,56.69,56.83,1915335.0,45.3568,45.3885,44.9288,45.0398,1915335.0
2017-03-21 11:00:00,56.84,56.87,55.91,56.21,3064789.0,45.0477,45.0715,44.3106,44.5484,3064789.0
2017-03-21 11:30:00,56.21,56.34,56.1,56.33,2328654.0,44.5484,44.6514,44.4612,44.6435,2328654.0
2017-03-21 12:00:00,56.33,56.53,56.22,56.26,1778357.0,44.6435,44.802,44.5563,44.588,1778357.0
2017-03-21 12:30:00,56.26,56.32,55.94,56.04,1483887.0,44.588,44.6356,44.3344,44.4137,1483887.0
2017-03-21 13:00:00,56.05,56.06,55.69,55.91,1532255.0,44.4216,44.4295,44.1363,44.3106,1532255.0
2017-03-21 13:30:00,55.91,55.98,55.64,55.74,1249405.0,44.3106,44.3661,44.0967,44.1759,1249405.0
2017-03-21 14:00:00,55.75,55.89,55.65,55.8,1468164.0,44.1838,44.2948,44.1046,44.2235,1468164.0
2017-03-21 14:30:00,55.79,55.9,55.63,55.75,1945080.0,44.2155,44.3027,44.0887,44.1838,1945080.0
2017-03-21 15:00:00,55.74,55.91,55.71,55.79,1913331.0,44.1759,44.3106,44.1521,44.2155,1913331.0
2017-03-21 15:30:00,55.79,55.88,55.7,55.85,4477783.0,44.2155,44.2869,44.1442,44.2631,4477783.0
2017-03-22 09:30:00,55.53,55.56,54.85,55.06,4089811.0,44.0095,44.0333,43.4706,43.637,4089811.0
2017-03-22 10:00:00,55.06,55.4,55.06,55.19,2828627.0,43.637,43.9065,43.637,43.74,2828627.0
2017-03-22 10:30:00,55.2,55.55,55.15,55.47,3010668.0,43.7479,44.0253,43.7083,43.9619,3010668.0
2017-03-22 11:00:00,55.46,55.55,55.32,55.5,1806049.0,43.954,44.0253,43.843,43.9857,1806049.0
2017-03-22 11:30:00,55.5,55.57,55.41,55.54,1768093.0,43.9857,44.0412,43.9144,44.0174,1768093.0
2017-03-22 12:00:00,55.53,55.53,55.0,55.02,1450924.0,44.0095,44.0095,43.5894,43.6053,1450924.0
2017-03-22 12:30:00,55.03,55.27,54.96,55.24,1403887.0,43.6132,43.8034,43.5577,43.7796,1403887.0
2017-03-22 13:00:00,55.25,55.32,55.04,55.23,1281109.0,43.7876,43.843,43.6211,43.7717,1281109.0
2017-03-22 13:30:00,55.23,55.37,55.2,55.28,827814.0,43.7717,43.8827,43.7479,43.8113,827814.0
2017-03-22 14:00:00,55.28,55.43,55.25,55.26,1059137.0,43.8113,43.9302,43.7876,43.7955,1059137.0
2017-03-22 14:30:00,55.27,55.47,55.26,55.44,1456194.0,43.8034,43.9619,43.7955,43.9382,1456194.0
2017-03-22 15:00:00,55.45,55.47,55.33,55.38,1325345.0,43.9461,43.9619,43.851,43.8906,1325345.0
2017-03-22 15:30:00,55.38,55.51,55.32,55.34,2318401.0,43.8906,43.9936,43.843,43.8589,2318401.0
2017-03-23 09:30:00,55.23,55.47,54.98,55.46,2224018.0,43.7717,43.9619,43.5736,43.954,2224018.0
2017-03-23 10:00:00,55.47,55.56,55.3,55.51,1509797.0,43.9619,44.0333,43.8272,43.9936,1509797.0
2017-03-23 10:30:00,55.51,55.71,55.44,55.59,1350662.0,43.9936,44.1521,43.9382,44.057,1350662.0
2017-03-23 11:00:00,55.59,55.99,55.59,55.84,1351286.0,44.057,44.374,44.057,44.2552,1351286.0
2017-03-23 11:30:00,55.84,55.85,55.64,55.71,720402.0,44.2552,44.2631,44.0967,44.1521,720402.0
2017-03-23 12:00:00,55.71,55.81,55.61,55.75,848498.0,44.1521,44.2314,44.0729,44.1838,848498.0
2017-03-23 12:30:00,55.75,55.93,55.74,55.91,558591.0,44.1838,44.3265,44.1759,44.3106,558591.0
2017-03-23 13:00:00,55.91,55.91,55.42,55.44,1129550.0,44.3106,44.3106,43.9223,43.9382,1129550.0
2017-03-23 13:30:00,55.43,55.6,55.43,55.48,753101.0,43.9302,44.065,43.9302,43.9699,753101.0
2017-03-23 14:00:00,55.48,55.56,55.44,55.52,608031.0,43.9699,44.0333,43.9382,44.0016,608031.0
2017-03-23 14:30:00,55.51,55.62,55.47,55.49,910120.0,43.9936,44.0808,43.9619,43.9778,910120.0
2017-03-23 15:00:00,55.49,55.53,55.22,55.24,1294176.0,43.9778,44.0095,43.7638,43.7796,1294176.0
2017-03-23 15:30:00,55.24,55.36,55.11,55.25,2278500.0,43.7796,43.8747,43.6766,43.7876,2278500.0
2017-03-24 09:30:00,55.5,55.65,55.22,55.37,1058310.0,43.9857,44.1046,43.7638,43.8827,1058310.0
2017-03-24 10:00:00,55.37,55.72,55.34,55.72,780022.0,43.8827,44.1601,43.8589,44.1601,780022.0
2017-03-24 10:30:00,55.72,55.97,55.68,55.95,1406679.0,44.1601,44.3582,44.1284,44.3423,1406679.0
2017-03-24 11:00:00,55.96,56.05,55.86,55.87,1341705.0,44.3503,44.4216,44.271,44.2789,1341705.0
2017-03-24 11:30:00,55.87,55.98,55.77,55.8,620376.0,44.2789,44.3661,44.1997,44.2235,620376.0
2017-03-24 12:00:00,55.79,55.84,55.48,55.61,1452265.0,44.2155,44.2552,43.9699,44.0729,1452265.0
2017-03-24 12:30:00,55.61,55.72,55.54,55.63,871569.0,44.0729,44.1601,44.0174,44.0887,871569.0
2017-03-24 13:00:00,55.63,55.68,55.49,55.61,723533.0,44.0887,44.1284,43.9778,44.0729,723533.0
2017-03-24 13:30:00,55.61,55.65,55.44,55.48,982789.0,44.0729,44.1046,43.9382,43.9699,982789.0
2017-03-24 14:00:00,55.49,55.64,55.48,55.59,850141.0,43.9778,44.0967,43.9699,44.057,850141.0
2017-03-24 14:30:00,55.58,55.65,55.41,55.45,844131.0,44.0491,44.1046,43.9144,43.9461,844131.0
2017-03-24 15:00:00,55.46,55.5,55.29,55.45,1735940.0,43.954,43.9857,43.8193,43.9461,1735940.0
2017-03-24 15:30:00,55.46,55.98,55.42,55.83,5333511.0,43.954,44.3661,43.9223,44.2472,5333511.0
2017-03-27 09:30:00,54.63,55.18,54.24,54.94,2721915.0,43.2962,43.7321,42.9871,43.5419,2721915.0
2017-03-27 10:00:00,54.95,55.08,54.86,55.0,1596596.0,43.5498,43.6528,43.4785,43.5894,1596596.0
2017-03-27 10:30:00,55.0,55.25,55.0,55.18,1259034.0,43.5894,43.7876,43.5894,43.7321,1259034.0
2017-03-27 11:00:00,55.18,55.2,54.97,55.2,1023923.0,43.7321,43.7479,43.5657,43.7479,1023923.0
2017-03-27 11:30:00,55.19,55.52,55.18,55.4,1124176.0,43.74,44.0016,43.7321,43.9065,1124176.0
2017-03-27 12:00:00,55.39,55.56,55.34,55.42,655502.0,43.8985,44.0333,43.8589,43.9223,655502.0
2017-03-27 12:30:00,55.42,55.49,55.33,55.46,381090.0,43.9223,43.9778,43.851,43.954,381090.0
2017-03-27 13:00:00,55.47,55.58,55.37,55.41,551404.0,43.9619,44.0491,43.8827,43.9144,551404.0
2017-03-27 13:30:00,55.41,55.45,55.2,55.27,653348.0,43.9144,43.9461,43.7479,43.8034,653348.0
2017-03-27 14:00:00,55.26,55.39,55.07,55.16,920112.0,43.7955,43.8985,43.6449,43.7162,920112.0
2017-03-27 14:30:00,55.16,55.29,55.13,55.24,596927.0,43.7162,43.8193,43.6925,43.7796,596927.0
2017-03-27 15:00:00,55.24,55.38,55.21,55.3,830710.0,43.7796,43.8906,43.7559,43.8272,830710.0
2017-03-27 15:30:00,55.3,55.46,55.26,55.4,1705501.0,43.8272,43.954,43.7955,43.9065,1705501.0
2017-03-28 09:30:00,55.35,55.53,55.24,55.35,1208269.0,43.8668,44.0095,43.7796,43.8668,1208269.0
2017-03-28 10:00:00,55.34,55.73,55.34,55.48,1091454.0,43.8589,44.168,43.8589,43.9699,1091454.0
2017-03-28 10:30:00,55.48,55.7,55.43,55.68,709985.0,43.9699,44.1442,43.9302,44.1284,709985.0
2017-03-28 11:00:00,55.68,56.16,55.67,56.09,1494468.0,44.1284,44.5088,44.1204,44.4533,1494468.0
2017-03-28 11:30:00,56.09,56.21,56.04,56.08,903076.0,44.4533,44.5484,44.4137,44.4454,903076.0
2017-03-28 12:00:00,56.07,56.11,56.0,56.03,540121.0,44.4374,44.4692,44.382,44.4057,540121.0
2017-03-28 12:30:00,56.03,56.04,55.91,55.98,358407.0,44.4057,44.4137,44.3106,44.3661,358407.0
2017-03-28 13:00:00,55.98,56.13,55.94,56.01,552490.0,44.3661,44.485,44.3344,44.3899,552490.0
2017-03-28 13:30:00,56.01,56.2,55.95,56.18,566413.0,44.3899,44.5405,44.3423,44.5246,566413.0
2017-03-28 14:00:00,56.18,56.25,56.1,56.18,658651.0,44.5246,44.5801,44.4612,44.5246,658651.0
2017-03-28 14:30:00,56.18,56.21,56.03,56.05,670733.0,44.5246,44.5484,44.4057,44.4216,670733.0
2017-03-28 15:00:00,56.05,56.13,55.95,56.09,853608.0,44.4216,44.485,44.3423,44.4533,853608.0
2017-03-28 15:30:00,56.1,56.14,55.96,55.97,1946004.0,44.4612,44.4929,44.3503,44.3582,1946004.0
2017-03-29 09:30:00,55.94,56.09,55.58,55.78,1147517.0,44.3344,44.4533,44.0491,44.2076,1147517.0
2017-03-29 10:00:00,55.79,55.85,55.55,55.58,644278.0,44.2155,44.2631,44.0253,44.0491,644278.0
2017-03-29 10:30:00,55.58,55.96,55.57,55.84,733996.0,44.0491,44.3503,44.0412,44.2552,733996.0
2017-03-29 11:00:00,55.83,55.86,55.68,55.71,561309.0,44.2472,44.271,44.1284,44.1521,561309.0
2017-03-29 11:30:00,55.71,55.79,55.6,55.72,485932.0,44.1521,44.2155,44.065,44.1601,485932.0
2017-03-29 12:00:00,55.72,55.8,55.65,55.76,466971.0,44.1601,44.2235,44.1046,44.1918,466971.0
2017-03-29 12:30:00,55.76,55.76,55.6,55.63,475393.0,44.1918,44.1918,44.065,44.0887,475393.0
2017-03-29 13:00:00,55.63,55.71,55.62,55.68,500469.0,44.0887,44.1521,44.0808,44.1284,500469.0
2017-03-29 13:30:00,55.68,55.76,55.65,55.74,335098.0,44.1284,44.1918,44.1046,44.1759,335098.0
2017-03-29 14:00:00,55.73,55.76,55.66,55.75,392451.0,44.168,44.1918,44.1125,44.1838,392451.0
2017-03-29 14:30:00,55.74,55.77,55.67,55.77,489664.0,44.1759,44.1997,44.1204,44.1997,489664.0
2017-03-29 15:00:00,55.77,55.8,55.72,55.76,502390.0,44.1997,44.2235,44.1601,44.1918,502390.0
2017-03-29 15:30:00,55.77,55.8,55.63,55.69,1249512.0,44.1997,44.2235,44.0887,44.1363,1249512.0
2017-03-30 09:30:00,55.68,56.0,55.61,55.97,1722245.0,44.1284,44.382,44.0729,44.3582,1722245.0
2017-03-30 10:00:00,55.96,56.18,55.89,56.05,979768.0,44.3503,44.5246,44.2948,44.4216,979768.0
2017-03-30 10:30:00,56.05,56.24,56.01,56.12,1129852.0,44.4216,44.5722,44.3899,44.4771,1129852.0
2017-03-30 11:00:00,56.12,56.24,56.08,56.23,694461.0,44.4771,44.5722,44.4454,44.5643,694461.0
2017-03-30 11:30:00,56.24,56.3,56.1,56.1,685865.0,44.5722,44.6197,44.4612,44.4612,685865.0
2017-03-30 12:00:00,56.1,56.19,56.07,56.17,600568.0,44.4612,44.5326,44.4374,44.5167,600568.0
2017-03-30 12:30:00,56.18,56.19,56.03,56.1,444390.0,44.5246,44.5326,44.4057,44.4612,444390.0
2017-03-30 13:00:00,56.1,56.31,56.07,56.23,562843.0,44.4612,44.6277,44.4374,44.5643,562843.0
2017-03-30 13:30:00,56.25,56.34,56.2,56.3,382712.0,44.5801,44.6514,44.5405,44.6197,382712.0
2017-03-30 14:00:00,56.31,56.43,56.26,56.41,562170.0,44.6277,44.7228,44.588,44.7069,562170.0
2017-03-30 14:30:00,56.41,56.43,56.3,56.33,521368.0,44.7069,44.7228,44.6197,44.6435,521368.0
2017-03-30 15:00:00,56.33,56.38,56.26,56.32,576988.0,44.6435,44.6831,44.588,44.6356,576988.0
2017-03-30 15:30:00,56.32,56.36,56.23,56.25,1599723.0,44.6356,44.6673,44.5643,44.5801,1599723.0
2017-03-31 09:30:00,56.02,56.09,55.84,55.9,1065552.0,44.3978,44.4533,44.2552,44.3027,1065552.0
2017-03-31 10:00:00,55.9,56.07,55.88,55.93,636232.0,44.3027,44.4374,44.2869,44.3265,636232.0
2017-03-31 10:30:00,55.93,56.04,55.92,55.93,434311.0,44.3265,44.4137,44.3186,44.3265,434311.0
2017-03-31 11:00:00,55.93,56.07,55.9,56.04,549199.0,44.3265,44.4374,44.3027,44.4137,549199.0
2017-03-31 11:30:00,56.04,56.18,55.91,55.92,400140.0,44.4137,44.5246,44.3106,44.3186,400140.0
2017-03-31 12:00:00,55.92,56.05,55.89,55.98,431252.0,44.3186,44.4216,44.2948,44.3661,431252.0
2017-03-31 12:30:00,55.97,55.98,55.83,55.9,552722.0,44.3582,44.3661,44.2472,44.3027,552722.0
2017-03-31 13:00:00,55.9,56.03,55.86,56.02,280632.0,44.3027,44.4057,44.271,44.3978,280632.0
2017-03-31 13:30:00,56.03,56.03,55.88,55.88,365692.0,44.4057,44.4057,44.2869,44.2869,365692.0
2017-03-31 14:00:00,55.89,55.91,55.75,55.78,479597.0,44.2948,44.3106,44.1838,44.2076,479597.0
2017-03-31 14:30:00,55.78,55.89,55.75,55.76,470032.0,44.2076,44.2948,44.1838,44.1918,470032.0
2017-03-31 15:00:00,55.77,55.89,55.76,55.84,683944.0,44.1997,44.2948,44.1918,44.2552,683944.0
2017-03-31 15:30:00,55.84,55.96,55.62,55.65,2015787.0,44.2552,44.3503,44.0808,44.1046,2015787.0
2017-04-03 09:30:00,55.7,55.82,55.36,55.37,1532096.0,44.1442,44.2393,43.8747,43.8827,1532096.0
2017-04-03 10:00:00,55.37,55.44,55.12,55.32,1057824.0,43.8827,43.9382,43.6845,43.843,1057824.0
2017-04-03 10:30:00,55.32,55.35,54.93,54.95,1157752.0,43.843,43.8668,43.534,43.5498,1157752.0
2017-04-03 11:00:00,54.96,55.0,54.79,54.96,1132863.0,43.5577,43.5894,43.423,43.5577,1132863.0
2017-04-03 11:30:00,54.96,55.05,54.84,54.91,797734.0,43.5577,43.6291,43.4626,43.5181,797734.0
2017-04-03 12:00:00,54.91,55.22,54.84,55.22,790559.0,43.5181,43.7638,43.4626,43.7638,790559.0
2017-04-03 12:30:00,55.21,55.31,55.15,55.29,449082.0,43.7559,43.8351,43.7083,43.8193,449082.0
2017-04-03 13:00:00,55.3,55.38,55.25,55.28,582200.0,43.8272,43.8906,43.7876,43.8113,582200.0
2017-04-03 13:30:00,55.28,55.32,55.15,55.3,632509.0,43.8113,43.843,43.7083,43.8272,632509.0
2017-04-03 14:00:00,55.31,55.34,55.18,55.31,477074.0,43.8351,43.8589,43.7321,43.8351,477074.0
2017-04-03 14:30:00,55.31,55.5,55.28,55.37,557107.0,43.8351,43.9857,43.8113,43.8827,557107.0
2017-04-03 15:00:00,55.37,55.46,55.32,55.42,782450.0,43.8827,43.954,43.843,43.9223,782450.0
2017-04-03 15:30:00,55.43,55.59,55.37,55.5,2027668.0,43.9302,44.057,43.8827,43.9857,2027668.0
2017-04-04 09:30:00,55.3,55.33,55.04,55.27,897305.0,43.8272,43.851,43.6211,43.8034,897305.0
2017-04-04 10:00:00,55.27,55.3,55.0,55.18,1240493.0,43.8034,43.8272,43.5894,43.7321,1240493.0
2017-04-04 10:30:00,55.18,55.3,54.98,55.01,1055507.0,43.7321,43.8272,43.5736,43.5974,1055507.0
2017-04-04 11:00:00,55.0,55.25,54.99,55.14,1103074.0,43.5894,43.7876,43.5815,43.7004,1103074.0
2017-04-04 11:30:00,55.14,55.3,55.1,55.25,513435.0,43.7004,43.8272,43.6687,43.7876,513435.0
2017-04-04 12:00:00,55.26,55.27,55.15,55.17,391860.0,43.7955,43.8034,43.7083,43.7242,391860.0
2017-04-04 12:30:00,55.17,55.2,55.04,55.07,405253.0,43.7242,43.7479,43.6211,43.6449,405253.0
2017-04-04 13:00:00,55.07,55.17,55.04,55.15,327735.0,43.6449,43.7242,43.6211,43.7083,327735.0
2017-04-04 13:30:00,55.15,55.21,55.05,55.12,361505.0,43.7083,43.7559,43.6291,43.6845,361505.0
2017-04-04 14:00:00,55.12,55.25,55.1,55.23,476569.0,43.6845,43.7876,43.6687,43.7717,476569.0
2017-04-04 14:30:00,55.24,55.26,55.15,55.16,554838.0,43.7796,43.7955,43.7083,43.7162,554838.0
2017-04-04 15:00:00,55.16,55.19,55.04,55.08,899026.0,43.7162,43.74,43.6211,43.6528,899026.0
2017-04-04 15:30:00,55.08,55.21,55.08,55.18,1793331.0,43.6528,43.7559,43.6528,43.7321,1793331.0
2017-04-05 09:30:00,55.79,56.07,55.7,56.06,1832635.0,44.2155,44.4374,44.1442,44.4295,1832635.0
2017-04-05 10:00:00,56.04,56.2,55.97,56.04,1537056.0,44.4137,44.5405,44.3582,44.4137,1537056.0
2017-04-05 10:30:00,56.04,56.04,55.84,56.03,1410537.0,44.4137,44.4137,44.2552,44.4057,1410537.0
2017-04-05 11:00:00,56.02,56.05,55.47,55.49,1237767.0,44.3978,44.4216,43.9619,43.9778,1237767.0
2017-04-05 11:30:00,55.49,55.86,55.44,55.71,739154.0,43.9778,44.271,43.9382,44.1521,739154.0
2017-04-05 12:00:00,55.71,55.88,55.68,55.85,501425.0,44.1521,44.2869,44.1284,44.2631,501425.0
2017-04-05 12:30:00,55.85,56.0,55.84,55.86,532098.0,44.2631,44.382,44.2552,44.271,532098.0
2017-04-05 13:00:00,55.87,56.0,55.83,55.89,784443.0,44.2789,44.382,44.2472,44.2948,784443.0
2017-04-05 13:30:00,55.89,55.98,55.77,55.98,665212.0,44.2948,44.3661,44.1997,44.3661,665212.0
2017-04-05 14:00:00,55.97,56.09,55.8,55.9,1167754.0,44.3582,44.4533,44.2235,44.3027,1167754.0
2017-04-05 14:30:00,55.9,55.9,55.54,55.56,785154.0,44.3027,44.3027,44.0174,44.0333,785154.0
2017-04-05 15:00:00,55.55,55.6,55.01,55.16,1380350.0,44.0253,44.065,43.5974,43.7162,1380350.0
2017-04-05 15:30:00,55.16,55.18,54.93,54.98,2679379.0,43.7162,43.7321,43.534,43.5736,2679379.0
2017-04-06 09:30:00,54.95,55.28,54.7,55.25,1596234.0,43.5498,43.8113,43.3517,43.7876,1596234.0
2017-04-06 10:00:00,55.26,55.41,55.16,55.31,771549.0,43.7955,43.9144,43.7162,43.8351,771549.0
2017-04-06 10:30:00,55.31,55.46,55.2,55.27,701842.0,43.8351,43.954,43.7479,43.8034,701842.0
2017-04-06 11:00:00,55.27,55.53,55.24,55.45,627911.0,43.8034,44.0095,43.7796,43.9461,627911.0
2017-04-06 11:30:00,55.45,55.46,55.26,55.27,356331.0,43.9461,43.954,43.7955,43.8034,356331.0
2017-04-06 12:00:00,55.27,55.43,55.27,55.36,303283.0,43.8034,43.9302,43.8034,43.8747,303283.0
2017-04-06 12:30:00,55.36,55.41,55.24,55.39,321150.0,43.8747,43.9144,43.7796,43.8985,321150.0
2017-04-06 13:00:00,55.4,55.62,55.35,55.57,380346.0,43.9065,44.0808,43.8668,44.0412,380346.0
2017-04-06 13:30:00,55.58,55.65,55.48,55.48,374288.0,44.0491,44.1046,43.9699,43.9699,374288.0
2017-04-06 14:00:00,55.49,55.53,55.28,55.3,403785.0,43.9778,44.0095,43.8113,43.8272,403785.0
2017-04-06 14:30:00,55.3,55.42,55.16,55.2,506307.0,43.8272,43.9223,43.7162,43.7479,506307.0
2017-04-06 15:00:00,55.2,55.34,55.15,55.3,441792.0,43.7479,43.8589,43.7083,43.8272,441792.0
2017-04-06 15:30:00,55.3,55.4,55.19,55.37,1455048.0,43.8272,43.9065,43.74,43.8827,1455048.0
2017-04-07 09:30:00,54.94,55.02,54.61,54.68,2025231.0,43.5419,43.6053,43.2803,43.3358,2025231.0
2017-04-07 10:00:00,54.67,54.98,54.64,54.91,1243547.0,43.3279,43.5736,43.3041,43.5181,1243547.0
2017-04-07 10:30:00,54.91,54.99,54.76,54.82,867762.0,43.5181,43.5815,43.3992,43.4468,867762.0
2017-04-07 11:00:00,54.82,54.96,54.7,54.87,1034575.0,43.4468,43.5577,43.3517,43.4864,1034575.0
2017-04-07 11:30:00,54.88,54.95,54.81,54.91,519257.0,43.4943,43.5498,43.4389,43.5181,519257.0
2017-04-07 12:00:00,54.9,54.97,54.89,54.91,586287.0,43.5102,43.5657,43.5023,43.5181,586287.0
2017-04-07 12:30:00,54.92,55.01,54.84,55.0,560687.0,43.526,43.5974,43.4626,43.5894,560687.0
2017-04-07 13:00:00,55.0,55.18,54.98,55.17,918847.0,43.5894,43.7321,43.5736,43.7242,918847.0
2017-04-07 13:30:00,55.16,55.26,55.09,55.22,664706.0,43.7162,43.7955,43.6608,43.7638,664706.0
2017-04-07 14:00:00,55.22,55.31,55.18,55.18,614274.0,43.7638,43.8351,43.7321,43.7321,614274.0
2017-04-07 14:30:00,55.18,55.19,54.94,54.95,506087.0,43.7321,43.74,43.5419,43.5498,506087.0
2017-04-07 15:00:00,54.95,55.12,54.94,55.03,481045.0,43.5498,43.6845,43.5419,43.6132,481045.0
2017-04-07 15:30:00,55.03,55.04,54.78,54.86,2652912.0,43.6132,43.6211,43.4151,43.4785,2652912.0
2017-04-10 09:30:00,54.99,55.24,54.93,55.17,1409201.0,43.5815,43.7796,43.534,43.7242,1409201.0
2017-04-10 10:00:00,55.16,55.25,55.0,55.03,953326.0,43.7162,43.7876,43.5894,43.6132,953326.0
2017-04-10 10:30:00,55.03,55.07,54.87,54.88,628093.0,43.6132,43.6449,43.4864,43.4943,628093.0
2017-04-10 11:00:00,54.88,54.93,54.81,54.83,546544.0,43.4943,43.534,43.4389,43.4547,546544.0
2017-04-10 11:30:00,54.83,54.84,54.5,54.54,1031751.0,43.4547,43.4626,43.1932,43.2249,1031751.0
2017-04-10 12:00:00,54.54,54.58,54.32,54.43,1193442.0,43.2249,43.2566,43.0505,43.1377,1193442.0
2017-04-10 12:30:00,54.43,54.75,54.39,54.71,559793.0,43.1377,43.3913,43.106,43.3596,559793.0
2017-04-10 13:00:00,54.7,54.78,54.68,54.69,450705.0,43.3517,43.4151,43.3358,43.3438,450705.0
2017-04-10 13:30:00,54.69,54.79,54.67,54.7,479733.0,43.3438,43.423,43.3279,43.3517,479733.0
2017-04-10 14:00:00,54.71,54.71,54.59,54.62,645651.0,43.3596,43.3596,43.2645,43.2883,645651.0
2017-04-10 14:30:00,54.62,54.72,54.55,54.7,625308.0,43.2883,43.3675,43.2328,43.3517,625308.0
2017-04-10 15:00:00,54.7,54.78,54.58,54.65,766226.0,43.3517,43.4151,43.2566,43.312,766226.0
2017-04-10 15:30:00,54.64,54.67,54.51,54.54,1900236.0,43.3041,43.3279,43.2011,43.2249,1900236.0
2017-04-11 09:30:00,54.23,54.26,53.72,53.9,3039749.0,42.9792,43.003,42.575,42.7176,3039749.0
2017-04-11 10:00:00,53.89,54.02,53.53,53.64,2112785.0,42.7097,42.8128,42.4244,42.5116,2112785.0
2017-04-11 10:30:00,53.63,53.63,53.33,53.41,1988547.0,42.5037,42.5037,42.2659,42.3293,1988547.0
2017-04-11 11:00:00,53.39,53.57,53.26,53.49,1817427.0,42.3135,42.4561,42.2104,42.3927,1817427.0
2017-04-11 11:30:00,53.49,53.66,53.44,53.61,1903920.0,42.3927,42.5274,42.3531,42.4878,1903920.0
2017-04-11 12:00:00,53.62,53.75,53.47,53.71,1006997.0,42.4957,42.5988,42.3769,42.5671,1006997.0
2017-04-11 12:30:00,53.72,53.78,53.63,53.71,718533.0,42.575,42.6225,42.5037,42.5671,718533.0
2017-04-11 13:00:00,53.72,53.9,53.68,53.73,1018219.0,42.575,42.7176,42.5433,42.5829,1018219.0
2017-04-11 13:30:00,53.73,53.76,53.6,53.64,1140262.0,42.5829,42.6067,42.4799,42.5116,1140262.0
2017-04-11 14:00:00,53.63,53.67,53.39,53.41,2094400.0,42.5037,42.5354,42.3135,42.3293,2094400.0
2017-04-11 14:30:00,53.41,53.87,53.4,53.76,2486307.0,42.3293,42.6939,42.3214,42.6067,2486307.0
2017-04-11 15:00:00,53.75,54.02,53.71,54.01,2839744.0,42.5988,42.8128,42.5671,42.8048,2839744.0
2017-04-11 15:30:00,54.0,54.19,53.92,54.16,2916336.0,42.7969,42.9475,42.7335,42.9237,2916336.0
2017-04-12 09:30:00,53.95,54.02,53.63,53.64,2657285.0,42.7573,42.8128,42.5037,42.5116,2657285.0
2017-04-12 10:00:00,53.65,53.71,53.51,53.53,1598289.0,42.5195,42.5671,42.4086,42.4244,1598289.0
2017-04-12 10:30:00,53.54,53.63,53.22,53.35,1870865.0,42.4323,42.5037,42.1787,42.2818,1870865.0
2017-04-12 11:00:00,53.35,53.47,53.26,53.37,1461136.0,42.2818,42.3769,42.2104,42.2976,1461136.0
2017-04-12 11:30:00,53.36,53.38,53.11,53.3,1545071.0,42.2897,42.3055,42.0915,42.2421,1545071.0
2017-04-12 12:00:00,53.3,53.42,53.26,53.27,1172053.0,42.2421,42.3372,42.2104,42.2184,1172053.0
2017-04-12 12:30:00,53.27,53.31,53.17,53.19,1071949.0,42.2184,42.2501,42.1391,42.1549,1071949.0
2017-04-12 13:00:00,53.2,53.38,53.19,53.36,1158565.0,42.1629,42.3055,42.1549,42.2897,1158565.0
2017-04-12 13:30:00,53.36,53.57,53.33,53.56,1272902.0,42.2897,42.4561,42.2659,42.4482,1272902.0
2017-04-12 14:00:00,53.55,53.57,53.44,53.51,875643.0,42.4403,42.4561,42.3531,42.4086,875643.0
2017-04-12 14:30:00,53.5,53.57,53.34,53.44,1178908.0,42.4006,42.4561,42.2738,42.3531,1178908.0
2017-04-12 15:00:00,53.44,53.53,53.21,53.23,1629843.0,42.3531,42.4244,42.1708,42.1866,1629843.0
2017-04-12 15:30:00,53.23,53.36,53.05,53.12,4496728.0,42.1866,42.2897,42.044,42.0995,4496728.0
2017-04-13 09:30:00,51.8,52.25,51.35,52.13,11009425.0,41.0533,41.41,40.6967,41.3149,11009425.0
2017-04-13 10:00:00,52.13,52.75,52.12,52.49,4685058.0,41.3149,41.8062,41.3069,41.6002,4685058.0
2017-04-13 10:30:00,52.49,52.57,52.17,52.2,2764079.0,41.6002,41.6636,41.3466,41.3703,2764079.0
2017-04-13 11:00:00,52.21,52.33,52.02,52.16,2683240.0,41.3783,41.4734,41.2277,41.3386,2683240.0
2017-04-13 11:30:00,52.17,52.35,52.06,52.3,2105176.0,41.3466,41.4892,41.2594,41.4496,2105176.0
2017-04-13 12:00:00,52.3,52.33,51.84,51.9,2258628.0,41.4496,41.4734,41.085,41.1326,2258628.0
2017-04-13 12:30:00,51.91,51.99,51.6,51.68,2415532.0,41.1405,41.2039,40.8948,40.9582,2415532.0
2017-04-13 13:00:00,51.68,51.77,51.48,51.74,2032250.0,40.9582,41.0295,40.7997,41.0058,2032250.0
2017-04-13 13:30:00,51.75,51.85,51.67,51.73,1482028.0,41.0137,41.093,40.9503,40.9978,1482028.0
2017-04-13 14:00:00,51.73,51.9,51.7,51.78,1428495.0,40.9978,41.1326,40.9741,41.0375,1428495.0
2017-04-13 14:30:00,51.78,51.89,51.65,51.76,1653871.0,41.0375,41.1247,40.9344,41.0216,1653871.0
2017-04-13 15:00:00,51.75,51.78,51.51,51.55,2606251.0,41.0137,41.0375,40.8235,40.8552,2606251.0
2017-04-13 15:30:00,51.54,51.64,51.36,51.36,6294854.0,40.8473,40.9265,40.7046,40.7046,6294854.0
2017-04-17 09:30:00,51.64,51.86,51.3,51.51,3222205.0,40.9265,41.1009,40.6571,40.8235,3222205.0
2017-04-17 10:00:00,51.51,51.57,51.34,51.34,1562341.0,40.8235,40.871,40.6888,40.6888,1562341.0
2017-04-17 10:30:00,51.35,51.51,51.25,51.5,1762874.0,40.6967,40.8235,40.6174,40.8156,1762874.0
2017-04-17 11:00:00,51.5,51.89,51.5,51.84,2444807.0,40.8156,41.1247,40.8156,41.085,2444807.0
2017-04-17 11:30:00,51.84,52.14,51.82,52.0,2946786.0,41.085,41.3228,41.0692,41.2118,2946786.0
2017-04-17 12:00:00,52.0,52.24,51.99,52.2,1729210.0,41.2118,41.402,41.2039,41.3703,1729210.0
2017-04-17 12:30:00,52.21,52.28,52.13,52.21,1642895.0,41.3783,41.4337,41.3149,41.3783,1642895.0
2017-04-17 13:00:00,52.2,52.22,52.08,52.21,1406427.0,41.3703,41.3862,41.2752,41.3783,1406427.0
2017-04-17 13:30:00,52.21,52.32,52.2,52.29,1463535.0,41.3783,41.4654,41.3703,41.4417,1463535.0
2017-04-17 14:00:00,52.3,52.38,52.19,52.35,2011884.0,41.4496,41.513,41.3624,41.4892,2011884.0
2017-04-17 14:30:00,52.35,52.54,52.34,52.4,1766661.0,41.4892,41.6398,41.4813,41.5288,1766661.0
2017-04-17 15:00:00,52.4,52.64,52.34,52.6,2066029.0,41.5288,41.7191,41.4813,41.6874,2066029.0
2017-04-17 15:30:00,52.59,52.76,52.49,52.72,3916996.0,41.6794,41.8142,41.6002,41.7825,3916996.0
2017-04-18 09:30:00,52.36,52.59,52.21,52.49,2424562.0,41.4971,41.6794,41.3783,41.6002,2424562.0
2017-04-18 10:00:00,52.5,52.51,52.23,52.36,2380982.0,41.6081,41.616,41.3941,41.4971,2380982.0
2017-04-18 10:30:00,52.36,52.48,52.32,52.41,1259028.0,41.4971,41.5922,41.4654,41.5368,1259028.0
2017-04-18 11:00:00,52.41,52.48,52.28,52.45,1520077.0,41.5368,41.5922,41.4337,41.5685,1520077.0
2017-04-18 11:30:00,52.46,52.46,52.15,52.19,1909066.0,41.5764,41.5764,41.3307,41.3624,1909066.0
2017-04-18 12:00:00,52.19,52.36,52.09,52.34,1209935.0,41.3624,41.4971,41.2832,41.4813,1209935.0
2017-04-18 12:30:00,52.33,52.36,52.27,52.3,1197003.0,41.4734,41.4971,41.4258,41.4496,1197003.0
2017-04-18 13:00:00,52.29,52.38,52.25,52.35,861891.0,41.4417,41.513,41.41,41.4892,861891.0
2017-04-18 13:30:00,52.35,52.55,52.31,52.54,1424032.0,41.4892,41.6477,41.4575,41.6398,1424032.0
2017-04-18 14:00:00,52.54,52.67,52.52,52.62,906971.0,41.6398,41.7428,41.6239,41.7032,906971.0
2017-04-18 14:30:00,52.61,52.64,52.42,52.52,1064768.0,41.6953,41.7191,41.5447,41.6239,1064768.0
2017-04-18 15:00:00,52.53,52.58,52.4,52.51,1206797.0,41.6319,41.6715,41.5288,41.616,1206797.0
2017-04-18 15:30:00,52.5,52.59,52.38,52.45,2915283.0,41.6081,41.6794,41.513,41.5685,2915283.0
2017-04-19 09:30:00,52.88,53.14,52.84,53.02,2414583.0,41.9093,42.1153,41.8776,42.0202,2414583.0
2017-04-19 10:00:00,53.02,53.06,52.8,52.91,2235977.0,42.0202,42.0519,41.8459,41.933,2235977.0
2017-04-19 10:30:00,52.91,52.91,52.64,52.77,1127759.0,41.933,41.933,41.7191,41.8221,1127759.0
2017-04-19 11:00:00,52.77,52.81,52.68,52.8,863758.0,41.8221,41.8538,41.7508,41.8459,863758.0
2017-04-19 11:30:00,52.8,52.83,52.69,52.71,682254.0,41.8459,41.8696,41.7587,41.7745,682254.0
2017-04-19 12:00:00,52.71,52.73,52.55,52.63,697640.0,41.7745,41.7904,41.6477,41.7111,697640.0
2017-04-19 12:30:00,52.63,52.64,52.54,52.56,592453.0,41.7111,41.7191,41.6398,41.6557,592453.0
2017-04-19 13:00:00,52.56,52.57,52.32,52.34,946120.0,41.6557,41.6636,41.4654,41.4813,946120.0
2017-04-19 13:30:00,52.35,52.42,52.32,52.37,808049.0,41.4892,41.5447,41.4654,41.5051,808049.0
2017-04-19 14:00:00,52.37,52.4,52.25,52.33,751776.0,41.5051,41.5288,41.41,41.4734,751776.0
2017-04-19 14:30:00,52.32,52.37,52.15,52.2,910814.0,41.4654,41.5051,41.3307,41.3703,910814.0
2017-04-19 15:00:00,52.21,52.27,52.11,52.13,866546.0,41.3783,41.4258,41.299,41.3149,866546.0
2017-04-19 15:30:00,52.13,52.16,52.05,52.14,2092415.0,41.3149,41.3386,41.2515,41.3228,2092415.0
2017-04-20 09:30:00,52.72,52.94,52.43,52.94,3163028.0,41.7825,41.9568,41.5526,41.9568,3163028.0
2017-04-20 10:00:00,52.94,53.02,52.67,52.83,1815714.0,41.9568,42.0202,41.7428,41.8696,1815714.0
2017-04-20 10:30:00,52.83,53.02,52.77,52.99,1912857.0,41.8696,42.0202,41.8221,41.9964,1912857.0
2017-04-20 11:00:00,52.99,53.08,52.93,52.98,1993499.0,41.9964,42.0678,41.9489,41.9885,1993499.0
2017-04-20 11:30:00,52.98,53.21,52.93,53.09,1903547.0,41.9885,42.1708,41.9489,42.0757,1903547.0
2017-04-20 12:00:00,53.09,53.2,53.01,53.01,1342521.0,42.0757,42.1629,42.0123,42.0123,1342521.0
2017-04-20 12:30:00,53.01,53.18,53.0,53.05,969687.0,42.0123,42.147,42.0044,42.044,969687.0
2017-04-20 13:00:00,53.05,53.09,52.92,53.02,1087850.0,42.044,42.0757,41.941,42.0202,1087850.0
2017-04-20 13:30:00,53.02,53.24,53.01,53.23,1540105.0,42.0202,42.1946,42.0123,42.1866,1540105.0
2017-04-20 14:00:00,53.23,53.32,52.2,53.31,2111791.0,42.1866,42.258,41.3703,42.2501,2111791.0
2017-04-20 14:30:00,53.32,53.34,53.23,53.26,1165324.0,42.258,42.2738,42.1866,42.2104,1165324.0
2017-04-20 15:00:00,53.26,53.47,53.25,53.47,1564223.0,42.2104,42.3769,42.2025,42.3769,1564223.0
2017-04-20 15:30:00,53.46,53.59,53.36,53.51,4608870.0,42.3689,42.472,42.2897,42.4086,4608870.0
2017-04-21 09:30:00,53.43,53.68,53.39,53.62,3772317.0,42.3452,42.5433,42.3135,42.4957,3772317.0
2017-04-21 10:00:00,53.62,53.84,53.61,53.73,1575254.0,42.4957,42.6701,42.4878,42.5829,1575254.0
2017-04-21 10:30:00,53.74,53.74,53.52,53.64,1541605.0,42.5908,42.5908,42.4165,42.5116,1541605.0
2017-04-21 11:00:00,53.64,53.64,53.43,53.49,1470648.0,42.5116,42.5116,42.3452,42.3927,1470648.0
2017-04-21 11:30:00,53.5,53.54,53.44,53.49,1202628.0,42.4006,42.4323,42.3531,42.3927,1202628.0
2017-04-21 12:00:00,53.5,53.52,53.4,53.43,1410508.0,42.4006,42.4165,42.3214,42.3452,1410508.0
2017-04-21 12:30:00,53.43,53.44,53.33,53.4,933109.0,42.3452,42.3531,42.2659,42.3214,933109.0
2017-04-21 13:00:00,53.41,53.42,53.2,53.28,1400785.0,42.3293,42.3372,42.1629,42.2263,1400785.0
2017-04-21 13:30:00,53.29,53.58,53.24,53.53,960485.0,42.2342,42.464,42.1946,42.4244,960485.0
2017-04-21 14:00:00,53.53,53.7,53.45,53.66,846768.0,42.4244,42.5591,42.361,42.5274,846768.0
2017-04-21 14:30:00,53.66,53.7,53.52,53.62,986590.0,42.5274,42.5591,42.4165,42.4957,986590.0
2017-04-21 15:00:00,53.62,53.63,53.28,53.33,1290301.0,42.4957,42.5037,42.2263,42.2659,1290301.0
2017-04-21 15:30:00,53.33,53.35,52.95,53.0,5289198.0,42.2659,42.2818,41.9647,42.0044,5289198.0
2017-04-24 09:30:00,54.15,54.33,53.92,54.21,3374084.0,42.9158,43.0584,42.7335,42.9633,3374084.0
2017-04-24 10:00:00,54.21,54.34,53.93,53.99,2317794.0,42.9633,43.0664,42.7414,42.789,2317794.0
2017-04-24 10:30:00,53.99,54.02,53.83,53.99,1605787.0,42.789,42.8128,42.6622,42.789,1605787.0
2017-04-24 11:00:00,53.99,54.05,53.83,53.88,1899683.0,42.789,42.8365,42.6622,42.7018,1899683.0
2017-04-24 11:30:00,53.88,53.88,53.7,53.78,884141.0,42.7018,42.7018,42.5591,42.6225,884141.0
2017-04-24 12:00:00,53.78,53.95,53.78,53.85,854916.0,42.6225,42.7573,42.6225,42.678,854916.0
2017-04-24 12:30:00,53.85,53.97,53.8,53.89,1831626.0,42.678,42.7731,42.6384,42.7097,1831626.0
2017-04-24 13:00:00,53.88,53.94,53.83,53.87,968925.0,42.7018,42.7493,42.6622,42.6939,968925.0
2017-04-24 13:30:00,53.87,53.88,53.78,53.8,1373832.0,42.6939,42.7018,42.6225,42.6384,1373832.0
2017-04-24 14:00:00,53.8,53.88,53.7,53.82,1318259.0,42.6384,42.7018,42.5591,42.6542,1318259.0
2017-04-24 14:30:00,53.83,53.87,53.71,53.73,738785.0,42.6622,42.6939,42.5671,42.5829,738785.0
2017-04-24 15:00:00,53.73,53.81,53.7,53.72,1018737.0,42.5829,42.6463,42.5591,42.575,1018737.0
2017-04-24 15:30:00,53.73,53.74,53.59,53.64,2113914.0,42.5829,42.5908,42.472,42.5116,2113914.0
2017-04-25 09:30:00,54.21,55.08,54.21,55.08,4083944.0,42.9633,43.6528,42.9633,43.6528,4083944.0
2017-04-25 10:00:00,55.07,55.09,54.93,54.95,1972270.0,43.6449,43.6608,43.534,43.5498,1972270.0
2017-04-25 10:30:00,54.95,54.96,54.76,54.93,1761063.0,43.5498,43.5577,43.3992,43.534,1761063.0
2017-04-25 11:00:00,54.93,54.96,54.79,54.81,1379501.0,43.534,43.5577,43.423,43.4389,1379501.0
2017-04-25 11:30:00,54.81,54.81,54.57,54.68,1407889.0,43.4389,43.4389,43.2486,43.3358,1407889.0
2017-04-25 12:00:00,54.69,54.76,54.67,54.69,959829.0,43.3438,43.3992,43.3279,43.3438,959829.0
2017-04-25 12:30:00,54.68,54.69,54.47,54.56,1161286.0,43.3358,43.3438,43.1694,43.2407,1161286.0
2017-04-25 13:00:00,54.56,54.66,54.54,54.6,792627.0,43.2407,43.32,43.2249,43.2724,792627.0
2017-04-25 13:30:00,54.61,54.85,54.54,54.77,1653258.0,43.2803,43.4706,43.2249,43.4072,1653258.0
2017-04-25 14:00:00,54.76,54.91,54.74,54.85,1357218.0,43.3992,43.5181,43.3834,43.4706,1357218.0
2017-04-25 14:30:00,54.86,54.96,54.83,54.9,1531146.0,43.4785,43.5577,43.4547,43.5102,1531146.0
2017-04-25 15:00:00,54.9,54.9,54.67,54.69,1768147.0,43.5102,43.5102,43.3279,43.3438,1768147.0
2017-04-25 15:30:00,54.68,54.75,54.56,54.56,3728636.0,43.3358,43.3913,43.2407,43.2407,3728636.0
2017-04-26 09:30:00,54.6,54.73,54.36,54.69,1872944.0,43.2724,43.3755,43.0822,43.3438,1872944.0
2017-04-26 10:00:00,54.69,54.72,54.57,54.63,1103804.0,43.3438,43.3675,43.2486,43.2962,1103804.0
2017-04-26 10:30:00,54.63,54.85,54.57,54.8,1158040.0,43.2962,43.4706,43.2486,43.4309,1158040.0
2017-04-26 11:00:00,54.8,55.06,54.74,55.01,918230.0,43.4309,43.637,43.3834,43.5974,918230.0
2017-04-26 11:30:00,55.0,55.02,54.61,54.79,1057947.0,43.5894,43.6053,43.2803,43.423,1057947.0
2017-04-26 12:00:00,54.78,54.92,54.73,54.79,517071.0,43.4151,43.526,43.3755,43.423,517071.0
2017-04-26 12:30:00,54.78,55.0,54.78,54.98,569571.0,43.4151,43.5894,43.4151,43.5736,569571.0
2017-04-26 13:00:00,54.98,55.05,54.94,54.96,686190.0,43.5736,43.6291,43.5419,43.5577,686190.0
2017-04-26 13:30:00,54.96,55.07,54.82,54.82,1161352.0,43.5577,43.6449,43.4468,43.4468,1161352.0
2017-04-26 14:00:00,54.83,54.85,54.7,54.82,668626.0,43.4547,43.4706,43.3517,43.4468,668626.0
2017-04-26 14:30:00,54.82,54.99,54.81,54.85,666146.0,43.4468,43.5815,43.4389,43.4706,666146.0
2017-04-26 15:00:00,54.86,54.95,54.77,54.83,822344.0,43.4785,43.5498,43.4072,43.4547,822344.0
2017-04-26 15:30:00,54.83,54.84,54.52,54.53,2553245.0,43.4547,43.4626,43.209,43.2169,2553245.0
2017-04-27 09:30:00,54.54,54.65,54.27,54.27,972818.0,43.2249,43.312,43.0109,43.0109,972818.0
2017-04-27 10:00:00,54.28,54.29,53.97,54.01,1264847.0,43.0188,43.0267,42.7731,42.8048,1264847.0
2017-04-27 10:30:00,54.01,54.08,53.91,54.08,1465911.0,42.8048,42.8603,42.7256,42.8603,1465911.0
2017-04-27 11:00:00,54.08,54.22,54.02,54.13,1040338.0,42.8603,42.9713,42.8128,42.8999,1040338.0
2017-04-27 11:30:00,54.12,54.15,53.92,54.05,766507.0,42.892,42.9158,42.7335,42.8365,766507.0
2017-04-27 12:00:00,54.05,54.21,54.04,54.17,790205.0,42.8365,42.9633,42.8286,42.9316,790205.0
2017-04-27 12:30:00,54.17,54.43,54.14,54.41,671122.0,42.9316,43.1377,42.9079,43.1218,671122.0
2017-04-27 13:00:00,54.41,54.42,54.32,54.41,615377.0,43.1218,43.1298,43.0505,43.1218,615377.0
2017-04-27 13:30:00,54.42,54.45,54.32,54.37,510733.0,43.1298,43.1535,43.0505,43.0901,510733.0
2017-04-27 14:00:00,54.37,54.41,54.3,54.41,549739.0,43.0901,43.1218,43.0347,43.1218,549739.0
2017-04-27 14:30:00,54.41,54.47,54.38,54.43,540946.0,43.1218,43.1694,43.0981,43.1377,540946.0
2017-04-27 15:00:00,54.44,54.5,54.36,54.46,891067.0,43.1456,43.1932,43.0822,43.1615,891067.0
2017-04-27 15:30:00,54.46,54.47,54.34,54.45,1932135.0,43.1615,43.1694,43.0664,43.1535,1932135.0
2017-04-28 09:30:00,54.33,54.58,54.25,54.56,1219044.0,43.0584,43.2566,42.995,43.2407,1219044.0
2017-04-28 10:00:00,54.55,54.56,54.31,54.38,871142.0,43.2328,43.2407,43.0426,43.0981,871142.0
2017-04-28 10:30:00,54.38,54.39,54.23,54.26,721691.0,43.0981,43.106,42.9792,43.003,721691.0
2017-04-28 11:00:00,54.26,54.35,54.15,54.21,727507.0,43.003,43.0743,42.9158,42.9633,727507.0
2017-04-28 11:30:00,54.2,54.24,54.07,54.1,552645.0,42.9554,42.9871,42.8524,42.8762,552645.0
2017-04-28 12:00:00,54.11,54.18,54.08,54.11,462602.0,42.8841,42.9396,42.8603,42.8841,462602.0
2017-04-28 12:30:00,54.11,54.12,53.98,54.05,656135.0,42.8841,42.892,42.7811,42.8365,656135.0
2017-04-28 13:00:00,54.05,54.11,53.98,54.09,644521.0,42.8365,42.8841,42.7811,42.8682,644521.0
2017-04-28 13:30:00,54.09,54.09,53.99,54.0,407669.0,42.8682,42.8682,42.789,42.7969,407669.0
2017-04-28 14:00:00,54.01,54.08,53.9,53.96,946061.0,42.8048,42.8603,42.7176,42.7652,946061.0
2017-04-28 14:30:00,53.96,54.02,53.86,53.88,851697.0,42.7652,42.8128,42.6859,42.7018,851697.0
2017-04-28 15:00:00,53.88,54.02,53.87,53.89,791668.0,42.7018,42.8128,42.6939,42.7097,791668.0
2017-04-28 15:30:00,53.89,53.93,53.73,53.82,2808294.0,42.7097,42.7414,42.5829,42.6542,2808294.0
2017-05-01 09:30:00,54.1,54.17,54.02,54.06,920560.0,42.8762,42.9316,42.8128,42.8445,920560.0
2017-05-01 10:00:00,54.06,54.21,53.97,54.18,724062.0,42.8445,42.9633,42.7731,42.9396,724062.0
2017-05-01 10:30:00,54.17,54.24,54.07,54.15,650730.0,42.9316,42.9871,42.8524,42.9158,650730.0
2017-05-01 11:00:00,54.15,54.25,54.15,54.18,379425.0,42.9158,42.995,42.9158,42.9396,379425.0
2017-05-01 11:30:00,54.18,54.31,54.12,54.27,548094.0,42.9396,43.0426,42.892,43.0109,548094.0
2017-05-01 12:00:00,54.28,54.39,54.25,54.37,494351.0,43.0188,43.106,42.995,43.0901,494351.0
2017-05-01 12:30:00,54.37,54.52,54.02,54.27,1436586.0,43.0901,43.209,42.8128,43.0109,1436586.0
2017-05-01 13:00:00,54.27,54.45,54.2,54.44,528106.0,43.0109,43.1535,42.9554,43.1456,528106.0
2017-05-01 13:30:00,54.45,54.59,54.42,54.59,476712.0,43.1535,43.2645,43.1298,43.2645,476712.0
2017-05-01 14:00:00,54.59,54.75,54.58,54.69,946836.0,43.2645,43.3913,43.2566,43.3438,946836.0
2017-05-01 14:30:00,54.68,54.69,54.55,54.61,629134.0,43.3358,43.3438,43.2328,43.2803,629134.0
2017-05-01 15:00:00,54.61,54.63,54.49,54.51,934477.0,43.2803,43.2962,43.1852,43.2011,934477.0
2017-05-01 15:30:00,54.51,54.6,54.45,54.48,2294088.0,43.2011,43.2724,43.1535,43.1773,2294088.0
2017-05-02 09:30:00,54.46,54.61,54.33,54.34,1233642.0,43.1615,43.2803,43.0584,43.0664,1233642.0
2017-05-02 10:00:00,54.34,54.36,54.12,54.16,903477.0,43.0664,43.0822,42.892,42.9237,903477.0
2017-05-02 10:30:00,54.16,54.31,54.06,54.18,967360.0,42.9237,43.0426,42.8445,42.9396,967360.0
2017-05-02 11:00:00,54.19,54.35,54.17,54.32,863233.0,42.9475,43.0743,42.9316,43.0505,863233.0
2017-05-02 11:30:00,54.31,54.35,54.24,54.3,487849.0,43.0426,43.0743,42.9871,43.0347,487849.0
2017-05-02 12:00:00,54.3,54.41,54.28,54.35,481550.0,43.0347,43.1218,43.0188,43.0743,481550.0
2017-05-02 12:30:00,54.36,54.4,54.33,54.4,498150.0,43.0822,43.1139,43.0584,43.1139,498150.0
2017-05-02 13:00:00,54.4,54.47,54.35,54.4,459767.0,43.1139,43.1694,43.0743,43.1139,459767.0
2017-05-02 13:30:00,54.4,54.45,54.28,54.31,525944.0,43.1139,43.1535,43.0188,43.0426,525944.0
2017-05-02 14:00:00,54.31,54.4,54.3,54.34,472625.0,43.0426,43.1139,43.0347,43.0664,472625.0
2017-05-02 14:30:00,54.35,54.37,54.29,54.33,573149.0,43.0743,43.0901,43.0267,43.0584,573149.0
2017-05-02 15:00:00,54.34,54.35,54.29,54.32,920608.0,43.0664,43.0743,43.0267,43.0505,920608.0
2017-05-02 15:30:00,54.32,54.54,54.25,54.52,4179212.0,43.0505,43.2249,42.995,43.209,4179212.0
2017-05-03 09:30:00,54.01,54.37,53.95,54.26,1118119.0,43.1014,43.3887,43.0535,43.3009,1118119.0
2017-05-03 10:00:00,54.26,54.73,54.26,54.72,1258680.0,43.3009,43.676,43.3009,43.668,1258680.0
2017-05-03 10:30:00,54.72,54.73,54.52,54.65,1280145.0,43.668,43.676,43.5084,43.6121,1280145.0
2017-05-03 11:00:00,54.65,54.7,54.56,54.58,727851.0,43.6121,43.652,43.5403,43.5563,727851.0
2017-05-03 11:30:00,54.58,54.71,54.54,54.7,954238.0,43.5563,43.66,43.5243,43.652,954238.0
2017-05-03 12:00:00,54.7,54.72,54.54,54.6,782546.0,43.652,43.668,43.5243,43.5722,782546.0
2017-05-03 12:30:00,54.61,54.66,54.54,54.55,889255.0,43.5802,43.6201,43.5243,43.5323,889255.0
2017-05-03 13:00:00,54.56,54.61,54.49,54.54,607701.0,43.5403,43.5802,43.4844,43.5243,607701.0
2017-05-03 13:30:00,54.54,54.58,54.49,54.56,460629.0,43.5243,43.5563,43.4844,43.5403,460629.0
2017-05-03 14:00:00,54.57,54.82,54.52,54.69,1342021.0,43.5483,43.7478,43.5084,43.644,1342021.0
2017-05-03 14:30:00,54.69,54.89,54.65,54.82,996134.0,43.644,43.8036,43.6121,43.7478,996134.0
2017-05-03 15:00:00,54.82,54.86,54.65,54.73,946707.0,43.7478,43.7797,43.6121,43.676,946707.0
2017-05-03 15:30:00,54.72,54.89,54.67,54.84,2278915.0,43.668,43.8036,43.6281,43.7637,2278915.0
2017-05-04 09:30:00,55.27,55.53,55.17,55.47,2232575.0,44.1069,44.3144,44.0271,44.2665,2232575.0
2017-05-04 10:00:00,55.46,55.6,55.34,55.51,1739030.0,44.2585,44.3702,44.1628,44.2984,1739030.0
2017-05-04 10:30:00,55.5,55.51,55.18,55.25,1427808.0,44.2904,44.2984,44.0351,44.0909,1427808.0
2017-05-04 11:00:00,55.26,55.39,55.17,55.19,766695.0,44.0989,44.2027,44.0271,44.043,766695.0
2017-05-04 11:30:00,55.2,55.22,55.06,55.08,1024195.0,44.051,44.067,43.9393,43.9553,1024195.0
2017-05-04 12:00:00,55.07,55.09,54.87,55.03,1209006.0,43.9473,43.9632,43.7877,43.9154,1209006.0
2017-05-04 12:30:00,55.04,55.23,54.95,55.19,803327.0,43.9233,44.075,43.8515,44.043,803327.0
2017-05-04 13:00:00,55.19,55.23,55.16,55.2,760220.0,44.043,44.075,44.0191,44.051,760220.0
2017-05-04 13:30:00,55.2,55.25,55.08,55.22,564146.0,44.051,44.0909,43.9553,44.067,564146.0
2017-05-04 14:00:00,55.21,55.25,55.07,55.2,666108.0,44.059,44.0909,43.9473,44.051,666108.0
2017-05-04 14:30:00,55.19,55.25,55.11,55.14,683414.0,44.043,44.0909,43.9792,44.0031,683414.0
2017-05-04 15:00:00,55.14,55.2,55.1,55.14,964805.0,44.0031,44.051,43.9712,44.0031,964805.0
2017-05-04 15:30:00,55.13,55.23,55.13,55.18,2023641.0,43.9952,44.075,43.9952,44.0351,2023641.0
2017-05-05 09:30:00,55.25,55.39,54.98,55.06,1662656.0,44.0909,44.2027,43.8755,43.9393,1662656.0
2017-05-05 10:00:00,55.06,55.11,54.89,55.0,1117636.0,43.9393,43.9792,43.8036,43.8914,1117636.0
2017-05-05 10:30:00,55.0,55.06,54.9,55.05,1049557.0,43.8914,43.9393,43.8116,43.9313,1049557.0
2017-05-05 11:00:00,55.04,55.09,54.98,54.98,689768.0,43.9233,43.9632,43.8755,43.8755,689768.0
2017-05-05 11:30:00,54.98,55.19,54.95,55.16,660765.0,43.8755,44.043,43.8515,44.0191,660765.0
2017-05-05 12:00:00,55.16,55.19,55.02,55.07,527709.0,44.0191,44.043,43.9074,43.9473,527709.0
2017-05-05 12:30:00,55.07,55.08,54.89,54.94,463193.0,43.9473,43.9553,43.8036,43.8435,463193.0
2017-05-05 13:00:00,54.95,54.99,54.88,54.91,499316.0,43.8515,43.8834,43.7957,43.8196,499316.0
2017-05-05 13:30:00,54.91,54.94,54.88,54.92,543431.0,43.8196,43.8435,43.7957,43.8276,543431.0
2017-05-05 14:00:00,54.92,55.01,54.89,54.98,577488.0,43.8276,43.8994,43.8036,43.8755,577488.0
2017-05-05 14:30:00,54.98,55.04,54.95,54.99,525947.0,43.8755,43.9233,43.8515,43.8834,525947.0
2017-05-05 15:00:00,54.98,55.1,54.95,55.03,711509.0,43.8755,43.9712,43.8515,43.9154,711509.0
2017-05-05 15:30:00,55.04,55.11,54.99,55.11,1950048.0,43.9233,43.9792,43.8834,43.9792,1950048.0
2017-05-08 09:30:00,55.12,55.29,55.02,55.11,1514566.0,43.9872,44.1229,43.9074,43.9792,1514566.0
2017-05-08 10:00:00,55.11,55.21,55.07,55.13,1007285.0,43.9792,44.059,43.9473,43.9952,1007285.0
2017-05-08 10:30:00,55.13,55.22,55.02,55.02,819361.0,43.9952,44.067,43.9074,43.9074,819361.0
2017-05-08 11:00:00,55.03,55.09,54.94,54.98,585938.0,43.9154,43.9632,43.8435,43.8755,585938.0
2017-05-08 11:30:00,54.97,55.01,54.91,55.0,973812.0,43.8675,43.8994,43.8196,43.8914,973812.0
2017-05-08 12:00:00,55.0,55.04,54.75,54.93,721005.0,43.8914,43.9233,43.6919,43.8356,721005.0
2017-05-08 12:30:00,54.93,54.99,54.87,54.97,511027.0,43.8356,43.8834,43.7877,43.8675,511027.0
2017-05-08 13:00:00,54.97,55.03,54.96,55.01,615598.0,43.8675,43.9154,43.8595,43.8994,615598.0
2017-05-08 13:30:00,55.0,55.05,54.99,55.0,500813.0,43.8914,43.9313,43.8834,43.8914,500813.0
2017-05-08 14:00:00,55.0,55.05,54.93,55.02,726829.0,43.8914,43.9313,43.8356,43.9074,726829.0
2017-05-08 14:30:00,55.02,55.03,54.95,54.96,429741.0,43.9074,43.9154,43.8515,43.8595,429741.0
2017-05-08 15:00:00,54.96,55.01,54.91,54.97,841285.0,43.8595,43.8994,43.8196,43.8675,841285.0
2017-05-08 15:30:00,54.97,55.04,54.96,55.03,2161507.0,43.8675,43.9233,43.8595,43.9154,2161507.0
2017-05-09 09:30:00,55.14,55.31,55.04,55.25,1450203.0,44.0031,44.1388,43.9233,44.0909,1450203.0
2017-05-09 10:00:00,55.25,55.37,55.23,55.3,1309326.0,44.0909,44.1867,44.075,44.1308,1309326.0
2017-05-09 10:30:00,55.3,55.33,55.19,55.25,1433976.0,44.1308,44.1548,44.043,44.0909,1433976.0
2017-05-09 11:00:00,55.26,55.28,55.17,55.23,717455.0,44.0989,44.1149,44.0271,44.075,717455.0
2017-05-09 11:30:00,55.23,55.34,55.18,55.31,435262.0,44.075,44.1628,44.0351,44.1388,435262.0
2017-05-09 12:00:00,55.32,55.34,55.18,55.21,396966.0,44.1468,44.1628,44.0351,44.059,396966.0
2017-05-09 12:30:00,55.21,55.23,55.06,55.1,680509.0,44.059,44.075,43.9393,43.9712,680509.0
2017-05-09 13:00:00,55.09,55.19,55.04,55.05,464886.0,43.9632,44.043,43.9233,43.9313,464886.0
2017-05-09 13:30:00,55.05,55.16,55.05,55.11,391914.0,43.9313,44.0191,43.9313,43.9792,391914.0
2017-05-09 14:00:00,55.12,55.12,54.88,54.93,784330.0,43.9872,43.9872,43.7957,43.8356,784330.0
2017-05-09 14:30:00,54.92,54.98,54.89,54.9,834253.0,43.8276,43.8755,43.8036,43.8116,834253.0
2017-05-09 15:00:00,54.9,54.95,54.8,54.83,782660.0,43.8116,43.8515,43.7318,43.7558,782660.0
2017-05-09 15:30:00,54.83,54.83,54.45,54.68,2853809.0,43.7558,43.7558,43.4525,43.6361,2853809.0
2017-05-10 09:30:00,54.43,54.74,54.36,54.64,1711710.0,43.4365,43.6839,43.3807,43.6041,1711710.0
2017-05-10 10:00:00,54.64,54.78,54.58,54.61,1099589.0,43.6041,43.7159,43.5563,43.5802,1099589.0
2017-05-10 10:30:00,54.61,54.81,54.57,54.74,1029869.0,43.5802,43.7398,43.5483,43.6839,1029869.0
2017-05-10 11:00:00,54.73,54.87,54.65,54.72,1038362.0,43.676,43.7877,43.6121,43.668,1038362.0
2017-05-10 11:30:00,54.71,54.79,54.61,54.71,1027852.0,43.66,43.7238,43.5802,43.66,1027852.0
2017-05-10 12:00:00,54.71,54.75,54.63,54.64,694706.0,43.66,43.6919,43.5962,43.6041,694706.0
2017-05-10 12:30:00,54.63,54.78,54.61,54.75,904355.0,43.5962,43.7159,43.5802,43.6919,904355.0
2017-05-10 13:00:00,54.75,54.86,54.68,54.79,1070717.0,43.6919,43.7797,43.6361,43.7238,1070717.0
2017-05-10 13:30:00,54.78,54.82,54.73,54.73,768676.0,43.7159,43.7478,43.676,43.676,768676.0
2017-05-10 14:00:00,54.73,54.86,54.7,54.81,1078949.0,43.676,43.7797,43.652,43.7398,1078949.0
2017-05-10 14:30:00,54.82,54.91,54.81,54.83,685315.0,43.7478,43.8196,43.7398,43.7558,685315.0
2017-05-10 15:00:00,54.83,54.84,54.72,54.73,1101615.0,43.7558,43.7637,43.668,43.676,1101615.0
2017-05-10 15:30:00,54.73,54.79,54.64,54.71,2079660.0,43.676,43.7238,43.6041,43.66,2079660.0
2017-05-11 09:30:00,54.28,54.42,53.4,53.41,7661645.0,43.3168,43.4286,42.6146,42.6226,7661645.0
2017-05-11 10:00:00,53.4,53.58,53.09,53.12,3992402.0,42.6146,42.7582,42.3672,42.3911,3992402.0
2017-05-11 10:30:00,53.12,53.53,53.06,53.51,2487364.0,42.3911,42.7183,42.3433,42.7024,2487364.0
2017-05-11 11:00:00,53.52,53.85,53.5,53.82,1564424.0,42.7103,42.9737,42.6944,42.9498,1564424.0
2017-05-11 11:30:00,53.83,53.97,53.77,53.85,1429666.0,42.9577,43.0695,42.9099,42.9737,1429666.0
2017-05-11 12:00:00,53.85,54.05,53.85,54.01,1426436.0,42.9737,43.1333,42.9737,43.1014,1426436.0
2017-05-11 12:30:00,54.01,54.09,53.85,53.87,989642.0,43.1014,43.1652,42.9737,42.9897,989642.0
2017-05-11 13:00:00,53.87,53.99,53.82,53.9,1141202.0,42.9897,43.0854,42.9498,43.0136,1141202.0
2017-05-11 13:30:00,53.89,53.96,53.83,53.84,960469.0,43.0056,43.0615,42.9577,42.9657,960469.0
2017-05-11 14:00:00,53.84,53.91,53.76,53.85,1444508.0,42.9657,43.0216,42.9019,42.9737,1444508.0
2017-05-11 14:30:00,53.84,53.93,53.74,53.8,971488.0,42.9657,43.0375,42.8859,42.9338,971488.0
2017-05-11 15:00:00,53.8,53.87,53.74,53.8,1026284.0,42.9338,42.9897,42.8859,42.9338,1026284.0
2017-05-11 15:30:00,53.8,53.84,53.69,53.73,4408115.0,42.9338,42.9657,42.846,42.8779,4408115.0
2017-05-12 09:30:00,53.3,53.32,52.64,52.69,4776085.0,42.5348,42.5507,42.0081,42.048,4776085.0
2017-05-12 10:00:00,52.69,52.92,52.67,52.75,3175283.0,42.048,42.2315,42.032,42.0959,3175283.0
2017-05-12 10:30:00,52.75,52.77,52.54,52.62,2372585.0,42.0959,42.1118,41.9283,41.9921,2372585.0
2017-05-12 11:00:00,52.62,52.86,52.56,52.85,2300186.0,41.9921,42.1836,41.9442,42.1757,2300186.0
2017-05-12 11:30:00,52.85,52.97,52.71,52.72,1762718.0,42.1757,42.2714,42.0639,42.0719,1762718.0
2017-05-12 12:00:00,52.72,52.89,52.72,52.85,1247299.0,42.0719,42.2076,42.0719,42.1757,1247299.0
2017-05-12 12:30:00,52.84,52.91,52.76,52.85,955002.0,42.1677,42.2235,42.1038,42.1757,955002.0
2017-05-12 13:00:00,52.85,52.89,52.77,52.83,994288.0,42.1757,42.2076,42.1118,42.1597,994288.0
2017-05-12 13:30:00,52.83,52.94,52.79,52.91,808485.0,42.1597,42.2475,42.1278,42.2235,808485.0
2017-05-12 14:00:00,52.91,53.0,52.81,52.9,1250037.0,42.2235,42.2954,42.1437,42.2156,1250037.0
2017-05-12 14:30:00,52.91,53.09,52.9,53.07,1379799.0,42.2235,42.3672,42.2156,42.3512,1379799.0
2017-05-12 15:00:00,53.07,53.09,52.89,52.9,2260033.0,42.3512,42.3672,42.2076,42.2156,2260033.0
2017-05-12 15:30:00,52.91,53.06,52.9,53.02,3853524.0,42.2235,42.3433,42.2156,42.3113,3853524.0
2017-05-15 09:30:00,53.06,53.24,53.02,53.24,1546588.0,42.3433,42.4869,42.3113,42.4869,1546588.0
2017-05-15 10:00:00,53.24,53.42,53.16,53.16,1303419.0,42.4869,42.6305,42.4231,42.4231,1303419.0
2017-05-15 10:30:00,53.16,53.31,53.16,53.3,773181.0,42.4231,42.5428,42.4231,42.5348,773181.0
2017-05-15 11:00:00,53.3,53.35,53.21,53.28,846728.0,42.5348,42.5747,42.463,42.5188,846728.0
2017-05-15 11:30:00,53.29,53.35,53.16,53.22,772699.0,42.5268,42.5747,42.4231,42.4709,772699.0
2017-05-15 12:00:00,53.22,53.3,53.18,53.21,594525.0,42.4709,42.5348,42.439,42.463,594525.0
2017-05-15 12:30:00,53.2,53.32,53.18,53.22,723952.0,42.455,42.5507,42.439,42.4709,723952.0
2017-05-15 13:00:00,53.21,53.28,53.18,53.26,733092.0,42.463,42.5188,42.439,42.5029,733092.0
2017-05-15 13:30:00,53.26,53.32,53.24,53.26,645843.0,42.5029,42.5507,42.4869,42.5029,645843.0
2017-05-15 14:00:00,53.26,53.26,53.13,53.15,585859.0,42.5029,42.5029,42.3991,42.4151,585859.0
2017-05-15 14:30:00,53.15,53.22,53.13,53.21,472741.0,42.4151,42.4709,42.3991,42.463,472741.0
2017-05-15 15:00:00,53.21,53.24,53.17,53.2,909147.0,42.463,42.4869,42.431,42.455,909147.0
2017-05-15 15:30:00,53.2,53.34,53.19,53.32,2351075.0,42.455,42.5667,42.447,42.5507,2351075.0
2017-05-16 09:30:00,53.4,53.44,53.2,53.26,1218698.0,42.6146,42.6465,42.455,42.5029,1218698.0
2017-05-16 10:00:00,53.26,53.36,53.1,53.13,855503.0,42.5029,42.5827,42.3752,42.3991,855503.0
2017-05-16 10:30:00,53.13,53.17,52.96,52.98,1257679.0,42.3991,42.431,42.2635,42.2794,1257679.0
2017-05-16 11:00:00,52.98,53.13,52.95,53.05,1840936.0,42.2794,42.3991,42.2555,42.3353,1840936.0
2017-05-16 11:30:00,53.05,53.25,53.01,53.24,739454.0,42.3353,42.4949,42.3034,42.4869,739454.0
2017-05-16 12:00:00,53.23,53.25,53.15,53.18,496568.0,42.4789,42.4949,42.4151,42.439,496568.0
2017-05-16 12:30:00,53.17,53.26,53.12,53.19,731816.0,42.431,42.5029,42.3911,42.447,731816.0
2017-05-16 13:00:00,53.19,53.25,53.16,53.21,338078.0,42.447,42.4949,42.4231,42.463,338078.0
2017-05-16 13:30:00,53.2,53.25,53.2,53.22,373559.0,42.455,42.4949,42.455,42.4709,373559.0
2017-05-16 14:00:00,53.22,53.24,53.15,53.18,535852.0,42.4709,42.4869,42.4151,42.439,535852.0
2017-05-16 14:30:00,53.18,53.21,53.15,53.19,468892.0,42.439,42.463,42.4151,42.447,468892.0
2017-05-16 15:00:00,53.19,53.21,53.15,53.2,685664.0,42.447,42.463,42.4151,42.455,685664.0
2017-05-16 15:30:00,53.19,53.27,53.19,53.26,1639590.0,42.447,42.5108,42.447,42.5029,1639590.0
2017-05-17 09:30:00,51.95,52.3,51.82,51.97,4022315.0,41.4574,41.7368,41.3537,41.4734,4022315.0
2017-05-17 10:00:00,51.97,52.21,51.95,52.12,3023487.0,41.4734,41.6649,41.4574,41.5931,3023487.0
2017-05-17 10:30:00,52.11,52.27,51.96,52.0,2732175.0,41.5851,41.7128,41.4654,41.4973,2732175.0
2017-05-17 11:00:00,52.0,52.55,51.98,52.45,2195629.0,41.4973,41.9363,41.4814,41.8565,2195629.0
2017-05-17 11:30:00,52.46,52.65,52.38,52.61,1363701.0,41.8644,42.0161,41.8006,41.9841,1363701.0
2017-05-17 12:00:00,52.62,52.62,52.24,52.24,1442384.0,41.9921,41.9921,41.6889,41.6889,1442384.0
2017-05-17 12:30:00,52.25,52.46,52.15,52.45,1178336.0,41.6969,41.8644,41.617,41.8565,1178336.0
2017-05-17 13:00:00,52.44,52.45,52.22,52.24,934961.0,41.8485,41.8565,41.6729,41.6889,934961.0
2017-05-17 13:30:00,52.24,52.25,51.96,51.99,1225535.0,41.6889,41.6969,41.4654,41.4894,1225535.0
2017-05-17 14:00:00,51.99,52.02,51.65,51.77,2368680.0,41.4894,41.5133,41.218,41.3138,2368680.0
2017-05-17 14:30:00,51.77,52.1,51.74,52.05,1676782.0,41.3138,41.5771,41.2899,41.5372,1676782.0
2017-05-17 15:00:00,52.06,52.34,52.02,52.25,2213284.0,41.5452,41.7687,41.5133,41.6969,2213284.0
2017-05-17 15:30:00,52.25,52.4,52.13,52.25,5480928.0,41.6969,41.8166,41.6011,41.6969,5480928.0
2017-05-18 09:30:00,52.31,52.96,52.2,52.25,2746745.0,41.7447,42.2635,41.657,41.6969,2746745.0
2017-05-18 10:00:00,52.24,52.84,52.21,52.8,1850459.0,41.6889,42.1677,41.6649,42.1358,1850459.0
2017-05-18 10:30:00,52.8,52.85,52.44,52.55,1248694.0,42.1358,42.1757,41.8485,41.9363,1248694.0
2017-05-18 11:00:00,52.55,52.6,52.29,52.3,984166.0,41.9363,41.9762,41.7288,41.7368,984166.0
2017-05-18 11:30:00,52.3,52.36,52.08,52.15,1092741.0,41.7368,41.7846,41.5612,41.617,1092741.0
2017-05-18 12:00:00,52.15,52.35,51.95,52.25,1333816.0,41.617,41.7767,41.4574,41.6969,1333816.0
2017-05-18 12:30:00,52.26,52.36,52.08,52.27,1109800.0,41.7048,41.7846,41.5612,41.7128,1109800.0
2017-05-18 13:00:00,52.28,52.3,52.09,52.15,1051935.0,41.7208,41.7368,41.5692,41.617,1051935.0
2017-05-18 13:30:00,52.15,52.5,52.11,52.47,868781.0,41.617,41.8964,41.5851,41.8724,868781.0
2017-05-18 14:00:00,52.47,52.7,52.45,52.59,1096465.0,41.8724,42.056,41.8565,41.9682,1096465.0
2017-05-18 14:30:00,52.6,52.71,52.56,52.59,1198152.0,41.9762,42.0639,41.9442,41.9682,1198152.0
2017-05-18 15:00:00,52.58,52.6,52.47,52.53,882317.0,41.9602,41.9762,41.8724,41.9203,882317.0
2017-05-18 15:30:00,52.53,52.63,52.36,52.38,2032352.0,41.9203,42.0001,41.7846,41.8006,2032352.0
2017-05-19 09:30:00,52.57,52.81,52.39,52.7,2681233.0,41.9522,42.1437,41.8086,42.056,2681233.0
2017-05-19 10:00:00,52.71,52.82,52.69,52.74,816813.0,42.0639,42.1517,42.048,42.0879,816813.0
2017-05-19 10:30:00,52.74,52.83,52.6,52.8,1180668.0,42.0879,42.1597,41.9762,42.1358,1180668.0
2017-05-19 11:00:00,52.8,53.08,52.77,53.08,1279575.0,42.1358,42.3592,42.1118,42.3592,1279575.0
2017-05-19 11:30:00,53.08,53.1,52.88,53.02,823715.0,42.3592,42.3752,42.1996,42.3113,823715.0
2017-05-19 12:00:00,53.03,53.12,53.01,53.06,620977.0,42.3193,42.3911,42.3034,42.3433,620977.0
2017-05-19 12:30:00,53.06,53.19,53.06,53.13,408459.0,42.3433,42.447,42.3433,42.3991,408459.0
2017-05-19 13:00:00,53.13,53.16,53.04,53.14,429207.0,42.3991,42.4231,42.3273,42.4071,429207.0
2017-05-19 13:30:00,53.15,53.17,53.08,53.16,384630.0,42.4151,42.431,42.3592,42.4231,384630.0
2017-05-19 14:00:00,53.16,53.21,53.11,53.13,467347.0,42.4231,42.463,42.3832,42.3991,467347.0
2017-05-19 14:30:00,53.13,53.34,53.12,53.27,1061414.0,42.3991,42.5667,42.3911,42.5108,1061414.0
2017-05-19 15:00:00,53.28,53.3,52.93,52.94,1130013.0,42.5188,42.5348,42.2395,42.2475,1130013.0
2017-05-19 15:30:00,52.93,53.09,52.87,53.06,3218849.0,42.2395,42.3672,42.1916,42.3433,3218849.0
2017-05-22 09:30:00,53.27,53.32,52.84,52.9,1367371.0,42.5108,42.5507,42.1677,42.2156,1367371.0
2017-05-22 10:00:00,52.9,52.99,52.74,52.82,942464.0,42.2156,42.2874,42.0879,42.1517,942464.0
2017-05-22 10:30:00,52.83,52.83,52.57,52.71,888712.0,42.1597,42.1597,41.9522,42.0639,888712.0
2017-05-22 11:00:00,52.7,52.73,52.5,52.69,1129299.0,42.056,42.0799,41.8964,42.048,1129299.0
2017-05-22 11:30:00,52.69,52.81,52.68,52.79,901186.0,42.048,42.1437,42.04,42.1278,901186.0
2017-05-22 12:00:00,52.79,53.0,52.77,52.91,1131691.0,42.1278,42.2954,42.1118,42.2235,1131691.0
2017-05-22 12:30:00,52.91,52.92,52.76,52.79,825900.0,42.2235,42.2315,42.1038,42.1278,825900.0
2017-05-22 13:00:00,52.79,52.91,52.79,52.87,456952.0,42.1278,42.2235,42.1278,42.1916,456952.0
2017-05-22 13:30:00,52.87,52.89,52.8,52.87,405171.0,42.1916,42.2076,42.1358,42.1916,405171.0
2017-05-22 14:00:00,52.86,52.91,52.84,52.86,622914.0,42.1836,42.2235,42.1677,42.1836,622914.0
2017-05-22 14:30:00,52.86,52.93,52.86,52.89,685773.0,42.1836,42.2395,42.1836,42.2076,685773.0
2017-05-22 15:00:00,52.89,52.95,52.88,52.91,808006.0,42.2076,42.2555,42.1996,42.2235,808006.0
2017-05-22 15:30:00,52.91,53.02,52.88,53.0,1696354.0,42.2235,42.3113,42.1996,42.2954,1696354.0
2017-05-23 09:30:00,53.01,53.17,52.85,52.99,1041915.0,42.3034,42.431,42.1757,42.2874,1041915.0
2017-05-23 10:00:00,52.99,53.18,52.99,53.16,774996.0,42.2874,42.439,42.2874,42.4231,774996.0
2017-05-23 10:30:00,53.15,53.24,53.07,53.1,988992.0,42.4151,42.4869,42.3512,42.3752,988992.0
2017-05-23 11:00:00,53.1,53.28,53.06,53.27,750669.0,42.3752,42.5188,42.3433,42.5108,750669.0
2017-05-23 11:30:00,53.28,53.39,53.23,53.28,746872.0,42.5188,42.6066,42.4789,42.5188,746872.0
2017-05-23 12:00:00,53.28,53.4,53.23,53.23,411543.0,42.5188,42.6146,42.4789,42.4789,411543.0
2017-05-23 12:30:00,53.23,53.3,53.19,53.2,542014.0,42.4789,42.5348,42.447,42.455,542014.0
2017-05-23 13:00:00,53.21,53.38,53.2,53.36,307322.0,42.463,42.5986,42.455,42.5827,307322.0
2017-05-23 13:30:00,53.36,53.38,53.3,53.34,304615.0,42.5827,42.5986,42.5348,42.5667,304615.0
2017-05-23 14:00:00,53.34,53.37,53.3,53.33,412311.0,42.5667,42.5906,42.5348,42.5587,412311.0
2017-05-23 14:30:00,53.33,53.56,53.31,53.45,824492.0,42.5587,42.7423,42.5428,42.6545,824492.0
2017-05-23 15:00:00,53.45,53.52,53.42,53.43,711027.0,42.6545,42.7103,42.6305,42.6385,711027.0
2017-05-23 15:30:00,53.43,53.43,53.35,53.4,1660984.0,42.6385,42.6385,42.5747,42.6146,1660984.0
2017-05-24 09:30:00,53.49,53.61,53.29,53.31,990027.0,42.6864,42.7822,42.5268,42.5428,990027.0
2017-05-24 10:00:00,53.32,53.34,53.18,53.29,643333.0,42.5507,42.5667,42.439,42.5268,643333.0
2017-05-24 10:30:00,53.29,53.31,53.13,53.17,490663.0,42.5268,42.5428,42.3991,42.431,490663.0
2017-05-24 11:00:00,53.18,53.18,53.09,53.11,566689.0,42.439,42.439,42.3672,42.3832,566689.0
2017-05-24 11:30:00,53.12,53.18,53.0,53.05,630882.0,42.3911,42.439,42.2954,42.3353,630882.0
2017-05-24 12:00:00,53.04,53.13,53.0,53.11,465188.0,42.3273,42.3991,42.2954,42.3832,465188.0
2017-05-24 12:30:00,53.11,53.11,53.02,53.05,427658.0,42.3832,42.3832,42.3113,42.3353,427658.0
2017-05-24 13:00:00,53.05,53.07,52.99,53.05,488988.0,42.3353,42.3512,42.2874,42.3353,488988.0
2017-05-24 13:30:00,53.05,53.07,52.97,52.98,593557.0,42.3353,42.3512,42.2714,42.2794,593557.0
2017-05-24 14:00:00,52.98,53.07,52.8,52.99,1011349.0,42.2794,42.3512,42.1358,42.2874,1011349.0
2017-05-24 14:30:00,52.99,53.01,52.92,52.95,462213.0,42.2874,42.3034,42.2315,42.2555,462213.0
2017-05-24 15:00:00,52.96,52.97,52.86,52.96,727760.0,42.2635,42.2714,42.1836,42.2635,727760.0
2017-05-24 15:30:00,52.96,53.18,52.95,53.08,2158806.0,42.2635,42.439,42.2555,42.3592,2158806.0
2017-05-25 09:30:00,53.25,53.25,52.93,53.19,1433478.0,42.4949,42.4949,42.2395,42.447,1433478.0
2017-05-25 10:00:00,53.19,53.19,52.99,53.01,1301970.0,42.447,42.447,42.2874,42.3034,1301970.0
2017-05-25 10:30:00,53.02,53.1,52.88,52.89,1048027.0,42.3113,42.3752,42.1996,42.2076,1048027.0
2017-05-25 11:00:00,52.89,52.98,52.85,52.86,887027.0,42.2076,42.2794,42.1757,42.1836,887027.0
2017-05-25 11:30:00,52.87,52.88,52.68,52.71,733471.0,42.1916,42.1996,42.04,42.0639,733471.0
2017-05-25 12:00:00,52.71,52.75,52.57,52.73,1294442.0,42.0639,42.0959,41.9522,42.0799,1294442.0
2017-05-25 12:30:00,52.72,52.87,52.7,52.78,553759.0,42.0719,42.1916,42.056,42.1198,553759.0
2017-05-25 13:00:00,52.78,52.78,52.67,52.69,752034.0,42.1198,42.1198,42.032,42.048,752034.0
2017-05-25 13:30:00,52.69,52.69,52.62,52.68,568835.0,42.048,42.048,41.9921,42.04,568835.0
2017-05-25 14:00:00,52.69,52.69,52.59,52.6,780950.0,42.048,42.048,41.9682,41.9762,780950.0
2017-05-25 14:30:00,52.61,52.78,52.59,52.74,1178098.0,41.9841,42.1198,41.9682,42.0879,1178098.0
2017-05-25 15:00:00,52.74,52.75,52.6,52.61,1137617.0,42.0879,42.0959,41.9762,41.9841,1137617.0
2017-05-25 15:30:00,52.62,52.85,52.6,52.78,2905051.0,41.9921,42.1757,41.9762,42.1198,2905051.0
2017-05-26 09:30:00,52.63,52.73,52.44,52.7,2153355.0,42.0001,42.0799,41.8485,42.056,2153355.0
2017-05-26 10:00:00,52.7,52.74,52.61,52.71,746101.0,42.056,42.0879,41.9841,42.0639,746101.0
2017-05-26 10:30:00,52.71,52.81,52.59,52.59,703395.0,42.0639,42.1437,41.9682,41.9682,703395.0
2017-05-26 11:00:00,52.59,52.73,52.57,52.73,669394.0,41.9682,42.0799,41.9522,42.0799,669394.0
2017-05-26 11:30:00,52.72,52.77,52.59,52.6,442485.0,42.0719,42.1118,41.9682,41.9762,442485.0
2017-05-26 12:00:00,52.61,52.68,52.57,52.67,649640.0,41.9841,42.04,41.9522,42.032,649640.0
2017-05-26 12:30:00,52.67,52.71,52.61,52.62,538097.0,42.032,42.0639,41.9841,41.9921,538097.0
2017-05-26 13:00:00,52.61,52.62,52.54,52.55,751874.0,41.9841,41.9921,41.9283,41.9363,751874.0
2017-05-26 13:30:00,52.55,52.57,52.49,52.5,1007052.0,41.9363,41.9522,41.8884,41.8964,1007052.0
2017-05-26 14:00:00,52.5,52.61,52.49,52.53,703270.0,41.8964,41.9841,41.8884,41.9203,703270.0
2017-05-26 14:30:00,52.52,52.52,52.48,52.5,941228.0,41.9123,41.9123,41.8804,41.8964,941228.0
2017-05-26 15:00:00,52.5,52.58,52.45,52.45,933744.0,41.8964,41.9602,41.8565,41.8565,933744.0
2017-05-26 15:30:00,52.45,52.49,52.37,52.41,2341952.0,41.8565,41.8884,41.7926,41.8245,2341952.0
2017-05-30 09:30:00,52.16,52.27,52.05,52.2,1590585.0,41.625,41.7128,41.5372,41.657,1590585.0
2017-05-30 10:00:00,52.2,52.2,51.9,51.97,1410821.0,41.657,41.657,41.4175,41.4734,1410821.0
2017-05-30 10:30:00,51.97,52.07,51.91,52.05,1463785.0,41.4734,41.5532,41.4255,41.5372,1463785.0
2017-05-30 11:00:00,52.05,52.37,52.04,52.3,1151430.0,41.5372,41.7926,41.5293,41.7368,1151430.0
2017-05-30 11:30:00,52.29,52.5,52.29,52.4,872139.0,41.7288,41.8964,41.7288,41.8166,872139.0
2017-05-30 12:00:00,52.41,52.47,52.34,52.43,784508.0,41.8245,41.8724,41.7687,41.8405,784508.0
2017-05-30 12:30:00,52.42,52.47,52.35,52.38,1078581.0,41.8325,41.8724,41.7767,41.8006,1078581.0
2017-05-30 13:00:00,52.38,52.38,52.26,52.29,611120.0,41.8006,41.8006,41.7048,41.7288,611120.0
2017-05-30 13:30:00,52.29,52.36,52.27,52.35,846569.0,41.7288,41.7846,41.7128,41.7767,846569.0
2017-05-30 14:00:00,52.36,52.36,52.06,52.1,1435206.0,41.7846,41.7846,41.5452,41.5771,1435206.0
2017-05-30 14:30:00,52.09,52.11,52.01,52.04,1297026.0,41.5692,41.5851,41.5053,41.5293,1297026.0
2017-05-30 15:00:00,52.04,52.13,52.02,52.1,1061371.0,41.5293,41.6011,41.5133,41.5771,1061371.0
2017-05-30 15:30:00,52.11,52.17,52.03,52.15,2479559.0,41.5851,41.633,41.5213,41.617,2479559.0
2017-05-31 09:30:00,52.2,52.25,51.36,51.5,2674149.0,41.657,41.6969,40.9866,41.0983,2674149.0
2017-05-31 10:00:00,51.51,51.57,51.3,51.47,2174733.0,41.1063,41.1542,40.9387,41.0744,2174733.0
2017-05-31 10:30:00,51.47,51.59,51.31,51.48,2062914.0,41.0744,41.1702,40.9467,41.0824,2062914.0
2017-05-31 11:00:00,51.48,51.51,51.13,51.21,2164957.0,41.0824,41.1063,40.8031,40.8669,2164957.0
2017-05-31 11:30:00,51.21,51.25,51.02,51.18,1998093.0,40.8669,40.8988,40.7153,40.843,1998093.0
2017-05-31 12:00:00,51.18,51.28,51.08,51.14,1243029.0,40.843,40.9228,40.7632,40.811,1243029.0
2017-05-31 12:30:00,51.14,51.22,51.11,51.15,1122520.0,40.811,40.8749,40.7871,40.819,1122520.0
2017-05-31 13:00:00,51.15,51.23,51.12,51.15,672170.0,40.819,40.8829,40.7951,40.819,672170.0
2017-05-31 13:30:00,51.15,51.2,51.03,51.1,1065011.0,40.819,40.8589,40.7233,40.7791,1065011.0
2017-05-31 14:00:00,51.11,51.17,51.02,51.13,1235399.0,40.7871,40.835,40.7153,40.8031,1235399.0
2017-05-31 14:30:00,51.13,51.14,50.83,50.85,2021695.0,40.8031,40.811,40.5637,40.5796,2021695.0
2017-05-31 15:00:00,50.85,51.05,50.84,51.05,2442044.0,40.5796,40.7392,40.5716,40.7392,2442044.0
2017-05-31 15:30:00,51.05,51.18,51.03,51.15,3862847.0,40.7392,40.843,40.7233,40.819,3862847.0
2017-06-01 09:30:00,51.53,51.55,51.06,51.18,2449988.0,41.1223,41.1382,40.7472,40.843,2449988.0
2017-06-01 10:00:00,51.18,51.62,51.11,51.57,2046296.0,40.843,41.1941,40.7871,41.1542,2046296.0
2017-06-01 10:30:00,51.56,51.57,51.23,51.39,1143526.0,41.1462,41.1542,40.8829,41.0105,1143526.0
2017-06-01 11:00:00,51.39,51.46,51.3,51.36,1031428.0,41.0105,41.0664,40.9387,40.9866,1031428.0
2017-06-01 11:30:00,51.36,51.55,51.36,51.51,773269.0,40.9866,41.1382,40.9866,41.1063,773269.0
2017-06-01 12:00:00,51.5,51.59,51.45,51.51,645637.0,41.0983,41.1702,41.0584,41.1063,645637.0
2017-06-01 12:30:00,51.51,51.73,51.49,51.73,709290.0,41.1063,41.2819,41.0904,41.2819,709290.0
2017-06-01 13:00:00,51.72,51.97,51.72,51.94,1005156.0,41.2739,41.4734,41.2739,41.4495,1005156.0
2017-06-01 13:30:00,51.94,52.05,51.94,52.01,1146616.0,41.4495,41.5372,41.4495,41.5053,1146616.0
2017-06-01 14:00:00,52.01,52.16,52.0,52.09,1209191.0,41.5053,41.625,41.4973,41.5692,1209191.0
2017-06-01 14:30:00,52.09,52.21,52.07,52.1,1669066.0,41.5692,41.6649,41.5532,41.5771,1669066.0
2017-06-01 15:00:00,52.1,52.14,51.96,51.99,1645482.0,41.5771,41.6091,41.4654,41.4894,1645482.0
2017-06-01 15:30:00,51.98,52.11,51.93,52.08,2729005.0,41.4814,41.5851,41.4415,41.5612,2729005.0
2017-06-02 09:30:00,51.67,51.84,51.53,51.74,2324596.0,41.234,41.3697,41.1223,41.2899,2324596.0
2017-06-02 10:00:00,51.74,52.02,51.73,51.88,1661160.0,41.2899,41.5133,41.2819,41.4016,1661160.0
2017-06-02 10:30:00,51.87,52.2,51.84,51.99,1256703.0,41.3936,41.657,41.3697,41.4894,1256703.0
2017-06-02 11:00:00,51.98,52.03,51.79,51.9,1458046.0,41.4814,41.5213,41.3298,41.4175,1458046.0
2017-06-02 11:30:00,51.9,52.09,51.88,52.07,818658.0,41.4175,41.5692,41.4016,41.5532,818658.0
2017-06-02 12:00:00,52.07,52.15,51.98,52.13,720800.0,41.5532,41.617,41.4814,41.6011,720800.0
2017-06-02 12:30:00,52.13,52.15,52.06,52.1,655770.0,41.6011,41.617,41.5452,41.5771,655770.0
2017-06-02 13:00:00,52.11,52.14,52.08,52.13,457611.0,41.5851,41.6091,41.5612,41.6011,457611.0
2017-06-02 13:30:00,52.12,52.24,52.11,52.18,652130.0,41.5931,41.6889,41.5851,41.641,652130.0
2017-06-02 14:00:00,52.17,52.22,52.05,52.07,734817.0,41.633,41.6729,41.5372,41.5532,734817.0
2017-06-02 14:30:00,52.06,52.11,51.95,52.01,1002219.0,41.5452,41.5851,41.4574,41.5053,1002219.0
2017-06-02 15:00:00,52.01,52.05,51.9,51.91,784925.0,41.5053,41.5372,41.4175,41.4255,784925.0
2017-06-02 15:30:00,51.91,51.96,51.62,51.74,3542931.0,41.4255,41.4654,41.1941,41.2899,3542931.0
2017-06-05 09:30:00,51.71,51.99,51.66,51.95,1932554.0,41.2659,41.4894,41.226,41.4574,1932554.0
2017-06-05 10:00:00,51.94,52.05,51.89,52.01,1356489.0,41.4495,41.5372,41.4096,41.5053,1356489.0
2017-06-05 10:30:00,52.01,52.14,51.97,52.11,1275093.0,41.5053,41.6091,41.4734,41.5851,1275093.0
2017-06-05 11:00:00,52.11,52.18,52.0,52.08,1036933.0,41.5851,41.641,41.4973,41.5612,1036933.0
2017-06-05 11:30:00,52.08,52.11,51.96,52.07,730817.0,41.5612,41.5851,41.4654,41.5532,730817.0
2017-06-05 12:00:00,52.08,52.15,52.01,52.05,563929.0,41.5612,41.617,41.5053,41.5372,563929.0
2017-06-05 12:30:00,52.04,52.11,52.0,52.1,501256.0,41.5293,41.5851,41.4973,41.5771,501256.0
2017-06-05 13:00:00,52.1,52.14,52.02,52.03,451990.0,41.5771,41.6091,41.5133,41.5213,451990.0
2017-06-05 13:30:00,52.03,52.05,51.9,51.91,501751.0,41.5213,41.5372,41.4175,41.4255,501751.0
2017-06-05 14:00:00,51.91,51.96,51.88,51.96,487520.0,41.4255,41.4654,41.4016,41.4654,487520.0
2017-06-05 14:30:00,51.96,52.03,51.93,52.0,495071.0,41.4654,41.5213,41.4415,41.4973,495071.0
2017-06-05 15:00:00,51.99,52.0,51.85,51.89,813374.0,41.4894,41.4973,41.3776,41.4096,813374.0
2017-06-05 15:30:00,51.9,51.9,51.71,51.73,1678516.0,41.4175,41.4175,41.2659,41.2819,1678516.0
2017-06-06 09:30:00,51.33,51.54,51.24,51.51,1276546.0,40.9627,41.1303,40.8908,41.1063,1276546.0
2017-06-06 10:00:00,51.51,51.88,51.47,51.86,1466047.0,41.1063,41.4016,41.0744,41.3856,1466047.0
2017-06-06 10:30:00,51.86,51.86,51.56,51.7,1398923.0,41.3856,41.3856,41.1462,41.2579,1398923.0
2017-06-06 11:00:00,51.7,51.74,51.59,51.7,1102222.0,41.2579,41.2899,41.1702,41.2579,1102222.0
2017-06-06 11:30:00,51.7,51.85,51.68,51.74,940148.0,41.2579,41.3776,41.242,41.2899,940148.0
2017-06-06 12:00:00,51.73,51.84,51.73,51.78,599139.0,41.2819,41.3697,41.2819,41.3218,599139.0
2017-06-06 12:30:00,51.79,51.86,51.75,51.85,578797.0,41.3298,41.3856,41.2978,41.3776,578797.0
2017-06-06 13:00:00,51.85,51.85,51.72,51.81,568786.0,41.3776,41.3776,41.2739,41.3457,568786.0
2017-06-06 13:30:00,51.81,51.86,51.78,51.8,580627.0,41.3457,41.3856,41.3218,41.3377,580627.0
2017-06-06 14:00:00,51.8,51.91,51.8,51.9,631655.0,41.3377,41.4255,41.3377,41.4175,631655.0
2017-06-06 14:30:00,51.9,52.03,51.89,51.9,897753.0,41.4175,41.5213,41.4096,41.4175,897753.0
2017-06-06 15:00:00,51.9,51.95,51.85,51.95,919494.0,41.4175,41.4574,41.3776,41.4574,919494.0
2017-06-06 15:30:00,51.95,51.96,51.74,51.81,2083753.0,41.4574,41.4654,41.2899,41.3457,2083753.0
2017-06-07 09:30:00,51.84,51.94,51.7,51.86,1360404.0,41.3697,41.4495,41.2579,41.3856,1360404.0
2017-06-07 10:00:00,51.86,52.05,51.81,51.98,1573027.0,41.3856,41.5372,41.3457,41.4814,1573027.0
2017-06-07 10:30:00,51.99,52.24,51.91,52.13,1260770.0,41.4894,41.6889,41.4255,41.6011,1260770.0
2017-06-07 11:00:00,52.12,52.15,51.93,52.01,830137.0,41.5931,41.617,41.4415,41.5053,830137.0
2017-06-07 11:30:00,52.0,52.2,51.98,52.16,909993.0,41.4973,41.657,41.4814,41.625,909993.0
2017-06-07 12:00:00,52.16,52.25,52.11,52.18,937656.0,41.625,41.6969,41.5851,41.641,937656.0
2017-06-07 12:30:00,52.18,52.21,52.05,52.16,1139631.0,41.641,41.6649,41.5372,41.625,1139631.0
2017-06-07 13:00:00,52.16,52.24,52.1,52.2,743711.0,41.625,41.6889,41.5771,41.657,743711.0
2017-06-07 13:30:00,52.2,52.28,52.06,52.19,745468.0,41.657,41.7208,41.5452,41.649,745468.0
2017-06-07 14:00:00,52.19,52.31,52.1,52.12,729449.0,41.649,41.7447,41.5771,41.5931,729449.0
2017-06-07 14:30:00,52.12,52.29,52.12,52.23,717766.0,41.5931,41.7288,41.5931,41.6809,717766.0
2017-06-07 15:00:00,52.23,52.27,52.12,52.25,837360.0,41.6809,41.7128,41.5931,41.6969,837360.0
2017-06-07 15:30:00,52.25,52.27,52.03,52.09,2111872.0,41.6969,41.7128,41.5213,41.5692,2111872.0
2017-06-08 09:30:00,52.0,52.56,51.88,52.52,3034739.0,41.4973,41.9442,41.4016,41.9123,3034739.0
2017-06-08 10:00:00,52.53,52.63,52.34,52.44,1829493.0,41.9203,42.0001,41.7687,41.8485,1829493.0
2017-06-08 10:30:00,52.43,52.53,52.34,52.39,1539261.0,41.8405,41.9203,41.7687,41.8086,1539261.0
2017-06-08 11:00:00,52.39,52.85,52.38,52.78,1861208.0,41.8086,42.1757,41.8006,42.1198,1861208.0
2017-06-08 11:30:00,52.78,52.96,52.65,52.74,1444582.0,42.1198,42.2635,42.0161,42.0879,1444582.0
2017-06-08 12:00:00,52.75,52.99,52.74,52.96,1397446.0,42.0959,42.2874,42.0879,42.2635,1397446.0
2017-06-08 12:30:00,52.96,53.03,52.88,53.03,919538.0,42.2635,42.3193,42.1996,42.3193,919538.0
2017-06-08 13:00:00,53.03,53.03,52.86,52.91,1021568.0,42.3193,42.3193,42.1836,42.2235,1021568.0
2017-06-08 13:30:00,52.9,52.95,52.81,52.9,607758.0,42.2156,42.2555,42.1437,42.2156,607758.0
2017-06-08 14:00:00,52.9,52.98,52.76,52.79,1061908.0,42.2156,42.2794,42.1038,42.1278,1061908.0
2017-06-08 14:30:00,52.8,52.88,52.61,52.71,979551.0,42.1358,42.1996,41.9841,42.0639,979551.0
2017-06-08 15:00:00,52.72,52.75,52.59,52.7,1105418.0,42.0719,42.0959,41.9682,42.056,1105418.0
2017-06-08 15:30:00,52.7,52.71,52.55,52.57,2518748.0,42.056,42.0639,41.9363,41.9522,2518748.0
2017-06-09 09:30:00,52.86,53.68,52.8,53.63,2502878.0,42.1836,42.838,42.1358,42.7981,2502878.0
2017-06-09 10:00:00,53.64,53.78,53.54,53.77,1956850.0,42.8061,42.9178,42.7263,42.9099,1956850.0
2017-06-09 10:30:00,53.77,53.9,53.6,53.65,1481616.0,42.9099,43.0136,42.7742,42.8141,1481616.0
2017-06-09 11:00:00,53.65,53.74,53.6,53.64,981644.0,42.8141,42.8859,42.7742,42.8061,981644.0
2017-06-09 11:30:00,53.65,53.72,53.53,53.64,761204.0,42.8141,42.8699,42.7183,42.8061,761204.0
2017-06-09 12:00:00,53.65,53.84,53.51,53.62,1054009.0,42.8141,42.9657,42.7024,42.7901,1054009.0
2017-06-09 12:30:00,53.62,53.72,53.5,53.67,1202060.0,42.7901,42.8699,42.6944,42.83,1202060.0
2017-06-09 13:00:00,53.68,53.78,53.54,53.58,1053243.0,42.838,42.9178,42.7263,42.7582,1053243.0
2017-06-09 13:30:00,53.58,53.65,53.4,53.42,1285803.0,42.7582,42.8141,42.6146,42.6305,1285803.0
2017-06-09 14:00:00,53.42,53.68,53.42,53.62,857767.0,42.6305,42.838,42.6305,42.7901,857767.0
2017-06-09 14:30:00,53.61,53.66,53.32,53.4,1755345.0,42.7822,42.8221,42.5507,42.6146,1755345.0
2017-06-09 15:00:00,53.41,53.77,53.4,53.73,1160532.0,42.6226,42.9099,42.6146,42.8779,1160532.0
2017-06-09 15:30:00,53.73,53.95,53.6,53.8,3482657.0,42.8779,43.0535,42.7742,42.9338,3482657.0
2017-06-12 09:30:00,53.99,54.54,53.95,54.35,2684744.0,43.0854,43.5243,43.0535,43.3727,2684744.0
2017-06-12 10:00:00,54.35,54.59,54.26,54.57,2113202.0,43.3727,43.5642,43.3009,43.5483,2113202.0
2017-06-12 10:30:00,54.57,54.57,54.21,54.41,1583715.0,43.5483,43.5483,43.261,43.4206,1583715.0
2017-06-12 11:00:00,54.41,54.49,54.09,54.15,1570181.0,43.4206,43.4844,43.1652,43.2131,1570181.0
2017-06-12 11:30:00,54.15,54.21,53.94,54.11,2007499.0,43.2131,43.261,43.0455,43.1812,2007499.0
2017-06-12 12:00:00,54.12,54.14,53.97,54.13,1263193.0,43.1892,43.2051,43.0695,43.1971,1263193.0
2017-06-12 12:30:00,54.13,54.18,53.99,54.0,968974.0,43.1971,43.237,43.0854,43.0934,968974.0
2017-06-12 13:00:00,54.0,54.12,53.99,54.05,793055.0,43.0934,43.1892,43.0854,43.1333,793055.0
2017-06-12 13:30:00,54.06,54.1,53.99,54.01,716418.0,43.1413,43.1732,43.0854,43.1014,716418.0
2017-06-12 14:00:00,54.01,54.1,54.0,54.02,1047728.0,43.1014,43.1732,43.0934,43.1094,1047728.0
2017-06-12 14:30:00,54.03,54.12,53.99,54.11,1318387.0,43.1173,43.1892,43.0854,43.1812,1318387.0
2017-06-12 15:00:00,54.11,54.12,54.01,54.03,1058753.0,43.1812,43.1892,43.1014,43.1173,1058753.0
2017-06-12 15:30:00,54.03,54.1,53.98,54.1,2532113.0,43.1173,43.1732,43.0774,43.1732,2532113.0
2017-06-13 09:30:00,54.35,54.69,54.28,54.5,3014910.0,43.3727,43.644,43.3168,43.4924,3014910.0
2017-06-13 10:00:00,54.5,54.59,54.37,54.5,1891512.0,43.4924,43.5642,43.3887,43.4924,1891512.0
2017-06-13 10:30:00,54.5,54.54,54.4,54.5,1329497.0,43.4924,43.5243,43.4126,43.4924,1329497.0
2017-06-13 11:00:00,54.5,54.52,54.39,54.42,1546348.0,43.4924,43.5084,43.4046,43.4286,1546348.0
2017-06-13 11:30:00,54.42,54.54,54.39,54.5,835032.0,43.4286,43.5243,43.4046,43.4924,835032.0
2017-06-13 12:00:00,54.51,54.58,54.44,54.57,914575.0,43.5004,43.5563,43.4445,43.5483,914575.0
2017-06-13 12:30:00,54.57,54.61,54.54,54.61,688017.0,43.5483,43.5802,43.5243,43.5802,688017.0
2017-06-13 13:00:00,54.6,54.62,54.53,54.57,729579.0,43.5722,43.5882,43.5164,43.5483,729579.0
2017-06-13 13:30:00,54.58,54.59,54.44,54.47,613078.0,43.5563,43.5642,43.4445,43.4685,613078.0
2017-06-13 14:00:00,54.47,54.53,54.43,54.44,618961.0,43.4685,43.5164,43.4365,43.4445,618961.0
2017-06-13 14:30:00,54.44,54.49,54.36,54.4,699721.0,43.4445,43.4844,43.3807,43.4126,699721.0
2017-06-13 15:00:00,54.39,54.5,54.36,54.5,908480.0,43.4046,43.4924,43.3807,43.4924,908480.0
2017-06-13 15:30:00,54.5,54.52,54.37,54.45,2205827.0,43.4924,43.5084,43.3887,43.4525,2205827.0
2017-06-14 09:30:00,54.11,54.23,53.81,54.13,2106076.0,43.1812,43.2769,42.9418,43.1971,2106076.0
2017-06-14 10:00:00,54.13,54.2,54.06,54.16,1104209.0,43.1971,43.253,43.1413,43.2211,1104209.0
2017-06-14 10:30:00,54.17,54.21,53.92,54.0,1325642.0,43.2291,43.261,43.0296,43.0934,1325642.0
2017-06-14 11:00:00,54.01,54.01,53.83,53.98,1213815.0,43.1014,43.1014,42.9577,43.0774,1213815.0
2017-06-14 11:30:00,53.97,53.99,53.6,53.63,1048351.0,43.0695,43.0854,42.7742,42.7981,1048351.0
2017-06-14 12:00:00,53.63,53.72,53.57,53.66,632409.0,42.7981,42.8699,42.7502,42.8221,632409.0
2017-06-14 12:30:00,53.65,53.87,53.65,53.86,521023.0,42.8141,42.9897,42.8141,42.9817,521023.0
2017-06-14 13:00:00,53.87,53.94,53.79,53.92,526887.0,42.9897,43.0455,42.9258,43.0296,526887.0
2017-06-14 13:30:00,53.91,54.09,53.89,54.06,463228.0,43.0216,43.1652,43.0056,43.1413,463228.0
2017-06-14 14:00:00,54.05,54.34,53.93,54.31,921849.0,43.1333,43.3647,43.0375,43.3408,921849.0
2017-06-14 14:30:00,54.31,54.44,54.16,54.29,1284513.0,43.3408,43.4445,43.2211,43.3248,1284513.0
2017-06-14 15:00:00,54.28,54.59,54.23,54.59,1324107.0,43.3168,43.5642,43.2769,43.5642,1324107.0
2017-06-14 15:30:00,54.58,54.64,54.44,54.52,2169970.0,43.5563,43.6041,43.4445,43.5084,2169970.0
2017-06-15 09:30:00,54.04,54.43,54.04,54.39,2585275.0,43.1253,43.4365,43.1253,43.4046,2585275.0
2017-06-15 10:00:00,54.39,54.45,53.94,54.02,1594512.0,43.4046,43.4525,43.0455,43.1094,1594512.0
2017-06-15 10:30:00,54.03,54.12,53.88,53.98,906034.0,43.1173,43.1892,42.9976,43.0774,906034.0
2017-06-15 11:00:00,53.99,54.32,53.99,54.3,752205.0,43.0854,43.3488,43.0854,43.3328,752205.0
2017-06-15 11:30:00,54.3,54.35,54.24,54.31,587816.0,43.3328,43.3727,43.2849,43.3408,587816.0
2017-06-15 12:00:00,54.32,54.34,54.07,54.11,691872.0,43.3488,43.3647,43.1493,43.1812,691872.0
2017-06-15 12:30:00,54.12,54.2,54.11,54.13,488620.0,43.1892,43.253,43.1812,43.1971,488620.0
2017-06-15 13:00:00,54.12,54.2,54.12,54.14,535958.0,43.1892,43.253,43.1892,43.2051,535958.0
2017-06-15 13:30:00,54.15,54.21,54.05,54.07,404853.0,43.2131,43.261,43.1333,43.1493,404853.0
2017-06-15 14:00:00,54.07,54.15,54.04,54.08,742080.0,43.1493,43.2131,43.1253,43.1572,742080.0
2017-06-15 14:30:00,54.08,54.09,53.99,54.01,828088.0,43.1572,43.1652,43.0854,43.1014,828088.0
2017-06-15 15:00:00,54.01,54.12,53.99,54.01,1027198.0,43.1014,43.1892,43.0854,43.1014,1027198.0
2017-06-15 15:30:00,54.02,54.02,53.81,53.91,3970264.0,43.1094,43.1094,42.9418,43.0216,3970264.0
2017-06-16 09:30:00,53.93,54.07,53.65,53.76,4205528.0,43.0375,43.1493,42.8141,42.9019,4205528.0
2017-06-16 10:00:00,53.74,53.93,53.71,53.86,698248.0,42.8859,43.0375,42.862,42.9817,698248.0
2017-06-16 10:30:00,53.85,54.01,53.79,53.98,653183.0,42.9737,43.1014,42.9258,43.0774,653183.0
2017-06-16 11:00:00,53.99,54.13,53.98,54.09,746935.0,43.0854,43.1971,43.0774,43.1652,746935.0
2017-06-16 11:30:00,54.08,54.22,54.06,54.2,701987.0,43.1572,43.269,43.1413,43.253,701987.0
2017-06-16 12:00:00,54.2,54.24,54.06,54.08,579077.0,43.253,43.2849,43.1413,43.1572,579077.0
2017-06-16 12:30:00,54.08,54.14,54.04,54.06,360550.0,43.1572,43.2051,43.1253,43.1413,360550.0
2017-06-16 13:00:00,54.07,54.12,53.98,54.0,607033.0,43.1493,43.1892,43.0774,43.0934,607033.0
2017-06-16 13:30:00,53.99,54.0,53.92,53.97,485200.0,43.0854,43.0934,43.0296,43.0695,485200.0
2017-06-16 14:00:00,53.97,53.99,53.94,53.96,420229.0,43.0695,43.0854,43.0455,43.0615,420229.0
2017-06-16 14:30:00,53.95,53.99,53.86,53.97,1004203.0,43.0535,43.0854,42.9817,43.0695,1004203.0
2017-06-16 15:00:00,53.98,54.03,53.96,54.02,868288.0,43.0774,43.1173,43.0615,43.1094,868288.0
2017-06-16 15:30:00,54.02,54.02,53.85,53.91,2749788.0,43.1094,43.1094,42.9737,43.0216,2749788.0
2017-06-19 09:30:00,54.31,54.57,54.25,54.51,1527406.0,43.3408,43.5483,43.2929,43.5004,1527406.0
2017-06-19 10:00:00,54.5,54.58,54.37,54.51,1164128.0,43.4924,43.5563,43.3887,43.5004,1164128.0
2017-06-19 10:30:00,54.51,54.64,54.42,54.42,1091716.0,43.5004,43.6041,43.4286,43.4286,1091716.0
2017-06-19 11:00:00,54.43,54.43,54.25,54.26,787904.0,43.4365,43.4365,43.2929,43.3009,787904.0
2017-06-19 11:30:00,54.25,54.39,54.24,54.39,590324.0,43.2929,43.4046,43.2849,43.4046,590324.0
2017-06-19 12:00:00,54.38,54.43,54.34,54.41,312975.0,43.3966,43.4365,43.3647,43.4206,312975.0
2017-06-19 12:30:00,54.42,54.46,54.36,54.42,765136.0,43.4286,43.4605,43.3807,43.4286,765136.0
2017-06-19 13:00:00,54.43,54.53,54.42,54.49,623343.0,43.4365,43.5164,43.4286,43.4844,623343.0
2017-06-19 13:30:00,54.5,54.55,54.31,54.41,1227137.0,43.4924,43.5323,43.3408,43.4206,1227137.0
2017-06-19 14:00:00,54.4,54.42,54.12,54.22,722732.0,43.4126,43.4286,43.1892,43.269,722732.0
2017-06-19 14:30:00,54.21,54.31,54.19,54.3,933087.0,43.261,43.3408,43.245,43.3328,933087.0
2017-06-19 15:00:00,54.3,54.36,54.27,54.29,936607.0,43.3328,43.3807,43.3089,43.3248,936607.0
2017-06-19 15:30:00,54.29,54.31,54.18,54.25,2321511.0,43.3248,43.3408,43.237,43.2929,2321511.0
2017-06-20 09:30:00,54.06,54.06,53.81,53.9,977425.0,43.1413,43.1413,42.9418,43.0136,977425.0
2017-06-20 10:00:00,53.9,54.1,53.85,53.86,554356.0,43.0136,43.1732,42.9737,42.9817,554356.0
2017-06-20 10:30:00,53.85,53.95,53.72,53.77,1070934.0,42.9737,43.0535,42.8699,42.9099,1070934.0
2017-06-20 11:00:00,53.76,53.79,53.47,53.59,1344173.0,42.9019,42.9258,42.6704,42.7662,1344173.0
2017-06-20 11:30:00,53.59,53.72,53.58,53.65,632141.0,42.7662,42.8699,42.7582,42.8141,632141.0
2017-06-20 12:00:00,53.65,53.69,53.56,53.59,503663.0,42.8141,42.846,42.7423,42.7662,503663.0
2017-06-20 12:30:00,53.59,53.64,53.45,53.63,735976.0,42.7662,42.8061,42.6545,42.7981,735976.0
2017-06-20 13:00:00,53.64,53.69,53.58,53.58,452900.0,42.8061,42.846,42.7582,42.7582,452900.0
2017-06-20 13:30:00,53.58,53.66,53.57,53.64,505516.0,42.7582,42.8221,42.7502,42.8061,505516.0
2017-06-20 14:00:00,53.63,53.69,53.5,53.51,601451.0,42.7981,42.846,42.6944,42.7024,601451.0
2017-06-20 14:30:00,53.51,53.58,53.46,53.47,713918.0,42.7024,42.7582,42.6625,42.6704,713918.0
2017-06-20 15:00:00,53.47,53.56,53.46,53.54,1053809.0,42.6704,42.7423,42.6625,42.7263,1053809.0
2017-06-20 15:30:00,53.53,53.56,53.42,53.46,2428550.0,42.7183,42.7423,42.6305,42.6625,2428550.0
2017-06-21 09:30:00,53.47,53.48,53.02,53.12,1169641.0,42.6704,42.6784,42.3113,42.3911,1169641.0
2017-06-21 10:00:00,53.12,53.17,52.98,53.11,927941.0,42.3911,42.431,42.2794,42.3832,927941.0
2017-06-21 10:30:00,53.12,53.24,53.06,53.09,801457.0,42.3911,42.4869,42.3433,42.3672,801457.0
2017-06-21 11:00:00,53.09,53.09,52.8,52.92,1066729.0,42.3672,42.3672,42.1358,42.2315,1066729.0
2017-06-21 11:30:00,52.92,53.24,52.91,53.21,592014.0,42.2315,42.4869,42.2235,42.463,592014.0
2017-06-21 12:00:00,53.21,53.24,53.1,53.11,442127.0,42.463,42.4869,42.3752,42.3832,442127.0
2017-06-21 12:30:00,53.1,53.11,52.98,53.02,551520.0,42.3752,42.3832,42.2794,42.3113,551520.0
2017-06-21 13:00:00,53.02,53.06,52.94,53.0,395441.0,42.3113,42.3433,42.2475,42.2954,395441.0
2017-06-21 13:30:00,53.0,53.01,52.88,52.99,521773.0,42.2954,42.3034,42.1996,42.2874,521773.0
2017-06-21 14:00:00,52.98,53.09,52.95,53.02,566569.0,42.2794,42.3672,42.2555,42.3113,566569.0
2017-06-21 14:30:00,53.03,53.1,52.98,53.06,558251.0,42.3193,42.3752,42.2794,42.3433,558251.0
2017-06-21 15:00:00,53.05,53.14,53.0,53.14,1130633.0,42.3353,42.4071,42.2954,42.4071,1130633.0
2017-06-21 15:30:00,53.14,53.14,52.94,52.99,1945495.0,42.4071,42.4071,42.2475,42.2874,1945495.0
2017-06-22 09:30:00,52.81,52.89,52.54,52.79,1267317.0,42.1437,42.2076,41.9283,42.1278,1267317.0
2017-06-22 10:00:00,52.79,52.8,52.45,52.47,1215083.0,42.1278,42.1358,41.8565,41.8724,1215083.0
2017-06-22 10:30:00,52.46,52.48,52.22,52.41,1773710.0,41.8644,41.8804,41.6729,41.8245,1773710.0
2017-06-22 11:00:00,52.41,52.63,52.35,52.63,701379.0,41.8245,42.0001,41.7767,42.0001,701379.0
2017-06-22 11:30:00,52.62,52.64,52.39,52.41,732524.0,41.9921,42.0081,41.8086,41.8245,732524.0
2017-06-22 12:00:00,52.41,52.46,52.31,52.39,688987.0,41.8245,41.8644,41.7447,41.8086,688987.0
2017-06-22 12:30:00,52.39,52.39,52.25,52.33,684862.0,41.8086,41.8086,41.6969,41.7607,684862.0
2017-06-22 13:00:00,52.34,52.46,52.3,52.46,478518.0,41.7687,41.8644,41.7368,41.8644,478518.0
2017-06-22 13:30:00,52.46,52.48,52.39,52.47,460064.0,41.8644,41.8804,41.8086,41.8724,460064.0
2017-06-22 14:00:00,52.46,52.58,52.43,52.57,1236368.0,41.8644,41.9602,41.8405,41.9522,1236368.0
2017-06-22 14:30:00,52.57,52.58,52.47,52.55,621042.0,41.9522,41.9602,41.8724,41.9363,621042.0
2017-06-22 15:00:00,52.55,52.66,52.5,52.55,978418.0,41.9363,42.024,41.8964,41.9363,978418.0
2017-06-22 15:30:00,52.55,52.55,52.43,52.49,2625593.0,41.9363,41.9363,41.8405,41.8884,2625593.0
2017-06-23 09:30:00,52.7,52.79,52.54,52.65,1659320.0,42.056,42.1278,41.9283,42.0161,1659320.0
2017-06-23 10:00:00,52.66,52.74,52.59,52.64,929014.0,42.024,42.0879,41.9682,42.0081,929014.0
2017-06-23 10:30:00,52.64,52.83,52.64,52.67,1071139.0,42.0081,42.1597,42.0081,42.032,1071139.0
2017-06-23 11:00:00,52.68,52.72,52.61,52.7,523689.0,42.04,42.0719,41.9841,42.056,523689.0
2017-06-23 11:30:00,52.7,52.71,52.6,52.65,443441.0,42.056,42.0639,41.9762,42.0161,443441.0
2017-06-23 12:00:00,52.63,52.65,52.59,52.62,621781.0,42.0001,42.0161,41.9682,41.9921,621781.0
2017-06-23 12:30:00,52.61,52.63,52.49,52.52,796202.0,41.9841,42.0001,41.8884,41.9123,796202.0
2017-06-23 13:00:00,52.51,52.54,52.44,52.46,463335.0,41.9043,41.9283,41.8485,41.8644,463335.0
2017-06-23 13:30:00,52.46,52.69,52.45,52.63,676550.0,41.8644,42.048,41.8565,42.0001,676550.0
2017-06-23 14:00:00,52.63,52.69,52.61,52.64,444161.0,42.0001,42.048,41.9841,42.0081,444161.0
2017-06-23 14:30:00,52.63,52.67,52.61,52.63,601900.0,42.0001,42.032,41.9841,42.0001,601900.0
2017-06-23 15:00:00,52.64,52.64,52.46,52.46,1063489.0,42.0081,42.0081,41.8644,41.8644,1063489.0
2017-06-23 15:30:00,52.47,52.52,52.32,52.45,3492124.0,41.8724,41.9123,41.7527,41.8565,3492124.0
2017-06-26 09:30:00,52.73,53.29,52.59,53.27,1791132.0,42.0799,42.5268,41.9682,42.5108,1791132.0
2017-06-26 10:00:00,53.27,53.43,53.16,53.26,1262565.0,42.5108,42.6385,42.4231,42.5029,1262565.0
2017-06-26 10:30:00,53.25,53.26,53.03,53.04,630075.0,42.4949,42.5029,42.3193,42.3273,630075.0
2017-06-26 11:00:00,53.03,53.04,52.74,52.91,837224.0,42.3193,42.3273,42.0879,42.2235,837224.0
2017-06-26 11:30:00,52.91,53.18,52.89,53.15,540403.0,42.2235,42.439,42.2076,42.4151,540403.0
2017-06-26 12:00:00,53.14,53.18,53.04,53.05,399417.0,42.4071,42.439,42.3273,42.3353,399417.0
2017-06-26 12:30:00,53.04,53.06,52.98,53.02,347637.0,42.3273,42.3433,42.2794,42.3113,347637.0
2017-06-26 13:00:00,53.03,53.12,53.01,53.07,327082.0,42.3193,42.3911,42.3034,42.3512,327082.0
2017-06-26 13:30:00,53.08,53.1,52.93,52.96,387339.0,42.3592,42.3752,42.2395,42.2635,387339.0
2017-06-26 14:00:00,52.96,53.09,52.95,53.09,410910.0,42.2635,42.3672,42.2555,42.3672,410910.0
2017-06-26 14:30:00,53.08,53.15,53.03,53.07,339277.0,42.3592,42.4151,42.3193,42.3512,339277.0
2017-06-26 15:00:00,53.07,53.15,52.99,53.0,527493.0,42.3512,42.4151,42.2874,42.2954,527493.0
2017-06-26 15:30:00,53.01,53.06,52.89,52.91,2085559.0,42.3034,42.3433,42.2076,42.2235,2085559.0
2017-06-27 09:30:00,53.02,53.34,52.9,53.33,1427025.0,42.3113,42.5667,42.2156,42.5587,1427025.0
2017-06-27 10:00:00,53.34,53.34,53.06,53.06,585649.0,42.5667,42.5667,42.3433,42.3433,585649.0
2017-06-27 10:30:00,53.06,53.33,53.01,53.26,519177.0,42.3433,42.5587,42.3034,42.5029,519177.0
2017-06-27 11:00:00,53.25,53.47,53.24,53.43,538590.0,42.4949,42.6704,42.4869,42.6385,538590.0
2017-06-27 11:30:00,53.44,53.65,53.41,53.6,773863.0,42.6465,42.8141,42.6226,42.7742,773863.0
2017-06-27 12:00:00,53.59,53.66,53.52,53.59,527030.0,42.7662,42.8221,42.7103,42.7662,527030.0
2017-06-27 12:30:00,53.59,53.63,53.45,53.54,621224.0,42.7662,42.7981,42.6545,42.7263,621224.0
2017-06-27 13:00:00,53.54,53.6,53.44,53.53,450030.0,42.7263,42.7742,42.6465,42.7183,450030.0
2017-06-27 13:30:00,53.53,53.61,53.34,53.57,971019.0,42.7183,42.7822,42.5667,42.7502,971019.0
2017-06-27 14:00:00,53.57,53.58,53.33,53.47,798657.0,42.7502,42.7582,42.5587,42.6704,798657.0
2017-06-27 14:30:00,53.47,53.49,53.32,53.34,511292.0,42.6704,42.6864,42.5507,42.5667,511292.0
2017-06-27 15:00:00,53.33,53.43,53.26,53.37,694820.0,42.5587,42.6385,42.5029,42.5906,694820.0
2017-06-27 15:30:00,53.38,53.39,53.16,53.16,2424529.0,42.5986,42.6066,42.4231,42.4231,2424529.0
2017-06-28 09:30:00,53.61,54.13,53.52,54.13,2723872.0,42.7822,43.1971,42.7103,43.1971,2723872.0
2017-06-28 10:00:00,54.12,54.13,53.78,53.78,1369469.0,43.1892,43.1971,42.9178,42.9178,1369469.0
2017-06-28 10:30:00,53.79,54.05,53.79,53.88,1300623.0,42.9258,43.1333,42.9258,42.9976,1300623.0
2017-06-28 11:00:00,53.87,54.15,53.86,54.09,1019435.0,42.9897,43.2131,42.9817,43.1652,1019435.0
2017-06-28 11:30:00,54.1,54.18,53.93,53.96,732994.0,43.1732,43.237,43.0375,43.0615,732994.0
2017-06-28 12:00:00,53.96,54.27,53.96,54.23,893521.0,43.0615,43.3089,43.0615,43.2769,893521.0
2017-06-28 12:30:00,54.23,54.36,54.22,54.29,1086882.0,43.2769,43.3807,43.269,43.3248,1086882.0
2017-06-28 13:00:00,54.29,54.31,54.18,54.3,704091.0,43.3248,43.3408,43.237,43.3328,704091.0
2017-06-28 13:30:00,54.31,54.4,54.29,54.36,647065.0,43.3408,43.4126,43.3248,43.3807,647065.0
2017-06-28 14:00:00,54.36,54.37,54.25,54.28,1057994.0,43.3807,43.3887,43.2929,43.3168,1057994.0
2017-06-28 14:30:00,54.28,54.34,54.26,54.27,1220841.0,43.3168,43.3647,43.3009,43.3089,1220841.0
2017-06-28 15:00:00,54.28,54.35,54.26,54.34,1010135.0,43.3168,43.3727,43.3009,43.3647,1010135.0
2017-06-28 15:30:00,54.34,54.42,54.21,54.33,4095624.0,43.3647,43.4286,43.261,43.3567,4095624.0
2017-06-29 09:30:00,55.65,56.6,55.52,56.18,7524122.0,44.4101,45.1683,44.3064,44.8331,7524122.0
2017-06-29 10:00:00,56.18,56.18,55.73,55.95,2520580.0,44.8331,44.8331,44.474,44.6495,2520580.0
2017-06-29 10:30:00,55.95,56.03,55.8,55.97,1708211.0,44.6495,44.7134,44.5298,44.6655,1708211.0
2017-06-29 11:00:00,55.98,56.05,55.75,55.8,1929700.0,44.6735,44.7294,44.4899,44.5298,1929700.0
2017-06-29 11:30:00,55.8,55.81,55.29,55.32,2292258.0,44.5298,44.5378,44.1229,44.1468,2292258.0
2017-06-29 12:00:00,55.32,55.62,55.21,55.39,1126950.0,44.1468,44.3862,44.059,44.2027,1126950.0
2017-06-29 12:30:00,55.39,55.62,55.33,55.54,983153.0,44.2027,44.3862,44.1548,44.3224,983153.0
2017-06-29 13:00:00,55.54,55.7,55.45,55.53,1156367.0,44.3224,44.45,44.2505,44.3144,1156367.0
2017-06-29 13:30:00,55.54,55.86,55.52,55.75,1466688.0,44.3224,44.5777,44.3064,44.4899,1466688.0
2017-06-29 14:00:00,55.75,55.95,55.62,55.92,1208667.0,44.4899,44.6495,44.3862,44.6256,1208667.0
2017-06-29 14:30:00,55.92,55.93,55.73,55.76,875157.0,44.6256,44.6336,44.474,44.4979,875157.0
2017-06-29 15:00:00,55.76,55.89,55.71,55.78,1380640.0,44.4979,44.6017,44.458,44.5139,1380640.0
2017-06-29 15:30:00,55.78,55.85,55.71,55.77,4276294.0,44.5139,44.5697,44.458,44.5059,4276294.0
2017-06-30 09:30:00,56.03,56.05,55.4,55.44,1815628.0,44.7134,44.7294,44.2106,44.2426,1815628.0
2017-06-30 10:00:00,55.44,55.45,55.21,55.25,1080257.0,44.2426,44.2505,44.059,44.0909,1080257.0
2017-06-30 10:30:00,55.26,55.48,55.16,55.25,867750.0,44.0989,44.2745,44.0191,44.0909,867750.0
2017-06-30 11:00:00,55.26,55.43,55.22,55.31,846740.0,44.0989,44.2346,44.067,44.1388,846740.0
2017-06-30 11:30:00,55.3,55.54,55.3,55.51,662325.0,44.1308,44.3224,44.1308,44.2984,662325.0
2017-06-30 12:00:00,55.51,55.51,55.31,55.34,469896.0,44.2984,44.2984,44.1388,44.1628,469896.0
2017-06-30 12:30:00,55.33,55.51,55.33,55.39,655577.0,44.1548,44.2984,44.1548,44.2027,655577.0
2017-06-30 13:00:00,55.39,55.56,55.36,55.56,520778.0,44.2027,44.3383,44.1787,44.3383,520778.0
2017-06-30 13:30:00,55.56,55.57,55.44,55.46,579726.0,44.3383,44.3463,44.2426,44.2585,579726.0
2017-06-30 14:00:00,55.45,55.49,55.34,55.38,588274.0,44.2505,44.2825,44.1628,44.1947,588274.0
2017-06-30 14:30:00,55.39,55.64,55.38,55.6,658979.0,44.2027,44.4022,44.1947,44.3702,658979.0
2017-06-30 15:00:00,55.61,55.67,55.56,55.6,811006.0,44.3782,44.4261,44.3383,44.3702,811006.0
2017-06-30 15:30:00,55.61,55.71,55.42,55.43,2766633.0,44.3782,44.458,44.2266,44.2346,2766633.0
2017-07-03 09:30:00,55.81,56.15,55.71,55.82,1396656.0,44.5378,44.8092,44.458,44.5458,1396656.0
2017-07-03 10:00:00,55.83,56.02,55.76,55.86,934758.0,44.5538,44.7054,44.4979,44.5777,934758.0
2017-07-03 10:30:00,55.86,56.4,55.86,56.38,1399923.0,44.5777,45.0087,44.5777,44.9927,1399923.0
2017-07-03 11:00:00,56.39,56.45,56.22,56.3,1478919.0,45.0007,45.0486,44.865,44.9289,1478919.0
2017-07-03 11:30:00,56.3,56.3,56.02,56.03,1423795.0,44.9289,44.9289,44.7054,44.7134,1423795.0
2017-07-03 12:00:00,56.04,56.07,55.74,55.8,1037299.0,44.7214,44.7453,44.482,44.5298,1037299.0
2017-07-03 12:30:00,55.8,55.92,55.76,55.76,2166438.0,44.5298,44.6256,44.4979,44.4979,2166438.0
2017-07-05 09:30:00,55.97,56.0,55.34,55.58,2088231.0,44.6655,44.6894,44.1628,44.3543,2088231.0
2017-07-05 10:00:00,55.58,55.64,55.39,55.59,981420.0,44.3543,44.4022,44.2027,44.3623,981420.0
2017-07-05 10:30:00,55.59,55.93,55.55,55.88,1033815.0,44.3623,44.6336,44.3303,44.5937,1033815.0
2017-07-05 11:00:00,55.88,55.99,55.79,55.81,1039256.0,44.5937,44.6815,44.5219,44.5378,1039256.0
2017-07-05 11:30:00,55.81,55.92,55.77,55.82,630180.0,44.5378,44.6256,44.5059,44.5458,630180.0
2017-07-05 12:00:00,55.81,55.83,55.71,55.76,504061.0,44.5378,44.5538,44.458,44.4979,504061.0
2017-07-05 12:30:00,55.77,55.89,55.76,55.82,470774.0,44.5059,44.6017,44.4979,44.5458,470774.0
2017-07-05 13:00:00,55.82,55.93,55.8,55.89,375125.0,44.5458,44.6336,44.5298,44.6017,375125.0
2017-07-05 13:30:00,55.89,55.91,55.77,55.79,482097.0,44.6017,44.6176,44.5059,44.5219,482097.0
2017-07-05 14:00:00,55.79,56.02,55.77,55.85,1291420.0,44.5219,44.7054,44.5059,44.5697,1291420.0
2017-07-05 14:30:00,55.85,55.91,55.75,55.77,623162.0,44.5697,44.6176,44.4899,44.5059,623162.0
2017-07-05 15:00:00,55.77,55.86,55.73,55.81,692700.0,44.5059,44.5777,44.474,44.5378,692700.0
2017-07-05 15:30:00,55.81,55.86,55.78,55.79,1907619.0,44.5378,44.5777,44.5139,44.5219,1907619.0
2017-07-06 09:30:00,55.98,56.32,55.71,55.75,2192755.0,44.6735,44.9448,44.458,44.4899,2192755.0
2017-07-06 10:00:00,55.75,56.01,55.66,55.91,1622394.0,44.4899,44.6974,44.4181,44.6176,1622394.0
2017-07-06 10:30:00,55.91,55.93,55.65,55.78,836031.0,44.6176,44.6336,44.4101,44.5139,836031.0
2017-07-06 11:00:00,55.79,56.06,55.78,55.98,664231.0,44.5219,44.7373,44.5139,44.6735,664231.0
2017-07-06 11:30:00,55.98,56.04,55.88,55.99,564763.0,44.6735,44.7214,44.5937,44.6815,564763.0
2017-07-06 12:00:00,55.98,56.05,55.92,55.98,639745.0,44.6735,44.7294,44.6256,44.6735,639745.0
2017-07-06 12:30:00,55.98,56.05,55.95,56.0,501503.0,44.6735,44.7294,44.6495,44.6894,501503.0
2017-07-06 13:00:00,56.0,56.12,55.98,56.08,403531.0,44.6894,44.7852,44.6735,44.7533,403531.0
2017-07-06 13:30:00,56.08,56.08,55.8,55.8,647554.0,44.7533,44.7533,44.5298,44.5298,647554.0
2017-07-06 14:00:00,55.81,55.84,55.66,55.71,604631.0,44.5378,44.5618,44.4181,44.458,604631.0
2017-07-06 14:30:00,55.7,55.78,55.62,55.76,565030.0,44.45,44.5139,44.3862,44.4979,565030.0
2017-07-06 15:00:00,55.75,55.78,55.64,55.64,796573.0,44.4899,44.5139,44.4022,44.4022,796573.0
2017-07-06 15:30:00,55.65,55.65,55.5,55.57,2133557.0,44.4101,44.4101,44.2904,44.3463,2133557.0
2017-07-07 09:30:00,55.78,55.83,55.34,55.47,1173602.0,44.5139,44.5538,44.1628,44.2665,1173602.0
2017-07-07 10:00:00,55.46,55.52,55.24,55.32,615064.0,44.2585,44.3064,44.0829,44.1468,615064.0
2017-07-07 10:30:00,55.32,55.43,55.25,55.33,538800.0,44.1468,44.2346,44.0909,44.1548,538800.0
2017-07-07 11:00:00,55.33,55.52,55.27,55.51,493124.0,44.1548,44.3064,44.1069,44.2984,493124.0
2017-07-07 11:30:00,55.52,55.67,55.44,55.63,461664.0,44.3064,44.4261,44.2426,44.3942,461664.0
2017-07-07 12:00:00,55.63,55.73,55.61,55.67,443722.0,44.3942,44.474,44.3782,44.4261,443722.0
2017-07-07 12:30:00,55.68,55.7,55.61,55.64,212871.0,44.4341,44.45,44.3782,44.4022,212871.0
2017-07-07 13:00:00,55.64,55.7,55.6,55.66,188215.0,44.4022,44.45,44.3702,44.4181,188215.0
2017-07-07 13:30:00,55.66,55.71,55.62,55.66,285502.0,44.4181,44.458,44.3862,44.4181,285502.0
2017-07-07 14:00:00,55.66,55.71,55.62,55.66,378730.0,44.4181,44.458,44.3862,44.4181,378730.0
2017-07-07 14:30:00,55.66,55.67,55.52,55.52,549756.0,44.4181,44.4261,44.3064,44.3064,549756.0
2017-07-07 15:00:00,55.53,55.6,55.47,55.59,804728.0,44.3144,44.3702,44.2665,44.3623,804728.0
2017-07-07 15:30:00,55.59,55.77,55.57,55.73,1528047.0,44.3623,44.5059,44.3463,44.474,1528047.0
2017-07-10 09:30:00,55.53,55.68,55.34,55.55,1194875.0,44.3144,44.4341,44.1628,44.3303,1194875.0
2017-07-10 10:00:00,55.55,55.63,55.42,55.53,925008.0,44.3303,44.3942,44.2266,44.3144,925008.0
2017-07-10 10:30:00,55.53,55.58,55.45,55.51,762171.0,44.3144,44.3543,44.2505,44.2984,762171.0
2017-07-10 11:00:00,55.51,55.58,55.46,55.47,451835.0,44.2984,44.3543,44.2585,44.2665,451835.0
2017-07-10 11:30:00,55.47,55.56,55.4,55.5,768659.0,44.2665,44.3383,44.2106,44.2904,768659.0
2017-07-10 12:00:00,55.5,55.61,55.47,55.54,575909.0,44.2904,44.3782,44.2665,44.3224,575909.0
2017-07-10 12:30:00,55.55,55.68,55.53,55.68,401001.0,44.3303,44.4341,44.3144,44.4341,401001.0
2017-07-10 13:00:00,55.67,55.68,55.56,55.61,551167.0,44.4261,44.4341,44.3383,44.3782,551167.0
2017-07-10 13:30:00,55.61,55.71,55.58,55.7,471975.0,44.3782,44.458,44.3543,44.45,471975.0
2017-07-10 14:00:00,55.7,55.78,55.64,55.69,422290.0,44.45,44.5139,44.4022,44.4421,422290.0
2017-07-10 14:30:00,55.69,55.81,55.69,55.72,584351.0,44.4421,44.5378,44.4421,44.466,584351.0
2017-07-10 15:00:00,55.72,55.8,55.58,55.59,499693.0,44.466,44.5298,44.3543,44.3623,499693.0
2017-07-10 15:30:00,55.6,55.7,55.54,55.61,1494877.0,44.3702,44.45,44.3224,44.3782,1494877.0
2017-07-11 09:30:00,55.66,55.72,55.25,55.3,1585589.0,44.4181,44.466,44.0909,44.1308,1585589.0
2017-07-11 10:00:00,55.31,55.38,55.15,55.19,738494.0,44.1388,44.1947,44.0111,44.043,738494.0
2017-07-11 10:30:00,55.2,55.3,55.15,55.3,1119349.0,44.051,44.1308,44.0111,44.1308,1119349.0
2017-07-11 11:00:00,55.3,55.32,54.83,54.96,1503460.0,44.1308,44.1468,43.7558,43.8595,1503460.0
2017-07-11 11:30:00,54.96,55.13,54.9,55.13,821889.0,43.8595,43.9952,43.8116,43.9952,821889.0
2017-07-11 12:00:00,55.13,55.16,55.02,55.1,656417.0,43.9952,44.0191,43.9074,43.9712,656417.0
2017-07-11 12:30:00,55.11,55.14,54.88,55.0,869388.0,43.9792,44.0031,43.7957,43.8914,869388.0
2017-07-11 13:00:00,55.0,55.05,54.87,54.87,597833.0,43.8914,43.9313,43.7877,43.7877,597833.0
2017-07-11 13:30:00,54.88,55.03,54.82,55.01,864835.0,43.7957,43.9154,43.7478,43.8994,864835.0
2017-07-11 14:00:00,55.0,55.01,54.91,54.98,624310.0,43.8914,43.8994,43.8196,43.8755,624310.0
2017-07-11 14:30:00,54.98,55.09,54.91,55.07,507029.0,43.8755,43.9632,43.8196,43.9473,507029.0
2017-07-11 15:00:00,55.07,55.09,54.99,54.99,721311.0,43.9473,43.9632,43.8834,43.8834,721311.0
2017-07-11 15:30:00,54.99,55.1,54.99,55.06,1979383.0,43.8834,43.9712,43.8834,43.9393,1979383.0
2017-07-12 09:30:00,54.93,55.11,54.6,55.08,1600522.0,43.8356,43.9792,43.5722,43.9553,1600522.0
2017-07-12 10:00:00,55.08,55.24,55.03,55.14,1032344.0,43.9553,44.0829,43.9154,44.0031,1032344.0
2017-07-12 10:30:00,55.15,55.17,54.88,54.9,684622.0,44.0111,44.0271,43.7957,43.8116,684622.0
2017-07-12 11:00:00,54.9,55.11,54.88,55.01,658259.0,43.8116,43.9792,43.7957,43.8994,658259.0
2017-07-12 11:30:00,55.0,55.05,54.87,54.97,454152.0,43.8914,43.9313,43.7877,43.8675,454152.0
2017-07-12 12:00:00,54.97,55.05,54.86,54.98,638900.0,43.8675,43.9313,43.7797,43.8755,638900.0
2017-07-12 12:30:00,54.98,55.08,54.94,55.07,591626.0,43.8755,43.9553,43.8435,43.9473,591626.0
2017-07-12 13:00:00,55.08,55.11,55.0,55.01,371021.0,43.9553,43.9792,43.8914,43.8994,371021.0
2017-07-12 13:30:00,55.01,55.09,54.98,55.06,412639.0,43.8994,43.9632,43.8755,43.9393,412639.0
2017-07-12 14:00:00,55.06,55.08,54.98,55.03,310525.0,43.9393,43.9553,43.8755,43.9154,310525.0
2017-07-12 14:30:00,55.03,55.04,54.97,55.01,436911.0,43.9154,43.9233,43.8675,43.8994,436911.0
2017-07-12 15:00:00,55.01,55.08,54.95,55.05,556930.0,43.8994,43.9553,43.8515,43.9313,556930.0
2017-07-12 15:30:00,55.05,55.18,55.01,55.17,1709054.0,43.9313,44.0351,43.8994,44.0271,1709054.0
2017-07-13 09:30:00,55.26,55.38,55.06,55.14,1358205.0,44.0989,44.1947,43.9393,44.0031,1358205.0
2017-07-13 10:00:00,55.15,55.4,55.1,55.25,844408.0,44.0111,44.2106,43.9712,44.0909,844408.0
2017-07-13 10:30:00,55.25,55.38,55.19,55.37,767215.0,44.0909,44.1947,44.043,44.1867,767215.0
2017-07-13 11:00:00,55.37,55.42,55.23,55.41,586852.0,44.1867,44.2266,44.075,44.2186,586852.0
2017-07-13 11:30:00,55.41,55.42,55.29,55.31,545979.0,44.2186,44.2266,44.1229,44.1388,545979.0
2017-07-13 12:00:00,55.31,55.41,55.28,55.39,485408.0,44.1388,44.2186,44.1149,44.2027,485408.0
2017-07-13 12:30:00,55.39,55.42,55.3,55.34,483666.0,44.2027,44.2266,44.1308,44.1628,483666.0
2017-07-13 13:00:00,55.34,55.42,55.33,55.36,534054.0,44.1628,44.2266,44.1548,44.1787,534054.0
2017-07-13 13:30:00,55.36,55.46,55.33,55.42,688227.0,44.1787,44.2585,44.1548,44.2266,688227.0
2017-07-13 14:00:00,55.43,55.48,55.37,55.39,943825.0,44.2346,44.2745,44.1867,44.2027,943825.0
2017-07-13 14:30:00,55.39,55.44,55.36,55.41,619995.0,44.2027,44.2426,44.1787,44.2186,619995.0
2017-07-13 15:00:00,55.4,55.5,55.37,55.5,779947.0,44.2106,44.2904,44.1867,44.2904,779947.0
2017-07-13 15:30:00,55.5,55.67,55.46,55.64,2776914.0,44.2904,44.4261,44.2585,44.4022,2776914.0
2017-07-14 09:30:00,54.31,54.79,54.12,54.27,3629536.0,43.3408,43.7238,43.1892,43.3089,3629536.0
2017-07-14 10:00:00,54.28,54.4,54.14,54.25,1860445.0,43.3168,43.4126,43.2051,43.2929,1860445.0
2017-07-14 10:30:00,54.25,54.46,54.19,54.45,1184167.0,43.2929,43.4605,43.245,43.4525,1184167.0
2017-07-14 11:00:00,54.45,54.64,54.37,54.44,1397074.0,43.4525,43.6041,43.3887,43.4445,1397074.0
2017-07-14 11:30:00,54.43,54.63,54.43,54.54,701332.0,43.4365,43.5962,43.4365,43.5243,701332.0
2017-07-14 12:00:00,54.54,54.58,54.43,54.53,478282.0,43.5243,43.5563,43.4365,43.5164,478282.0
2017-07-14 12:30:00,54.53,54.78,54.52,54.78,669287.0,43.5164,43.7159,43.5084,43.7159,669287.0
2017-07-14 13:00:00,54.78,55.02,54.75,54.94,1013704.0,43.7159,43.9074,43.6919,43.8435,1013704.0
2017-07-14 13:30:00,54.94,54.94,54.8,54.89,545532.0,43.8435,43.8435,43.7318,43.8036,545532.0
2017-07-14 14:00:00,54.9,54.95,54.86,54.89,492501.0,43.8116,43.8515,43.7797,43.8036,492501.0
2017-07-14 14:30:00,54.88,54.95,54.84,54.9,423988.0,43.7957,43.8515,43.7637,43.8116,423988.0
2017-07-14 15:00:00,54.9,55.18,54.86,55.16,957541.0,43.8116,44.0351,43.7797,44.0191,957541.0
2017-07-14 15:30:00,55.16,55.2,54.95,54.99,1905508.0,44.0191,44.051,43.8515,43.8834,1905508.0
2017-07-17 09:30:00,54.9,54.95,54.44,54.7,2514587.0,43.8116,43.8515,43.4445,43.652,2514587.0
2017-07-17 10:00:00,54.7,54.8,54.65,54.74,1027269.0,43.652,43.7318,43.6121,43.6839,1027269.0
2017-07-17 10:30:00,54.74,54.95,54.7,54.94,1123388.0,43.6839,43.8515,43.652,43.8435,1123388.0
2017-07-17 11:00:00,54.93,54.98,54.89,54.93,775611.0,43.8356,43.8755,43.8036,43.8356,775611.0
2017-07-17 11:30:00,54.92,54.93,54.77,54.82,581150.0,43.8276,43.8356,43.7079,43.7478,581150.0
2017-07-17 12:00:00,54.82,54.9,54.79,54.87,511128.0,43.7478,43.8116,43.7238,43.7877,511128.0
2017-07-17 12:30:00,54.87,54.88,54.75,54.79,415630.0,43.7877,43.7957,43.6919,43.7238,415630.0
2017-07-17 13:00:00,54.79,54.9,54.77,54.81,437802.0,43.7238,43.8116,43.7079,43.7398,437802.0
2017-07-17 13:30:00,54.8,54.85,54.74,54.75,505783.0,43.7318,43.7717,43.6839,43.6919,505783.0
2017-07-17 14:00:00,54.75,54.89,54.71,54.88,578931.0,43.6919,43.8036,43.66,43.7957,578931.0
2017-07-17 14:30:00,54.88,54.89,54.8,54.83,507408.0,43.7957,43.8036,43.7318,43.7558,507408.0
2017-07-17 15:00:00,54.83,54.85,54.62,54.64,1349494.0,43.7558,43.7717,43.5882,43.6041,1349494.0
2017-07-17 15:30:00,54.63,54.74,54.58,54.7,2201475.0,43.5962,43.6839,43.5563,43.652,2201475.0
2017-07-18 09:30:00,54.31,54.77,54.23,54.66,1722181.0,43.3408,43.7079,43.2769,43.6201,1722181.0
2017-07-18 10:00:00,54.67,54.86,54.64,54.69,987026.0,43.6281,43.7797,43.6041,43.644,987026.0
2017-07-18 10:30:00,54.7,54.71,54.47,54.59,1207858.0,43.652,43.66,43.4685,43.5642,1207858.0
2017-07-18 11:00:00,54.59,54.71,54.55,54.68,1060863.0,43.5642,43.66,43.5323,43.6361,1060863.0
2017-07-18 11:30:00,54.69,54.69,54.56,54.61,720112.0,43.644,43.644,43.5403,43.5802,720112.0
2017-07-18 12:00:00,54.61,54.77,54.61,54.73,625149.0,43.5802,43.7079,43.5802,43.676,625149.0
2017-07-18 12:30:00,54.73,54.75,54.58,54.64,569234.0,43.676,43.6919,43.5563,43.6041,569234.0
2017-07-18 13:00:00,54.65,54.81,54.6,54.78,532255.0,43.6121,43.7398,43.5722,43.7159,532255.0
2017-07-18 13:30:00,54.78,54.9,54.77,54.88,687171.0,43.7159,43.8116,43.7079,43.7957,687171.0
2017-07-18 14:00:00,54.88,54.92,54.78,54.82,624847.0,43.7957,43.8276,43.7159,43.7478,624847.0
2017-07-18 14:30:00,54.81,54.87,54.76,54.81,560537.0,43.7398,43.7877,43.6999,43.7398,560537.0
2017-07-18 15:00:00,54.82,54.86,54.78,54.81,635472.0,43.7478,43.7797,43.7159,43.7398,635472.0
2017-07-18 15:30:00,54.81,54.85,54.73,54.79,1777611.0,43.7398,43.7717,43.676,43.7238,1777611.0
2017-07-19 09:30:00,54.8,55.18,54.8,55.07,1615064.0,43.7318,44.0351,43.7318,43.9473,1615064.0
2017-07-19 10:00:00,55.08,55.21,54.95,55.08,1097566.0,43.9553,44.059,43.8515,43.9553,1097566.0
2017-07-19 10:30:00,55.08,55.12,54.9,54.9,817671.0,43.9553,43.9872,43.8116,43.8116,817671.0
2017-07-19 11:00:00,54.91,54.97,54.8,54.8,549855.0,43.8196,43.8675,43.7318,43.7318,549855.0
2017-07-19 11:30:00,54.81,54.89,54.72,54.72,697929.0,43.7398,43.8036,43.668,43.668,697929.0
2017-07-19 12:00:00,54.73,54.83,54.72,54.81,516572.0,43.676,43.7558,43.668,43.7398,516572.0
2017-07-19 12:30:00,54.8,54.81,54.69,54.71,446170.0,43.7318,43.7398,43.644,43.66,446170.0
2017-07-19 13:00:00,54.72,54.87,54.71,54.84,543585.0,43.668,43.7877,43.66,43.7637,543585.0
2017-07-19 13:30:00,54.85,54.96,54.82,54.89,476564.0,43.7717,43.8595,43.7478,43.8036,476564.0
2017-07-19 14:00:00,54.89,54.99,54.88,54.9,623818.0,43.8036,43.8834,43.7957,43.8116,623818.0
2017-07-19 14:30:00,54.9,54.92,54.85,54.88,509761.0,43.8116,43.8276,43.7717,43.7957,509761.0
2017-07-19 15:00:00,54.87,54.97,54.86,54.91,819370.0,43.7877,43.8675,43.7797,43.8196,819370.0
2017-07-19 15:30:00,54.91,55.0,54.89,54.96,1900629.0,43.8196,43.8914,43.8036,43.8595,1900629.0
2017-07-20 09:30:00,54.96,55.21,54.91,55.15,1453626.0,43.8595,44.059,43.8196,44.0111,1453626.0
2017-07-20 10:00:00,55.15,55.31,55.12,55.29,1001465.0,44.0111,44.1388,43.9872,44.1229,1001465.0
2017-07-20 10:30:00,55.28,55.28,54.87,55.06,1090764.0,44.1149,44.1149,43.7877,43.9393,1090764.0
2017-07-20 11:00:00,55.06,55.13,54.88,54.9,923637.0,43.9393,43.9952,43.7957,43.8116,923637.0
2017-07-20 11:30:00,54.9,54.92,54.75,54.84,725310.0,43.8116,43.8276,43.6919,43.7637,725310.0
2017-07-20 12:00:00,54.84,54.84,54.74,54.8,505866.0,43.7637,43.7637,43.6839,43.7318,505866.0
2017-07-20 12:30:00,54.8,54.87,54.7,54.73,511080.0,43.7318,43.7877,43.652,43.676,511080.0
2017-07-20 13:00:00,54.73,54.84,54.68,54.81,700571.0,43.676,43.7637,43.6361,43.7398,700571.0
2017-07-20 13:30:00,54.82,54.95,54.81,54.91,647134.0,43.7478,43.8515,43.7398,43.8196,647134.0
2017-07-20 14:00:00,54.91,55.0,54.91,54.95,752579.0,43.8196,43.8914,43.8196,43.8515,752579.0
2017-07-20 14:30:00,54.96,55.0,54.94,54.96,632758.0,43.8595,43.8914,43.8435,43.8595,632758.0
2017-07-20 15:00:00,54.97,55.0,54.93,54.98,747579.0,43.8675,43.8914,43.8356,43.8755,747579.0
2017-07-20 15:30:00,54.98,55.0,54.86,54.89,1927033.0,43.8755,43.8914,43.7797,43.8036,1927033.0
2017-07-21 09:30:00,54.42,54.62,54.31,54.38,3468830.0,43.4286,43.5882,43.3408,43.3966,3468830.0
2017-07-21 10:00:00,54.39,54.39,54.14,54.27,1259445.0,43.4046,43.4046,43.2051,43.3089,1259445.0
2017-07-21 10:30:00,54.27,54.28,54.16,54.2,833505.0,43.3089,43.3168,43.2211,43.253,833505.0
2017-07-21 11:00:00,54.21,54.37,54.19,54.28,667995.0,43.261,43.3887,43.245,43.3168,667995.0
2017-07-21 11:30:00,54.29,54.36,54.19,54.34,791722.0,43.3248,43.3807,43.245,43.3647,791722.0
2017-07-21 12:00:00,54.34,54.41,54.28,54.32,556509.0,43.3647,43.4206,43.3168,43.3488,556509.0
2017-07-21 12:30:00,54.31,54.34,54.26,54.27,746121.0,43.3408,43.3647,43.3009,43.3089,746121.0
2017-07-21 13:00:00,54.27,54.37,54.25,54.32,563763.0,43.3089,43.3887,43.2929,43.3488,563763.0
2017-07-21 13:30:00,54.32,54.44,54.31,54.39,549131.0,43.3488,43.4445,43.3408,43.4046,549131.0
2017-07-21 14:00:00,54.39,54.42,54.3,54.33,694381.0,43.4046,43.4286,43.3328,43.3567,694381.0
2017-07-21 14:30:00,54.33,54.35,54.28,54.3,646349.0,43.3567,43.3727,43.3168,43.3328,646349.0
2017-07-21 15:00:00,54.3,54.31,54.1,54.12,1392893.0,43.3328,43.3408,43.1732,43.1892,1392893.0
2017-07-21 15:30:00,54.11,54.23,54.11,54.17,3046133.0,43.1812,43.2769,43.1812,43.2291,3046133.0
2017-07-24 09:30:00,54.1,54.31,54.04,54.26,2231035.0,43.1732,43.3408,43.1253,43.3009,2231035.0
2017-07-24 10:00:00,54.26,54.37,54.16,54.21,1110502.0,43.3009,43.3887,43.2211,43.261,1110502.0
2017-07-24 10:30:00,54.22,54.24,54.14,54.18,1022519.0,43.269,43.2849,43.2051,43.237,1022519.0
2017-07-24 11:00:00,54.18,54.23,54.12,54.21,1057487.0,43.237,43.2769,43.1892,43.261,1057487.0
2017-07-24 11:30:00,54.22,54.23,54.15,54.19,727537.0,43.269,43.2769,43.2131,43.245,727537.0
2017-07-24 12:00:00,54.19,54.24,54.12,54.18,842901.0,43.245,43.2849,43.1892,43.237,842901.0
2017-07-24 12:30:00,54.17,54.22,54.14,54.2,549187.0,43.2291,43.269,43.2051,43.253,549187.0
2017-07-24 13:00:00,54.2,54.22,54.18,54.2,538748.0,43.253,43.269,43.237,43.253,538748.0
2017-07-24 13:30:00,54.2,54.31,54.19,54.3,543825.0,43.253,43.3408,43.245,43.3328,543825.0
2017-07-24 14:00:00,54.29,54.31,54.24,54.25,898586.0,43.3248,43.3408,43.2849,43.2929,898586.0
2017-07-24 14:30:00,54.25,54.26,54.19,54.2,1158911.0,43.2929,43.3009,43.245,43.253,1158911.0
2017-07-24 15:00:00,54.2,54.23,54.06,54.23,1662108.0,43.253,43.2769,43.1413,43.2769,1662108.0
2017-07-24 15:30:00,54.22,54.41,54.21,54.31,3176235.0,43.269,43.4206,43.261,43.3408,3176235.0
2017-07-25 09:30:00,55.0,55.41,54.95,55.12,3211502.0,43.8914,44.2186,43.8515,43.9872,3211502.0
2017-07-25 10:00:00,55.12,55.16,54.98,55.0,1540704.0,43.9872,44.0191,43.8755,43.8914,1540704.0
2017-07-25 10:30:00,55.01,55.16,54.91,55.15,1142319.0,43.8994,44.0191,43.8196,44.0111,1142319.0
2017-07-25 11:00:00,55.14,55.23,55.09,55.18,1363235.0,44.0031,44.075,43.9632,44.0351,1363235.0
2017-07-25 11:30:00,55.19,55.28,55.17,55.26,722143.0,44.043,44.1149,44.0271,44.0989,722143.0
2017-07-25 12:00:00,55.25,55.32,55.19,55.21,895381.0,44.0909,44.1468,44.043,44.059,895381.0
2017-07-25 12:30:00,55.2,55.23,55.02,55.06,625867.0,44.051,44.075,43.9074,43.9393,625867.0
2017-07-25 13:00:00,55.06,55.07,54.97,54.98,760008.0,43.9393,43.9473,43.8675,43.8755,760008.0
2017-07-25 13:30:00,54.98,55.05,54.93,54.96,537883.0,43.8755,43.9313,43.8356,43.8595,537883.0
2017-07-25 14:00:00,54.95,55.15,54.95,55.05,941728.0,43.8515,44.0111,43.8515,43.9313,941728.0
2017-07-25 14:30:00,55.05,55.09,54.95,55.06,872905.0,43.9313,43.9632,43.8515,43.9393,872905.0
2017-07-25 15:00:00,55.06,55.16,55.03,55.13,1772195.0,43.9393,44.0191,43.9154,43.9952,1772195.0
2017-07-25 15:30:00,55.14,55.18,54.98,55.06,2839618.0,44.0031,44.0351,43.8755,43.9393,2839618.0
2017-07-26 09:30:00,55.32,55.33,55.03,55.15,1520344.0,44.1468,44.1548,43.9154,44.0111,1520344.0
2017-07-26 10:00:00,55.15,55.33,55.13,55.21,955539.0,44.0111,44.1548,43.9952,44.059,955539.0
2017-07-26 10:30:00,55.22,55.27,55.03,55.05,1004733.0,44.067,44.1069,43.9154,43.9313,1004733.0
2017-07-26 11:00:00,55.05,55.12,54.96,55.1,1598553.0,43.9313,43.9872,43.8595,43.9712,1598553.0
2017-07-26 11:30:00,55.09,55.17,55.05,55.13,698650.0,43.9632,44.0271,43.9313,43.9952,698650.0
2017-07-26 12:00:00,55.12,55.23,55.1,55.12,508488.0,43.9872,44.075,43.9712,43.9872,508488.0
2017-07-26 12:30:00,55.11,55.21,55.05,55.1,902621.0,43.9792,44.059,43.9313,43.9712,902621.0
2017-07-26 13:00:00,55.11,55.15,55.03,55.04,448637.0,43.9792,44.0111,43.9154,43.9233,448637.0
2017-07-26 13:30:00,55.03,55.09,54.96,55.05,699780.0,43.9154,43.9632,43.8595,43.9313,699780.0
2017-07-26 14:00:00,55.06,55.18,55.01,55.06,930703.0,43.9393,44.0351,43.8994,43.9393,930703.0
2017-07-26 14:30:00,55.06,55.07,54.98,55.01,1721835.0,43.9393,43.9473,43.8755,43.8994,1721835.0
2017-07-26 15:00:00,55.0,55.02,54.94,54.97,2269911.0,43.8914,43.9074,43.8435,43.8675,2269911.0
2017-07-26 15:30:00,54.97,55.01,54.81,54.89,4657422.0,43.8675,43.8994,43.7398,43.8036,4657422.0
2017-07-27 09:30:00,54.91,54.91,54.6,54.73,2106694.0,43.8196,43.8196,43.5722,43.676,2106694.0
2017-07-27 10:00:00,54.73,54.93,54.65,54.92,856151.0,43.676,43.8356,43.6121,43.8276,856151.0
2017-07-27 10:30:00,54.92,54.96,54.8,54.82,1702620.0,43.8276,43.8595,43.7318,43.7478,1702620.0
2017-07-27 11:00:00,54.82,54.84,54.5,54.65,975199.0,43.7478,43.7637,43.4924,43.6121,975199.0
2017-07-27 11:30:00,54.65,54.78,54.62,54.73,650512.0,43.6121,43.7159,43.5882,43.676,650512.0
2017-07-27 12:00:00,54.73,54.82,54.72,54.8,508253.0,43.676,43.7478,43.668,43.7318,508253.0
2017-07-27 12:30:00,54.8,54.82,54.63,54.72,1007940.0,43.7318,43.7478,43.5962,43.668,1007940.0
2017-07-27 13:00:00,54.72,54.83,54.58,54.68,692780.0,43.668,43.7558,43.5563,43.6361,692780.0
2017-07-27 13:30:00,54.67,54.72,54.52,54.53,1000387.0,43.6281,43.668,43.5084,43.5164,1000387.0
2017-07-27 14:00:00,54.54,54.68,54.48,54.48,889740.0,43.5243,43.6361,43.4764,43.4764,889740.0
2017-07-27 14:30:00,54.49,54.6,54.39,54.6,984010.0,43.4844,43.5722,43.4046,43.5722,984010.0
2017-07-27 15:00:00,54.6,54.7,54.5,54.65,972012.0,43.5722,43.652,43.4924,43.6121,972012.0
2017-07-27 15:30:00,54.66,54.75,54.63,54.73,2180306.0,43.6201,43.6919,43.5962,43.676,2180306.0
2017-07-28 09:30:00,54.3,54.57,53.55,53.6,5617110.0,43.3328,43.5483,42.7343,42.7742,5617110.0
2017-07-28 10:00:00,53.6,53.72,53.18,53.34,5185210.0,42.7742,42.8699,42.439,42.5667,5185210.0
2017-07-28 10:30:00,53.34,53.52,53.31,53.38,3181956.0,42.5667,42.7103,42.5428,42.5986,3181956.0
2017-07-28 11:00:00,53.38,53.41,53.23,53.25,2369804.0,42.5986,42.6226,42.4789,42.4949,2369804.0
2017-07-28 11:30:00,53.25,53.36,53.19,53.25,2166594.0,42.4949,42.5827,42.447,42.4949,2166594.0
2017-07-28 12:00:00,53.25,53.42,53.23,53.33,1331235.0,42.4949,42.6305,42.4789,42.5587,1331235.0
2017-07-28 12:30:00,53.33,53.37,53.28,53.34,1134049.0,42.5587,42.5906,42.5188,42.5667,1134049.0
2017-07-28 13:00:00,53.34,53.36,53.2,53.23,1302086.0,42.5667,42.5827,42.455,42.4789,1302086.0
2017-07-28 13:30:00,53.23,53.31,53.21,53.3,1116008.0,42.4789,42.5428,42.463,42.5348,1116008.0
2017-07-28 14:00:00,53.3,53.36,53.3,53.36,1005435.0,42.5348,42.5827,42.5348,42.5827,1005435.0
2017-07-28 14:30:00,53.36,53.36,53.22,53.32,1111798.0,42.5827,42.5827,42.4709,42.5507,1111798.0
2017-07-28 15:00:00,53.32,53.36,53.25,53.3,1404927.0,42.5507,42.5827,42.4949,42.5348,1404927.0
2017-07-28 15:30:00,53.3,53.44,53.28,53.3,2878578.0,42.5348,42.6465,42.5188,42.5348,2878578.0
2017-07-31 09:30:00,53.42,53.91,53.4,53.9,2368386.0,42.6305,43.0216,42.6146,43.0136,2368386.0
2017-07-31 10:00:00,53.9,53.95,53.77,53.92,1271584.0,43.0136,43.0535,42.9099,43.0296,1271584.0
2017-07-31 10:30:00,53.92,53.94,53.74,53.78,945855.0,43.0296,43.0455,42.8859,42.9178,945855.0
2017-07-31 11:00:00,53.78,53.83,53.71,53.76,1065965.0,42.9178,42.9577,42.862,42.9019,1065965.0
2017-07-31 11:30:00,53.76,53.81,53.65,53.71,1025683.0,42.9019,42.9418,42.8141,42.862,1025683.0
2017-07-31 12:00:00,53.7,53.86,53.68,53.81,699961.0,42.854,42.9817,42.838,42.9418,699961.0
2017-07-31 12:30:00,53.82,53.99,53.81,53.97,992136.0,42.9498,43.0854,42.9418,43.0695,992136.0
2017-07-31 13:00:00,53.97,54.13,53.96,54.12,1059568.0,43.0695,43.1971,43.0615,43.1892,1059568.0
2017-07-31 13:30:00,54.11,54.22,54.1,54.19,855101.0,43.1812,43.269,43.1732,43.245,855101.0
2017-07-31 14:00:00,54.19,54.21,54.05,54.12,800275.0,43.245,43.261,43.1333,43.1892,800275.0
2017-07-31 14:30:00,54.13,54.13,53.9,53.91,1259474.0,43.1971,43.1971,43.0136,43.0216,1259474.0
2017-07-31 15:00:00,53.92,54.08,53.86,54.07,1430963.0,43.0296,43.1572,42.9817,43.1493,1430963.0
2017-07-31 15:30:00,54.07,54.13,53.9,53.94,3244053.0,43.1493,43.1971,43.0136,43.0455,3244053.0
2017-08-01 09:30:00,54.23,54.39,54.11,54.16,2294062.0,43.2769,43.4046,43.1812,43.2211,2294062.0
2017-08-01 10:00:00,54.17,54.3,54.01,54.03,943880.0,43.2291,43.3328,43.1014,43.1173,943880.0
2017-08-01 10:30:00,54.04,54.13,53.99,54.09,1112221.0,43.1253,43.1971,43.0854,43.1652,1112221.0
2017-08-01 11:00:00,54.09,54.19,53.99,54.0,1010550.0,43.1652,43.245,43.0854,43.0934,1010550.0
2017-08-01 11:30:00,54.0,54.14,54.0,54.06,868351.0,43.0934,43.2051,43.0934,43.1413,868351.0
2017-08-01 12:00:00,54.06,54.15,54.03,54.08,652853.0,43.1413,43.2131,43.1173,43.1572,652853.0
2017-08-01 12:30:00,54.08,54.11,53.98,54.06,527323.0,43.1572,43.1812,43.0774,43.1413,527323.0
2017-08-01 13:00:00,54.07,54.1,53.99,54.0,617304.0,43.1493,43.1732,43.0854,43.0934,617304.0
2017-08-01 13:30:00,54.01,54.02,53.9,53.91,1131312.0,43.1014,43.1094,43.0136,43.0216,1131312.0
2017-08-01 14:00:00,53.91,54.01,53.91,54.01,877026.0,43.0216,43.1014,43.0216,43.1014,877026.0
2017-08-01 14:30:00,54.01,54.02,53.94,53.98,721766.0,43.1014,43.1094,43.0455,43.0774,721766.0
2017-08-01 15:00:00,53.99,53.99,53.85,53.9,1400440.0,43.0854,43.0854,42.9737,43.0136,1400440.0
2017-08-01 15:30:00,53.9,54.09,53.85,54.06,4053685.0,43.0136,43.1652,42.9737,43.1413,4053685.0
2017-08-02 09:30:00,53.54,53.75,53.46,53.6,2596221.0,43.0371,43.2059,42.9728,43.0853,2596221.0
2017-08-02 10:00:00,53.61,53.84,53.55,53.67,1801621.0,43.0933,43.2782,43.0451,43.1416,1801621.0
2017-08-02 10:30:00,53.68,53.72,53.58,53.66,1091207.0,43.1496,43.1818,43.0692,43.1335,1091207.0
2017-08-02 11:00:00,53.67,53.87,53.64,53.86,1642336.0,43.1416,43.3023,43.1175,43.2943,1642336.0
2017-08-02 11:30:00,53.86,53.96,53.77,53.79,1099738.0,43.2943,43.3747,43.222,43.238,1099738.0
2017-08-02 12:00:00,53.8,53.8,53.56,53.58,850460.0,43.2461,43.2461,43.0531,43.0692,850460.0
2017-08-02 12:30:00,53.58,53.7,53.57,53.66,849240.0,43.0692,43.1657,43.0612,43.1335,849240.0
2017-08-02 13:00:00,53.66,53.68,53.58,53.64,702201.0,43.1335,43.1496,43.0692,43.1175,702201.0
2017-08-02 13:30:00,53.64,53.64,53.51,53.55,992205.0,43.1175,43.1175,43.013,43.0451,992205.0
2017-08-02 14:00:00,53.54,53.58,53.45,53.46,1039728.0,43.0371,43.0692,42.9647,42.9728,1039728.0
2017-08-02 14:30:00,53.46,53.62,53.45,53.57,983466.0,42.9728,43.1014,42.9647,43.0612,983466.0
2017-08-02 15:00:00,53.58,53.6,53.52,53.57,1044027.0,43.0692,43.0853,43.021,43.0612,1044027.0
2017-08-02 15:30:00,53.57,53.61,53.5,53.6,2724604.0,43.0612,43.0933,43.0049,43.0853,2724604.0
2017-08-03 09:30:00,53.47,53.66,53.34,53.41,1635092.0,42.9808,43.1335,42.8763,42.9326,1635092.0
2017-08-03 10:00:00,53.41,53.58,53.35,53.57,1142731.0,42.9326,43.0692,42.8843,43.0612,1142731.0
2017-08-03 10:30:00,53.58,53.62,53.4,53.4,769599.0,43.0692,43.1014,42.9245,42.9245,769599.0
2017-08-03 11:00:00,53.4,53.49,53.36,53.44,897625.0,42.9245,42.9969,42.8924,42.9567,897625.0
2017-08-03 11:30:00,53.45,53.45,53.35,53.37,1001359.0,42.9647,42.9647,42.8843,42.9004,1001359.0
2017-08-03 12:00:00,53.38,53.45,53.37,53.41,670614.0,42.9085,42.9647,42.9004,42.9326,670614.0
2017-08-03 12:30:00,53.41,53.46,53.38,53.39,622011.0,42.9326,42.9728,42.9085,42.9165,622011.0
2017-08-03 13:00:00,53.39,53.46,53.37,53.45,718457.0,42.9165,42.9728,42.9004,42.9647,718457.0
2017-08-03 13:30:00,53.44,53.51,53.41,53.51,719672.0,42.9567,43.013,42.9326,43.013,719672.0
2017-08-03 14:00:00,53.51,53.51,53.41,53.41,682708.0,43.013,43.013,42.9326,42.9326,682708.0
2017-08-03 14:30:00,53.42,53.43,53.36,53.36,589028.0,42.9406,42.9486,42.8924,42.8924,589028.0
2017-08-03 15:00:00,53.37,53.48,53.36,53.44,1091958.0,42.9004,42.9888,42.8924,42.9567,1091958.0
2017-08-03 15:30:00,53.43,53.45,53.35,53.42,3607446.0,42.9486,42.9647,42.8843,42.9406,3607446.0
2017-08-04 09:30:00,53.67,53.7,53.39,53.41,3188451.0,43.1416,43.1657,42.9165,42.9326,3188451.0
2017-08-04 10:00:00,53.41,53.6,53.37,53.57,1936532.0,42.9326,43.0853,42.9004,43.0612,1936532.0
2017-08-04 10:30:00,53.57,53.65,53.47,53.61,1305564.0,43.0612,43.1255,42.9808,43.0933,1305564.0
2017-08-04 11:00:00,53.61,53.62,53.53,53.57,1112092.0,43.0933,43.1014,43.029,43.0612,1112092.0
2017-08-04 11:30:00,53.57,53.6,53.44,53.51,1705462.0,43.0612,43.0853,42.9567,43.013,1705462.0
2017-08-04 12:00:00,53.52,53.56,53.48,53.48,732043.0,43.021,43.0531,42.9888,42.9888,732043.0
2017-08-04 12:30:00,53.48,53.52,53.44,53.45,867540.0,42.9888,43.021,42.9567,42.9647,867540.0
2017-08-04 13:00:00,53.45,53.45,53.32,53.33,1687138.0,42.9647,42.9647,42.8602,42.8683,1687138.0
2017-08-04 13:30:00,53.33,53.36,53.26,53.29,1339584.0,42.8683,42.8924,42.812,42.8361,1339584.0
2017-08-04 14:00:00,53.3,53.3,51.91,52.75,11091437.0,42.8442,42.8442,41.7268,42.402,11091437.0
2017-08-04 14:30:00,52.75,52.99,52.55,52.62,5782287.0,42.402,42.595,42.2413,42.2975,5782287.0
2017-08-04 15:00:00,52.61,52.71,52.43,52.52,4271329.0,42.2895,42.3699,42.1448,42.2172,4271329.0
2017-08-04 15:30:00,52.51,52.94,52.49,52.83,6661923.0,42.2091,42.5548,42.193,42.4664,6661923.0
2017-08-07 09:30:00,52.73,52.95,52.61,52.7,2371443.0,42.386,42.5628,42.2895,42.3619,2371443.0
2017-08-07 10:00:00,52.7,52.78,52.61,52.61,1221441.0,42.3619,42.4262,42.2895,42.2895,1221441.0
2017-08-07 10:30:00,52.62,52.71,52.57,52.65,913147.0,42.2975,42.3699,42.2574,42.3217,913147.0
2017-08-07 11:00:00,52.65,52.67,52.58,52.6,1639105.0,42.3217,42.3377,42.2654,42.2815,1639105.0
2017-08-07 11:30:00,52.61,52.63,52.54,52.62,969947.0,42.2895,42.3056,42.2332,42.2975,969947.0
2017-08-07 12:00:00,52.62,52.62,52.56,52.59,770395.0,42.2975,42.2975,42.2493,42.2734,770395.0
2017-08-07 12:30:00,52.59,52.66,52.58,52.63,897565.0,42.2734,42.3297,42.2654,42.3056,897565.0
2017-08-07 13:00:00,52.63,52.64,52.57,52.6,1286350.0,42.3056,42.3136,42.2574,42.2815,1286350.0
2017-08-07 13:30:00,52.6,52.62,52.5,52.56,972591.0,42.2815,42.2975,42.2011,42.2493,972591.0
2017-08-07 14:00:00,52.57,52.61,52.51,52.58,1547834.0,42.2574,42.2895,42.2091,42.2654,1547834.0
2017-08-07 14:30:00,52.57,52.63,52.56,52.57,1377774.0,42.2574,42.3056,42.2493,42.2574,1377774.0
2017-08-07 15:00:00,52.57,52.63,52.54,52.59,1630626.0,42.2574,42.3056,42.2332,42.2734,1630626.0
2017-08-07 15:30:00,52.59,52.61,52.43,52.51,3255696.0,42.2734,42.2895,42.1448,42.2091,3255696.0
2017-08-08 09:30:00,52.32,52.7,52.22,52.63,2379537.0,42.0564,42.3619,41.976,42.3056,2379537.0
2017-08-08 10:00:00,52.63,52.87,52.62,52.87,1270484.0,42.3056,42.4985,42.2975,42.4985,1270484.0
2017-08-08 10:30:00,52.87,53.1,52.82,53.05,1465344.0,42.4985,42.6834,42.4583,42.6432,1465344.0
2017-08-08 11:00:00,53.05,53.21,52.97,53.0,1552275.0,42.6432,42.7718,42.5789,42.603,1552275.0
2017-08-08 11:30:00,53.0,53.3,52.99,53.28,1360085.0,42.603,42.8442,42.595,42.8281,1360085.0
2017-08-08 12:00:00,53.29,53.3,52.99,53.01,1193401.0,42.8361,42.8442,42.595,42.611,1193401.0
2017-08-08 12:30:00,53.01,53.05,52.81,52.84,1275559.0,42.611,42.6432,42.4503,42.4744,1275559.0
2017-08-08 13:00:00,52.84,52.96,52.8,52.82,1147509.0,42.4744,42.5708,42.4422,42.4583,1147509.0
2017-08-08 13:30:00,52.81,52.82,52.69,52.77,1717802.0,42.4503,42.4583,42.3538,42.4181,1717802.0
2017-08-08 14:00:00,52.77,52.88,52.68,52.86,1097043.0,42.4181,42.5065,42.3458,42.4905,1097043.0
2017-08-08 14:30:00,52.87,53.01,52.8,52.87,1485017.0,42.4985,42.611,42.4422,42.4985,1485017.0
2017-08-08 15:00:00,52.87,52.9,52.65,52.69,1653129.0,42.4985,42.5226,42.3217,42.3538,1653129.0
2017-08-08 15:30:00,52.7,52.75,52.51,52.71,4232402.0,42.3619,42.402,42.2091,42.3699,4232402.0
2017-08-09 09:30:00,52.28,52.55,52.14,52.44,1831354.0,42.0242,42.2413,41.9117,42.1529,1831354.0
2017-08-09 10:00:00,52.44,52.54,52.38,52.48,897762.0,42.1529,42.2332,42.1046,42.185,897762.0
2017-08-09 10:30:00,52.48,52.61,52.46,52.57,889363.0,42.185,42.2895,42.1689,42.2574,889363.0
2017-08-09 11:00:00,52.57,52.58,52.33,52.34,1290392.0,42.2574,42.2654,42.0644,42.0725,1290392.0
2017-08-09 11:30:00,52.34,52.56,52.34,52.5,769029.0,42.0725,42.2493,42.0725,42.2011,769029.0
2017-08-09 12:00:00,52.49,52.55,52.42,52.47,539310.0,42.193,42.2413,42.1368,42.177,539310.0
2017-08-09 12:30:00,52.46,52.5,52.42,52.47,628969.0,42.1689,42.2011,42.1368,42.177,628969.0
2017-08-09 13:00:00,52.47,52.56,52.43,52.44,587341.0,42.177,42.2493,42.1448,42.1529,587341.0
2017-08-09 13:30:00,52.45,52.54,52.4,52.48,781451.0,42.1609,42.2332,42.1207,42.185,781451.0
2017-08-09 14:00:00,52.49,52.5,52.45,52.48,1033603.0,42.193,42.2011,42.1609,42.185,1033603.0
2017-08-09 14:30:00,52.49,52.53,52.44,52.52,605617.0,42.193,42.2252,42.1529,42.2172,605617.0
2017-08-09 15:00:00,52.52,52.62,52.47,52.61,719979.0,42.2172,42.2975,42.177,42.2895,719979.0
2017-08-09 15:30:00,52.61,52.81,52.54,52.8,2182397.0,42.2895,42.4503,42.2332,42.4422,2182397.0
2017-08-10 09:30:00,52.39,52.66,52.31,52.64,1461265.0,42.1127,42.3297,42.0484,42.3136,1461265.0
2017-08-10 10:00:00,52.65,52.66,52.45,52.61,1576102.0,42.3217,42.3297,42.1609,42.2895,1576102.0
2017-08-10 10:30:00,52.61,52.72,52.5,52.56,1027272.0,42.2895,42.3779,42.2011,42.2493,1027272.0
2017-08-10 11:00:00,52.56,52.57,52.28,52.33,999340.0,42.2493,42.2574,42.0242,42.0644,999340.0
2017-08-10 11:30:00,52.32,52.45,52.3,52.34,880161.0,42.0564,42.1609,42.0403,42.0725,880161.0
2017-08-10 12:00:00,52.34,52.37,52.21,52.25,883889.0,42.0725,42.0966,41.968,42.0001,883889.0
2017-08-10 12:30:00,52.25,52.3,52.21,52.27,707104.0,42.0001,42.0403,41.968,42.0162,707104.0
2017-08-10 13:00:00,52.27,52.37,52.22,52.34,577742.0,42.0162,42.0966,41.976,42.0725,577742.0
2017-08-10 13:30:00,52.35,52.38,52.24,52.27,585322.0,42.0805,42.1046,41.9921,42.0162,585322.0
2017-08-10 14:00:00,52.27,52.3,52.18,52.21,909352.0,42.0162,42.0403,41.9439,41.968,909352.0
2017-08-10 14:30:00,52.21,52.33,52.18,52.22,766084.0,41.968,42.0644,41.9439,41.976,766084.0
2017-08-10 15:00:00,52.22,52.24,52.06,52.12,1302727.0,41.976,41.9921,41.8474,41.8956,1302727.0
2017-08-10 15:30:00,52.11,52.16,51.92,51.95,3321683.0,41.8876,41.9278,41.7349,41.759,3321683.0
2017-08-11 09:30:00,51.83,52.21,51.83,51.93,1773210.0,41.6625,41.968,41.6625,41.7429,1773210.0
2017-08-11 10:00:00,51.93,52.08,51.75,51.76,1228577.0,41.7429,41.8635,41.5982,41.6063,1228577.0
2017-08-11 10:30:00,51.76,51.88,51.74,51.85,746934.0,41.6063,41.7027,41.5902,41.6786,746934.0
2017-08-11 11:00:00,51.85,51.91,51.77,51.82,1007197.0,41.6786,41.7268,41.6143,41.6545,1007197.0
2017-08-11 11:30:00,51.82,51.88,51.76,51.78,918032.0,41.6545,41.7027,41.6063,41.6223,918032.0
2017-08-11 12:00:00,51.78,51.88,51.76,51.83,905493.0,41.6223,41.7027,41.6063,41.6625,905493.0
2017-08-11 12:30:00,51.82,51.91,51.81,51.87,443079.0,41.6545,41.7268,41.6464,41.6947,443079.0
2017-08-11 13:00:00,51.87,52.0,51.86,51.94,649986.0,41.6947,41.7992,41.6866,41.7509,649986.0
2017-08-11 13:30:00,51.94,51.96,51.8,51.87,626623.0,41.7509,41.767,41.6384,41.6947,626623.0
2017-08-11 14:00:00,51.88,51.96,51.85,51.87,572449.0,41.7027,41.767,41.6786,41.6947,572449.0
2017-08-11 14:30:00,51.87,51.91,51.83,51.86,1004968.0,41.6947,41.7268,41.6625,41.6866,1004968.0
2017-08-11 15:00:00,51.85,51.92,51.79,51.91,1032801.0,41.6786,41.7349,41.6304,41.7268,1032801.0
2017-08-11 15:30:00,51.9,52.06,51.87,51.95,2173076.0,41.7188,41.8474,41.6947,41.759,2173076.0
2017-08-14 09:30:00,52.37,52.8,52.34,52.77,1561172.0,42.0966,42.4422,42.0725,42.4181,1561172.0
2017-08-14 10:00:00,52.77,52.84,52.67,52.79,881466.0,42.4181,42.4744,42.3377,42.4342,881466.0
2017-08-14 10:30:00,52.79,53.05,52.77,53.01,1024922.0,42.4342,42.6432,42.4181,42.611,1024922.0
2017-08-14 11:00:00,53.01,53.05,52.91,53.03,731198.0,42.611,42.6432,42.5307,42.6271,731198.0
2017-08-14 11:30:00,53.03,53.07,52.97,53.0,679553.0,42.6271,42.6593,42.5789,42.603,679553.0
2017-08-14 12:00:00,52.99,53.09,52.99,53.02,778554.0,42.595,42.6753,42.595,42.6191,778554.0
2017-08-14 12:30:00,53.02,53.02,52.92,52.95,826032.0,42.6191,42.6191,42.5387,42.5628,826032.0
2017-08-14 13:00:00,52.95,53.0,52.93,52.94,492829.0,42.5628,42.603,42.5467,42.5548,492829.0
2017-08-14 13:30:00,52.93,52.99,52.89,52.98,765839.0,42.5467,42.595,42.5146,42.5869,765839.0
2017-08-14 14:00:00,52.98,53.01,52.93,52.95,684987.0,42.5869,42.611,42.5467,42.5628,684987.0
2017-08-14 14:30:00,52.96,52.97,52.82,52.86,826704.0,42.5708,42.5789,42.4583,42.4905,826704.0
2017-08-14 15:00:00,52.86,52.97,52.85,52.95,863269.0,42.4905,42.5789,42.4824,42.5628,863269.0
2017-08-14 15:30:00,52.94,52.95,52.82,52.84,2689918.0,42.5548,42.5628,42.4583,42.4744,2689918.0
2017-08-15 09:30:00,53.2,53.36,53.13,53.3,1479682.0,42.7638,42.8924,42.7075,42.8442,1479682.0
2017-08-15 10:00:00,53.29,53.3,53.08,53.16,928028.0,42.8361,42.8442,42.6673,42.7316,928028.0
2017-08-15 10:30:00,53.16,53.18,52.97,52.98,728221.0,42.7316,42.7477,42.5789,42.5869,728221.0
2017-08-15 11:00:00,52.98,53.06,52.97,53.03,565366.0,42.5869,42.6512,42.5789,42.6271,565366.0
2017-08-15 11:30:00,53.04,53.06,52.89,52.95,529372.0,42.6352,42.6512,42.5146,42.5628,529372.0
2017-08-15 12:00:00,52.95,52.99,52.92,52.95,366660.0,42.5628,42.595,42.5387,42.5628,366660.0
2017-08-15 12:30:00,52.95,52.96,52.89,52.9,256084.0,42.5628,42.5708,42.5146,42.5226,256084.0
2017-08-15 13:00:00,52.89,52.96,52.84,52.95,412800.0,42.5146,42.5708,42.4744,42.5628,412800.0
2017-08-15 13:30:00,52.94,52.96,52.86,52.86,468767.0,42.5548,42.5708,42.4905,42.4905,468767.0
2017-08-15 14:00:00,52.86,53.02,52.85,53.0,503903.0,42.4905,42.6191,42.4824,42.603,503903.0
2017-08-15 14:30:00,53.01,53.01,52.9,52.96,412002.0,42.611,42.611,42.5226,42.5708,412002.0
2017-08-15 15:00:00,52.96,53.03,52.92,52.99,658809.0,42.5708,42.6271,42.5387,42.595,658809.0
2017-08-15 15:30:00,52.98,53.02,52.83,52.86,1646990.0,42.5869,42.6191,42.4664,42.4905,1646990.0
2017-08-16 09:30:00,53.01,53.17,52.99,53.12,947287.0,42.611,42.7397,42.595,42.6995,947287.0
2017-08-16 10:00:00,53.11,53.21,53.1,53.2,823419.0,42.6914,42.7718,42.6834,42.7638,823419.0
2017-08-16 10:30:00,53.2,53.2,53.01,53.04,747801.0,42.7638,42.7638,42.611,42.6352,747801.0
2017-08-16 11:00:00,53.05,53.09,52.85,52.91,647771.0,42.6432,42.6753,42.4824,42.5307,647771.0
2017-08-16 11:30:00,52.91,52.95,52.88,52.93,322575.0,42.5307,42.5628,42.5065,42.5467,322575.0
2017-08-16 12:00:00,52.93,53.0,52.89,52.96,396792.0,42.5467,42.603,42.5146,42.5708,396792.0
2017-08-16 12:30:00,52.96,52.97,52.79,52.83,435172.0,42.5708,42.5789,42.4342,42.4664,435172.0
2017-08-16 13:00:00,52.83,52.88,52.69,52.76,617530.0,42.4664,42.5065,42.3538,42.4101,617530.0
2017-08-16 13:30:00,52.75,52.76,52.65,52.68,381664.0,42.402,42.4101,42.3217,42.3458,381664.0
2017-08-16 14:00:00,52.67,52.74,52.46,52.51,1155638.0,42.3377,42.394,42.1689,42.2091,1155638.0
2017-08-16 14:30:00,52.51,52.64,52.46,52.59,938455.0,42.2091,42.3136,42.1689,42.2734,938455.0
2017-08-16 15:00:00,52.59,52.65,52.57,52.64,699865.0,42.2734,42.3217,42.2574,42.3136,699865.0
2017-08-16 15:30:00,52.63,52.7,52.59,52.69,1613980.0,42.3056,42.3619,42.2734,42.3538,1613980.0
2017-08-17 09:30:00,52.47,52.64,52.39,52.39,882587.0,42.177,42.3136,42.1127,42.1127,882587.0
2017-08-17 10:00:00,52.4,52.49,52.2,52.33,1063264.0,42.1207,42.193,41.9599,42.0644,1063264.0
2017-08-17 10:30:00,52.32,52.45,52.2,52.26,879073.0,42.0564,42.1609,41.9599,42.0082,879073.0
2017-08-17 11:00:00,52.27,52.43,52.26,52.3,753416.0,42.0162,42.1448,42.0082,42.0403,753416.0
2017-08-17 11:30:00,52.3,52.39,52.24,52.29,875195.0,42.0403,42.1127,41.9921,42.0323,875195.0
2017-08-17 12:00:00,52.28,52.36,52.04,52.09,747249.0,42.0242,42.0886,41.8313,41.8715,747249.0
2017-08-17 12:30:00,52.09,52.11,51.96,52.04,796258.0,41.8715,41.8876,41.767,41.8313,796258.0
2017-08-17 13:00:00,52.04,52.05,51.94,52.03,591881.0,41.8313,41.8394,41.7509,41.8233,591881.0
2017-08-17 13:30:00,52.02,52.11,51.99,52.06,555313.0,41.8152,41.8876,41.7911,41.8474,555313.0
2017-08-17 14:00:00,52.06,52.08,51.93,52.02,781766.0,41.8474,41.8635,41.7429,41.8152,781766.0
2017-08-17 14:30:00,52.02,52.05,51.94,52.04,695466.0,41.8152,41.8394,41.7509,41.8313,695466.0
2017-08-17 15:00:00,52.05,52.05,51.91,51.99,1900342.0,41.8394,41.8394,41.7268,41.7911,1900342.0
2017-08-17 15:30:00,51.98,52.04,51.79,51.81,3431934.0,41.7831,41.8313,41.6304,41.6464,3431934.0
2017-08-18 09:30:00,51.63,51.75,51.46,51.52,2563525.0,41.5018,41.5982,41.3651,41.4133,2563525.0
2017-08-18 10:00:00,51.52,51.69,51.5,51.53,1182408.0,41.4133,41.55,41.3973,41.4214,1182408.0
2017-08-18 10:30:00,51.53,51.56,51.45,51.46,843837.0,41.4214,41.4455,41.3571,41.3651,843837.0
2017-08-18 11:00:00,51.47,51.77,51.38,51.7,1101542.0,41.3731,41.6143,41.3008,41.558,1101542.0
2017-08-18 11:30:00,51.7,51.94,51.67,51.94,834425.0,41.558,41.7509,41.5339,41.7509,834425.0
2017-08-18 12:00:00,51.94,51.99,51.85,51.96,862361.0,41.7509,41.7911,41.6786,41.767,862361.0
2017-08-18 12:30:00,51.97,52.14,51.91,52.01,899363.0,41.7751,41.9117,41.7268,41.8072,899363.0
2017-08-18 13:00:00,52.0,52.05,51.88,51.92,604812.0,41.7992,41.8394,41.7027,41.7349,604812.0
2017-08-18 13:30:00,51.92,51.96,51.81,51.81,485777.0,41.7349,41.767,41.6464,41.6464,485777.0
2017-08-18 14:00:00,51.82,51.87,51.76,51.82,744506.0,41.6545,41.6947,41.6063,41.6545,744506.0
2017-08-18 14:30:00,51.82,51.84,51.75,51.76,528845.0,41.6545,41.6706,41.5982,41.6063,528845.0
2017-08-18 15:00:00,51.75,51.83,51.69,51.73,772432.0,41.5982,41.6625,41.55,41.5821,772432.0
2017-08-18 15:30:00,51.73,51.82,51.67,51.68,2155523.0,41.5821,41.6545,41.5339,41.5419,2155523.0
2017-08-21 09:30:00,51.74,51.8,51.48,51.55,1129298.0,41.5902,41.6384,41.3812,41.4374,1129298.0
2017-08-21 10:00:00,51.55,51.59,51.4,51.44,704564.0,41.4374,41.4696,41.3169,41.349,704564.0
2017-08-21 10:30:00,51.44,51.57,51.42,51.55,572357.0,41.349,41.4535,41.333,41.4374,572357.0
2017-08-21 11:00:00,51.55,51.75,51.51,51.71,871185.0,41.4374,41.5982,41.4053,41.5661,871185.0
2017-08-21 11:30:00,51.71,51.73,51.63,51.7,657284.0,41.5661,41.5821,41.5018,41.558,657284.0
2017-08-21 12:00:00,51.7,51.75,51.64,51.75,538050.0,41.558,41.5982,41.5098,41.5982,538050.0
2017-08-21 12:30:00,51.74,51.75,51.66,51.67,416819.0,41.5902,41.5982,41.5259,41.5339,416819.0
2017-08-21 13:00:00,51.67,51.7,51.63,51.65,441606.0,41.5339,41.558,41.5018,41.5178,441606.0
2017-08-21 13:30:00,51.66,51.7,51.54,51.55,599382.0,41.5259,41.558,41.4294,41.4374,599382.0
2017-08-21 14:00:00,51.55,51.6,51.5,51.57,652343.0,41.4374,41.4776,41.3973,41.4535,652343.0
2017-08-21 14:30:00,51.57,51.66,51.55,51.65,628532.0,41.4535,41.5259,41.4374,41.5178,628532.0
2017-08-21 15:00:00,51.65,51.81,51.6,51.8,876472.0,41.5178,41.6464,41.4776,41.6384,876472.0
2017-08-21 15:30:00,51.81,51.91,51.78,51.82,2441591.0,41.6464,41.7268,41.6223,41.6545,2441591.0
2017-08-22 09:30:00,51.95,52.2,51.92,52.16,1151336.0,41.759,41.9599,41.7349,41.9278,1151336.0
2017-08-22 10:00:00,52.16,52.25,52.12,52.2,967136.0,41.9278,42.0001,41.8956,41.9599,967136.0
2017-08-22 10:30:00,52.2,52.2,52.13,52.17,843039.0,41.9599,41.9599,41.9037,41.9358,843039.0
2017-08-22 11:00:00,52.18,52.22,52.14,52.16,621770.0,41.9439,41.976,41.9117,41.9278,621770.0
2017-08-22 11:30:00,52.15,52.23,52.15,52.22,592717.0,41.9197,41.9841,41.9197,41.976,592717.0
2017-08-22 12:00:00,52.22,52.26,52.16,52.19,576768.0,41.976,42.0082,41.9278,41.9519,576768.0
2017-08-22 12:30:00,52.18,52.21,52.14,52.18,392976.0,41.9439,41.968,41.9117,41.9439,392976.0
2017-08-22 13:00:00,52.18,52.22,52.16,52.2,436952.0,41.9439,41.976,41.9278,41.9599,436952.0
2017-08-22 13:30:00,52.19,52.2,52.14,52.18,456517.0,41.9519,41.9599,41.9117,41.9439,456517.0
2017-08-22 14:00:00,52.18,52.19,52.12,52.14,792066.0,41.9439,41.9519,41.8956,41.9117,792066.0
2017-08-22 14:30:00,52.14,52.17,52.08,52.12,634505.0,41.9117,41.9358,41.8635,41.8956,634505.0
2017-08-22 15:00:00,52.12,52.17,52.1,52.14,736491.0,41.8956,41.9358,41.8796,41.9117,736491.0
2017-08-22 15:30:00,52.14,52.27,52.11,52.22,2502194.0,41.9117,42.0162,41.8876,41.976,2502194.0
2017-08-23 09:30:00,51.83,52.13,51.8,52.06,1024622.0,41.6625,41.9037,41.6384,41.8474,1024622.0
2017-08-23 10:00:00,52.06,52.18,51.96,52.08,722047.0,41.8474,41.9439,41.767,41.8635,722047.0
2017-08-23 10:30:00,52.09,52.28,52.06,52.25,449812.0,41.8715,42.0242,41.8474,42.0001,449812.0
2017-08-23 11:00:00,52.25,52.38,52.21,52.37,708487.0,42.0001,42.1046,41.968,42.0966,708487.0
2017-08-23 11:30:00,52.37,52.48,52.34,52.4,595337.0,42.0966,42.185,42.0725,42.1207,595337.0
2017-08-23 12:00:00,52.4,52.42,52.3,52.31,452795.0,42.1207,42.1368,42.0403,42.0484,452795.0
2017-08-23 12:30:00,52.32,52.32,52.18,52.25,355924.0,42.0564,42.0564,41.9439,42.0001,355924.0
2017-08-23 13:00:00,52.24,52.26,52.15,52.2,441100.0,41.9921,42.0082,41.9197,41.9599,441100.0
2017-08-23 13:30:00,52.2,52.21,52.13,52.18,392427.0,41.9599,41.968,41.9037,41.9439,392427.0
2017-08-23 14:00:00,52.18,52.21,52.14,52.17,347519.0,41.9439,41.968,41.9117,41.9358,347519.0
2017-08-23 14:30:00,52.16,52.21,52.12,52.15,443914.0,41.9278,41.968,41.8956,41.9197,443914.0
2017-08-23 15:00:00,52.15,52.18,52.09,52.15,580352.0,41.9197,41.9439,41.8715,41.9197,580352.0
2017-08-23 15:30:00,52.16,52.19,52.02,52.02,1762042.0,41.9278,41.9519,41.8152,41.8152,1762042.0
2017-08-24 09:30:00,52.19,52.21,52.03,52.14,766295.0,41.9519,41.968,41.8233,41.9117,766295.0
2017-08-24 10:00:00,52.14,52.34,52.13,52.32,765330.0,41.9117,42.0725,41.9037,42.0564,765330.0
2017-08-24 10:30:00,52.32,52.5,52.31,52.49,668270.0,42.0564,42.2011,42.0484,42.193,668270.0
2017-08-24 11:00:00,52.49,52.53,52.42,52.5,896716.0,42.193,42.2252,42.1368,42.2011,896716.0
2017-08-24 11:30:00,52.5,52.5,52.3,52.38,798040.0,42.2011,42.2011,42.0403,42.1046,798040.0
2017-08-24 12:00:00,52.37,52.42,52.34,52.4,744372.0,42.0966,42.1368,42.0725,42.1207,744372.0
2017-08-24 12:30:00,52.4,52.42,52.3,52.3,423269.0,42.1207,42.1368,42.0403,42.0403,423269.0
2017-08-24 13:00:00,52.3,52.36,52.21,52.32,579648.0,42.0403,42.0886,41.968,42.0564,579648.0
2017-08-24 13:30:00,52.32,52.34,52.25,52.26,296425.0,42.0564,42.0725,42.0001,42.0082,296425.0
2017-08-24 14:00:00,52.25,52.34,52.22,52.28,366772.0,42.0001,42.0725,41.976,42.0242,366772.0
2017-08-24 14:30:00,52.28,52.32,52.22,52.22,464255.0,42.0242,42.0564,41.976,41.976,464255.0
2017-08-24 15:00:00,52.22,52.24,52.16,52.19,560157.0,41.976,41.9921,41.9278,41.9519,560157.0
2017-08-24 15:30:00,52.19,52.21,52.07,52.18,2066397.0,41.9519,41.968,41.8554,41.9439,2066397.0
2017-08-25 09:30:00,52.27,52.57,52.26,52.37,1013871.0,42.0162,42.2574,42.0082,42.0966,1013871.0
2017-08-25 10:00:00,52.36,52.38,52.17,52.21,899918.0,42.0886,42.1046,41.9358,41.968,899918.0
2017-08-25 10:30:00,52.21,52.24,52.09,52.2,635126.0,41.968,41.9921,41.8715,41.9599,635126.0
2017-08-25 11:00:00,52.19,52.19,52.0,52.04,900979.0,41.9519,41.9519,41.7992,41.8313,900979.0
2017-08-25 11:30:00,52.04,52.12,51.96,51.98,625687.0,41.8313,41.8956,41.767,41.7831,625687.0
2017-08-25 12:00:00,51.98,52.05,51.97,52.0,674827.0,41.7831,41.8394,41.7751,41.7992,674827.0
2017-08-25 12:30:00,51.99,52.01,51.92,51.94,634535.0,41.7911,41.8072,41.7349,41.7509,634535.0
2017-08-25 13:00:00,51.94,51.98,51.93,51.96,520427.0,41.7509,41.7831,41.7429,41.767,520427.0
2017-08-25 13:30:00,51.97,51.99,51.96,51.99,503032.0,41.7751,41.7911,41.767,41.7911,503032.0
2017-08-25 14:00:00,51.99,52.05,51.97,52.02,829313.0,41.7911,41.8394,41.7751,41.8152,829313.0
2017-08-25 14:30:00,52.02,52.03,51.93,51.93,504216.0,41.8152,41.8233,41.7429,41.7429,504216.0
2017-08-25 15:00:00,51.94,52.0,51.89,51.94,933181.0,41.7509,41.7992,41.7108,41.7509,933181.0
2017-08-25 15:30:00,51.95,51.95,51.76,51.77,3006304.0,41.759,41.759,41.6063,41.6143,3006304.0
2017-08-28 09:30:00,51.95,52.02,51.87,51.93,1142114.0,41.759,41.8152,41.6947,41.7429,1142114.0
2017-08-28 10:00:00,51.94,51.96,51.79,51.79,807969.0,41.7509,41.767,41.6304,41.6304,807969.0
2017-08-28 10:30:00,51.78,51.79,51.71,51.75,381793.0,41.6223,41.6304,41.5661,41.5982,381793.0
2017-08-28 11:00:00,51.74,51.77,51.63,51.65,477120.0,41.5902,41.6143,41.5018,41.5178,477120.0
2017-08-28 11:30:00,51.65,51.69,51.56,51.64,492543.0,41.5178,41.55,41.4455,41.5098,492543.0
2017-08-28 12:00:00,51.64,51.65,51.48,51.52,500531.0,41.5098,41.5178,41.3812,41.4133,500531.0
2017-08-28 12:30:00,51.51,51.59,51.5,51.57,428345.0,41.4053,41.4696,41.3973,41.4535,428345.0
2017-08-28 13:00:00,51.58,51.63,51.56,51.57,397961.0,41.4616,41.5018,41.4455,41.4535,397961.0
2017-08-28 13:30:00,51.57,51.57,51.49,51.53,411499.0,41.4535,41.4535,41.3892,41.4214,411499.0
2017-08-28 14:00:00,51.53,51.57,51.45,51.5,506675.0,41.4214,41.4535,41.3571,41.3973,506675.0
2017-08-28 14:30:00,51.49,51.5,51.44,51.44,517687.0,41.3892,41.3973,41.349,41.349,517687.0
2017-08-28 15:00:00,51.45,51.53,51.42,51.52,769713.0,41.3571,41.4214,41.333,41.4133,769713.0
2017-08-28 15:30:00,51.52,51.63,51.5,51.63,2193571.0,41.4133,41.5018,41.3973,41.5018,2193571.0
2017-08-29 09:30:00,51.21,51.49,51.13,51.27,1430315.0,41.1641,41.3892,41.0998,41.2124,1430315.0
2017-08-29 10:00:00,51.27,51.29,51.14,51.27,774382.0,41.2124,41.2285,41.1079,41.2124,774382.0
2017-08-29 10:30:00,51.26,51.49,51.26,51.4,692404.0,41.2043,41.3892,41.2043,41.3169,692404.0
2017-08-29 11:00:00,51.41,51.41,51.2,51.2,747006.0,41.3249,41.3249,41.1561,41.1561,747006.0
2017-08-29 11:30:00,51.2,51.31,51.14,51.25,779941.0,41.1561,41.2445,41.1079,41.1963,779941.0
2017-08-29 12:00:00,51.25,51.29,51.2,51.28,483328.0,41.1963,41.2285,41.1561,41.2204,483328.0
2017-08-29 12:30:00,51.29,51.36,51.28,51.33,331893.0,41.2285,41.2847,41.2204,41.2606,331893.0
2017-08-29 13:00:00,51.34,51.42,51.31,51.39,338225.0,41.2686,41.333,41.2445,41.3088,338225.0
2017-08-29 13:30:00,51.39,51.41,51.31,51.33,352930.0,41.3088,41.3249,41.2445,41.2606,352930.0
2017-08-29 14:00:00,51.33,51.38,51.32,51.33,371216.0,41.2606,41.3008,41.2526,41.2606,371216.0
2017-08-29 14:30:00,51.34,51.4,51.31,51.38,552893.0,41.2686,41.3169,41.2445,41.3008,552893.0
2017-08-29 15:00:00,51.38,51.5,51.36,51.45,642529.0,41.3008,41.3973,41.2847,41.3571,642529.0
2017-08-29 15:30:00,51.46,51.47,51.36,51.42,1495406.0,41.3651,41.3731,41.2847,41.333,1495406.0
2017-08-30 09:30:00,51.46,51.51,51.33,51.5,910841.0,41.3651,41.4053,41.2606,41.3973,910841.0
2017-08-30 10:00:00,51.5,51.56,51.48,51.54,584089.0,41.3973,41.4455,41.3812,41.4294,584089.0
2017-08-30 10:30:00,51.53,51.6,51.48,51.56,685818.0,41.4214,41.4776,41.3812,41.4455,685818.0
2017-08-30 11:00:00,51.56,51.74,51.52,51.71,714510.0,41.4455,41.5902,41.4133,41.5661,714510.0
2017-08-30 11:30:00,51.72,51.72,51.48,51.5,838686.0,41.5741,41.5741,41.3812,41.3973,838686.0
2017-08-30 12:00:00,51.49,51.53,51.44,51.49,479691.0,41.3892,41.4214,41.349,41.3892,479691.0
2017-08-30 12:30:00,51.49,51.55,51.46,51.55,328183.0,41.3892,41.4374,41.3651,41.4374,328183.0
2017-08-30 13:00:00,51.55,51.59,51.53,51.55,441490.0,41.4374,41.4696,41.4214,41.4374,441490.0
2017-08-30 13:30:00,51.56,51.57,51.45,51.46,498475.0,41.4455,41.4535,41.3571,41.3651,498475.0
2017-08-30 14:00:00,51.46,51.46,51.37,51.39,399309.0,41.3651,41.3651,41.2928,41.3088,399309.0
2017-08-30 14:30:00,51.39,51.46,51.36,51.41,589801.0,41.3088,41.3651,41.2847,41.3249,589801.0
2017-08-30 15:00:00,51.41,51.43,51.26,51.29,1203135.0,41.3249,41.341,41.2043,41.2285,1203135.0
2017-08-30 15:30:00,51.29,51.36,51.2,51.35,2046153.0,41.2285,41.2847,41.1561,41.2767,2046153.0
2017-08-31 09:30:00,51.0,51.23,50.88,51.16,2908243.0,40.9953,41.1802,40.8989,41.124,2908243.0
2017-08-31 10:00:00,51.16,51.24,51.04,51.1,1410455.0,41.124,41.1883,41.0275,41.0757,1410455.0
2017-08-31 10:30:00,51.11,51.11,50.95,51.0,1427071.0,41.0838,41.0838,40.9552,40.9953,1427071.0
2017-08-31 11:00:00,51.0,51.12,50.95,51.01,1237936.0,40.9953,41.0918,40.9552,41.0034,1237936.0
2017-08-31 11:30:00,51.0,51.01,50.91,50.97,1186448.0,40.9953,41.0034,40.923,40.9712,1186448.0
2017-08-31 12:00:00,50.97,51.0,50.92,50.96,779717.0,40.9712,40.9953,40.931,40.9632,779717.0
2017-08-31 12:30:00,50.96,51.01,50.94,50.95,729313.0,40.9632,41.0034,40.9471,40.9552,729313.0
2017-08-31 13:00:00,50.95,50.99,50.9,50.9,977418.0,40.9552,40.9873,40.915,40.915,977418.0
2017-08-31 13:30:00,50.9,50.96,50.88,50.93,1124581.0,40.915,40.9632,40.8989,40.9391,1124581.0
2017-08-31 14:00:00,50.93,50.97,50.87,50.91,1141534.0,40.9391,40.9712,40.8908,40.923,1141534.0
2017-08-31 14:30:00,50.92,50.96,50.88,50.95,871918.0,40.931,40.9632,40.8989,40.9552,871918.0
2017-08-31 15:00:00,50.96,51.06,50.88,51.04,1460111.0,40.9632,41.0436,40.8989,41.0275,1460111.0
2017-08-31 15:30:00,51.05,51.13,51.01,51.07,4142794.0,41.0355,41.0998,41.0034,41.0516,4142794.0
2017-09-01 09:30:00,51.08,51.16,50.94,51.14,2033761.0,41.0596,41.124,40.9471,41.1079,2033761.0
2017-09-01 10:00:00,51.15,51.49,51.13,51.42,1954617.0,41.1159,41.3892,41.0998,41.333,1954617.0
2017-09-01 10:30:00,51.42,51.46,51.39,51.41,1140093.0,41.333,41.3651,41.3088,41.3249,1140093.0
2017-09-01 11:00:00,51.41,51.42,51.28,51.28,1058207.0,41.3249,41.333,41.2204,41.2204,1058207.0
2017-09-01 11:30:00,51.28,51.32,51.21,51.3,848702.0,41.2204,41.2526,41.1641,41.2365,848702.0
2017-09-01 12:00:00,51.31,51.31,51.2,51.21,699942.0,41.2445,41.2445,41.1561,41.1641,699942.0
2017-09-01 12:30:00,51.21,51.34,51.18,51.33,749297.0,41.1641,41.2686,41.14,41.2606,749297.0
2017-09-01 13:00:00,51.34,51.4,51.29,51.32,1126019.0,41.2686,41.3169,41.2285,41.2526,1126019.0
2017-09-01 13:30:00,51.32,51.32,51.21,51.22,753798.0,41.2526,41.2526,41.1641,41.1722,753798.0
2017-09-01 14:00:00,51.21,51.22,51.17,51.18,667946.0,41.1641,41.1722,41.132,41.14,667946.0
2017-09-01 14:30:00,51.18,51.21,51.14,51.19,636844.0,41.14,41.1641,41.1079,41.1481,636844.0
2017-09-01 15:00:00,51.18,51.19,51.08,51.1,573384.0,41.14,41.1481,41.0596,41.0757,573384.0
2017-09-01 15:30:00,51.1,51.11,50.97,50.98,2005788.0,41.0757,41.0838,40.9712,40.9793,2005788.0
2017-09-05 09:30:00,50.63,50.67,50.24,50.37,2594228.0,40.6979,40.7301,40.3844,40.4889,2594228.0
2017-09-05 10:00:00,50.36,50.43,50.32,50.34,1905770.0,40.4809,40.5372,40.4487,40.4648,1905770.0
2017-09-05 10:30:00,50.33,50.4,50.21,50.27,1950451.0,40.4568,40.513,40.3603,40.4085,1950451.0
2017-09-05 11:00:00,50.27,50.32,50.18,50.19,1784782.0,40.4085,40.4487,40.3362,40.3442,1784782.0
2017-09-05 11:30:00,50.19,50.39,50.19,50.39,1136863.0,40.3442,40.505,40.3442,40.505,1136863.0
2017-09-05 12:00:00,50.38,50.39,49.97,50.01,1842897.0,40.497,40.505,40.1674,40.1996,1842897.0
2017-09-05 12:30:00,50.0,50.03,49.93,49.98,1446862.0,40.1915,40.2156,40.1352,40.1754,1446862.0
2017-09-05 13:00:00,49.98,49.99,49.76,49.88,1695176.0,40.1754,40.1835,39.9986,40.0951,1695176.0
2017-09-05 13:30:00,49.89,50.0,49.8,49.99,1089472.0,40.1031,40.1915,40.0307,40.1835,1089472.0
2017-09-05 14:00:00,49.99,50.09,49.96,50.08,1239048.0,40.1835,40.2639,40.1594,40.2558,1239048.0
2017-09-05 14:30:00,50.09,50.12,49.94,49.95,1495456.0,40.2639,40.288,40.1433,40.1513,1495456.0
2017-09-05 15:00:00,49.95,50.05,49.9,50.05,1853761.0,40.1513,40.2317,40.1111,40.2317,1853761.0
2017-09-05 15:30:00,50.05,50.12,49.96,50.08,5029192.0,40.2317,40.288,40.1594,40.2558,5029192.0
2017-09-06 09:30:00,50.25,50.27,49.92,50.0,3508879.0,40.3925,40.4085,40.1272,40.1915,3508879.0
2017-09-06 10:00:00,50.0,50.07,49.95,50.03,1488579.0,40.1915,40.2478,40.1513,40.2156,1488579.0
2017-09-06 10:30:00,50.03,50.07,49.86,49.88,1589717.0,40.2156,40.2478,40.079,40.0951,1589717.0
2017-09-06 11:00:00,49.88,49.97,49.86,49.91,1233928.0,40.0951,40.1674,40.079,40.1192,1233928.0
2017-09-06 11:30:00,49.91,49.94,49.66,49.72,1311197.0,40.1192,40.1433,39.9182,39.9664,1311197.0
2017-09-06 12:00:00,49.71,49.72,49.56,49.68,1582121.0,39.9584,39.9664,39.8378,39.9343,1582121.0
2017-09-06 12:30:00,49.68,49.95,49.64,49.95,961252.0,39.9343,40.1513,39.9021,40.1513,961252.0
2017-09-06 13:00:00,49.95,50.08,49.94,50.02,1232458.0,40.1513,40.2558,40.1433,40.2076,1232458.0
2017-09-06 13:30:00,50.02,50.11,50.01,50.03,890986.0,40.2076,40.2799,40.1996,40.2156,890986.0
2017-09-06 14:00:00,50.03,50.12,49.99,50.0,1131430.0,40.2156,40.288,40.1835,40.1915,1131430.0
2017-09-06 14:30:00,50.0,50.03,49.81,49.82,1277410.0,40.1915,40.2156,40.0388,40.0468,1277410.0
2017-09-06 15:00:00,49.82,49.95,49.79,49.92,2032111.0,40.0468,40.1513,40.0227,40.1272,2032111.0
2017-09-06 15:30:00,49.92,49.93,49.78,49.88,3421244.0,40.1272,40.1352,40.0147,40.0951,3421244.0
2017-09-07 09:30:00,49.94,49.94,49.78,49.79,1542469.0,40.1433,40.1433,40.0147,40.0227,1542469.0
2017-09-07 10:00:00,49.79,49.79,49.39,49.43,2330964.0,40.0227,40.0227,39.7012,39.7333,2330964.0
2017-09-07 10:30:00,49.42,49.65,49.4,49.56,1347162.0,39.7253,39.9102,39.7092,39.8378,1347162.0
2017-09-07 11:00:00,49.56,49.66,49.35,49.37,1851022.0,39.8378,39.9182,39.669,39.6851,1851022.0
2017-09-07 11:30:00,49.36,49.42,49.27,49.37,1518266.0,39.6771,39.7253,39.6047,39.6851,1518266.0
2017-09-07 12:00:00,49.37,49.47,49.36,49.42,850207.0,39.6851,39.7655,39.6771,39.7253,850207.0
2017-09-07 12:30:00,49.41,49.5,49.35,49.45,1184844.0,39.7173,39.7896,39.669,39.7494,1184844.0
2017-09-07 13:00:00,49.45,49.47,49.37,49.4,1146803.0,39.7494,39.7655,39.6851,39.7092,1146803.0
2017-09-07 13:30:00,49.39,49.42,49.29,49.37,762147.0,39.7012,39.7253,39.6208,39.6851,762147.0
2017-09-07 14:00:00,49.37,49.41,49.3,49.34,1016801.0,39.6851,39.7173,39.6288,39.661,1016801.0
2017-09-07 14:30:00,49.34,49.45,49.33,49.45,654359.0,39.661,39.7494,39.6529,39.7494,654359.0
2017-09-07 15:00:00,49.46,49.47,49.42,49.45,1036302.0,39.7574,39.7655,39.7253,39.7494,1036302.0
2017-09-07 15:30:00,49.46,49.78,49.44,49.68,5052901.0,39.7574,40.0147,39.7414,39.9343,5052901.0
2017-09-08 09:30:00,49.61,49.98,49.47,49.83,2707846.0,39.878,40.1754,39.7655,40.0549,2707846.0
2017-09-08 10:00:00,49.84,49.98,49.8,49.81,1042155.0,40.0629,40.1754,40.0307,40.0388,1042155.0
2017-09-08 10:30:00,49.82,49.84,49.67,49.76,1595785.0,40.0468,40.0629,39.9262,39.9986,1595785.0
2017-09-08 11:00:00,49.76,49.84,49.55,49.66,1506362.0,39.9986,40.0629,39.8298,39.9182,1506362.0
2017-09-08 11:30:00,49.66,49.71,49.64,49.65,723839.0,39.9182,39.9584,39.9021,39.9102,723839.0
2017-09-08 12:00:00,49.66,49.69,49.61,49.64,1117204.0,39.9182,39.9423,39.878,39.9021,1117204.0
2017-09-08 12:30:00,49.65,49.65,49.54,49.54,449733.0,39.9102,39.9102,39.8217,39.8217,449733.0
2017-09-08 13:00:00,49.55,49.56,49.43,49.48,584375.0,39.8298,39.8378,39.7333,39.7735,584375.0
2017-09-08 13:30:00,49.48,49.58,49.45,49.53,1035819.0,39.7735,39.8539,39.7494,39.8137,1035819.0
2017-09-08 14:00:00,49.53,49.64,49.51,49.62,874090.0,39.8137,39.9021,39.7976,39.8861,874090.0
2017-09-08 14:30:00,49.62,49.65,49.56,49.59,912227.0,39.8861,39.9102,39.8378,39.8619,912227.0
2017-09-08 15:00:00,49.59,49.63,49.52,49.55,659980.0,39.8619,39.8941,39.8057,39.8298,659980.0
2017-09-08 15:30:00,49.55,49.63,49.5,49.61,3034820.0,39.8298,39.8941,39.7896,39.878,3034820.0
2017-09-11 09:30:00,50.0,50.15,49.94,50.11,1640291.0,40.1915,40.3121,40.1433,40.2799,1640291.0
2017-09-11 10:00:00,50.11,50.41,50.09,50.34,1308933.0,40.2799,40.5211,40.2639,40.4648,1308933.0
2017-09-11 10:30:00,50.34,50.46,50.31,50.37,813799.0,40.4648,40.5613,40.4407,40.4889,813799.0
2017-09-11 11:00:00,50.37,50.63,50.34,50.58,911446.0,40.4889,40.6979,40.4648,40.6577,911446.0
2017-09-11 11:30:00,50.58,50.73,50.56,50.66,637182.0,40.6577,40.7783,40.6417,40.722,637182.0
2017-09-11 12:00:00,50.66,50.74,50.54,50.73,863223.0,40.722,40.7863,40.6256,40.7783,863223.0
2017-09-11 12:30:00,50.73,50.79,50.59,50.62,673677.0,40.7783,40.8265,40.6658,40.6899,673677.0
2017-09-11 13:00:00,50.62,50.67,50.56,50.57,595862.0,40.6899,40.7301,40.6417,40.6497,595862.0
2017-09-11 13:30:00,50.57,50.61,50.52,50.6,546186.0,40.6497,40.6818,40.6095,40.6738,546186.0
2017-09-11 14:00:00,50.6,50.61,50.52,50.56,1082065.0,40.6738,40.6818,40.6095,40.6417,1082065.0
2017-09-11 14:30:00,50.55,50.75,50.55,50.66,922073.0,40.6336,40.7944,40.6336,40.722,922073.0
2017-09-11 15:00:00,50.66,50.8,50.65,50.78,1329449.0,40.722,40.8346,40.714,40.8185,1329449.0
2017-09-11 15:30:00,50.78,50.79,50.55,50.66,3629038.0,40.8185,40.8265,40.6336,40.722,3629038.0
2017-09-12 09:30:00,50.85,51.39,50.84,51.24,2455441.0,40.8748,41.3088,40.8667,41.1883,2455441.0
2017-09-12 10:00:00,51.23,51.33,51.17,51.24,912527.0,41.1802,41.2606,41.132,41.1883,912527.0
2017-09-12 10:30:00,51.24,51.45,51.23,51.38,1235950.0,41.1883,41.3571,41.1802,41.3008,1235950.0
2017-09-12 11:00:00,51.37,51.45,51.35,51.37,1438421.0,41.2928,41.3571,41.2767,41.2928,1438421.0
2017-09-12 11:30:00,51.37,51.59,51.36,51.56,869931.0,41.2928,41.4696,41.2847,41.4455,869931.0
2017-09-12 12:00:00,51.55,51.67,51.47,51.48,821921.0,41.4374,41.5339,41.3731,41.3812,821921.0
2017-09-12 12:30:00,51.48,51.64,51.48,51.62,723988.0,41.3812,41.5098,41.3812,41.4937,723988.0
2017-09-12 13:00:00,51.62,51.7,51.58,51.68,702128.0,41.4937,41.558,41.4616,41.5419,702128.0
2017-09-12 13:30:00,51.67,51.7,51.62,51.62,473576.0,41.5339,41.558,41.4937,41.4937,473576.0
2017-09-12 14:00:00,51.62,51.64,51.52,51.59,933085.0,41.4937,41.5098,41.4133,41.4696,933085.0
2017-09-12 14:30:00,51.6,51.7,51.57,51.7,718462.0,41.4776,41.558,41.4535,41.558,718462.0
2017-09-12 15:00:00,51.71,51.73,51.59,51.62,1023200.0,41.5661,41.5821,41.4696,41.4937,1023200.0
2017-09-12 15:30:00,51.63,51.65,51.54,51.58,2318494.0,41.5018,41.5178,41.4294,41.4616,2318494.0
2017-09-13 09:30:00,51.39,51.42,51.18,51.25,1546333.0,41.3088,41.333,41.14,41.1963,1546333.0
2017-09-13 10:00:00,51.25,51.4,51.18,51.34,1017269.0,41.1963,41.3169,41.14,41.2686,1017269.0
2017-09-13 10:30:00,51.34,51.5,51.33,51.48,964554.0,41.2686,41.3973,41.2606,41.3812,964554.0
2017-09-13 11:00:00,51.48,51.51,51.42,51.44,741061.0,41.3812,41.4053,41.333,41.349,741061.0
2017-09-13 11:30:00,51.45,51.47,51.29,51.3,657329.0,41.3571,41.3731,41.2285,41.2365,657329.0
2017-09-13 12:00:00,51.3,51.38,51.29,51.37,393137.0,41.2365,41.3008,41.2285,41.2928,393137.0
2017-09-13 12:30:00,51.37,51.39,51.32,51.33,441069.0,41.2928,41.3088,41.2526,41.2606,441069.0
2017-09-13 13:00:00,51.33,51.34,51.21,51.21,475617.0,41.2606,41.2686,41.1641,41.1641,475617.0
2017-09-13 13:30:00,51.22,51.28,51.18,51.27,430237.0,41.1722,41.2204,41.14,41.2124,430237.0
2017-09-13 14:00:00,51.27,51.33,51.23,51.28,593444.0,41.2124,41.2606,41.1802,41.2204,593444.0
2017-09-13 14:30:00,51.28,51.38,51.27,51.36,486292.0,41.2204,41.3008,41.2124,41.2847,486292.0
2017-09-13 15:00:00,51.35,51.39,51.3,51.39,586248.0,41.2767,41.3088,41.2365,41.3088,586248.0
2017-09-13 15:30:00,51.39,51.46,51.32,51.44,1886206.0,41.3088,41.3651,41.2526,41.349,1886206.0
2017-09-14 09:30:00,51.54,51.72,51.43,51.59,1207116.0,41.4294,41.5741,41.341,41.4696,1207116.0
2017-09-14 10:00:00,51.58,51.59,51.45,51.52,624446.0,41.4616,41.4696,41.3571,41.4133,624446.0
2017-09-14 10:30:00,51.52,51.55,51.42,51.42,480770.0,41.4133,41.4374,41.333,41.333,480770.0
2017-09-14 11:00:00,51.43,51.43,51.25,51.29,807930.0,41.341,41.341,41.1963,41.2285,807930.0
2017-09-14 11:30:00,51.3,51.32,51.23,51.27,534656.0,41.2365,41.2526,41.1802,41.2124,534656.0
2017-09-14 12:00:00,51.27,51.32,51.24,51.26,340903.0,41.2124,41.2526,41.1883,41.2043,340903.0
2017-09-14 12:30:00,51.27,51.29,51.19,51.25,654160.0,41.2124,41.2285,41.1481,41.1963,654160.0
2017-09-14 13:00:00,51.25,51.26,51.15,51.22,479767.0,41.1963,41.2043,41.1159,41.1722,479767.0
2017-09-14 13:30:00,51.22,51.25,51.08,51.09,528237.0,41.1722,41.1963,41.0596,41.0677,528237.0
2017-09-14 14:00:00,51.1,51.2,51.08,51.15,468273.0,41.0757,41.1561,41.0596,41.1159,468273.0
2017-09-14 14:30:00,51.15,51.21,51.15,51.19,507386.0,41.1159,41.1641,41.1159,41.1481,507386.0
2017-09-14 15:00:00,51.2,51.38,51.19,51.37,838622.0,41.1561,41.3008,41.1481,41.2928,838622.0
2017-09-14 15:30:00,51.37,51.37,51.28,51.31,2572486.0,41.2928,41.2928,41.2204,41.2445,2572486.0
2017-09-15 09:30:00,51.28,51.68,51.27,51.35,4540502.0,41.2204,41.5419,41.2124,41.2767,4540502.0
2017-09-15 10:00:00,51.36,51.49,51.31,51.46,595829.0,41.2847,41.3892,41.2445,41.3651,595829.0
2017-09-15 10:30:00,51.46,51.5,51.31,51.37,618137.0,41.3651,41.3973,41.2445,41.2928,618137.0
2017-09-15 11:00:00,51.37,51.37,51.25,51.32,361759.0,41.2928,41.2928,41.1963,41.2526,361759.0
2017-09-15 11:30:00,51.31,51.37,51.31,51.35,303289.0,41.2445,41.2928,41.2445,41.2767,303289.0
2017-09-15 12:00:00,51.35,51.36,51.25,51.27,436988.0,41.2767,41.2847,41.1963,41.2124,436988.0
2017-09-15 12:30:00,51.27,51.38,51.25,51.34,367827.0,41.2124,41.3008,41.1963,41.2686,367827.0
2017-09-15 13:00:00,51.34,51.37,51.3,51.36,256742.0,41.2686,41.2928,41.2365,41.2847,256742.0
2017-09-15 13:30:00,51.37,51.44,51.36,51.41,318285.0,41.2928,41.349,41.2847,41.3249,318285.0
2017-09-15 14:00:00,51.41,51.46,51.39,51.43,379469.0,41.3249,41.3651,41.3088,41.341,379469.0
2017-09-15 14:30:00,51.43,51.5,51.42,51.48,437698.0,41.341,41.3973,41.333,41.3812,437698.0
2017-09-15 15:00:00,51.48,51.52,51.46,51.51,778746.0,41.3812,41.4133,41.3651,41.4053,778746.0
2017-09-15 15:30:00,51.51,51.53,51.39,51.52,4092667.0,41.4053,41.4214,41.3088,41.4133,4092667.0
2017-09-18 09:30:00,51.67,51.77,51.61,51.71,1192824.0,41.5339,41.6143,41.4857,41.5661,1192824.0
2017-09-18 10:00:00,51.72,51.85,51.69,51.84,699254.0,41.5741,41.6786,41.55,41.6706,699254.0
2017-09-18 10:30:00,51.83,51.97,51.81,51.88,949153.0,41.6625,41.7751,41.6464,41.7027,949153.0
2017-09-18 11:00:00,51.87,51.94,51.83,51.9,687685.0,41.6947,41.7509,41.6625,41.7188,687685.0
2017-09-18 11:30:00,51.9,51.99,51.89,51.98,695938.0,41.7188,41.7911,41.7108,41.7831,695938.0
2017-09-18 12:00:00,51.98,52.25,51.97,52.22,1415378.0,41.7831,42.0001,41.7751,41.976,1415378.0
2017-09-18 12:30:00,52.21,52.36,52.2,52.3,1153173.0,41.968,42.0886,41.9599,42.0403,1153173.0
2017-09-18 13:00:00,52.3,52.41,52.28,52.41,1967705.0,42.0403,42.1287,42.0242,42.1287,1967705.0
2017-09-18 13:30:00,52.41,52.59,52.38,52.54,1138142.0,42.1287,42.2734,42.1046,42.2332,1138142.0
2017-09-18 14:00:00,52.54,52.67,52.52,52.65,974803.0,42.2332,42.3377,42.2172,42.3217,974803.0
2017-09-18 14:30:00,52.65,52.67,52.57,52.63,969124.0,42.3217,42.3377,42.2574,42.3056,969124.0
2017-09-18 15:00:00,52.63,52.74,52.62,52.67,1657972.0,42.3056,42.394,42.2975,42.3377,1657972.0
2017-09-18 15:30:00,52.68,52.84,52.67,52.72,3418319.0,42.3458,42.4744,42.3377,42.3779,3418319.0
2017-09-19 09:30:00,52.72,53.07,52.53,53.03,1624568.0,42.3779,42.6593,42.2252,42.6271,1624568.0
2017-09-19 10:00:00,53.04,53.21,52.98,53.12,1280838.0,42.6352,42.7718,42.5869,42.6995,1280838.0
2017-09-19 10:30:00,53.12,53.16,53.02,53.13,965453.0,42.6995,42.7316,42.6191,42.7075,965453.0
2017-09-19 11:00:00,53.13,53.23,53.08,53.21,1165699.0,42.7075,42.7879,42.6673,42.7718,1165699.0
2017-09-19 11:30:00,53.21,53.23,53.13,53.22,596303.0,42.7718,42.7879,42.7075,42.7798,596303.0
2017-09-19 12:00:00,53.22,53.33,53.19,53.32,532933.0,42.7798,42.8683,42.7557,42.8602,532933.0
2017-09-19 12:30:00,53.32,53.59,53.3,53.5,1064978.0,42.8602,43.0773,42.8442,43.0049,1064978.0
2017-09-19 13:00:00,53.5,53.54,53.43,53.44,783349.0,43.0049,43.0371,42.9486,42.9567,783349.0
2017-09-19 13:30:00,53.43,53.53,53.42,53.52,928418.0,42.9486,43.029,42.9406,43.021,928418.0
2017-09-19 14:00:00,53.52,53.55,53.5,53.51,785801.0,43.021,43.0451,43.0049,43.013,785801.0
2017-09-19 14:30:00,53.51,53.57,53.38,53.4,973015.0,43.013,43.0612,42.9085,42.9245,973015.0
2017-09-19 15:00:00,53.4,53.42,53.34,53.39,1111374.0,42.9245,42.9406,42.8763,42.9165,1111374.0
2017-09-19 15:30:00,53.39,53.42,53.27,53.36,2392022.0,42.9165,42.9406,42.82,42.8924,2392022.0
2017-09-20 09:30:00,53.39,53.65,53.34,53.41,1940985.0,42.9165,43.1255,42.8763,42.9326,1940985.0
2017-09-20 10:00:00,53.41,53.41,53.28,53.33,1182234.0,42.9326,42.9326,42.8281,42.8683,1182234.0
2017-09-20 10:30:00,53.33,53.41,53.31,53.4,592075.0,42.8683,42.9326,42.8522,42.9245,592075.0
2017-09-20 11:00:00,53.4,53.48,53.35,53.47,655621.0,42.9245,42.9888,42.8843,42.9808,655621.0
2017-09-20 11:30:00,53.47,53.55,53.44,53.51,627592.0,42.9808,43.0451,42.9567,43.013,627592.0
2017-09-20 12:00:00,53.51,53.53,53.4,53.43,631075.0,43.013,43.029,42.9245,42.9486,631075.0
2017-09-20 12:30:00,53.43,53.44,53.39,53.41,904989.0,42.9486,42.9567,42.9165,42.9326,904989.0
2017-09-20 13:00:00,53.41,53.42,53.34,53.36,1079656.0,42.9326,42.9406,42.8763,42.8924,1079656.0
2017-09-20 13:30:00,53.36,53.38,53.3,53.32,921456.0,42.8924,42.9085,42.8442,42.8602,921456.0
2017-09-20 14:00:00,53.32,53.85,53.31,53.8,1711376.0,42.8602,43.2863,42.8522,43.2461,1711376.0
2017-09-20 14:30:00,53.8,54.12,53.75,54.08,2187772.0,43.2461,43.5033,43.2059,43.4711,2187772.0
2017-09-20 15:00:00,54.09,54.1,53.73,53.76,1974037.0,43.4792,43.4872,43.1898,43.2139,1974037.0
2017-09-20 15:30:00,53.76,53.81,53.61,53.75,3048990.0,43.2139,43.2541,43.0933,43.2059,3048990.0
2017-09-21 09:30:00,53.55,54.14,53.52,53.91,2406399.0,43.0451,43.5194,43.021,43.3345,2406399.0
2017-09-21 10:00:00,53.92,53.93,53.74,53.91,993572.0,43.3425,43.3506,43.1978,43.3345,993572.0
2017-09-21 10:30:00,53.9,54.1,53.9,53.99,778750.0,43.3264,43.4872,43.3264,43.3988,778750.0
2017-09-21 11:00:00,54.0,54.07,53.93,54.05,988004.0,43.4068,43.4631,43.3506,43.447,988004.0
2017-09-21 11:30:00,54.05,54.07,53.94,53.98,607473.0,43.447,43.4631,43.3586,43.3908,607473.0
2017-09-21 12:00:00,53.97,54.04,53.92,54.0,751041.0,43.3827,43.439,43.3425,43.4068,751041.0
2017-09-21 12:30:00,54.0,54.03,53.96,54.02,484175.0,43.4068,43.4309,43.3747,43.4229,484175.0
2017-09-21 13:00:00,54.02,54.04,53.98,54.0,440787.0,43.4229,43.439,43.3908,43.4068,440787.0
2017-09-21 13:30:00,54.0,54.14,53.95,54.12,628378.0,43.4068,43.5194,43.3666,43.5033,628378.0
2017-09-21 14:00:00,54.12,54.2,54.08,54.19,750875.0,43.5033,43.5676,43.4711,43.5596,750875.0
2017-09-21 14:30:00,54.19,54.24,54.12,54.21,898879.0,43.5596,43.5998,43.5033,43.5756,898879.0
2017-09-21 15:00:00,54.21,54.24,54.2,54.2,787145.0,43.5756,43.5998,43.5676,43.5676,787145.0
2017-09-21 15:30:00,54.2,54.24,54.05,54.08,3123089.0,43.5676,43.5998,43.447,43.4711,3123089.0
2017-09-22 09:30:00,53.92,53.97,53.75,53.95,1671012.0,43.3425,43.3827,43.2059,43.3666,1671012.0
2017-09-22 10:00:00,53.95,54.08,53.91,54.01,1180648.0,43.3666,43.4711,43.3345,43.4149,1180648.0
2017-09-22 10:30:00,54.0,54.03,53.95,54.02,822359.0,43.4068,43.4309,43.3666,43.4229,822359.0
2017-09-22 11:00:00,54.02,54.08,54.01,54.07,1729654.0,43.4229,43.4711,43.4149,43.4631,1729654.0
2017-09-22 11:30:00,54.07,54.14,54.01,54.13,938978.0,43.4631,43.5194,43.4149,43.5113,938978.0
2017-09-22 12:00:00,54.12,54.17,54.09,54.14,561348.0,43.5033,43.5435,43.4792,43.5194,561348.0
2017-09-22 12:30:00,54.15,54.36,54.13,54.32,941564.0,43.5274,43.6962,43.5113,43.6641,941564.0
2017-09-22 13:00:00,54.33,54.33,54.22,54.22,1059538.0,43.6721,43.6721,43.5837,43.5837,1059538.0
2017-09-22 13:30:00,54.23,54.23,54.14,54.16,903054.0,43.5917,43.5917,43.5194,43.5354,903054.0
2017-09-22 14:00:00,54.16,54.18,54.03,54.15,725725.0,43.5354,43.5515,43.4309,43.5274,725725.0
2017-09-22 14:30:00,54.15,54.18,54.14,54.15,611418.0,43.5274,43.5515,43.5194,43.5274,611418.0
2017-09-22 15:00:00,54.16,54.18,54.12,54.16,655403.0,43.5354,43.5515,43.5033,43.5354,655403.0
2017-09-22 15:30:00,54.17,54.34,54.15,54.22,2384729.0,43.5435,43.6801,43.5274,43.5837,2384729.0
2017-09-25 09:30:00,54.07,54.33,54.0,54.28,1141423.0,43.4631,43.6721,43.4068,43.6319,1141423.0
2017-09-25 10:00:00,54.28,54.29,54.17,54.26,867006.0,43.6319,43.6399,43.5435,43.6158,867006.0
2017-09-25 10:30:00,54.26,54.32,54.02,54.04,1121182.0,43.6158,43.6641,43.4229,43.439,1121182.0
2017-09-25 11:00:00,54.04,54.05,53.82,53.9,945029.0,43.439,43.447,43.2621,43.3264,945029.0
2017-09-25 11:30:00,53.9,53.92,53.64,53.65,759607.0,43.3264,43.3425,43.1175,43.1255,759607.0
2017-09-25 12:00:00,53.66,53.77,53.55,53.73,520503.0,43.1335,43.222,43.0451,43.1898,520503.0
2017-09-25 12:30:00,53.73,53.83,53.7,53.82,368710.0,43.1898,43.2702,43.1657,43.2621,368710.0
2017-09-25 13:00:00,53.82,53.9,53.81,53.85,355517.0,43.2621,43.3264,43.2541,43.2863,355517.0
2017-09-25 13:30:00,53.85,53.96,53.83,53.92,557794.0,43.2863,43.3747,43.2702,43.3425,557794.0
2017-09-25 14:00:00,53.92,53.96,53.85,53.88,450102.0,43.3425,43.3747,43.2863,43.3104,450102.0
2017-09-25 14:30:00,53.88,53.91,53.83,53.89,475103.0,43.3104,43.3345,43.2702,43.3184,475103.0
2017-09-25 15:00:00,53.89,54.03,53.88,54.01,598489.0,43.3184,43.4309,43.3104,43.4149,598489.0
2017-09-25 15:30:00,54.01,54.05,53.97,54.03,1386143.0,43.4149,43.447,43.3827,43.4309,1386143.0
2017-09-26 09:30:00,54.1,54.19,53.95,54.09,902250.0,43.4872,43.5596,43.3666,43.4792,902250.0
2017-09-26 10:00:00,54.09,54.14,53.96,54.05,540954.0,43.4792,43.5194,43.3747,43.447,540954.0
2017-09-26 10:30:00,54.05,54.12,53.97,53.97,585737.0,43.447,43.5033,43.3827,43.3827,585737.0
2017-09-26 11:00:00,53.97,54.01,53.83,53.91,732787.0,43.3827,43.4149,43.2702,43.3345,732787.0
2017-09-26 11:30:00,53.91,54.0,53.88,53.99,455576.0,43.3345,43.4068,43.3104,43.3988,455576.0
2017-09-26 12:00:00,53.99,54.08,53.94,54.07,369928.0,43.3988,43.4711,43.3586,43.4631,369928.0
2017-09-26 12:30:00,54.07,54.28,53.99,54.15,782448.0,43.4631,43.6319,43.3988,43.5274,782448.0
2017-09-26 13:00:00,54.16,54.17,54.0,54.01,785772.0,43.5354,43.5435,43.4068,43.4149,785772.0
2017-09-26 13:30:00,54.01,54.02,53.96,53.99,547567.0,43.4149,43.4229,43.3747,43.3988,547567.0
2017-09-26 14:00:00,53.98,53.99,53.84,53.91,479881.0,43.3908,43.3988,43.2782,43.3345,479881.0
2017-09-26 14:30:00,53.91,53.96,53.89,53.93,380370.0,43.3345,43.3747,43.3184,43.3506,380370.0
2017-09-26 15:00:00,53.94,53.94,53.87,53.89,579926.0,43.3586,43.3586,43.3023,43.3184,579926.0
2017-09-26 15:30:00,53.9,53.9,53.76,53.82,1960918.0,43.3264,43.3264,43.2139,43.2621,1960918.0
2017-09-27 09:30:00,54.47,54.53,54.13,54.45,1672203.0,43.7846,43.8329,43.5113,43.7686,1672203.0
2017-09-27 10:00:00,54.45,54.48,54.2,54.26,838825.0,43.7686,43.7927,43.5676,43.6158,838825.0
2017-09-27 10:30:00,54.26,54.29,54.05,54.13,917447.0,43.6158,43.6399,43.447,43.5113,917447.0
2017-09-27 11:00:00,54.13,54.19,54.11,54.15,588023.0,43.5113,43.5596,43.4953,43.5274,588023.0
2017-09-27 11:30:00,54.14,54.2,54.12,54.15,319926.0,43.5194,43.5676,43.5033,43.5274,319926.0
2017-09-27 12:00:00,54.15,54.22,54.1,54.19,436420.0,43.5274,43.5837,43.4872,43.5596,436420.0
2017-09-27 12:30:00,54.19,54.35,54.16,54.34,657049.0,43.5596,43.6882,43.5354,43.6801,657049.0
2017-09-27 13:00:00,54.34,54.42,54.33,54.38,876791.0,43.6801,43.7444,43.6721,43.7123,876791.0
2017-09-27 13:30:00,54.37,54.46,54.33,54.45,867251.0,43.7043,43.7766,43.6721,43.7686,867251.0
2017-09-27 14:00:00,54.46,54.5,54.28,54.35,925553.0,43.7766,43.8087,43.6319,43.6882,925553.0
2017-09-27 14:30:00,54.34,54.37,54.18,54.26,867722.0,43.6801,43.7043,43.5515,43.6158,867722.0
2017-09-27 15:00:00,54.26,54.28,54.13,54.27,830004.0,43.6158,43.6319,43.5113,43.6239,830004.0
2017-09-27 15:30:00,54.27,54.27,54.19,54.22,1949177.0,43.6239,43.6239,43.5596,43.5837,1949177.0
2017-09-28 09:30:00,54.29,54.33,53.89,53.99,1730571.0,43.6399,43.6721,43.3184,43.3988,1730571.0
2017-09-28 10:00:00,53.99,54.14,53.87,53.95,826898.0,43.3988,43.5194,43.3023,43.3666,826898.0
2017-09-28 10:30:00,53.95,53.95,53.74,53.8,1442775.0,43.3666,43.3666,43.1978,43.2461,1442775.0
2017-09-28 11:00:00,53.8,53.92,53.78,53.85,734850.0,43.2461,43.3425,43.23,43.2863,734850.0
2017-09-28 11:30:00,53.85,54.03,53.84,54.01,579546.0,43.2863,43.4309,43.2782,43.4149,579546.0
2017-09-28 12:00:00,54.01,54.17,53.99,54.17,630655.0,43.4149,43.5435,43.3988,43.5435,630655.0
2017-09-28 12:30:00,54.16,54.24,54.11,54.24,607000.0,43.5354,43.5998,43.4953,43.5998,607000.0
2017-09-28 13:00:00,54.23,54.26,54.21,54.24,476407.0,43.5917,43.6158,43.5756,43.5998,476407.0
2017-09-28 13:30:00,54.24,54.3,54.22,54.27,490257.0,43.5998,43.648,43.5837,43.6239,490257.0
2017-09-28 14:00:00,54.26,54.3,54.21,54.21,458734.0,43.6158,43.648,43.5756,43.5756,458734.0
2017-09-28 14:30:00,54.21,54.27,54.16,54.26,515673.0,43.5756,43.6239,43.5354,43.6158,515673.0
2017-09-28 15:00:00,54.27,54.33,54.24,54.26,611869.0,43.6239,43.6721,43.5998,43.6158,611869.0
2017-09-28 15:30:00,54.26,54.28,54.21,54.23,1566091.0,43.6158,43.6319,43.5756,43.5917,1566091.0
2017-09-29 09:30:00,54.25,54.59,54.09,54.57,1008245.0,43.6078,43.8811,43.4792,43.865,1008245.0
2017-09-29 10:00:00,54.57,54.67,54.5,54.64,1082546.0,43.865,43.9454,43.8087,43.9213,1082546.0
2017-09-29 10:30:00,54.64,54.89,54.63,54.89,1675424.0,43.9213,44.1222,43.9132,44.1222,1675424.0
2017-09-29 11:00:00,54.89,55.13,54.85,54.99,2571552.0,44.1222,44.3152,44.0901,44.2026,2571552.0
2017-09-29 11:30:00,54.99,55.14,54.97,55.13,1068953.0,44.2026,44.3232,44.1865,44.3152,1068953.0
2017-09-29 12:00:00,55.13,55.18,55.06,55.18,863397.0,44.3152,44.3554,44.2589,44.3554,863397.0
2017-09-29 12:30:00,55.18,55.18,55.09,55.11,636332.0,44.3554,44.3554,44.283,44.2991,636332.0
2017-09-29 13:00:00,55.12,55.15,55.05,55.08,676764.0,44.3071,44.3312,44.2509,44.275,676764.0
2017-09-29 13:30:00,55.08,55.1,55.04,55.05,577229.0,44.275,44.291,44.2428,44.2509,577229.0
2017-09-29 14:00:00,55.06,55.14,55.04,55.13,647769.0,44.2589,44.3232,44.2428,44.3152,647769.0
2017-09-29 14:30:00,55.14,55.19,55.11,55.15,756346.0,44.3232,44.3634,44.2991,44.3312,756346.0
2017-09-29 15:00:00,55.15,55.17,55.12,55.14,1012275.0,44.3312,44.3473,44.3071,44.3232,1012275.0
2017-09-29 15:30:00,55.13,55.23,55.09,55.13,3317271.0,44.3152,44.3955,44.283,44.3152,3317271.0
2017-10-02 09:30:00,55.16,55.2,54.85,54.97,1340758.0,44.3393,44.3714,44.0901,44.1865,1340758.0
2017-10-02 10:00:00,54.97,55.24,54.97,55.05,1379912.0,44.1865,44.4036,44.1865,44.2509,1379912.0
2017-10-02 10:30:00,55.05,55.07,54.89,54.91,631188.0,44.2509,44.2669,44.1222,44.1383,631188.0
2017-10-02 11:00:00,54.91,55.11,54.91,54.99,464701.0,44.1383,44.2991,44.1383,44.2026,464701.0
2017-10-02 11:30:00,54.98,55.25,54.96,55.24,707796.0,44.1946,44.4116,44.1785,44.4036,707796.0
2017-10-02 12:00:00,55.24,55.3,55.19,55.2,550576.0,44.4036,44.4518,44.3634,44.3714,550576.0
2017-10-02 12:30:00,55.2,55.32,55.19,55.27,516677.0,44.3714,44.4679,44.3634,44.4277,516677.0
2017-10-02 13:00:00,55.27,55.35,55.25,55.33,385343.0,44.4277,44.492,44.4116,44.4759,385343.0
2017-10-02 13:30:00,55.32,55.36,55.29,55.36,390202.0,44.4679,44.5,44.4438,44.5,390202.0
2017-10-02 14:00:00,55.36,55.4,55.33,55.4,482614.0,44.5,44.5322,44.4759,44.5322,482614.0
2017-10-02 14:30:00,55.39,55.46,55.33,55.45,512855.0,44.5242,44.5804,44.4759,44.5724,512855.0
2017-10-02 15:00:00,55.45,55.45,55.32,55.33,702181.0,44.5724,44.5724,44.4679,44.4759,702181.0
2017-10-02 15:30:00,55.32,55.46,55.3,55.46,1551377.0,44.4679,44.5804,44.4518,44.5804,1551377.0
2017-10-03 09:30:00,55.33,55.43,55.03,55.11,1955702.0,44.4759,44.5563,44.2348,44.2991,1955702.0
2017-10-03 10:00:00,55.11,55.17,54.95,55.0,1034505.0,44.2991,44.3473,44.1705,44.2107,1034505.0
2017-10-03 10:30:00,54.99,55.03,54.87,54.93,1204001.0,44.2026,44.2348,44.1062,44.1544,1204001.0
2017-10-03 11:00:00,54.93,55.05,54.92,54.98,722313.0,44.1544,44.2509,44.1464,44.1946,722313.0
2017-10-03 11:30:00,54.99,55.15,54.95,55.14,922171.0,44.2026,44.3312,44.1705,44.3232,922171.0
2017-10-03 12:00:00,55.14,55.15,54.92,54.94,831555.0,44.3232,44.3312,44.1464,44.1624,831555.0
2017-10-03 12:30:00,54.95,54.95,54.85,54.91,579554.0,44.1705,44.1705,44.0901,44.1383,579554.0
2017-10-03 13:00:00,54.91,55.15,54.89,55.11,622249.0,44.1383,44.3312,44.1222,44.2991,622249.0
2017-10-03 13:30:00,55.11,55.16,55.08,55.14,681813.0,44.2991,44.3393,44.275,44.3232,681813.0
2017-10-03 14:00:00,55.13,55.29,55.1,55.29,914604.0,44.3152,44.4438,44.291,44.4438,914604.0
2017-10-03 14:30:00,55.29,55.34,55.25,55.32,912389.0,44.4438,44.484,44.4116,44.4679,912389.0
2017-10-03 15:00:00,55.32,55.45,55.26,55.42,1212647.0,44.4679,44.5724,44.4197,44.5483,1212647.0
2017-10-03 15:30:00,55.42,55.62,55.4,55.58,2774782.0,44.5483,44.709,44.5322,44.6769,2774782.0
2017-10-04 09:30:00,55.31,55.35,54.98,55.0,2453535.0,44.4599,44.492,44.1946,44.2107,2453535.0
2017-10-04 10:00:00,55.01,55.21,55.0,55.18,1129523.0,44.2187,44.3795,44.2107,44.3554,1129523.0
2017-10-04 10:30:00,55.18,55.19,54.96,55.0,1055704.0,44.3554,44.3634,44.1785,44.2107,1055704.0
2017-10-04 11:00:00,55.0,55.04,54.9,54.98,804661.0,44.2107,44.2428,44.1303,44.1946,804661.0
2017-10-04 11:30:00,54.98,55.11,54.98,55.06,517837.0,44.1946,44.2991,44.1946,44.2589,517837.0
2017-10-04 12:00:00,55.07,55.12,55.01,55.12,410811.0,44.2669,44.3071,44.2187,44.3071,410811.0
2017-10-04 12:30:00,55.11,55.13,55.01,55.02,341269.0,44.2991,44.3152,44.2187,44.2267,341269.0
2017-10-04 13:00:00,55.03,55.09,55.01,55.06,371405.0,44.2348,44.283,44.2187,44.2589,371405.0
2017-10-04 13:30:00,55.07,55.09,54.97,55.04,734276.0,44.2669,44.283,44.1865,44.2428,734276.0
2017-10-04 14:00:00,55.03,55.07,54.98,55.0,782596.0,44.2348,44.2669,44.1946,44.2107,782596.0
2017-10-04 14:30:00,55.01,55.18,55.0,55.15,576505.0,44.2187,44.3554,44.2107,44.3312,576505.0
2017-10-04 15:00:00,55.16,55.17,55.06,55.07,745816.0,44.3393,44.3473,44.2589,44.2669,745816.0
2017-10-04 15:30:00,55.06,55.07,54.89,54.96,1692930.0,44.2589,44.2669,44.1222,44.1785,1692930.0
2017-10-05 09:30:00,55.0,55.25,54.78,55.22,1186990.0,44.2107,44.4116,44.0338,44.3875,1186990.0
2017-10-05 10:00:00,55.23,55.43,55.21,55.35,810265.0,44.3955,44.5563,44.3795,44.492,810265.0
2017-10-05 10:30:00,55.35,55.41,55.3,55.39,606859.0,44.492,44.5402,44.4518,44.5242,606859.0
2017-10-05 11:00:00,55.4,55.47,55.32,55.36,644675.0,44.5322,44.5885,44.4679,44.5,644675.0
2017-10-05 11:30:00,55.36,55.58,55.36,55.58,823217.0,44.5,44.6769,44.5,44.6769,823217.0
2017-10-05 12:00:00,55.58,55.77,55.56,55.65,888911.0,44.6769,44.8296,44.6608,44.7332,888911.0
2017-10-05 12:30:00,55.65,55.7,55.49,55.7,1029813.0,44.7332,44.7733,44.6045,44.7733,1029813.0
2017-10-05 13:00:00,55.69,55.76,55.66,55.66,652025.0,44.7653,44.8216,44.7412,44.7412,652025.0
2017-10-05 13:30:00,55.67,55.75,55.64,55.72,613362.0,44.7492,44.8135,44.7251,44.7894,613362.0
2017-10-05 14:00:00,55.72,55.73,55.54,55.54,709358.0,44.7894,44.7975,44.6447,44.6447,709358.0
2017-10-05 14:30:00,55.54,55.56,55.39,55.46,634800.0,44.6447,44.6608,44.5242,44.5804,634800.0
2017-10-05 15:00:00,55.47,55.48,55.1,55.29,1505259.0,44.5885,44.5965,44.291,44.4438,1505259.0
2017-10-05 15:30:00,55.3,55.41,55.29,55.4,1839860.0,44.4518,44.5402,44.4438,44.5322,1839860.0
2017-10-06 09:30:00,55.48,55.68,55.41,55.49,1260424.0,44.5965,44.7573,44.5402,44.6045,1260424.0
2017-10-06 10:00:00,55.5,55.61,55.45,55.53,675039.0,44.6126,44.701,44.5724,44.6367,675039.0
2017-10-06 10:30:00,55.53,55.57,55.38,55.42,649907.0,44.6367,44.6688,44.5161,44.5483,649907.0
2017-10-06 11:00:00,55.42,55.51,55.37,55.48,592445.0,44.5483,44.6206,44.5081,44.5965,592445.0
2017-10-06 11:30:00,55.48,55.49,55.23,55.24,865612.0,44.5965,44.6045,44.3955,44.4036,865612.0
2017-10-06 12:00:00,55.24,55.34,55.22,55.28,480724.0,44.4036,44.484,44.3875,44.4357,480724.0
2017-10-06 12:30:00,55.28,55.42,55.26,55.36,544119.0,44.4357,44.5483,44.4197,44.5,544119.0
2017-10-06 13:00:00,55.36,55.43,55.31,55.39,339931.0,44.5,44.5563,44.4599,44.5242,339931.0
2017-10-06 13:30:00,55.4,55.43,55.37,55.41,348111.0,44.5322,44.5563,44.5081,44.5402,348111.0
2017-10-06 14:00:00,55.4,55.49,55.39,55.47,441871.0,44.5322,44.6045,44.5242,44.5885,441871.0
2017-10-06 14:30:00,55.47,55.64,55.45,55.62,767022.0,44.5885,44.7251,44.5724,44.709,767022.0
2017-10-06 15:00:00,55.61,55.67,55.56,55.62,651556.0,44.701,44.7492,44.6608,44.709,651556.0
2017-10-06 15:30:00,55.62,55.64,55.49,55.55,1559890.0,44.709,44.7251,44.6045,44.6528,1559890.0
2017-10-09 09:30:00,55.62,55.7,55.35,55.4,1037919.0,44.709,44.7733,44.492,44.5322,1037919.0
2017-10-09 10:00:00,55.41,55.47,55.34,55.34,857598.0,44.5402,44.5885,44.484,44.484,857598.0
2017-10-09 10:30:00,55.34,55.4,55.2,55.27,742622.0,44.484,44.5322,44.3714,44.4277,742622.0
2017-10-09 11:00:00,55.27,55.31,55.22,55.27,492939.0,44.4277,44.4599,44.3875,44.4277,492939.0
2017-10-09 11:30:00,55.28,55.34,55.27,55.29,545653.0,44.4357,44.484,44.4277,44.4438,545653.0
2017-10-09 12:00:00,55.29,55.31,55.08,55.16,669587.0,44.4438,44.4599,44.275,44.3393,669587.0
2017-10-09 12:30:00,55.16,55.21,55.1,55.2,641595.0,44.3393,44.3795,44.291,44.3714,641595.0
2017-10-09 13:00:00,55.2,55.24,55.04,55.05,723179.0,44.3714,44.4036,44.2428,44.2509,723179.0
2017-10-09 13:30:00,55.05,55.19,55.02,55.14,609521.0,44.2509,44.3634,44.2267,44.3232,609521.0
2017-10-09 14:00:00,55.15,55.17,55.11,55.15,337315.0,44.3312,44.3473,44.2991,44.3312,337315.0
2017-10-09 14:30:00,55.15,55.18,55.07,55.09,522030.0,44.3312,44.3554,44.2669,44.283,522030.0
2017-10-09 15:00:00,55.09,55.11,54.92,55.09,877130.0,44.283,44.2991,44.1464,44.283,877130.0
2017-10-09 15:30:00,55.09,55.17,55.04,55.16,1431368.0,44.283,44.3473,44.2428,44.3393,1431368.0
2017-10-10 09:30:00,55.31,55.48,55.15,55.28,1264389.0,44.4599,44.5965,44.3312,44.4357,1264389.0
2017-10-10 10:00:00,55.28,55.35,55.2,55.32,929481.0,44.4357,44.492,44.3714,44.4679,929481.0
2017-10-10 10:30:00,55.31,55.39,55.22,55.35,655486.0,44.4599,44.5242,44.3875,44.492,655486.0
2017-10-10 11:00:00,55.35,55.43,55.27,55.43,875348.0,44.492,44.5563,44.4277,44.5563,875348.0
2017-10-10 11:30:00,55.43,55.5,55.38,55.4,563025.0,44.5563,44.6126,44.5161,44.5322,563025.0
2017-10-10 12:00:00,55.4,55.52,55.39,55.51,485079.0,44.5322,44.6287,44.5242,44.6206,485079.0
2017-10-10 12:30:00,55.51,55.65,55.48,55.63,755669.0,44.6206,44.7332,44.5965,44.7171,755669.0
2017-10-10 13:00:00,55.64,55.72,55.61,55.71,652014.0,44.7251,44.7894,44.701,44.7814,652014.0
2017-10-10 13:30:00,55.71,55.71,55.58,55.61,565920.0,44.7814,44.7814,44.6769,44.701,565920.0
2017-10-10 14:00:00,55.62,55.7,55.61,55.67,566227.0,44.709,44.7733,44.701,44.7492,566227.0
2017-10-10 14:30:00,55.67,55.69,55.59,55.6,671674.0,44.7492,44.7653,44.6849,44.693,671674.0
2017-10-10 15:00:00,55.6,55.62,55.53,55.54,731422.0,44.693,44.709,44.6367,44.6447,731422.0
2017-10-10 15:30:00,55.54,55.64,55.52,55.63,1654135.0,44.6447,44.7251,44.6287,44.7171,1654135.0
2017-10-11 09:30:00,55.44,55.57,55.26,55.49,1112612.0,44.5643,44.6688,44.4197,44.6045,1112612.0
2017-10-11 10:00:00,55.5,55.5,55.34,55.37,710204.0,44.6126,44.6126,44.484,44.5081,710204.0
2017-10-11 10:30:00,55.37,55.67,55.36,55.66,808409.0,44.5081,44.7492,44.5,44.7412,808409.0
2017-10-11 11:00:00,55.65,55.71,55.45,55.5,790850.0,44.7332,44.7814,44.5724,44.6126,790850.0
2017-10-11 11:30:00,55.49,55.52,55.36,55.38,571501.0,44.6045,44.6287,44.5,44.5161,571501.0
2017-10-11 12:00:00,55.38,55.54,55.37,55.51,525652.0,44.5161,44.6447,44.5081,44.6206,525652.0
2017-10-11 12:30:00,55.52,55.52,55.45,55.47,535436.0,44.6287,44.6287,44.5724,44.5885,535436.0
2017-10-11 13:00:00,55.47,55.52,55.44,55.52,606273.0,44.5885,44.6287,44.5643,44.6287,606273.0
2017-10-11 13:30:00,55.52,55.54,55.45,55.5,742502.0,44.6287,44.6447,44.5724,44.6126,742502.0
2017-10-11 14:00:00,55.51,55.57,55.45,55.53,719100.0,44.6206,44.6688,44.5724,44.6367,719100.0
2017-10-11 14:30:00,55.53,55.59,55.47,55.55,587606.0,44.6367,44.6849,44.5885,44.6528,587606.0
2017-10-11 15:00:00,55.56,55.63,55.51,55.55,786193.0,44.6608,44.7171,44.6206,44.6528,786193.0
2017-10-11 15:30:00,55.55,55.68,55.55,55.66,1729424.0,44.6528,44.7573,44.6528,44.7412,1729424.0
2017-10-12 09:30:00,55.69,55.71,55.4,55.47,1054169.0,44.7653,44.7814,44.5322,44.5885,1054169.0
2017-10-12 10:00:00,55.48,55.67,55.47,55.59,880620.0,44.5965,44.7492,44.5885,44.6849,880620.0
2017-10-12 10:30:00,55.58,55.63,55.45,55.55,1278314.0,44.6769,44.7171,44.5724,44.6528,1278314.0
2017-10-12 11:00:00,55.55,55.56,55.46,55.46,895959.0,44.6528,44.6608,44.5804,44.5804,895959.0
2017-10-12 11:30:00,55.46,55.53,55.4,55.5,587055.0,44.5804,44.6367,44.5322,44.6126,587055.0
2017-10-12 12:00:00,55.5,55.52,55.44,55.48,423804.0,44.6126,44.6287,44.5643,44.5965,423804.0
2017-10-12 12:30:00,55.48,55.5,55.4,55.46,485852.0,44.5965,44.6126,44.5322,44.5804,485852.0
2017-10-12 13:00:00,55.46,55.5,55.41,55.47,530610.0,44.5804,44.6126,44.5402,44.5885,530610.0
2017-10-12 13:30:00,55.47,55.51,55.39,55.39,610325.0,44.5885,44.6206,44.5242,44.5242,610325.0
2017-10-12 14:00:00,55.39,55.41,55.3,55.38,717989.0,44.5242,44.5402,44.4518,44.5161,717989.0
2017-10-12 14:30:00,55.37,55.38,55.06,55.21,960097.0,44.5081,44.5161,44.2589,44.3795,960097.0
2017-10-12 15:00:00,55.21,55.35,55.14,55.27,1371882.0,44.3795,44.492,44.3232,44.4277,1371882.0
2017-10-12 15:30:00,55.28,55.28,55.11,55.18,2528923.0,44.4357,44.4357,44.2991,44.3554,2528923.0
2017-10-13 09:30:00,53.49,53.66,52.84,53.36,5755184.0,42.9969,43.1335,42.4744,42.8924,5755184.0
2017-10-13 10:00:00,53.35,53.62,52.91,53.07,3508762.0,42.8843,43.1014,42.5307,42.6593,3508762.0
2017-10-13 10:30:00,53.07,53.66,53.05,53.49,3268683.0,42.6593,43.1335,42.6432,42.9969,3268683.0
2017-10-13 11:00:00,53.49,53.71,53.35,53.57,2184753.0,42.9969,43.1737,42.8843,43.0612,2184753.0
2017-10-13 11:30:00,53.56,53.6,53.43,53.49,1277719.0,43.0531,43.0853,42.9486,42.9969,1277719.0
2017-10-13 12:00:00,53.49,53.62,53.43,53.45,1396821.0,42.9969,43.1014,42.9486,42.9647,1396821.0
2017-10-13 12:30:00,53.45,53.47,53.26,53.37,1603209.0,42.9647,42.9808,42.812,42.9004,1603209.0
2017-10-13 13:00:00,53.38,53.48,53.31,53.41,1045718.0,42.9085,42.9888,42.8522,42.9326,1045718.0
2017-10-13 13:30:00,53.4,53.44,53.3,53.39,1060603.0,42.9245,42.9567,42.8442,42.9165,1060603.0
2017-10-13 14:00:00,53.38,53.53,53.35,53.35,1044440.0,42.9085,43.029,42.8843,42.8843,1044440.0
2017-10-13 14:30:00,53.35,53.55,53.34,53.46,1238626.0,42.8843,43.0451,42.8763,42.9728,1238626.0
2017-10-13 15:00:00,53.47,53.66,53.4,53.64,1676995.0,42.9808,43.1335,42.9245,43.1175,1676995.0
2017-10-13 15:30:00,53.65,53.69,53.51,53.69,4923612.0,43.1255,43.1576,43.013,43.1576,4923612.0
2017-10-16 09:30:00,53.65,53.97,53.54,53.56,3016870.0,43.1255,43.3827,43.0371,43.0531,3016870.0
2017-10-16 10:00:00,53.56,53.9,53.48,53.48,1836297.0,43.0531,43.3264,42.9888,42.9888,1836297.0
2017-10-16 10:30:00,53.48,53.59,53.42,53.45,1236613.0,42.9888,43.0773,42.9406,42.9647,1236613.0
2017-10-16 11:00:00,53.45,53.74,53.44,53.71,831290.0,42.9647,43.1978,42.9567,43.1737,831290.0
2017-10-16 11:30:00,53.7,53.78,53.64,53.66,905418.0,43.1657,43.23,43.1175,43.1335,905418.0
2017-10-16 12:00:00,53.67,53.82,53.65,53.79,918240.0,43.1416,43.2621,43.1255,43.238,918240.0
2017-10-16 12:30:00,53.79,53.88,53.74,53.88,1124458.0,43.238,43.3104,43.1978,43.3104,1124458.0
2017-10-16 13:00:00,53.88,53.9,53.73,53.79,1103297.0,43.3104,43.3264,43.1898,43.238,1103297.0
2017-10-16 13:30:00,53.79,53.85,53.74,53.76,1021239.0,43.238,43.2863,43.1978,43.2139,1021239.0
2017-10-16 14:00:00,53.77,53.83,53.7,53.74,925577.0,43.222,43.2702,43.1657,43.1978,925577.0
2017-10-16 14:30:00,53.74,53.74,53.51,53.52,1414858.0,43.1978,43.1978,43.013,43.021,1414858.0
2017-10-16 15:00:00,53.52,53.75,53.51,53.72,1617909.0,43.021,43.2059,43.013,43.1818,1617909.0
2017-10-16 15:30:00,53.72,53.82,53.71,53.78,3861162.0,43.1818,43.2621,43.1737,43.23,3861162.0
2017-10-17 09:30:00,53.98,54.0,53.45,53.45,2398850.0,43.3908,43.4068,42.9647,42.9647,2398850.0
2017-10-17 10:00:00,53.45,53.64,53.44,53.55,1274621.0,42.9647,43.1175,42.9567,43.0451,1274621.0
2017-10-17 10:30:00,53.55,53.56,53.32,53.45,1452149.0,43.0451,43.0531,42.8602,42.9647,1452149.0
2017-10-17 11:00:00,53.45,53.56,53.41,53.51,999050.0,42.9647,43.0531,42.9326,43.013,999050.0
2017-10-17 11:30:00,53.51,53.51,53.4,53.48,762925.0,43.013,43.013,42.9245,42.9888,762925.0
2017-10-17 12:00:00,53.48,53.53,53.44,53.48,613796.0,42.9888,43.029,42.9567,42.9888,613796.0
2017-10-17 12:30:00,53.49,53.49,53.42,53.44,534908.0,42.9969,42.9969,42.9406,42.9567,534908.0
2017-10-17 13:00:00,53.44,53.46,53.4,53.44,573898.0,42.9567,42.9728,42.9245,42.9567,573898.0
2017-10-17 13:30:00,53.44,53.44,53.29,53.3,1429599.0,42.9567,42.9567,42.8361,42.8442,1429599.0
2017-10-17 14:00:00,53.3,53.4,53.27,53.35,894223.0,42.8442,42.9245,42.82,42.8843,894223.0
2017-10-17 14:30:00,53.34,53.36,53.21,53.26,804831.0,42.8763,42.8924,42.7718,42.812,804831.0
2017-10-17 15:00:00,53.27,53.29,53.18,53.18,1252206.0,42.82,42.8361,42.7477,42.7477,1252206.0
2017-10-17 15:30:00,53.19,53.26,53.12,53.18,2876359.0,42.7557,42.812,42.6995,42.7477,2876359.0
2017-10-18 09:30:00,53.41,53.57,53.32,53.57,2376283.0,42.9326,43.0612,42.8602,43.0612,2376283.0
2017-10-18 10:00:00,53.57,53.84,53.56,53.84,1923058.0,43.0612,43.2782,43.0531,43.2782,1923058.0
2017-10-18 10:30:00,53.84,54.03,53.8,54.01,2028670.0,43.2782,43.4309,43.2461,43.4149,2028670.0
2017-10-18 11:00:00,54.02,54.05,53.94,54.02,1280837.0,43.4229,43.447,43.3586,43.4229,1280837.0
2017-10-18 11:30:00,54.03,54.06,53.97,54.05,947512.0,43.4309,43.4551,43.3827,43.447,947512.0
2017-10-18 12:00:00,54.05,54.07,53.97,53.98,456602.0,43.447,43.4631,43.3827,43.3908,456602.0
2017-10-18 12:30:00,53.98,54.04,53.94,54.01,845977.0,43.3908,43.439,43.3586,43.4149,845977.0
2017-10-18 13:00:00,54.01,54.06,53.9,53.91,720716.0,43.4149,43.4551,43.3264,43.3345,720716.0
2017-10-18 13:30:00,53.91,53.91,53.77,53.77,677505.0,43.3345,43.3345,43.222,43.222,677505.0
2017-10-18 14:00:00,53.77,53.82,53.69,53.73,840063.0,43.222,43.2621,43.1576,43.1898,840063.0
2017-10-18 14:30:00,53.73,53.74,53.51,53.54,1388732.0,43.1898,43.1978,43.013,43.0371,1388732.0
2017-10-18 15:00:00,53.53,53.67,53.5,53.55,1504189.0,43.029,43.1416,43.0049,43.0451,1504189.0
2017-10-18 15:30:00,53.54,53.61,53.4,53.42,2998681.0,43.0371,43.0933,42.9245,42.9406,2998681.0
2017-10-19 09:30:00,53.11,53.56,53.0,53.52,1283483.0,42.6914,43.0531,42.603,43.021,1283483.0
2017-10-19 10:00:00,53.52,53.54,53.41,53.46,828985.0,43.021,43.0371,42.9326,42.9728,828985.0
2017-10-19 10:30:00,53.46,53.54,53.33,53.5,806870.0,42.9728,43.0371,42.8683,43.0049,806870.0
2017-10-19 11:00:00,53.5,53.57,53.47,53.54,855950.0,43.0049,43.0612,42.9808,43.0371,855950.0
2017-10-19 11:30:00,53.55,53.59,53.48,53.53,514396.0,43.0451,43.0773,42.9888,43.029,514396.0
2017-10-19 12:00:00,53.52,53.66,53.49,53.64,560806.0,43.021,43.1335,42.9969,43.1175,560806.0
2017-10-19 12:30:00,53.64,53.66,53.6,53.64,501083.0,43.1175,43.1335,43.0853,43.1175,501083.0
2017-10-19 13:00:00,53.65,53.79,53.64,53.74,642284.0,43.1255,43.238,43.1175,43.1978,642284.0
2017-10-19 13:30:00,53.74,53.82,53.71,53.77,588231.0,43.1978,43.2621,43.1737,43.222,588231.0
2017-10-19 14:00:00,53.78,53.82,53.73,53.79,737323.0,43.23,43.2621,43.1898,43.238,737323.0
2017-10-19 14:30:00,53.79,53.93,53.79,53.86,873048.0,43.238,43.3506,43.238,43.2943,873048.0
2017-10-19 15:00:00,53.87,53.88,53.81,53.82,708983.0,43.3023,43.3104,43.2541,43.2621,708983.0
2017-10-19 15:30:00,53.82,53.85,53.67,53.76,1777116.0,43.2621,43.2863,43.1416,43.2139,1777116.0
2017-10-20 09:30:00,54.21,54.66,54.04,54.62,3536301.0,43.5756,43.9374,43.439,43.9052,3536301.0
2017-10-20 10:00:00,54.62,54.96,54.56,54.82,2557778.0,43.9052,44.1785,43.857,44.066,2557778.0
2017-10-20 10:30:00,54.82,54.82,54.49,54.69,1220548.0,44.066,44.066,43.8007,43.9615,1220548.0
2017-10-20 11:00:00,54.7,54.76,54.67,54.7,1220007.0,43.9695,44.0177,43.9454,43.9695,1220007.0
2017-10-20 11:30:00,54.7,54.89,54.69,54.89,1160525.0,43.9695,44.1222,43.9615,44.1222,1160525.0
2017-10-20 12:00:00,54.88,54.92,54.79,54.91,1327213.0,44.1142,44.1464,44.0419,44.1383,1327213.0
2017-10-20 12:30:00,54.91,55.04,54.81,54.87,1660793.0,44.1383,44.2428,44.0579,44.1062,1660793.0
2017-10-20 13:00:00,54.87,55.07,54.85,55.01,1483155.0,44.1062,44.2669,44.0901,44.2187,1483155.0
2017-10-20 13:30:00,55.01,55.04,54.95,54.98,990317.0,44.2187,44.2428,44.1705,44.1946,990317.0
2017-10-20 14:00:00,54.98,55.01,54.91,54.96,1135141.0,44.1946,44.2187,44.1383,44.1785,1135141.0
2017-10-20 14:30:00,54.96,54.98,54.73,54.8,1160135.0,44.1785,44.1946,43.9936,44.0499,1160135.0
2017-10-20 15:00:00,54.81,54.94,54.77,54.9,1129038.0,44.0579,44.1624,44.0258,44.1303,1129038.0
2017-10-20 15:30:00,54.91,54.95,54.8,54.92,3635430.0,44.1383,44.1705,44.0499,44.1464,3635430.0
2017-10-23 09:30:00,54.75,55.05,54.71,55.02,2712847.0,44.0097,44.2509,43.9776,44.2267,2712847.0
2017-10-23 10:00:00,55.01,55.02,54.79,54.9,1142498.0,44.2187,44.2267,44.0419,44.1303,1142498.0
2017-10-23 10:30:00,54.9,54.92,54.85,54.91,863620.0,44.1303,44.1464,44.0901,44.1383,863620.0
2017-10-23 11:00:00,54.91,54.92,54.87,54.91,915469.0,44.1383,44.1464,44.1062,44.1383,915469.0
2017-10-23 11:30:00,54.91,54.92,54.79,54.91,854738.0,44.1383,44.1464,44.0419,44.1383,854738.0
2017-10-23 12:00:00,54.91,54.94,54.82,54.91,1326909.0,44.1383,44.1624,44.066,44.1383,1326909.0
2017-10-23 12:30:00,54.9,54.91,54.85,54.88,404985.0,44.1303,44.1383,44.0901,44.1142,404985.0
2017-10-23 13:00:00,54.89,54.91,54.8,54.88,1287629.0,44.1222,44.1383,44.0499,44.1142,1287629.0
2017-10-23 13:30:00,54.88,54.89,54.8,54.86,469864.0,44.1142,44.1222,44.0499,44.0981,469864.0
2017-10-23 14:00:00,54.86,54.93,54.8,54.89,818576.0,44.0981,44.1544,44.0499,44.1222,818576.0
2017-10-23 14:30:00,54.89,54.93,54.84,54.91,980794.0,44.1222,44.1544,44.0821,44.1383,980794.0
2017-10-23 15:00:00,54.92,54.92,54.86,54.89,1153639.0,44.1464,44.1464,44.0981,44.1222,1153639.0
2017-10-23 15:30:00,54.88,54.96,54.82,54.91,2984968.0,44.1142,44.1785,44.066,44.1383,2984968.0
2017-10-24 09:30:00,55.0,55.49,55.0,55.3,2491721.0,44.2107,44.6045,44.2107,44.4518,2491721.0
2017-10-24 10:00:00,55.3,55.4,55.22,55.31,1332667.0,44.4518,44.5322,44.3875,44.4599,1332667.0
2017-10-24 10:30:00,55.32,55.4,55.22,55.35,1073132.0,44.4679,44.5322,44.3875,44.492,1073132.0
2017-10-24 11:00:00,55.36,55.37,55.27,55.27,982013.0,44.5,44.5081,44.4277,44.4277,982013.0
2017-10-24 11:30:00,55.27,55.35,55.25,55.3,770816.0,44.4277,44.492,44.4116,44.4518,770816.0
2017-10-24 12:00:00,55.3,55.37,55.28,55.34,657011.0,44.4518,44.5081,44.4357,44.484,657011.0
2017-10-24 12:30:00,55.34,55.41,55.31,55.36,586960.0,44.484,44.5402,44.4599,44.5,586960.0
2017-10-24 13:00:00,55.37,55.48,55.31,55.45,755906.0,44.5081,44.5965,44.4599,44.5724,755906.0
2017-10-24 13:30:00,55.45,55.53,55.44,55.51,1356697.0,44.5724,44.6367,44.5643,44.6206,1356697.0
2017-10-24 14:00:00,55.51,55.56,55.45,55.54,975675.0,44.6206,44.6608,44.5724,44.6447,975675.0
2017-10-24 14:30:00,55.55,55.55,55.39,55.42,605374.0,44.6528,44.6528,44.5242,44.5483,605374.0
2017-10-24 15:00:00,55.42,55.47,55.28,55.38,1089542.0,44.5483,44.5885,44.4357,44.5161,1089542.0
2017-10-24 15:30:00,55.38,55.42,55.31,55.42,2308936.0,44.5161,44.5483,44.4599,44.5483,2308936.0
2017-10-25 09:30:00,55.49,55.58,55.22,55.3,1441594.0,44.6045,44.6769,44.3875,44.4518,1441594.0
2017-10-25 10:00:00,55.31,55.5,55.16,55.16,825253.0,44.4599,44.6126,44.3393,44.3393,825253.0
2017-10-25 10:30:00,55.17,55.24,54.93,55.06,1001137.0,44.3473,44.4036,44.1544,44.2589,1001137.0
2017-10-25 11:00:00,55.06,55.22,54.91,55.21,1129999.0,44.2589,44.3875,44.1383,44.3795,1129999.0
2017-10-25 11:30:00,55.2,55.36,55.12,55.14,738880.0,44.3714,44.5,44.3071,44.3232,738880.0
2017-10-25 12:00:00,55.14,55.18,54.92,55.0,677345.0,44.3232,44.3554,44.1464,44.2107,677345.0
2017-10-25 12:30:00,55.0,55.08,54.94,54.98,663002.0,44.2107,44.275,44.1624,44.1946,663002.0
2017-10-25 13:00:00,54.98,55.05,54.87,54.99,539282.0,44.1946,44.2509,44.1062,44.2026,539282.0
2017-10-25 13:30:00,55.0,55.25,55.0,55.23,723682.0,44.2107,44.4116,44.2107,44.3955,723682.0
2017-10-25 14:00:00,55.23,55.41,55.19,55.34,1004106.0,44.3955,44.5402,44.3634,44.484,1004106.0
2017-10-25 14:30:00,55.34,55.35,55.15,55.22,799575.0,44.484,44.492,44.3312,44.3875,799575.0
2017-10-25 15:00:00,55.22,55.41,55.17,55.37,1027166.0,44.3875,44.5402,44.3473,44.5081,1027166.0
2017-10-25 15:30:00,55.36,55.43,55.22,55.25,2063565.0,44.5,44.5563,44.3875,44.4116,2063565.0
2017-10-26 09:30:00,55.45,56.1,55.45,56.04,2348956.0,44.5724,45.0949,44.5724,45.0466,2348956.0
2017-10-26 10:00:00,56.05,56.05,55.83,55.95,931018.0,45.0547,45.0547,44.8778,44.9743,931018.0
2017-10-26 10:30:00,55.96,56.13,55.88,56.07,1059657.0,44.9823,45.119,44.918,45.0708,1059657.0
2017-10-26 11:00:00,56.08,56.17,55.98,56.03,931738.0,45.0788,45.1511,44.9984,45.0386,931738.0
2017-10-26 11:30:00,56.02,56.05,55.83,55.86,797214.0,45.0306,45.0547,44.8778,44.902,797214.0
2017-10-26 12:00:00,55.86,55.91,55.73,55.84,944756.0,44.902,44.9421,44.7975,44.8859,944756.0
2017-10-26 12:30:00,55.84,55.87,55.69,55.86,521031.0,44.8859,44.91,44.7653,44.902,521031.0
2017-10-26 13:00:00,55.85,55.9,55.81,55.81,475842.0,44.8939,44.9341,44.8618,44.8618,475842.0
2017-10-26 13:30:00,55.81,55.84,55.68,55.72,572467.0,44.8618,44.8859,44.7573,44.7894,572467.0
2017-10-26 14:00:00,55.72,55.77,55.65,55.72,614955.0,44.7894,44.8296,44.7332,44.7894,614955.0
2017-10-26 14:30:00,55.73,55.79,55.66,55.73,764402.0,44.7975,44.8457,44.7412,44.7975,764402.0
2017-10-26 15:00:00,55.73,55.76,55.69,55.73,860893.0,44.7975,44.8216,44.7653,44.7975,860893.0
2017-10-26 15:30:00,55.73,55.79,55.62,55.63,1658012.0,44.7975,44.8457,44.709,44.7171,1658012.0
2017-10-27 09:30:00,55.23,55.59,55.13,55.32,1583292.0,44.3955,44.6849,44.3152,44.4679,1583292.0
2017-10-27 10:00:00,55.31,55.58,55.21,55.57,1279382.0,44.4599,44.6769,44.3795,44.6688,1279382.0
2017-10-27 10:30:00,55.57,55.88,55.5,55.88,1710913.0,44.6688,44.918,44.6126,44.918,1710913.0
2017-10-27 11:00:00,55.87,56.04,55.86,55.89,1249456.0,44.91,45.0466,44.902,44.9261,1249456.0
2017-10-27 11:30:00,55.89,55.91,55.73,55.84,1647580.0,44.9261,44.9421,44.7975,44.8859,1647580.0
2017-10-27 12:00:00,55.84,56.02,55.83,55.87,770427.0,44.8859,45.0306,44.8778,44.91,770427.0
2017-10-27 12:30:00,55.88,55.99,55.82,55.98,606669.0,44.918,45.0065,44.8698,44.9984,606669.0
2017-10-27 13:00:00,55.98,56.0,55.94,55.96,410420.0,44.9984,45.0145,44.9663,44.9823,410420.0
2017-10-27 13:30:00,55.96,55.97,55.89,55.94,530057.0,44.9823,44.9904,44.9261,44.9663,530057.0
2017-10-27 14:00:00,55.94,55.98,55.81,55.81,662872.0,44.9663,44.9984,44.8618,44.8618,662872.0
2017-10-27 14:30:00,55.81,55.83,55.73,55.8,557427.0,44.8618,44.8778,44.7975,44.8537,557427.0
2017-10-27 15:00:00,55.79,55.81,55.74,55.81,828537.0,44.8457,44.8618,44.8055,44.8618,828537.0
2017-10-27 15:30:00,55.81,55.91,55.78,55.89,1820250.0,44.8618,44.9421,44.8377,44.9261,1820250.0
2017-10-30 09:30:00,55.45,55.6,55.31,55.52,1352399.0,44.5724,44.693,44.4599,44.6287,1352399.0
2017-10-30 10:00:00,55.52,55.81,55.49,55.8,674836.0,44.6287,44.8618,44.6045,44.8537,674836.0
2017-10-30 10:30:00,55.8,55.83,55.71,55.72,549832.0,44.8537,44.8778,44.7814,44.7894,549832.0
2017-10-30 11:00:00,55.72,55.85,55.72,55.78,664433.0,44.7894,44.8939,44.7894,44.8377,664433.0
2017-10-30 11:30:00,55.79,55.79,55.65,55.75,835283.0,44.8457,44.8457,44.7332,44.8135,835283.0
2017-10-30 12:00:00,55.75,55.76,55.56,55.6,541199.0,44.8135,44.8216,44.6608,44.693,541199.0
2017-10-30 12:30:00,55.61,55.76,55.6,55.73,577792.0,44.701,44.8216,44.693,44.7975,577792.0
2017-10-30 13:00:00,55.74,55.82,55.7,55.82,525708.0,44.8055,44.8698,44.7733,44.8698,525708.0
2017-10-30 13:30:00,55.82,55.85,55.71,55.79,592189.0,44.8698,44.8939,44.7814,44.8457,592189.0
2017-10-30 14:00:00,55.79,55.83,55.76,55.83,615451.0,44.8457,44.8778,44.8216,44.8778,615451.0
2017-10-30 14:30:00,55.82,55.9,55.78,55.86,590896.0,44.8698,44.9341,44.8377,44.902,590896.0
2017-10-30 15:00:00,55.86,55.96,55.85,55.87,839498.0,44.902,44.9823,44.8939,44.91,839498.0
2017-10-30 15:30:00,55.87,55.94,55.83,55.85,1278939.0,44.91,44.9663,44.8778,44.8939,1278939.0
2017-10-31 09:30:00,55.95,56.14,55.9,56.06,1391420.0,44.9743,45.127,44.9341,45.0627,1391420.0
2017-10-31 10:00:00,56.07,56.25,56.06,56.25,768495.0,45.0708,45.2155,45.0627,45.2155,768495.0
2017-10-31 10:30:00,56.25,56.52,56.24,56.51,1139507.0,45.2155,45.4325,45.2074,45.4244,1139507.0
2017-10-31 11:00:00,56.5,56.52,56.37,56.37,820037.0,45.4164,45.4325,45.3119,45.3119,820037.0
2017-10-31 11:30:00,56.36,56.36,56.15,56.24,530826.0,45.3039,45.3039,45.1351,45.2074,530826.0
2017-10-31 12:00:00,56.24,56.36,56.15,56.34,771259.0,45.2074,45.3039,45.1351,45.2878,771259.0
2017-10-31 12:30:00,56.34,56.35,56.22,56.25,562496.0,45.2878,45.2958,45.1913,45.2155,562496.0
2017-10-31 13:00:00,56.24,56.27,56.17,56.23,546840.0,45.2074,45.2315,45.1511,45.1994,546840.0
2017-10-31 13:30:00,56.23,56.36,56.2,56.33,555866.0,45.1994,45.3039,45.1753,45.2798,555866.0
2017-10-31 14:00:00,56.33,56.33,56.24,56.27,529717.0,45.2798,45.2798,45.2074,45.2315,529717.0
2017-10-31 14:30:00,56.28,56.28,56.19,56.23,571778.0,45.2396,45.2396,45.1672,45.1994,571778.0
2017-10-31 15:00:00,56.24,56.34,56.21,56.29,735536.0,45.2074,45.2878,45.1833,45.2476,735536.0
2017-10-31 15:30:00,56.28,56.29,56.13,56.14,2328268.0,45.2396,45.2476,45.119,45.127,2328268.0
2017-11-01 09:30:00,56.32,56.84,56.28,56.76,1645283.0,45.2717,45.6897,45.2396,45.6254,1645283.0
2017-11-01 10:00:00,56.76,56.76,56.53,56.54,782649.0,45.6254,45.6254,45.4405,45.4486,782649.0
2017-11-01 10:30:00,56.53,56.63,56.47,56.53,478236.0,45.4405,45.5209,45.3923,45.4405,478236.0
2017-11-01 11:00:00,56.53,56.55,56.43,56.47,491489.0,45.4405,45.4566,45.3601,45.3923,491489.0
2017-11-01 11:30:00,56.47,56.57,56.42,56.57,684932.0,45.3923,45.4727,45.3521,45.4727,684932.0
2017-11-01 12:00:00,56.57,56.57,56.31,56.4,581374.0,45.4727,45.4727,45.2637,45.336,581374.0
2017-11-01 12:30:00,56.41,56.44,56.35,56.43,411177.0,45.3441,45.3682,45.2958,45.3601,411177.0
2017-11-01 13:00:00,56.42,56.45,56.34,56.44,693712.0,45.3521,45.3762,45.2878,45.3682,693712.0
2017-11-01 13:30:00,56.44,56.52,56.39,56.45,710521.0,45.3682,45.4325,45.328,45.3762,710521.0
2017-11-01 14:00:00,56.44,56.49,56.3,56.45,686143.0,45.3682,45.4084,45.2556,45.3762,686143.0
2017-11-01 14:30:00,56.45,56.54,56.43,56.44,508378.0,45.3762,45.4486,45.3601,45.3682,508378.0
2017-11-01 15:00:00,56.44,56.46,56.32,56.35,481233.0,45.3682,45.3843,45.2717,45.2958,481233.0
2017-11-01 15:30:00,56.35,56.36,56.19,56.21,1347868.0,45.2958,45.3039,45.1672,45.1833,1347868.0
2017-11-02 09:30:00,55.8,56.23,55.78,55.9,1314870.0,45.1634,45.5115,45.1473,45.2444,1314870.0
2017-11-02 10:00:00,55.9,55.91,55.35,55.65,1476739.0,45.2444,45.2525,44.7992,45.042,1476739.0
2017-11-02 10:30:00,55.65,55.91,55.58,55.9,784184.0,45.042,45.2525,44.9854,45.2444,784184.0
2017-11-02 11:00:00,55.9,56.05,55.89,55.96,687907.0,45.2444,45.3658,45.2363,45.2929,687907.0
2017-11-02 11:30:00,55.96,55.97,55.8,55.86,518269.0,45.2929,45.301,45.1634,45.212,518269.0
2017-11-02 12:00:00,55.86,56.28,55.86,56.25,612947.0,45.212,45.5519,45.212,45.5277,612947.0
2017-11-02 12:30:00,56.25,56.46,56.22,56.46,783058.0,45.5277,45.6976,45.5034,45.6976,783058.0
2017-11-02 13:00:00,56.45,56.46,56.21,56.25,605346.0,45.6895,45.6976,45.4953,45.5277,605346.0
2017-11-02 13:30:00,56.25,56.36,56.22,56.25,545967.0,45.5277,45.6167,45.5034,45.5277,545967.0
2017-11-02 14:00:00,56.26,56.33,56.2,56.28,626359.0,45.5358,45.5924,45.4872,45.5519,626359.0
2017-11-02 14:30:00,56.28,56.3,56.16,56.21,710204.0,45.5519,45.5681,45.4548,45.4953,710204.0
2017-11-02 15:00:00,56.21,56.32,56.1,56.32,868811.0,45.4953,45.5843,45.4063,45.5843,868811.0
2017-11-02 15:30:00,56.31,56.52,56.31,56.49,2551020.0,45.5762,45.7462,45.5762,45.7219,2551020.0
2017-11-03 09:30:00,56.25,56.42,55.97,56.19,1130045.0,45.5277,45.6653,45.301,45.4791,1130045.0
2017-11-03 10:00:00,56.19,56.21,55.9,56.05,754176.0,45.4791,45.4953,45.2444,45.3658,754176.0
2017-11-03 10:30:00,56.05,56.16,55.98,56.04,593803.0,45.3658,45.4548,45.3091,45.3577,593803.0
2017-11-03 11:00:00,56.04,56.17,56.03,56.17,355961.0,45.3577,45.4629,45.3496,45.4629,355961.0
2017-11-03 11:30:00,56.16,56.2,56.06,56.11,517869.0,45.4548,45.4872,45.3739,45.4144,517869.0
2017-11-03 12:00:00,56.11,56.13,55.99,56.1,534717.0,45.4144,45.4305,45.3172,45.4063,534717.0
2017-11-03 12:30:00,56.1,56.29,56.08,56.17,405094.0,45.4063,45.56,45.3901,45.4629,405094.0
2017-11-03 13:00:00,56.18,56.21,56.14,56.21,278791.0,45.471,45.4953,45.4386,45.4953,278791.0
2017-11-03 13:30:00,56.21,56.4,56.19,56.36,523495.0,45.4953,45.6491,45.4791,45.6167,523495.0
2017-11-03 14:00:00,56.36,56.44,56.32,56.41,608048.0,45.6167,45.6815,45.5843,45.6572,608048.0
2017-11-03 14:30:00,56.41,56.44,56.31,56.33,646954.0,45.6572,45.6815,45.5762,45.5924,646954.0
2017-11-03 15:00:00,56.33,56.37,56.27,56.37,728397.0,45.5924,45.6248,45.5439,45.6248,728397.0
2017-11-03 15:30:00,56.37,56.4,56.3,56.35,1452695.0,45.6248,45.6491,45.5681,45.6086,1452695.0
2017-11-06 09:30:00,56.1,56.39,56.0,56.24,1093532.0,45.4063,45.641,45.3253,45.5196,1093532.0
2017-11-06 10:00:00,56.24,56.25,56.07,56.18,453628.0,45.5196,45.5277,45.382,45.471,453628.0
2017-11-06 10:30:00,56.18,56.28,56.09,56.22,478647.0,45.471,45.5519,45.3982,45.5034,478647.0
2017-11-06 11:00:00,56.22,56.3,56.19,56.28,534634.0,45.5034,45.5681,45.4791,45.5519,534634.0
2017-11-06 11:30:00,56.29,56.3,56.19,56.25,412837.0,45.56,45.5681,45.4791,45.5277,412837.0
2017-11-06 12:00:00,56.25,56.3,56.21,56.27,305129.0,45.5277,45.5681,45.4953,45.5439,305129.0
2017-11-06 12:30:00,56.28,56.4,56.27,56.38,540808.0,45.5519,45.6491,45.5439,45.6329,540808.0
2017-11-06 13:00:00,56.38,56.43,56.27,56.27,413928.0,45.6329,45.6734,45.5439,45.5439,413928.0
2017-11-06 13:30:00,56.28,56.28,56.16,56.16,378898.0,45.5519,45.5519,45.4548,45.4548,378898.0
2017-11-06 14:00:00,56.16,56.31,56.14,56.27,450207.0,45.4548,45.5762,45.4386,45.5439,450207.0
2017-11-06 14:30:00,56.28,56.35,56.25,56.33,405756.0,45.5519,45.6086,45.5277,45.5924,405756.0
2017-11-06 15:00:00,56.33,56.38,56.29,56.34,442020.0,45.5924,45.6329,45.56,45.6005,442020.0
2017-11-06 15:30:00,56.33,56.37,56.17,56.19,1489036.0,45.5924,45.6248,45.4629,45.4791,1489036.0
2017-11-07 09:30:00,56.17,56.29,55.98,55.98,984227.0,45.4629,45.56,45.3091,45.3091,984227.0
2017-11-07 10:00:00,55.98,56.12,55.86,55.98,1245996.0,45.3091,45.4224,45.212,45.3091,1245996.0
2017-11-07 10:30:00,55.98,56.02,55.65,55.69,1130746.0,45.3091,45.3415,45.042,45.0744,1130746.0
2017-11-07 11:00:00,55.69,55.81,55.63,55.77,749883.0,45.0744,45.1715,45.0259,45.1392,749883.0
2017-11-07 11:30:00,55.77,55.78,55.41,55.41,803589.0,45.1392,45.1473,44.8478,44.8478,803589.0
2017-11-07 12:00:00,55.42,55.44,55.02,55.15,811531.0,44.8559,44.8721,44.5321,44.6373,811531.0
2017-11-07 12:30:00,55.14,55.27,55.13,55.17,747644.0,44.6293,44.7345,44.6212,44.6535,747644.0
2017-11-07 13:00:00,55.18,55.26,55.08,55.18,920030.0,44.6616,44.7264,44.5807,44.6616,920030.0
2017-11-07 13:30:00,55.19,55.2,55.03,55.03,789180.0,44.6697,44.6778,44.5402,44.5402,789180.0
2017-11-07 14:00:00,55.03,55.2,55.03,55.04,854641.0,44.5402,44.6778,44.5402,44.5483,854641.0
2017-11-07 14:30:00,55.05,55.07,54.9,54.91,1197706.0,44.5564,44.5726,44.435,44.4431,1197706.0
2017-11-07 15:00:00,54.9,54.91,54.67,54.7,1902306.0,44.435,44.4431,44.2488,44.2731,1902306.0
2017-11-07 15:30:00,54.7,55.05,54.69,55.05,3385375.0,44.2731,44.5564,44.265,44.5564,3385375.0
2017-11-08 09:30:00,54.8,54.99,54.36,54.65,1681424.0,44.3541,44.5078,43.9979,44.2327,1681424.0
2017-11-08 10:00:00,54.65,54.74,54.46,54.53,1386893.0,44.2327,44.3055,44.0789,44.1355,1386893.0
2017-11-08 10:30:00,54.53,54.56,54.36,54.43,1243619.0,44.1355,44.1598,43.9979,44.0546,1243619.0
2017-11-08 11:00:00,54.42,54.47,54.39,54.39,1024996.0,44.0465,44.087,44.0222,44.0222,1024996.0
2017-11-08 11:30:00,54.39,54.4,54.22,54.26,1718576.0,44.0222,44.0303,43.8846,43.917,1718576.0
2017-11-08 12:00:00,54.26,54.54,54.23,54.48,1304543.0,43.917,44.1436,43.8927,44.0951,1304543.0
2017-11-08 12:30:00,54.48,54.51,54.3,54.49,958556.0,44.0951,44.1193,43.9494,44.1032,958556.0
2017-11-08 13:00:00,54.5,54.61,54.49,54.55,626066.0,44.1113,44.2003,44.1032,44.1517,626066.0
2017-11-08 13:30:00,54.55,54.58,54.41,54.43,583458.0,44.1517,44.176,44.0384,44.0546,583458.0
2017-11-08 14:00:00,54.43,54.46,54.3,54.33,935657.0,44.0546,44.0789,43.9494,43.9737,935657.0
2017-11-08 14:30:00,54.33,54.34,54.2,54.21,1456586.0,43.9737,43.9818,43.8684,43.8765,1456586.0
2017-11-08 15:00:00,54.21,54.21,54.05,54.1,1901033.0,43.8765,43.8765,43.747,43.7875,1901033.0
2017-11-08 15:30:00,54.11,54.31,54.1,54.27,3396809.0,43.7956,43.9575,43.7875,43.9251,3396809.0
2017-11-09 09:30:00,53.9,54.15,53.76,53.97,2194407.0,43.6256,43.828,43.5123,43.6823,2194407.0
2017-11-09 10:00:00,53.98,54.19,53.9,53.9,1907081.0,43.6904,43.8603,43.6256,43.6256,1907081.0
2017-11-09 10:30:00,53.9,54.12,53.71,54.1,1183060.0,43.6256,43.8037,43.4718,43.7875,1183060.0
2017-11-09 11:00:00,54.1,54.11,53.6,53.77,1507017.0,43.7875,43.7956,43.3828,43.5204,1507017.0
2017-11-09 11:30:00,53.77,53.82,53.47,53.65,1760642.0,43.5204,43.5609,43.2776,43.4233,1760642.0
2017-11-09 12:00:00,53.65,53.68,53.21,53.34,2155893.0,43.4233,43.4476,43.0672,43.1724,2155893.0
2017-11-09 12:30:00,53.33,53.59,53.27,53.54,1389682.0,43.1643,43.3747,43.1157,43.3342,1389682.0
2017-11-09 13:00:00,53.54,53.69,53.49,53.69,1167819.0,43.3342,43.4557,43.2938,43.4557,1167819.0
2017-11-09 13:30:00,53.68,53.78,53.65,53.75,1020709.0,43.4476,43.5285,43.4233,43.5042,1020709.0
2017-11-09 14:00:00,53.74,53.83,53.7,53.73,1015559.0,43.4961,43.569,43.4637,43.488,1015559.0
2017-11-09 14:30:00,53.73,53.8,53.68,53.72,1402206.0,43.488,43.5447,43.4476,43.4799,1402206.0
2017-11-09 15:00:00,53.72,53.87,53.68,53.83,1774988.0,43.4799,43.6013,43.4476,43.569,1774988.0
2017-11-09 15:30:00,53.83,54.07,53.83,54.01,3151654.0,43.569,43.7632,43.569,43.7147,3151654.0
2017-11-10 09:30:00,54.02,54.13,53.85,53.94,1394533.0,43.7227,43.8118,43.5852,43.658,1394533.0
2017-11-10 10:00:00,53.94,54.0,53.79,53.96,741749.0,43.658,43.7066,43.5366,43.6742,741749.0
2017-11-10 10:30:00,53.97,54.05,53.9,54.05,569297.0,43.6823,43.747,43.6256,43.747,569297.0
2017-11-10 11:00:00,54.04,54.12,53.99,54.04,694343.0,43.7389,43.8037,43.6985,43.7389,694343.0
2017-11-10 11:30:00,54.05,54.11,53.98,54.04,495648.0,43.747,43.7956,43.6904,43.7389,495648.0
2017-11-10 12:00:00,54.04,54.11,53.97,54.0,557875.0,43.7389,43.7956,43.6823,43.7066,557875.0
2017-11-10 12:30:00,53.99,54.03,53.95,53.98,342382.0,43.6985,43.7308,43.6661,43.6904,342382.0
2017-11-10 13:00:00,53.99,54.08,53.96,54.07,333885.0,43.6985,43.7713,43.6742,43.7632,333885.0
2017-11-10 13:30:00,54.06,54.07,53.95,54.04,631921.0,43.7551,43.7632,43.6661,43.7389,631921.0
2017-11-10 14:00:00,54.03,54.07,53.98,54.01,727976.0,43.7308,43.7632,43.6904,43.7147,727976.0
2017-11-10 14:30:00,54.02,54.05,53.97,54.0,652698.0,43.7227,43.747,43.6823,43.7066,652698.0
2017-11-10 15:00:00,54.0,54.02,53.93,53.98,695478.0,43.7066,43.7227,43.6499,43.6904,695478.0
2017-11-10 15:30:00,53.99,54.01,53.8,53.82,2052490.0,43.6985,43.7147,43.5447,43.5609,2052490.0
2017-11-13 09:30:00,53.52,53.72,53.41,53.65,1220883.0,43.3181,43.4799,43.229,43.4233,1220883.0
2017-11-13 10:00:00,53.66,53.83,53.6,53.79,903924.0,43.4314,43.569,43.3828,43.5366,903924.0
2017-11-13 10:30:00,53.79,53.84,53.66,53.76,620278.0,43.5366,43.5771,43.4314,43.5123,620278.0
2017-11-13 11:00:00,53.77,53.84,53.72,53.77,842011.0,43.5204,43.5771,43.4799,43.5204,842011.0
2017-11-13 11:30:00,53.78,53.84,53.76,53.81,558541.0,43.5285,43.5771,43.5123,43.5528,558541.0
2017-11-13 12:00:00,53.81,53.91,53.71,53.71,619526.0,43.5528,43.6337,43.4718,43.4718,619526.0
2017-11-13 12:30:00,53.72,53.83,53.7,53.81,338593.0,43.4799,43.569,43.4637,43.5528,338593.0
2017-11-13 13:00:00,53.81,53.88,53.77,53.87,424805.0,43.5528,43.6094,43.5204,43.6013,424805.0
2017-11-13 13:30:00,53.86,53.91,53.83,53.87,454150.0,43.5932,43.6337,43.569,43.6013,454150.0
2017-11-13 14:00:00,53.88,53.9,53.84,53.85,526693.0,43.6094,43.6256,43.5771,43.5852,526693.0
2017-11-13 14:30:00,53.85,53.87,53.78,53.83,764944.0,43.5852,43.6013,43.5285,43.569,764944.0
2017-11-13 15:00:00,53.82,53.9,53.78,53.84,998912.0,43.5609,43.6256,43.5285,43.5771,998912.0
2017-11-13 15:30:00,53.84,53.84,53.66,53.73,2752234.0,43.5771,43.5771,43.4314,43.488,2752234.0
2017-11-14 09:30:00,53.52,53.81,53.35,53.49,1666892.0,43.3181,43.5528,43.1805,43.2938,1666892.0
2017-11-14 10:00:00,53.5,53.56,53.32,53.5,1587243.0,43.3019,43.3504,43.1562,43.3019,1587243.0
2017-11-14 10:30:00,53.5,53.63,53.43,53.61,1634161.0,43.3019,43.4071,43.2452,43.3909,1634161.0
2017-11-14 11:00:00,53.61,53.62,53.36,53.41,1378620.0,43.3909,43.399,43.1886,43.229,1378620.0
2017-11-14 11:30:00,53.42,53.6,53.35,53.51,964201.0,43.2371,43.3828,43.1805,43.31,964201.0
2017-11-14 12:00:00,53.51,53.61,53.5,53.59,556161.0,43.31,43.3909,43.3019,43.3747,556161.0
2017-11-14 12:30:00,53.6,53.66,53.54,53.6,618978.0,43.3828,43.4314,43.3342,43.3828,618978.0
2017-11-14 13:00:00,53.6,53.69,53.55,53.69,497502.0,43.3828,43.4557,43.3423,43.4557,497502.0
2017-11-14 13:30:00,53.68,53.74,53.61,53.7,850413.0,43.4476,43.4961,43.3909,43.4637,850413.0
2017-11-14 14:00:00,53.7,53.79,53.67,53.76,550115.0,43.4637,43.5366,43.4395,43.5123,550115.0
2017-11-14 14:30:00,53.77,53.8,53.74,53.77,1316177.0,43.5204,43.5447,43.4961,43.5204,1316177.0
2017-11-14 15:00:00,53.77,53.86,53.74,53.83,994637.0,43.5204,43.5932,43.4961,43.569,994637.0
2017-11-14 15:30:00,53.83,54.1,53.82,54.03,2938923.0,43.569,43.7875,43.5609,43.7308,2938923.0
2017-11-15 09:30:00,53.63,53.73,53.48,53.56,1511075.0,43.4071,43.488,43.2857,43.3504,1511075.0
2017-11-15 10:00:00,53.56,54.0,53.53,53.79,957710.0,43.3504,43.7066,43.3262,43.5366,957710.0
2017-11-15 10:30:00,53.78,54.0,53.71,53.98,911261.0,43.5285,43.7066,43.4718,43.6904,911261.0
2017-11-15 11:00:00,53.98,54.12,53.93,53.99,1387868.0,43.6904,43.8037,43.6499,43.6985,1387868.0
2017-11-15 11:30:00,54.0,54.04,53.79,53.88,740605.0,43.7066,43.7389,43.5366,43.6094,740605.0
2017-11-15 12:00:00,53.88,53.88,53.65,53.66,666272.0,43.6094,43.6094,43.4233,43.4314,666272.0
2017-11-15 12:30:00,53.65,53.77,53.62,53.7,509156.0,43.4233,43.5204,43.399,43.4637,509156.0
2017-11-15 13:00:00,53.7,53.78,53.64,53.65,416854.0,43.4637,43.5285,43.4152,43.4233,416854.0
2017-11-15 13:30:00,53.65,53.74,53.52,53.53,521089.0,43.4233,43.4961,43.3181,43.3262,521089.0
2017-11-15 14:00:00,53.53,53.61,53.53,53.6,466001.0,43.3262,43.3909,43.3262,43.3828,466001.0
2017-11-15 14:30:00,53.6,53.7,53.56,53.6,539970.0,43.3828,43.4637,43.3504,43.3828,539970.0
2017-11-15 15:00:00,53.6,53.75,53.59,53.66,968767.0,43.3828,43.5042,43.3747,43.4314,968767.0
2017-11-15 15:30:00,53.65,53.97,53.65,53.78,3342265.0,43.4233,43.6823,43.4233,43.5285,3342265.0
2017-11-16 09:30:00,53.95,54.21,53.91,54.1,1412612.0,43.6661,43.8765,43.6337,43.7875,1412612.0
2017-11-16 10:00:00,54.1,54.15,53.86,54.12,1149635.0,43.7875,43.828,43.5932,43.8037,1149635.0
2017-11-16 10:30:00,54.12,54.29,54.07,54.17,875405.0,43.8037,43.9413,43.7632,43.8442,875405.0
2017-11-16 11:00:00,54.18,54.25,54.06,54.06,2142154.0,43.8522,43.9089,43.7551,43.7551,2142154.0
2017-11-16 11:30:00,54.07,54.22,53.97,54.22,788706.0,43.7632,43.8846,43.6823,43.8846,788706.0
2017-11-16 12:00:00,54.21,54.43,54.2,54.38,745764.0,43.8765,44.0546,43.8684,44.0141,745764.0
2017-11-16 12:30:00,54.38,54.74,54.36,54.7,1592073.0,44.0141,44.3055,43.9979,44.2731,1592073.0
2017-11-16 13:00:00,54.69,54.86,54.59,54.6,1721694.0,44.265,44.4026,44.1841,44.1922,1721694.0
2017-11-16 13:30:00,54.61,54.61,54.43,54.46,1008428.0,44.2003,44.2003,44.0546,44.0789,1008428.0
2017-11-16 14:00:00,54.45,54.58,54.44,54.47,745111.0,44.0708,44.176,44.0627,44.087,745111.0
2017-11-16 14:30:00,54.48,54.68,54.37,54.39,977189.0,44.0951,44.2569,44.006,44.0222,977189.0
2017-11-16 15:00:00,54.39,54.44,54.29,54.43,1546968.0,44.0222,44.0627,43.9413,44.0546,1546968.0
2017-11-16 15:30:00,54.44,54.61,54.36,54.61,4421295.0,44.0627,44.2003,43.9979,44.2003,4421295.0
2017-11-17 09:30:00,54.21,54.46,54.05,54.27,2346481.0,43.8765,44.0789,43.747,43.9251,2346481.0
2017-11-17 10:00:00,54.28,54.3,54.13,54.22,1132325.0,43.9332,43.9494,43.8118,43.8846,1132325.0
2017-11-17 10:30:00,54.22,54.32,54.14,54.16,762175.0,43.8846,43.9656,43.8199,43.8361,762175.0
2017-11-17 11:00:00,54.16,54.16,54.01,54.02,894264.0,43.8361,43.8361,43.7147,43.7227,894264.0
2017-11-17 11:30:00,54.02,54.17,53.97,54.15,614000.0,43.7227,43.8442,43.6823,43.828,614000.0
2017-11-17 12:00:00,54.15,54.23,54.08,54.23,580914.0,43.828,43.8927,43.7713,43.8927,580914.0
2017-11-17 12:30:00,54.22,54.29,54.17,54.2,748133.0,43.8846,43.9413,43.8442,43.8684,748133.0
2017-11-17 13:00:00,54.2,54.23,54.16,54.21,673922.0,43.8684,43.8927,43.8361,43.8765,673922.0
2017-11-17 13:30:00,54.21,54.25,54.12,54.13,602936.0,43.8765,43.9089,43.8037,43.8118,602936.0
2017-11-17 14:00:00,54.13,54.23,54.11,54.21,407114.0,43.8118,43.8927,43.7956,43.8765,407114.0
2017-11-17 14:30:00,54.2,54.22,54.11,54.15,480961.0,43.8684,43.8846,43.7956,43.828,480961.0
2017-11-17 15:00:00,54.15,54.17,54.07,54.1,903405.0,43.828,43.8442,43.7632,43.7875,903405.0
2017-11-17 15:30:00,54.1,54.17,54.02,54.14,2130540.0,43.7875,43.8442,43.7227,43.8199,2130540.0
2017-11-20 09:30:00,54.12,54.19,53.86,54.01,1101241.0,43.8037,43.8603,43.5932,43.7147,1101241.0
2017-11-20 10:00:00,54.0,54.15,53.95,54.09,733210.0,43.7066,43.828,43.6661,43.7794,733210.0
2017-11-20 10:30:00,54.08,54.11,53.98,54.01,606923.0,43.7713,43.7956,43.6904,43.7147,606923.0
2017-11-20 11:00:00,54.0,54.04,53.95,53.98,630050.0,43.7066,43.7389,43.6661,43.6904,630050.0
2017-11-20 11:30:00,53.98,54.04,53.96,53.98,603610.0,43.6904,43.7389,43.6742,43.6904,603610.0
2017-11-20 12:00:00,53.98,54.03,53.85,53.97,842501.0,43.6904,43.7308,43.5852,43.6823,842501.0
2017-11-20 12:30:00,53.97,54.13,53.96,54.12,982659.0,43.6823,43.8118,43.6742,43.8037,982659.0
2017-11-20 13:00:00,54.11,54.17,54.11,54.15,683271.0,43.7956,43.8442,43.7956,43.828,683271.0
2017-11-20 13:30:00,54.15,54.21,54.11,54.18,720724.0,43.828,43.8765,43.7956,43.8522,720724.0
2017-11-20 14:00:00,54.18,54.18,54.01,54.04,634622.0,43.8522,43.8522,43.7147,43.7389,634622.0
2017-11-20 14:30:00,54.04,54.08,54.0,54.01,1661218.0,43.7389,43.7713,43.7066,43.7147,1661218.0
2017-11-20 15:00:00,54.01,54.05,53.99,54.03,1039364.0,43.7147,43.747,43.6985,43.7308,1039364.0
2017-11-20 15:30:00,54.04,54.1,53.98,54.06,2373248.0,43.7389,43.7875,43.6904,43.7551,2373248.0
2017-11-21 09:30:00,54.08,54.26,53.99,54.23,1323466.0,43.7713,43.917,43.6985,43.8927,1323466.0
2017-11-21 10:00:00,54.24,54.26,54.05,54.23,865605.0,43.9008,43.917,43.747,43.8927,865605.0
2017-11-21 10:30:00,54.23,54.35,54.18,54.28,585650.0,43.8927,43.9898,43.8522,43.9332,585650.0
2017-11-21 11:00:00,54.27,54.31,54.05,54.08,553599.0,43.9251,43.9575,43.747,43.7713,553599.0
2017-11-21 11:30:00,54.08,54.2,54.06,54.18,498905.0,43.7713,43.8684,43.7551,43.8522,498905.0
2017-11-21 12:00:00,54.19,54.33,54.18,54.3,576106.0,43.8603,43.9737,43.8522,43.9494,576106.0
2017-11-21 12:30:00,54.3,54.38,54.29,54.29,513293.0,43.9494,44.0141,43.9413,43.9413,513293.0
2017-11-21 13:00:00,54.29,54.35,54.27,54.29,413181.0,43.9413,43.9898,43.9251,43.9413,413181.0
2017-11-21 13:30:00,54.3,54.33,54.27,54.28,543766.0,43.9494,43.9737,43.9251,43.9332,543766.0
2017-11-21 14:00:00,54.28,54.37,54.27,54.34,802424.0,43.9332,44.006,43.9251,43.9818,802424.0
2017-11-21 14:30:00,54.34,54.43,54.33,54.43,624560.0,43.9818,44.0546,43.9737,44.0546,624560.0
2017-11-21 15:00:00,54.43,54.58,54.31,54.48,1055707.0,44.0546,44.176,43.9575,44.0951,1055707.0
2017-11-21 15:30:00,54.48,54.56,54.4,54.54,2634749.0,44.0951,44.1598,44.0303,44.1436,2634749.0
2017-11-22 09:30:00,54.46,54.62,54.3,54.45,924784.0,44.0789,44.2084,43.9494,44.0708,924784.0
2017-11-22 10:00:00,54.44,54.54,54.42,54.48,624268.0,44.0627,44.1436,44.0465,44.0951,624268.0
2017-11-22 10:30:00,54.48,54.52,54.4,54.49,734357.0,44.0951,44.1274,44.0303,44.1032,734357.0
2017-11-22 11:00:00,54.5,54.56,54.38,54.42,579525.0,44.1113,44.1598,44.0141,44.0465,579525.0
2017-11-22 11:30:00,54.42,54.44,54.38,54.41,453419.0,44.0465,44.0627,44.0141,44.0384,453419.0
2017-11-22 12:00:00,54.41,54.44,54.4,54.41,473959.0,44.0384,44.0627,44.0303,44.0384,473959.0
2017-11-22 12:30:00,54.41,54.44,54.34,54.41,455273.0,44.0384,44.0627,43.9818,44.0384,455273.0
2017-11-22 13:00:00,54.41,54.41,54.29,54.37,424558.0,44.0384,44.0384,43.9413,44.006,424558.0
2017-11-22 13:30:00,54.37,54.39,54.34,54.36,415390.0,44.006,44.0222,43.9818,43.9979,415390.0
2017-11-22 14:00:00,54.36,54.4,54.23,54.24,542579.0,43.9979,44.0303,43.8927,43.9008,542579.0
2017-11-22 14:30:00,54.23,54.27,54.07,54.08,611899.0,43.8927,43.9251,43.7632,43.7713,611899.0
2017-11-22 15:00:00,54.08,54.15,54.02,54.1,769508.0,43.7713,43.828,43.7227,43.7875,769508.0
2017-11-22 15:30:00,54.09,54.15,54.04,54.07,1644064.0,43.7794,43.828,43.7389,43.7632,1644064.0
2017-11-24 09:30:00,54.19,54.24,54.0,54.19,982909.0,43.8603,43.9008,43.7066,43.8603,982909.0
2017-11-24 10:00:00,54.18,54.24,54.12,54.2,495025.0,43.8522,43.9008,43.8037,43.8684,495025.0
2017-11-24 10:30:00,54.2,54.23,54.15,54.16,491247.0,43.8684,43.8927,43.828,43.8361,491247.0
2017-11-24 11:00:00,54.16,54.27,54.16,54.2,502482.0,43.8361,43.9251,43.8361,43.8684,502482.0
2017-11-24 11:30:00,54.21,54.31,54.15,54.28,627803.0,43.8765,43.9575,43.828,43.9332,627803.0
2017-11-24 12:00:00,54.28,54.3,54.13,54.16,431550.0,43.9332,43.9494,43.8118,43.8361,431550.0
2017-11-24 12:30:00,54.15,54.16,54.05,54.1,967275.0,43.828,43.8361,43.747,43.7875,967275.0
2017-11-27 09:30:00,54.02,54.46,53.86,54.35,1084964.0,43.7227,44.0789,43.5932,43.9898,1084964.0
2017-11-27 10:00:00,54.35,54.4,54.23,54.27,686260.0,43.9898,44.0303,43.8927,43.9251,686260.0
2017-11-27 10:30:00,54.27,54.32,54.12,54.18,501938.0,43.9251,43.9656,43.8037,43.8522,501938.0
2017-11-27 11:00:00,54.18,54.18,54.02,54.07,490130.0,43.8522,43.8522,43.7227,43.7632,490130.0
2017-11-27 11:30:00,54.06,54.21,54.06,54.1,650972.0,43.7551,43.8765,43.7551,43.7875,650972.0
2017-11-27 12:00:00,54.1,54.11,53.97,54.03,504154.0,43.7875,43.7956,43.6823,43.7308,504154.0
2017-11-27 12:30:00,54.03,54.1,54.02,54.09,325812.0,43.7308,43.7875,43.7227,43.7794,325812.0
2017-11-27 13:00:00,54.09,54.19,54.03,54.05,685630.0,43.7794,43.8603,43.7308,43.747,685630.0
2017-11-27 13:30:00,54.05,54.06,53.98,54.02,425625.0,43.747,43.7551,43.6904,43.7227,425625.0
2017-11-27 14:00:00,54.01,54.06,53.91,54.05,405903.0,43.7147,43.7551,43.6337,43.747,405903.0
2017-11-27 14:30:00,54.05,54.05,53.96,54.0,311512.0,43.747,43.747,43.6742,43.7066,311512.0
2017-11-27 15:00:00,54.0,54.03,53.93,54.03,556698.0,43.7066,43.7308,43.6499,43.7308,556698.0
2017-11-27 15:30:00,54.03,54.03,53.95,53.95,1235559.0,43.7308,43.7308,43.6661,43.6661,1235559.0
2017-11-28 09:30:00,53.87,53.98,53.72,53.97,1407722.0,43.6013,43.6904,43.4799,43.6823,1407722.0
2017-11-28 10:00:00,53.98,54.02,53.89,53.94,711239.0,43.6904,43.7227,43.6175,43.658,711239.0
2017-11-28 10:30:00,53.95,54.12,53.95,54.12,652590.0,43.6661,43.8037,43.6661,43.8037,652590.0
2017-11-28 11:00:00,54.13,54.21,54.06,54.16,553174.0,43.8118,43.8765,43.7551,43.8361,553174.0
2017-11-28 11:30:00,54.16,54.33,54.12,54.33,602766.0,43.8361,43.9737,43.8037,43.9737,602766.0
2017-11-28 12:00:00,54.32,54.66,54.32,54.57,886101.0,43.9656,44.2408,43.9656,44.1679,886101.0
2017-11-28 12:30:00,54.58,54.73,54.54,54.71,487757.0,44.176,44.2974,44.1436,44.2812,487757.0
2017-11-28 13:00:00,54.72,54.92,54.56,54.72,1306423.0,44.2893,44.4512,44.1598,44.2893,1306423.0
2017-11-28 13:30:00,54.72,54.98,54.7,54.76,1088189.0,44.2893,44.4998,44.2731,44.3217,1088189.0
2017-11-28 14:00:00,54.77,54.96,54.72,54.96,714096.0,44.3298,44.4836,44.2893,44.4836,714096.0
2017-11-28 14:30:00,54.95,55.64,54.93,55.57,2290557.0,44.4755,45.0339,44.4593,44.9773,2290557.0
2017-11-28 15:00:00,55.56,55.89,55.53,55.7,2914677.0,44.9692,45.2363,44.9449,45.0825,2914677.0
2017-11-28 15:30:00,55.7,55.75,55.51,55.58,5525209.0,45.0825,45.123,44.9287,44.9854,5525209.0
2017-11-29 09:30:00,55.84,57.0,55.7,56.9,4662273.0,45.1958,46.1347,45.0825,46.0538,4662273.0
2017-11-29 10:00:00,56.91,57.09,56.56,57.0,3262170.0,46.0619,46.2075,45.7786,46.1347,3262170.0
2017-11-29 10:30:00,56.99,57.25,56.9,57.08,2234397.0,46.1266,46.337,46.0538,46.1995,2234397.0
2017-11-29 11:00:00,57.08,57.08,56.81,56.84,1582793.0,46.1995,46.1995,45.9809,46.0052,1582793.0
2017-11-29 11:30:00,56.84,56.91,56.49,56.51,1461847.0,46.0052,46.0619,45.7219,45.7381,1461847.0
2017-11-29 12:00:00,56.5,56.7,56.48,56.61,1069580.0,45.73,45.8919,45.7138,45.819,1069580.0
2017-11-29 12:30:00,56.61,56.7,56.44,56.7,1452495.0,45.819,45.8919,45.6815,45.8919,1452495.0
2017-11-29 13:00:00,56.7,56.7,56.48,56.51,695877.0,45.8919,45.8919,45.7138,45.7381,695877.0
2017-11-29 13:30:00,56.51,56.52,56.08,56.4,1593556.0,45.7381,45.7462,45.3901,45.6491,1593556.0
2017-11-29 14:00:00,56.39,56.66,56.11,56.65,1924684.0,45.641,45.8595,45.4144,45.8514,1924684.0
2017-11-29 14:30:00,56.65,56.77,56.63,56.71,1118253.0,45.8514,45.9485,45.8352,45.9,1118253.0
2017-11-29 15:00:00,56.71,56.77,56.64,56.7,1352793.0,45.9,45.9485,45.8433,45.8919,1352793.0
2017-11-29 15:30:00,56.7,56.76,56.56,56.68,3447883.0,45.8919,45.9405,45.7786,45.8757,3447883.0
2017-11-30 09:30:00,57.03,57.2,56.5,56.51,2304273.0,46.159,46.2966,45.73,45.7381,2304273.0
2017-11-30 10:00:00,56.52,56.66,56.37,56.51,2420664.0,45.7462,45.8595,45.6248,45.7381,2420664.0
2017-11-30 10:30:00,56.51,56.88,56.44,56.84,1212154.0,45.7381,46.0376,45.6815,46.0052,1212154.0
2017-11-30 11:00:00,56.84,57.09,56.76,56.82,2042894.0,46.0052,46.2075,45.9405,45.989,2042894.0
2017-11-30 11:30:00,56.82,56.88,56.71,56.82,1044000.0,45.989,46.0376,45.9,45.989,1044000.0
2017-11-30 12:00:00,56.82,57.13,56.81,57.04,1030971.0,45.989,46.2399,45.9809,46.1671,1030971.0
2017-11-30 12:30:00,57.04,57.25,57.02,57.19,1439211.0,46.1671,46.337,46.1509,46.2885,1439211.0
2017-11-30 13:00:00,57.18,57.33,57.03,57.08,1171426.0,46.2804,46.4018,46.159,46.1995,1171426.0
2017-11-30 13:30:00,57.08,57.08,56.8,56.82,1147228.0,46.1995,46.1995,45.9728,45.989,1147228.0
2017-11-30 14:00:00,56.82,57.0,56.8,56.99,923079.0,45.989,46.1347,45.9728,46.1266,923079.0
2017-11-30 14:30:00,56.99,57.0,56.76,56.77,896032.0,46.1266,46.1347,45.9405,45.9485,896032.0
2017-11-30 15:00:00,56.76,56.76,56.37,56.68,1684108.0,45.9405,45.9405,45.6248,45.8757,1684108.0
2017-11-30 15:30:00,56.68,56.74,56.38,56.47,5232886.0,45.8757,45.9243,45.6329,45.7057,5232886.0
2017-12-01 09:30:00,56.57,56.71,56.1,56.25,1876460.0,45.7867,45.9,45.4063,45.5277,1876460.0
2017-12-01 10:00:00,56.25,56.91,55.99,56.91,1886741.0,45.5277,46.0619,45.3172,46.0619,1886741.0
2017-12-01 10:30:00,56.91,57.13,56.88,57.0,2322986.0,46.0619,46.2399,46.0376,46.1347,2322986.0
2017-12-01 11:00:00,57.01,57.18,55.73,56.04,5933799.0,46.1428,46.2804,45.1068,45.3577,5933799.0
2017-12-01 11:30:00,56.03,56.71,55.44,56.6,3219831.0,45.3496,45.9,44.8721,45.811,3219831.0
2017-12-01 12:00:00,56.6,56.8,56.13,56.23,2359030.0,45.811,45.9728,45.4305,45.5115,2359030.0
2017-12-01 12:30:00,56.23,56.42,56.11,56.34,1064393.0,45.5115,45.6653,45.4144,45.6005,1064393.0
2017-12-01 13:00:00,56.33,56.53,56.2,56.5,900767.0,45.5924,45.7543,45.4872,45.73,900767.0
2017-12-01 13:30:00,56.49,56.65,56.26,56.3,1004735.0,45.7219,45.8514,45.5358,45.5681,1004735.0
2017-12-01 14:00:00,56.31,56.41,56.17,56.19,906817.0,45.5762,45.6572,45.4629,45.4791,906817.0
2017-12-01 14:30:00,56.19,56.29,56.0,56.04,1041348.0,45.4791,45.56,45.3253,45.3577,1041348.0
2017-12-01 15:00:00,56.03,56.25,56.0,56.18,1323866.0,45.3496,45.5277,45.3253,45.471,1323866.0
2017-12-01 15:30:00,56.19,56.32,56.02,56.2,3606923.0,45.4791,45.5843,45.3415,45.4872,3606923.0
2017-12-04 09:30:00,57.27,57.99,57.2,57.97,3510290.0,46.3532,46.936,46.2966,46.9198,3510290.0
2017-12-04 10:00:00,57.97,57.97,57.46,57.63,1973147.0,46.9198,46.9198,46.507,46.6446,1973147.0
2017-12-04 10:30:00,57.64,57.96,57.59,57.78,2131691.0,46.6527,46.9117,46.6122,46.766,2131691.0
2017-12-04 11:00:00,57.78,57.85,57.39,57.51,1623626.0,46.766,46.8227,46.4504,46.5475,1623626.0
2017-12-04 11:30:00,57.51,57.64,57.44,57.51,1597259.0,46.5475,46.6527,46.4908,46.5475,1597259.0
2017-12-04 12:00:00,57.51,57.8,57.47,57.65,1708436.0,46.5475,46.7822,46.5151,46.6608,1708436.0
2017-12-04 12:30:00,57.65,57.85,57.53,57.83,1325319.0,46.6608,46.8227,46.5637,46.8065,1325319.0
2017-12-04 13:00:00,57.83,57.9,57.73,57.83,964768.0,46.8065,46.8631,46.7256,46.8065,964768.0
2017-12-04 13:30:00,57.84,57.88,57.73,57.85,975200.0,46.8146,46.847,46.7256,46.8227,975200.0
2017-12-04 14:00:00,57.84,57.89,57.7,57.76,2058075.0,46.8146,46.8551,46.7013,46.7498,2058075.0
2017-12-04 14:30:00,57.76,57.76,57.39,57.66,1412730.0,46.7498,46.7498,46.4504,46.6689,1412730.0
2017-12-04 15:00:00,57.66,57.71,57.53,57.61,944227.0,46.6689,46.7094,46.5637,46.6284,944227.0
2017-12-04 15:30:00,57.61,57.64,57.35,57.37,3057639.0,46.6284,46.6527,46.418,46.4342,3057639.0
2017-12-05 09:30:00,57.65,58.0,57.44,57.69,2392589.0,46.6608,46.9441,46.4908,46.6932,2392589.0
2017-12-05 10:00:00,57.68,58.79,57.6,58.77,3404717.0,46.6851,47.5835,46.6203,47.5673,3404717.0
2017-12-05 10:30:00,58.78,59.17,58.37,59.0,4666031.0,47.5754,47.8911,47.2436,47.7535,4666031.0
2017-12-05 11:00:00,59.0,59.21,58.87,59.1,2805292.0,47.7535,47.9234,47.6482,47.8344,2805292.0
2017-12-05 11:30:00,59.1,59.41,59.01,59.28,2187011.0,47.8344,48.0853,47.7616,47.9801,2187011.0
2017-12-05 12:00:00,59.27,59.27,58.81,58.92,1915622.0,47.972,47.972,47.5997,47.6887,1915622.0
2017-12-05 12:30:00,58.93,59.09,58.8,58.81,1778960.0,47.6968,47.8263,47.5916,47.5997,1778960.0
2017-12-05 13:00:00,58.81,58.88,58.64,58.76,1315262.0,47.5997,47.6563,47.4621,47.5592,1315262.0
2017-12-05 13:30:00,58.76,58.76,58.55,58.73,961819.0,47.5592,47.5592,47.3892,47.5349,961819.0
2017-12-05 14:00:00,58.72,58.78,58.56,58.69,1206649.0,47.5268,47.5754,47.3973,47.5026,1206649.0
2017-12-05 14:30:00,58.69,58.71,58.35,58.44,1590368.0,47.5026,47.5187,47.2274,47.3002,1590368.0
2017-12-05 15:00:00,58.43,58.5,58.32,58.44,2480801.0,47.2921,47.3488,47.2031,47.3002,2480801.0
2017-12-05 15:30:00,58.44,58.62,58.35,58.54,4174979.0,47.3002,47.4459,47.2274,47.3811,4174979.0
2017-12-06 09:30:00,58.56,59.1,58.32,58.55,2490158.0,47.3973,47.8344,47.2031,47.3892,2490158.0
2017-12-06 10:00:00,58.56,58.64,58.32,58.47,1214951.0,47.3973,47.4621,47.2031,47.3245,1214951.0
2017-12-06 10:30:00,58.47,58.8,58.43,58.77,1044280.0,47.3245,47.5916,47.2921,47.5673,1044280.0
2017-12-06 11:00:00,58.77,58.78,58.5,58.58,1092166.0,47.5673,47.5754,47.3488,47.4135,1092166.0
2017-12-06 11:30:00,58.58,58.72,58.12,58.48,1980474.0,47.4135,47.5268,47.0412,47.3326,1980474.0
2017-12-06 12:00:00,58.47,58.65,58.32,58.6,1208284.0,47.3245,47.4702,47.2031,47.4297,1208284.0
2017-12-06 12:30:00,58.6,58.79,58.58,58.78,720835.0,47.4297,47.5835,47.4135,47.5754,720835.0
2017-12-06 13:00:00,58.78,58.78,58.61,58.68,796142.0,47.5754,47.5754,47.4378,47.4945,796142.0
2017-12-06 13:30:00,58.67,58.75,58.63,58.71,827547.0,47.4864,47.5511,47.454,47.5187,827547.0
2017-12-06 14:00:00,58.71,58.77,58.65,58.7,985650.0,47.5187,47.5673,47.4702,47.5107,985650.0
2017-12-06 14:30:00,58.7,58.83,58.69,58.77,838762.0,47.5107,47.6159,47.5026,47.5673,838762.0
2017-12-06 15:00:00,58.77,58.94,58.69,58.69,1350494.0,47.5673,47.7049,47.5026,47.5026,1350494.0
2017-12-06 15:30:00,58.69,58.78,58.55,58.58,3757309.0,47.5026,47.5754,47.3892,47.4135,3757309.0
2017-12-07 09:30:00,58.45,59.07,58.29,58.84,2269412.0,47.3083,47.8101,47.1788,47.624,2269412.0
2017-12-07 10:00:00,58.84,59.32,58.81,59.26,1537840.0,47.624,48.0125,47.5997,47.9639,1537840.0
2017-12-07 10:30:00,59.26,59.99,59.24,59.84,2614681.0,47.9639,48.5548,47.9477,48.4333,2614681.0
2017-12-07 11:00:00,59.84,60.0,59.54,59.79,2594696.0,48.4333,48.5628,48.1905,48.3929,2594696.0
2017-12-07 11:30:00,59.8,59.96,59.55,59.62,1947045.0,48.401,48.5305,48.1986,48.2553,1947045.0
2017-12-07 12:00:00,59.62,59.85,59.58,59.72,1620249.0,48.2553,48.4414,48.2229,48.3362,1620249.0
2017-12-07 12:30:00,59.71,59.72,59.48,59.7,1479442.0,48.3281,48.3362,48.142,48.32,1479442.0
2017-12-07 13:00:00,59.7,59.77,59.63,59.71,1159754.0,48.32,48.3767,48.2634,48.3281,1159754.0
2017-12-07 13:30:00,59.7,59.72,59.52,59.57,1268149.0,48.32,48.3362,48.1743,48.2148,1268149.0
2017-12-07 14:00:00,59.56,59.61,59.47,59.51,1144603.0,48.2067,48.2472,48.1339,48.1662,1144603.0
2017-12-07 14:30:00,59.51,59.51,59.25,59.3,1698135.0,48.1662,48.1662,47.9558,47.9963,1698135.0
2017-12-07 15:00:00,59.3,59.35,59.19,59.26,1850363.0,47.9963,48.0367,47.9072,47.9639,1850363.0
2017-12-07 15:30:00,59.25,59.36,59.09,59.36,4237105.0,47.9558,48.0448,47.8263,48.0448,4237105.0
2017-12-08 09:30:00,59.71,59.92,59.46,59.6,2697092.0,48.3281,48.4981,48.1258,48.2391,2697092.0
2017-12-08 10:00:00,59.6,59.76,59.38,59.7,3332564.0,48.2391,48.3686,48.061,48.32,3332564.0
2017-12-08 10:30:00,59.7,59.87,59.69,59.77,1202201.0,48.32,48.4576,48.3119,48.3767,1202201.0
2017-12-08 11:00:00,59.77,59.85,59.58,59.6,1134431.0,48.3767,48.4414,48.2229,48.2391,1134431.0
2017-12-08 11:30:00,59.61,59.62,59.41,59.44,1477512.0,48.2472,48.2553,48.0853,48.1096,1477512.0
2017-12-08 12:00:00,59.45,59.55,59.39,59.42,754833.0,48.1177,48.1986,48.0691,48.0934,754833.0
2017-12-08 12:30:00,59.43,59.5,59.36,59.4,917433.0,48.1015,48.1582,48.0448,48.0772,917433.0
2017-12-08 13:00:00,59.39,59.47,59.28,59.39,1374429.0,48.0691,48.1339,47.9801,48.0691,1374429.0
2017-12-08 13:30:00,59.4,59.44,59.33,59.41,702458.0,48.0772,48.1096,48.0206,48.0853,702458.0
2017-12-08 14:00:00,59.41,59.43,59.21,59.22,873357.0,48.0853,48.1015,47.9234,47.9315,873357.0
2017-12-08 14:30:00,59.23,59.28,59.14,59.27,928409.0,47.9396,47.9801,47.8668,47.972,928409.0
2017-12-08 15:00:00,59.27,59.31,59.17,59.23,871470.0,47.972,48.0044,47.8911,47.9396,871470.0
2017-12-08 15:30:00,59.23,59.32,59.22,59.31,2187852.0,47.9396,48.0125,47.9315,48.0044,2187852.0
2017-12-11 09:30:00,59.27,59.3,58.89,59.28,1802170.0,47.972,47.9963,47.6644,47.9801,1802170.0
2017-12-11 10:00:00,59.28,59.29,58.9,58.98,868752.0,47.9801,47.9882,47.6725,47.7373,868752.0
2017-12-11 10:30:00,58.99,59.13,58.87,58.95,795979.0,47.7454,47.8587,47.6482,47.713,795979.0
2017-12-11 11:00:00,58.96,58.98,58.74,58.87,1246779.0,47.7211,47.7373,47.543,47.6482,1246779.0
2017-12-11 11:30:00,58.87,58.87,58.62,58.69,746937.0,47.6482,47.6482,47.4459,47.5026,746937.0
2017-12-11 12:00:00,58.69,58.79,58.66,58.77,566483.0,47.5026,47.5835,47.4783,47.5673,566483.0
2017-12-11 12:30:00,58.76,58.83,58.74,58.8,606039.0,47.5592,47.6159,47.543,47.5916,606039.0
2017-12-11 13:00:00,58.8,58.98,58.78,58.92,488227.0,47.5916,47.7373,47.5754,47.6887,488227.0
2017-12-11 13:30:00,58.92,59.01,58.9,58.93,478187.0,47.6887,47.7616,47.6725,47.6968,478187.0
2017-12-11 14:00:00,58.94,58.99,58.87,58.97,451319.0,47.7049,47.7454,47.6482,47.7292,451319.0
2017-12-11 14:30:00,58.97,58.99,58.91,58.92,460709.0,47.7292,47.7454,47.6806,47.6887,460709.0
2017-12-11 15:00:00,58.92,58.98,58.82,58.83,757665.0,47.6887,47.7373,47.6078,47.6159,757665.0
2017-12-11 15:30:00,58.83,58.9,58.71,58.87,1850879.0,47.6159,47.6725,47.5187,47.6482,1850879.0
2017-12-12 09:30:00,58.71,59.26,58.71,59.17,1740150.0,47.5187,47.9639,47.5187,47.8911,1740150.0
2017-12-12 10:00:00,59.16,59.26,58.96,59.14,738267.0,47.883,47.9639,47.7211,47.8668,738267.0
2017-12-12 10:30:00,59.14,59.45,59.09,59.38,823746.0,47.8668,48.1177,47.8263,48.061,823746.0
2017-12-12 11:00:00,59.38,59.71,59.31,59.64,824104.0,48.061,48.3281,48.0044,48.2715,824104.0
2017-12-12 11:30:00,59.65,59.87,59.64,59.8,896307.0,48.2796,48.4576,48.2715,48.401,896307.0
2017-12-12 12:00:00,59.79,60.1,59.79,59.89,2241816.0,48.3929,48.6438,48.3929,48.4738,2241816.0
2017-12-12 12:30:00,59.89,59.98,59.86,59.97,1106564.0,48.4738,48.5467,48.4495,48.5386,1106564.0
2017-12-12 13:00:00,59.97,60.02,59.93,60.0,1066232.0,48.5386,48.579,48.5062,48.5628,1066232.0
2017-12-12 13:30:00,60.0,60.09,59.97,60.03,1194576.0,48.5628,48.6357,48.5386,48.5871,1194576.0
2017-12-12 14:00:00,60.03,60.3,59.99,60.29,1134877.0,48.5871,48.8057,48.5548,48.7976,1134877.0
2017-12-12 14:30:00,60.29,60.33,60.2,60.28,1199067.0,48.7976,48.8299,48.7247,48.7895,1199067.0
2017-12-12 15:00:00,60.28,60.4,60.12,60.4,1283800.0,48.7895,48.8866,48.66,48.8866,1283800.0
2017-12-12 15:30:00,60.4,60.56,60.15,60.35,4384741.0,48.8866,49.0161,48.6843,48.8461,4384741.0
2017-12-13 09:30:00,60.31,60.31,59.98,60.24,1907684.0,48.8138,48.8138,48.5467,48.7571,1907684.0
2017-12-13 10:00:00,60.25,60.33,60.15,60.18,978560.0,48.7652,48.8299,48.6843,48.7085,978560.0
2017-12-13 10:30:00,60.18,60.27,60.08,60.18,1046779.0,48.7085,48.7814,48.6276,48.7085,1046779.0
2017-12-13 11:00:00,60.18,60.24,60.13,60.2,705474.0,48.7085,48.7571,48.6681,48.7247,705474.0
2017-12-13 11:30:00,60.2,60.43,60.14,60.36,625875.0,48.7247,48.9109,48.6762,48.8542,625875.0
2017-12-13 12:00:00,60.35,60.38,60.23,60.27,594252.0,48.8461,48.8704,48.749,48.7814,594252.0
2017-12-13 12:30:00,60.28,60.3,60.18,60.22,581950.0,48.7895,48.8057,48.7085,48.7409,581950.0
2017-12-13 13:00:00,60.22,60.26,60.17,60.26,407347.0,48.7409,48.7733,48.7004,48.7733,407347.0
2017-12-13 13:30:00,60.26,60.36,60.15,60.35,492434.0,48.7733,48.8542,48.6843,48.8461,492434.0
2017-12-13 14:00:00,60.35,60.5,59.95,60.01,1311978.0,48.8461,48.9675,48.5224,48.5709,1311978.0
2017-12-13 14:30:00,60.01,60.19,59.98,60.0,1153667.0,48.5709,48.7166,48.5467,48.5628,1153667.0
2017-12-13 15:00:00,60.01,60.07,59.79,59.82,1078295.0,48.5709,48.6195,48.3929,48.4172,1078295.0
2017-12-13 15:30:00,59.82,59.92,59.38,59.42,2980305.0,48.4172,48.4981,48.061,48.0934,2980305.0
2017-12-14 09:30:00,59.55,59.88,59.45,59.73,1325257.0,48.1986,48.4657,48.1177,48.3443,1325257.0
2017-12-14 10:00:00,59.72,59.99,59.65,59.72,809619.0,48.3362,48.5548,48.2796,48.3362,809619.0
2017-12-14 10:30:00,59.73,59.84,59.7,59.76,851505.0,48.3443,48.4333,48.32,48.3686,851505.0
2017-12-14 11:00:00,59.76,59.76,59.44,59.59,664247.0,48.3686,48.3686,48.1096,48.231,664247.0
2017-12-14 11:30:00,59.6,59.62,59.5,59.59,653288.0,48.2391,48.2553,48.1582,48.231,653288.0
2017-12-14 12:00:00,59.58,59.59,59.42,59.42,433942.0,48.2229,48.231,48.0934,48.0934,433942.0
2017-12-14 12:30:00,59.41,59.64,59.4,59.63,1000959.0,48.0853,48.2715,48.0772,48.2634,1000959.0
2017-12-14 13:00:00,59.62,59.67,59.57,59.67,670020.0,48.2553,48.2958,48.2148,48.2958,670020.0
2017-12-14 13:30:00,59.67,59.75,59.63,59.64,703567.0,48.2958,48.3605,48.2634,48.2715,703567.0
2017-12-14 14:00:00,59.65,59.71,59.35,59.36,1052472.0,48.2796,48.3281,48.0367,48.0448,1052472.0
2017-12-14 14:30:00,59.37,59.5,59.33,59.46,639131.0,48.0529,48.1582,48.0206,48.1258,639131.0
2017-12-14 15:00:00,59.46,59.53,59.29,59.35,742677.0,48.1258,48.1824,47.9882,48.0367,742677.0
2017-12-14 15:30:00,59.35,59.56,59.21,59.23,2302097.0,48.0367,48.2067,47.9234,47.9396,2302097.0
2017-12-15 09:30:00,59.45,59.67,59.35,59.59,6029602.0,48.1177,48.2958,48.0367,48.231,6029602.0
2017-12-15 10:00:00,59.58,59.9,59.58,59.87,1815740.0,48.2229,48.4819,48.2229,48.4576,1815740.0
2017-12-15 10:30:00,59.86,59.86,59.47,59.48,1338201.0,48.4495,48.4495,48.1339,48.142,1338201.0
2017-12-15 11:00:00,59.48,59.86,59.39,59.85,1346739.0,48.142,48.4495,48.0691,48.4414,1346739.0
2017-12-15 11:30:00,59.85,60.06,59.84,59.91,914126.0,48.4414,48.6114,48.4333,48.49,914126.0
2017-12-15 12:00:00,59.92,59.99,59.84,59.98,651873.0,48.4981,48.5548,48.4333,48.5467,651873.0
2017-12-15 12:30:00,59.99,60.28,59.98,60.21,695578.0,48.5548,48.7895,48.5467,48.7328,695578.0
2017-12-15 13:00:00,60.2,60.45,60.2,60.4,1047849.0,48.7247,48.9271,48.7247,48.8866,1047849.0
2017-12-15 13:30:00,60.4,60.63,60.32,60.61,1006113.0,48.8866,49.0728,48.8218,49.0566,1006113.0
2017-12-15 14:00:00,60.61,60.65,60.29,60.3,1394581.0,49.0566,49.0889,48.7976,48.8057,1394581.0
2017-12-15 14:30:00,60.31,60.38,60.03,60.11,1290515.0,48.8138,48.8704,48.5871,48.6519,1290515.0
2017-12-15 15:00:00,60.11,60.12,60.01,60.02,1299509.0,48.6519,48.66,48.5709,48.579,1299509.0
2017-12-15 15:30:00,60.02,60.16,59.78,59.87,4137034.0,48.579,48.6923,48.3848,48.4576,4137034.0
2017-12-18 09:30:00,60.44,61.13,60.37,61.05,2528514.0,48.919,49.4774,48.8623,49.4127,2528514.0
2017-12-18 10:00:00,61.05,61.09,60.68,60.7,1180810.0,49.4127,49.4451,49.1132,49.1294,1180810.0
2017-12-18 10:30:00,60.7,60.89,60.62,60.71,796147.0,49.1294,49.2832,49.0647,49.1375,796147.0
2017-12-18 11:00:00,60.71,60.76,60.68,60.72,694612.0,49.1375,49.178,49.1132,49.1456,694612.0
2017-12-18 11:30:00,60.71,60.88,60.69,60.83,1328238.0,49.1375,49.2751,49.1213,49.2346,1328238.0
2017-12-18 12:00:00,60.84,60.85,60.68,60.74,701783.0,49.2427,49.2508,49.1132,49.1618,701783.0
2017-12-18 12:30:00,60.73,60.82,60.62,60.67,2545776.0,49.1537,49.2265,49.0647,49.1051,2545776.0
2017-12-18 13:00:00,60.67,60.68,60.51,60.63,568243.0,49.1051,49.1132,48.9756,49.0728,568243.0
2017-12-18 13:30:00,60.63,60.63,60.45,60.52,805007.0,49.0728,49.0728,48.9271,48.9837,805007.0
2017-12-18 14:00:00,60.52,60.61,60.51,60.6,488548.0,48.9837,49.0566,48.9756,49.0485,488548.0
2017-12-18 14:30:00,60.6,60.73,60.58,60.73,549410.0,49.0485,49.1537,49.0323,49.1537,549410.0
2017-12-18 15:00:00,60.72,60.92,60.7,60.72,866620.0,49.1456,49.3075,49.1294,49.1456,866620.0
2017-12-18 15:30:00,60.71,60.97,60.69,60.95,3141392.0,49.1375,49.3479,49.1213,49.3318,3141392.0
2017-12-19 09:30:00,61.2,61.27,60.86,60.93,1449329.0,49.5341,49.5908,49.2589,49.3156,1449329.0
2017-12-19 10:00:00,60.93,60.99,60.65,60.79,966765.0,49.3156,49.3641,49.0889,49.2023,966765.0
2017-12-19 10:30:00,60.79,60.86,60.66,60.85,738751.0,49.2023,49.2589,49.097,49.2508,738751.0
2017-12-19 11:00:00,60.86,60.92,60.8,60.82,547441.0,49.2589,49.3075,49.2104,49.2265,547441.0
2017-12-19 11:30:00,60.82,61.01,60.81,60.98,562421.0,49.2265,49.3803,49.2184,49.356,562421.0
2017-12-19 12:00:00,60.97,61.01,60.75,60.79,762213.0,49.3479,49.3803,49.1699,49.2023,762213.0
2017-12-19 12:30:00,60.78,60.89,60.69,60.88,608092.0,49.1942,49.2832,49.1213,49.2751,608092.0
2017-12-19 13:00:00,60.88,61.0,60.79,60.87,1105422.0,49.2751,49.3722,49.2023,49.267,1105422.0
2017-12-19 13:30:00,60.87,60.88,60.65,60.66,665548.0,49.267,49.2751,49.0889,49.097,665548.0
2017-12-19 14:00:00,60.66,60.72,60.6,60.6,866707.0,49.097,49.1456,49.0485,49.0485,866707.0
2017-12-19 14:30:00,60.61,60.68,60.53,60.56,860197.0,49.0566,49.1132,48.9918,49.0161,860197.0
2017-12-19 15:00:00,60.56,60.59,60.47,60.55,1006257.0,49.0161,49.0404,48.9433,49.008,1006257.0
2017-12-19 15:30:00,60.55,60.59,60.28,60.34,2707133.0,49.008,49.0404,48.7895,48.838,2707133.0
2017-12-20 09:30:00,60.88,61.07,60.59,60.87,2208974.0,49.2751,49.4289,49.0404,49.267,2208974.0
2017-12-20 10:00:00,60.87,60.95,60.79,60.84,992238.0,49.267,49.3318,49.2023,49.2427,992238.0
2017-12-20 10:30:00,60.84,60.84,60.48,60.64,1013488.0,49.2427,49.2427,48.9513,49.0808,1013488.0
2017-12-20 11:00:00,60.63,60.76,60.59,60.66,587039.0,49.0728,49.178,49.0404,49.097,587039.0
2017-12-20 11:30:00,60.66,60.78,60.54,60.56,376978.0,49.097,49.1942,48.9999,49.0161,376978.0
2017-12-20 12:00:00,60.57,60.62,60.52,60.54,419406.0,49.0242,49.0647,48.9837,48.9999,419406.0
2017-12-20 12:30:00,60.54,60.57,60.38,60.49,415042.0,48.9999,49.0242,48.8704,48.9594,415042.0
2017-12-20 13:00:00,60.5,60.61,60.48,60.6,376152.0,48.9675,49.0566,48.9513,49.0485,376152.0
2017-12-20 13:30:00,60.59,60.65,60.51,60.55,394213.0,49.0404,49.0889,48.9756,49.008,394213.0
2017-12-20 14:00:00,60.56,60.6,60.49,60.5,424022.0,49.0161,49.0485,48.9594,48.9675,424022.0
2017-12-20 14:30:00,60.51,60.55,60.42,60.54,416991.0,48.9756,49.008,48.9028,48.9999,416991.0
2017-12-20 15:00:00,60.54,60.63,60.48,60.48,1653771.0,48.9999,49.0728,48.9513,48.9513,1653771.0
2017-12-20 15:30:00,60.48,60.54,60.06,60.14,3000053.0,48.9513,48.9999,48.6114,48.6762,3000053.0
2017-12-21 09:30:00,60.68,61.17,60.68,61.11,2364769.0,49.1132,49.5098,49.1132,49.4613,2364769.0
2017-12-21 10:00:00,61.12,61.31,61.11,61.2,1252486.0,49.4694,49.6231,49.4613,49.5341,1252486.0
2017-12-21 10:30:00,61.19,61.4,61.19,61.35,878122.0,49.526,49.696,49.526,49.6555,878122.0
2017-12-21 11:00:00,61.35,61.43,61.3,61.33,1367711.0,49.6555,49.7203,49.615,49.6393,1367711.0
2017-12-21 11:30:00,61.34,61.56,61.28,61.56,1229800.0,49.6474,49.8255,49.5989,49.8255,1229800.0
2017-12-21 12:00:00,61.56,61.67,61.5,61.6,858811.0,49.8255,49.9145,49.7769,49.8579,858811.0
2017-12-21 12:30:00,61.6,61.75,61.56,61.75,580781.0,49.8579,49.9793,49.8255,49.9793,580781.0
2017-12-21 13:00:00,61.75,61.78,61.62,61.63,545414.0,49.9793,50.0035,49.874,49.8821,545414.0
2017-12-21 13:30:00,61.64,61.69,61.59,61.69,343086.0,49.8902,49.9307,49.8498,49.9307,343086.0
2017-12-21 14:00:00,61.68,61.88,61.64,61.88,1009471.0,49.9226,50.0845,49.8902,50.0845,1009471.0
2017-12-21 14:30:00,61.88,62.12,61.87,62.09,1459247.0,50.0845,50.2787,50.0764,50.2545,1459247.0
2017-12-21 15:00:00,62.09,62.09,61.81,61.82,1167708.0,50.2545,50.2545,50.0278,50.0359,1167708.0
2017-12-21 15:30:00,61.82,61.87,61.52,61.62,2820126.0,50.0359,50.0764,49.7931,49.874,2820126.0
2017-12-22 09:30:00,61.99,62.24,61.72,61.8,1301424.0,50.1735,50.3759,49.955,50.0197,1301424.0
2017-12-22 10:00:00,61.8,61.82,61.55,61.57,766964.0,50.0197,50.0359,49.8174,49.8336,766964.0
2017-12-22 10:30:00,61.57,61.61,61.3,61.4,678599.0,49.8336,49.8659,49.615,49.696,678599.0
2017-12-22 11:00:00,61.4,61.43,61.31,61.36,539929.0,49.696,49.7203,49.6231,49.6636,539929.0
2017-12-22 11:30:00,61.36,61.37,61.19,61.3,490510.0,49.6636,49.6717,49.526,49.615,490510.0
2017-12-22 12:00:00,61.3,61.58,61.29,61.51,553075.0,49.615,49.8417,49.6069,49.785,553075.0
2017-12-22 12:30:00,61.5,61.56,61.35,61.4,328557.0,49.7769,49.8255,49.6555,49.696,328557.0
2017-12-22 13:00:00,61.4,61.45,61.35,61.41,355126.0,49.696,49.7364,49.6555,49.7041,355126.0
2017-12-22 13:30:00,61.41,61.61,61.4,61.6,597167.0,49.7041,49.8659,49.696,49.8579,597167.0
2017-12-22 14:00:00,61.59,61.6,61.48,61.57,644540.0,49.8498,49.8579,49.7607,49.8336,644540.0
2017-12-22 14:30:00,61.57,61.65,61.54,61.65,450841.0,49.8336,49.8983,49.8093,49.8983,450841.0
2017-12-22 15:00:00,61.64,61.65,61.53,61.63,548293.0,49.8902,49.8983,49.8012,49.8821,548293.0
2017-12-22 15:30:00,61.63,61.68,61.47,61.55,1547646.0,49.8821,49.9226,49.7526,49.8174,1547646.0
2017-12-26 09:30:00,61.5,61.72,61.33,61.35,828146.0,49.7769,49.955,49.6393,49.6555,828146.0
2017-12-26 10:00:00,61.34,61.34,61.06,61.1,581945.0,49.6474,49.6474,49.4208,49.4532,581945.0
2017-12-26 10:30:00,61.1,61.24,60.95,60.97,570316.0,49.4532,49.5665,49.3318,49.3479,570316.0
2017-12-26 11:00:00,60.97,61.21,60.89,61.16,410932.0,49.3479,49.5422,49.2832,49.5017,410932.0
2017-12-26 11:30:00,61.16,61.16,60.93,60.94,358044.0,49.5017,49.5017,49.3156,49.3237,358044.0
2017-12-26 12:00:00,60.95,60.98,60.84,60.9,560670.0,49.3318,49.356,49.2427,49.2913,560670.0
2017-12-26 12:30:00,60.9,60.97,60.8,60.87,289559.0,49.2913,49.3479,49.2104,49.267,289559.0
2017-12-26 13:00:00,60.87,61.02,60.84,60.99,310731.0,49.267,49.3884,49.2427,49.3641,310731.0
2017-12-26 13:30:00,60.99,61.13,60.98,61.02,330539.0,49.3641,49.4774,49.356,49.3884,330539.0
2017-12-26 14:00:00,61.02,61.05,60.93,61.05,325820.0,49.3884,49.4127,49.3156,49.4127,325820.0
2017-12-26 14:30:00,61.05,61.07,61.01,61.02,247675.0,49.4127,49.4289,49.3803,49.3884,247675.0
2017-12-26 15:00:00,61.02,61.1,60.98,61.0,525579.0,49.3884,49.4532,49.356,49.3722,525579.0
2017-12-26 15:30:00,61.0,61.15,60.95,61.11,1189632.0,49.3722,49.4936,49.3318,49.4613,1189632.0
2017-12-27 09:30:00,61.1,61.24,60.77,60.8,755567.0,49.4532,49.5665,49.1861,49.2104,755567.0
2017-12-27 10:00:00,60.81,61.04,60.81,60.97,559876.0,49.2184,49.4046,49.2184,49.3479,559876.0
2017-12-27 10:30:00,60.97,61.0,60.88,60.97,404604.0,49.3479,49.3722,49.2751,49.3479,404604.0
2017-12-27 11:00:00,60.98,60.98,60.79,60.84,483873.0,49.356,49.356,49.2023,49.2427,483873.0
2017-12-27 11:30:00,60.84,60.9,60.78,60.86,356541.0,49.2427,49.2913,49.1942,49.2589,356541.0
2017-12-27 12:00:00,60.85,60.87,60.78,60.82,318031.0,49.2508,49.267,49.1942,49.2265,318031.0
2017-12-27 12:30:00,60.82,60.87,60.8,60.81,227827.0,49.2265,49.267,49.2104,49.2184,227827.0
2017-12-27 13:00:00,60.81,60.9,60.72,60.73,427276.0,49.2184,49.2913,49.1456,49.1537,427276.0
2017-12-27 13:30:00,60.73,60.8,60.72,60.78,261739.0,49.1537,49.2104,49.1456,49.1942,261739.0
2017-12-27 14:00:00,60.77,60.77,60.67,60.75,252250.0,49.1861,49.1861,49.1051,49.1699,252250.0
2017-12-27 14:30:00,60.74,60.76,60.66,60.74,325357.0,49.1618,49.178,49.097,49.1618,325357.0
2017-12-27 15:00:00,60.74,60.79,60.71,60.73,434293.0,49.1618,49.2023,49.1375,49.1537,434293.0
2017-12-27 15:30:00,60.73,60.95,60.71,60.95,1079517.0,49.1537,49.3318,49.1375,49.3318,1079517.0
2017-12-28 09:30:00,61.03,61.2,60.91,61.15,716825.0,49.3965,49.5341,49.2994,49.4936,716825.0
2017-12-28 10:00:00,61.15,61.31,61.12,61.17,639039.0,49.4936,49.6231,49.4694,49.5098,639039.0
2017-12-28 10:30:00,61.17,61.24,61.09,61.16,439618.0,49.5098,49.5665,49.4451,49.5017,439618.0
2017-12-28 11:00:00,61.17,61.2,61.0,61.01,474868.0,49.5098,49.5341,49.3722,49.3803,474868.0
2017-12-28 11:30:00,61.0,61.2,61.0,61.12,306290.0,49.3722,49.5341,49.3722,49.4694,306290.0
2017-12-28 12:00:00,61.12,61.17,61.1,61.14,261565.0,49.4694,49.5098,49.4532,49.4855,261565.0
2017-12-28 12:30:00,61.14,61.2,61.09,61.14,309030.0,49.4855,49.5341,49.4451,49.4855,309030.0
2017-12-28 13:00:00,61.13,61.19,61.1,61.11,303757.0,49.4774,49.526,49.4532,49.4613,303757.0
2017-12-28 13:30:00,61.12,61.19,61.11,61.13,351061.0,49.4694,49.526,49.4613,49.4774,351061.0
2017-12-28 14:00:00,61.14,61.15,61.08,61.1,298986.0,49.4855,49.4936,49.437,49.4532,298986.0
2017-12-28 14:30:00,61.1,61.23,61.09,61.19,484670.0,49.4532,49.5584,49.4451,49.526,484670.0
2017-12-28 15:00:00,61.18,61.22,61.15,61.22,540167.0,49.5179,49.5503,49.4936,49.5503,540167.0
2017-12-28 15:30:00,61.21,61.31,61.18,61.28,1409015.0,49.5422,49.6231,49.5179,49.5989,1409015.0
2017-12-29 09:30:00,61.46,61.58,61.27,61.35,599515.0,49.7445,49.8417,49.5908,49.6555,599515.0
2017-12-29 10:00:00,61.36,61.37,61.06,61.15,435585.0,49.6636,49.6717,49.4208,49.4936,435585.0
2017-12-29 10:30:00,61.14,61.18,60.97,61.18,318473.0,49.4855,49.5179,49.3479,49.5179,318473.0
2017-12-29 11:00:00,61.18,61.18,60.93,60.97,484944.0,49.5179,49.5179,49.3156,49.3479,484944.0
2017-12-29 11:30:00,60.98,61.18,60.96,61.05,789047.0,49.356,49.5179,49.3399,49.4127,789047.0
2017-12-29 12:00:00,61.06,61.1,60.99,60.99,303549.0,49.4208,49.4532,49.3641,49.3641,303549.0
2017-12-29 12:30:00,61.0,61.12,60.99,61.04,306573.0,49.3722,49.4694,49.3641,49.4046,306573.0
2017-12-29 13:00:00,61.03,61.1,61.0,61.06,177746.0,49.3965,49.4532,49.3722,49.4208,177746.0
2017-12-29 13:30:00,61.07,61.09,60.98,61.02,300172.0,49.4289,49.4451,49.356,49.3884,300172.0
2017-12-29 14:00:00,61.01,61.12,61.0,61.06,448268.0,49.3803,49.4694,49.3722,49.4208,448268.0
2017-12-29 14:30:00,61.07,61.08,60.99,61.05,267493.0,49.4289,49.437,49.3641,49.4127,267493.0
2017-12-29 15:00:00,61.05,61.16,61.02,61.15,495506.0,49.4127,49.5017,49.3884,49.4936,495506.0
2017-12-29 15:30:00,61.15,61.16,60.67,60.74,2039382.0,49.4936,49.5017,49.1051,49.1618,2039382.0
2018-01-02 09:30:00,61.04,61.22,60.84,61.11,1399100.0,49.4046,49.5503,49.2427,49.4613,1399100.0
2018-01-02 10:00:00,61.11,61.18,61.04,61.1,1137229.0,49.4613,49.5179,49.4046,49.4532,1137229.0
2018-01-02 10:30:00,61.1,61.36,61.03,61.32,815317.0,49.4532,49.6636,49.3965,49.6312,815317.0
2018-01-02 11:00:00,61.31,61.32,60.96,60.98,617698.0,49.6231,49.6312,49.3399,49.356,617698.0
2018-01-02 11:30:00,60.98,61.0,60.81,60.93,572267.0,49.356,49.3722,49.2184,49.3156,572267.0
2018-01-02 12:00:00,60.93,61.01,60.92,60.94,824700.0,49.3156,49.3803,49.3075,49.3237,824700.0
2018-01-02 12:30:00,60.95,61.05,60.83,60.9,602015.0,49.3318,49.4127,49.2346,49.2913,602015.0
2018-01-02 13:00:00,60.9,60.99,60.89,60.99,747132.0,49.2913,49.3641,49.2832,49.3641,747132.0
2018-01-02 13:30:00,60.98,60.98,60.76,60.86,545819.0,49.356,49.356,49.178,49.2589,545819.0
2018-01-02 14:00:00,60.85,60.86,60.7,60.82,537100.0,49.2508,49.2589,49.1294,49.2265,537100.0
2018-01-02 14:30:00,60.82,60.87,60.73,60.85,570005.0,49.2265,49.267,49.1537,49.2508,570005.0
2018-01-02 15:00:00,60.85,60.91,60.82,60.88,842910.0,49.2508,49.2994,49.2265,49.2751,842910.0
2018-01-02 15:30:00,60.88,61.1,60.82,61.09,2086012.0,49.2751,49.4532,49.2265,49.4451,2086012.0
2018-01-03 09:30:00,61.22,61.68,61.1,61.62,2078713.0,49.5503,49.9226,49.4532,49.874,2078713.0
2018-01-03 10:00:00,61.6,61.77,61.45,61.73,1198236.0,49.8579,49.9954,49.7364,49.9631,1198236.0
2018-01-03 10:30:00,61.73,61.76,61.53,61.57,1413488.0,49.9631,49.9874,49.8012,49.8336,1413488.0
2018-01-03 11:00:00,61.58,61.7,61.56,61.62,557556.0,49.8417,49.9388,49.8255,49.874,557556.0
2018-01-03 11:30:00,61.62,61.69,61.53,61.54,686469.0,49.874,49.9307,49.8012,49.8093,686469.0
2018-01-03 12:00:00,61.54,61.65,61.53,61.54,459994.0,49.8093,49.8983,49.8012,49.8093,459994.0
2018-01-03 12:30:00,61.54,61.68,61.51,61.64,505072.0,49.8093,49.9226,49.785,49.8902,505072.0
2018-01-03 13:00:00,61.64,61.68,61.6,61.61,476679.0,49.8902,49.9226,49.8579,49.8659,476679.0
2018-01-03 13:30:00,61.61,61.61,61.48,61.54,437423.0,49.8659,49.8659,49.7607,49.8093,437423.0
2018-01-03 14:00:00,61.55,61.66,61.54,61.62,550637.0,49.8174,49.9064,49.8093,49.874,550637.0
2018-01-03 14:30:00,61.61,61.67,61.58,61.64,887517.0,49.8659,49.9145,49.8417,49.8902,887517.0
2018-01-03 15:00:00,61.65,61.66,61.46,61.5,594656.0,49.8983,49.9064,49.7445,49.7769,594656.0
2018-01-03 15:30:00,61.5,61.62,61.46,61.55,2197514.0,49.7769,49.874,49.7445,49.8174,2197514.0
2018-01-04 09:30:00,61.98,63.04,61.91,62.91,2790608.0,50.1654,51.0234,50.1088,50.9181,2790608.0
2018-01-04 10:00:00,62.91,63.05,62.67,62.76,1420433.0,50.9181,51.0315,50.7239,50.7967,1420433.0
2018-01-04 10:30:00,62.76,62.85,62.5,62.55,1111295.0,50.7967,50.8696,50.5863,50.6268,1111295.0
2018-01-04 11:00:00,62.54,62.58,62.22,62.29,801372.0,50.6187,50.651,50.3597,50.4163,801372.0
2018-01-04 11:30:00,62.29,62.47,62.24,62.46,838710.0,50.4163,50.562,50.3759,50.5539,838710.0
2018-01-04 12:00:00,62.45,62.48,62.35,62.36,631344.0,50.5458,50.5701,50.4649,50.473,631344.0
2018-01-04 12:30:00,62.36,62.56,62.3,62.56,725908.0,50.473,50.6349,50.4244,50.6349,725908.0
2018-01-04 13:00:00,62.55,62.65,62.49,62.61,671245.0,50.6268,50.7077,50.5782,50.6753,671245.0
2018-01-04 13:30:00,62.6,62.67,62.49,62.64,834728.0,50.6672,50.7239,50.5782,50.6996,834728.0
2018-01-04 14:00:00,62.65,62.67,62.58,62.58,575220.0,50.7077,50.7239,50.651,50.651,575220.0
2018-01-04 14:30:00,62.58,62.61,62.49,62.56,691073.0,50.651,50.6753,50.5782,50.6349,691073.0
2018-01-04 15:00:00,62.57,62.66,62.47,62.53,945811.0,50.643,50.7158,50.562,50.6106,945811.0
2018-01-04 15:30:00,62.53,62.54,62.25,62.32,2179880.0,50.6106,50.6187,50.384,50.4406,2179880.0
2018-01-05 09:30:00,62.76,62.81,62.2,62.43,1130167.0,50.7967,50.8372,50.3435,50.5296,1130167.0
2018-01-05 10:00:00,62.45,62.6,62.28,62.31,935692.0,50.5458,50.6672,50.4082,50.4325,935692.0
2018-01-05 10:30:00,62.3,62.53,62.3,62.53,774616.0,50.4244,50.6106,50.4244,50.6106,774616.0
2018-01-05 11:00:00,62.53,62.56,62.44,62.45,587356.0,50.6106,50.6349,50.5377,50.5458,587356.0
2018-01-05 11:30:00,62.45,62.46,62.14,62.14,571616.0,50.5458,50.5539,50.2949,50.2949,571616.0
2018-01-05 12:00:00,62.14,62.26,62.08,62.23,515746.0,50.2949,50.392,50.2464,50.3678,515746.0
2018-01-05 12:30:00,62.23,62.3,62.11,62.26,596756.0,50.3678,50.4244,50.2706,50.392,596756.0
2018-01-05 13:00:00,62.25,62.39,62.25,62.35,593197.0,50.384,50.4973,50.384,50.4649,593197.0
2018-01-05 13:30:00,62.35,62.36,62.29,62.32,294317.0,50.4649,50.473,50.4163,50.4406,294317.0
2018-01-05 14:00:00,62.32,62.42,62.31,62.41,412391.0,50.4406,50.5215,50.4325,50.5135,412391.0
2018-01-05 14:30:00,62.4,62.52,62.37,62.48,532973.0,50.5054,50.6025,50.4811,50.5701,532973.0
2018-01-05 15:00:00,62.48,62.57,62.44,62.53,849181.0,50.5701,50.643,50.5377,50.6106,849181.0
2018-01-05 15:30:00,62.52,62.8,62.46,62.69,2529058.0,50.6025,50.8291,50.5539,50.7401,2529058.0
2018-01-08 09:30:00,62.66,62.73,62.27,62.35,1986055.0,50.7158,50.7725,50.4001,50.4649,1986055.0
2018-01-08 10:00:00,62.35,62.43,62.18,62.19,885266.0,50.4649,50.5296,50.3273,50.3354,885266.0
2018-01-08 10:30:00,62.19,62.44,62.15,62.39,1030845.0,50.3354,50.5377,50.303,50.4973,1030845.0
2018-01-08 11:00:00,62.38,62.53,62.31,62.48,850869.0,50.4892,50.6106,50.4325,50.5701,850869.0
2018-01-08 11:30:00,62.49,62.49,62.2,62.21,530136.0,50.5782,50.5782,50.3435,50.3516,530136.0
2018-01-08 12:00:00,62.21,62.24,62.11,62.2,619625.0,50.3516,50.3759,50.2706,50.3435,619625.0
2018-01-08 12:30:00,62.19,62.21,62.11,62.15,460653.0,50.3354,50.3516,50.2706,50.303,460653.0
2018-01-08 13:00:00,62.16,62.22,62.11,62.19,514693.0,50.3111,50.3597,50.2706,50.3354,514693.0
2018-01-08 13:30:00,62.19,62.19,62.11,62.13,503852.0,50.3354,50.3354,50.2706,50.2868,503852.0
2018-01-08 14:00:00,62.13,62.16,62.05,62.05,546774.0,50.2868,50.3111,50.2221,50.2221,546774.0
2018-01-08 14:30:00,62.06,62.15,62.04,62.15,1283430.0,50.2302,50.303,50.214,50.303,1283430.0
2018-01-08 15:00:00,62.15,62.16,62.02,62.03,833763.0,50.303,50.3111,50.1978,50.2059,833763.0
2018-01-08 15:30:00,62.03,62.07,61.94,62.0,2318870.0,50.2059,50.2383,50.133,50.1816,2318870.0
2018-01-09 09:30:00,62.3,62.68,62.07,62.5,2186876.0,50.4244,50.732,50.2383,50.5863,2186876.0
2018-01-09 10:00:00,62.51,62.51,62.26,62.43,1140603.0,50.5944,50.5944,50.392,50.5296,1140603.0
2018-01-09 10:30:00,62.43,62.49,62.18,62.18,798187.0,50.5296,50.5782,50.3273,50.3273,798187.0
2018-01-09 11:00:00,62.18,62.54,62.17,62.5,748059.0,50.3273,50.6187,50.3192,50.5863,748059.0
2018-01-09 11:30:00,62.49,62.57,62.42,62.53,657318.0,50.5782,50.643,50.5215,50.6106,657318.0
2018-01-09 12:00:00,62.53,62.77,62.52,62.56,908023.0,50.6106,50.8048,50.6025,50.6349,908023.0
2018-01-09 12:30:00,62.56,62.66,62.48,62.54,836817.0,50.6349,50.7158,50.5701,50.6187,836817.0
2018-01-09 13:00:00,62.54,62.57,62.46,62.5,554042.0,50.6187,50.643,50.5539,50.5863,554042.0
2018-01-09 13:30:00,62.5,62.59,62.46,62.56,674801.0,50.5863,50.6591,50.5539,50.6349,674801.0
2018-01-09 14:00:00,62.56,62.6,62.43,62.47,577472.0,50.6349,50.6672,50.5296,50.562,577472.0
2018-01-09 14:30:00,62.46,62.56,62.41,62.41,632313.0,50.5539,50.6349,50.5135,50.5135,632313.0
2018-01-09 15:00:00,62.41,62.44,62.27,62.3,992131.0,50.5135,50.5377,50.4001,50.4244,992131.0
2018-01-09 15:30:00,62.3,62.41,62.18,62.26,2317748.0,50.4244,50.5135,50.3273,50.392,2317748.0
2018-01-10 09:30:00,62.48,62.77,62.36,62.65,1759774.0,50.5701,50.8048,50.473,50.7077,1759774.0
2018-01-10 10:00:00,62.65,63.03,62.65,62.86,1825197.0,50.7077,51.0153,50.7077,50.8777,1825197.0
2018-01-10 10:30:00,62.87,63.07,62.69,62.78,823650.0,50.8858,51.0476,50.7401,50.8129,823650.0
2018-01-10 11:00:00,62.79,62.99,62.78,62.96,1024233.0,50.821,50.9829,50.8129,50.9586,1024233.0
2018-01-10 11:30:00,62.96,63.23,62.92,63.17,912901.0,50.9586,51.1771,50.9262,51.1286,912901.0
2018-01-10 12:00:00,63.17,63.21,63.04,63.13,955463.0,51.1286,51.161,51.0234,51.0962,955463.0
2018-01-10 12:30:00,63.13,63.34,63.11,63.3,714269.0,51.0962,51.2662,51.08,51.2338,714269.0
2018-01-10 13:00:00,63.3,63.39,63.26,63.35,623121.0,51.2338,51.3066,51.2014,51.2743,623121.0
2018-01-10 13:30:00,63.34,63.4,63.31,63.32,645858.0,51.2662,51.3147,51.2419,51.25,645858.0
2018-01-10 14:00:00,63.31,63.35,63.09,63.11,915314.0,51.2419,51.2743,51.0638,51.08,915314.0
2018-01-10 14:30:00,63.1,63.26,63.03,63.05,809105.0,51.0719,51.2014,51.0153,51.0315,809105.0
2018-01-10 15:00:00,63.05,63.15,62.88,62.98,1291613.0,51.0315,51.1124,50.8939,50.9748,1291613.0
2018-01-10 15:30:00,62.97,63.15,62.95,63.11,1927353.0,50.9667,51.1124,50.9505,51.08,1927353.0
2018-01-11 09:30:00,63.65,63.67,62.91,63.25,1812076.0,51.5171,51.5333,50.9181,51.1933,1812076.0
2018-01-11 10:00:00,63.26,63.29,63.01,63.1,997462.0,51.2014,51.2257,50.9991,51.0719,997462.0
2018-01-11 10:30:00,63.1,63.17,62.76,63.15,1262174.0,51.0719,51.1286,50.7967,51.1124,1262174.0
2018-01-11 11:00:00,63.14,63.18,62.75,62.9,1544908.0,51.1043,51.1367,50.7886,50.9101,1544908.0
2018-01-11 11:30:00,62.9,62.93,62.69,62.78,1008971.0,50.9101,50.9343,50.7401,50.8129,1008971.0
2018-01-11 12:00:00,62.78,62.91,62.72,62.86,841780.0,50.8129,50.9181,50.7644,50.8777,841780.0
2018-01-11 12:30:00,62.85,62.98,62.84,62.88,730582.0,50.8696,50.9748,50.8615,50.8939,730582.0
2018-01-11 13:00:00,62.89,62.95,62.81,62.85,867734.0,50.902,50.9505,50.8372,50.8696,867734.0
2018-01-11 13:30:00,62.85,62.93,62.79,62.92,593792.0,50.8696,50.9343,50.821,50.9262,593792.0
2018-01-11 14:00:00,62.91,62.95,62.72,62.91,769261.0,50.9181,50.9505,50.7644,50.9181,769261.0
2018-01-11 14:30:00,62.92,63.06,62.81,62.83,998400.0,50.9262,51.0396,50.8372,50.8534,998400.0
2018-01-11 15:00:00,62.83,62.93,62.75,62.83,1561390.0,50.8534,50.9343,50.7886,50.8534,1561390.0
2018-01-11 15:30:00,62.82,63.01,62.74,63.01,3636158.0,50.8453,50.9991,50.7805,50.9991,3636158.0
2018-01-12 09:30:00,63.2,63.4,62.05,62.75,4391160.0,51.1529,51.3147,50.2221,50.7886,4391160.0
2018-01-12 10:00:00,62.75,62.8,62.4,62.53,1867335.0,50.7886,50.8291,50.5054,50.6106,1867335.0
2018-01-12 10:30:00,62.51,62.64,62.24,62.42,1764201.0,50.5944,50.6996,50.3759,50.5215,1764201.0
2018-01-12 11:00:00,62.41,62.64,62.32,62.57,1498710.0,50.5135,50.6996,50.4406,50.643,1498710.0
2018-01-12 11:30:00,62.56,62.97,62.44,62.97,1334908.0,50.6349,50.9667,50.5377,50.9667,1334908.0
2018-01-12 12:00:00,62.97,63.05,62.81,62.97,1092905.0,50.9667,51.0315,50.8372,50.9667,1092905.0
2018-01-12 12:30:00,62.96,63.04,62.69,62.72,775060.0,50.9586,51.0234,50.7401,50.7644,775060.0
2018-01-12 13:00:00,62.72,62.93,62.62,62.66,1675313.0,50.7644,50.9343,50.6834,50.7158,1675313.0
2018-01-12 13:30:00,62.67,62.81,62.56,62.57,701016.0,50.7239,50.8372,50.6349,50.643,701016.0
2018-01-12 14:00:00,62.57,62.63,62.35,62.37,843360.0,50.643,50.6915,50.4649,50.4811,843360.0
2018-01-12 14:30:00,62.38,62.45,62.25,62.39,975880.0,50.4892,50.5458,50.384,50.4973,975880.0
2018-01-12 15:00:00,62.39,62.56,62.33,62.42,1004206.0,50.4973,50.6349,50.4487,50.5215,1004206.0
2018-01-12 15:30:00,62.43,62.65,62.39,62.55,2990833.0,50.5296,50.7077,50.4973,50.6268,2990833.0
2018-01-16 09:30:00,62.79,63.15,62.62,62.73,2171027.0,50.821,51.1124,50.6834,50.7725,2171027.0
2018-01-16 10:00:00,62.74,62.84,62.45,62.74,1178436.0,50.7805,50.8615,50.5458,50.7805,1178436.0
2018-01-16 10:30:00,62.74,62.77,62.44,62.6,972818.0,50.7805,50.8048,50.5377,50.6672,972818.0
2018-01-16 11:00:00,62.6,62.96,62.5,62.91,1356081.0,50.6672,50.9586,50.5863,50.9181,1356081.0
2018-01-16 11:30:00,62.91,62.94,62.62,62.91,950092.0,50.9181,50.9424,50.6834,50.9181,950092.0
2018-01-16 12:00:00,62.92,63.1,62.85,62.9,1008096.0,50.9262,51.0719,50.8696,50.9101,1008096.0
2018-01-16 12:30:00,62.91,63.01,62.77,62.85,615867.0,50.9181,50.9991,50.8048,50.8696,615867.0
2018-01-16 13:00:00,62.86,63.02,62.82,62.89,612310.0,50.8777,51.0072,50.8453,50.902,612310.0
2018-01-16 13:30:00,62.9,62.94,62.67,62.72,598156.0,50.9101,50.9424,50.7239,50.7644,598156.0
2018-01-16 14:00:00,62.72,62.77,62.4,62.45,844126.0,50.7644,50.8048,50.5054,50.5458,844126.0
2018-01-16 14:30:00,62.45,62.58,62.17,62.52,1094652.0,50.5458,50.651,50.3192,50.6025,1094652.0
2018-01-16 15:00:00,62.52,62.78,62.51,62.76,871810.0,50.6025,50.8129,50.5944,50.7967,871810.0
2018-01-16 15:30:00,62.76,62.8,62.48,62.49,2160101.0,50.7967,50.8291,50.5701,50.5782,2160101.0
2018-01-17 09:30:00,62.85,63.05,62.54,62.57,2533888.0,50.8696,51.0315,50.6187,50.643,2533888.0
2018-01-17 10:00:00,62.57,62.86,62.49,62.78,1599754.0,50.643,50.8777,50.5782,50.8129,1599754.0
2018-01-17 10:30:00,62.78,62.97,62.69,62.8,1065964.0,50.8129,50.9667,50.7401,50.8291,1065964.0
2018-01-17 11:00:00,62.79,62.97,62.72,62.97,1305303.0,50.821,50.9667,50.7644,50.9667,1305303.0
2018-01-17 11:30:00,62.96,63.3,62.96,63.29,1298049.0,50.9586,51.2338,50.9586,51.2257,1298049.0
2018-01-17 12:00:00,63.29,63.37,63.16,63.24,1264452.0,51.2257,51.2905,51.1205,51.1852,1264452.0
2018-01-17 12:30:00,63.24,63.54,63.23,63.39,1261092.0,51.1852,51.4281,51.1771,51.3066,1261092.0
2018-01-17 13:00:00,63.39,63.49,63.21,63.4,841533.0,51.3066,51.3876,51.161,51.3147,841533.0
2018-01-17 13:30:00,63.4,63.56,63.35,63.52,761847.0,51.3147,51.4442,51.2743,51.4119,761847.0
2018-01-17 14:00:00,63.52,63.92,63.5,63.83,1735184.0,51.4119,51.7356,51.3957,51.6628,1735184.0
2018-01-17 14:30:00,63.83,64.04,63.79,63.9,1437548.0,51.6628,51.8327,51.6304,51.7194,1437548.0
2018-01-17 15:00:00,63.91,64.01,63.8,63.94,1347269.0,51.7275,51.8085,51.6385,51.7518,1347269.0
2018-01-17 15:30:00,63.94,64.04,63.72,63.86,3064045.0,51.7518,51.8327,51.5737,51.6871,3064045.0
2018-01-18 09:30:00,63.87,64.25,63.86,64.08,1999351.0,51.6951,52.0027,51.6871,51.8651,1999351.0
2018-01-18 10:00:00,64.06,64.25,63.86,63.98,1379714.0,51.8489,52.0027,51.6871,51.7842,1379714.0
2018-01-18 10:30:00,63.98,64.14,63.96,64.14,929643.0,51.7842,51.9137,51.768,51.9137,929643.0
2018-01-18 11:00:00,64.14,64.31,64.1,64.17,863437.0,51.9137,52.0513,51.8813,51.938,863437.0
2018-01-18 11:30:00,64.16,64.23,64.12,64.15,679343.0,51.9299,51.9865,51.8975,51.9218,679343.0
2018-01-18 12:00:00,64.15,64.24,64.01,64.03,640155.0,51.9218,51.9946,51.8085,51.8247,640155.0
2018-01-18 12:30:00,64.04,64.06,63.95,64.01,566917.0,51.8327,51.8489,51.7599,51.8085,566917.0
2018-01-18 13:00:00,64.01,64.05,63.92,64.02,543303.0,51.8085,51.8408,51.7356,51.8166,543303.0
2018-01-18 13:30:00,64.02,64.15,63.96,64.1,753353.0,51.8166,51.9218,51.768,51.8813,753353.0
2018-01-18 14:00:00,64.1,64.22,64.08,64.16,875092.0,51.8813,51.9784,51.8651,51.9299,875092.0
2018-01-18 14:30:00,64.16,64.23,64.03,64.09,836483.0,51.9299,51.9865,51.8247,51.8732,836483.0
2018-01-18 15:00:00,64.09,64.12,63.98,63.99,737178.0,51.8732,51.8975,51.7842,51.7923,737178.0
2018-01-18 15:30:00,63.99,64.01,63.87,63.95,2085133.0,51.7923,51.8085,51.6951,51.7599,2085133.0
2018-01-19 09:30:00,64.15,64.27,64.0,64.2,2992104.0,51.9218,52.0189,51.8004,51.9622,2992104.0
2018-01-19 10:00:00,64.19,64.19,63.87,64.05,1037990.0,51.9542,51.9542,51.6951,51.8408,1037990.0
2018-01-19 10:30:00,64.05,64.11,63.92,64.01,884976.0,51.8408,51.8894,51.7356,51.8085,884976.0
2018-01-19 11:00:00,64.02,64.09,63.92,64.02,773168.0,51.8166,51.8732,51.7356,51.8166,773168.0
2018-01-19 11:30:00,64.02,64.09,63.88,63.99,668611.0,51.8166,51.8732,51.7032,51.7923,668611.0
2018-01-19 12:00:00,63.99,64.04,63.87,63.99,721311.0,51.7923,51.8327,51.6951,51.7923,721311.0
2018-01-19 12:30:00,63.98,64.09,63.95,64.02,475308.0,51.7842,51.8732,51.7599,51.8166,475308.0
2018-01-19 13:00:00,64.02,64.08,63.98,64.08,507836.0,51.8166,51.8651,51.7842,51.8651,507836.0
2018-01-19 13:30:00,64.07,64.08,63.86,63.9,568790.0,51.857,51.8651,51.6871,51.7194,568790.0
2018-01-19 14:00:00,63.91,64.12,63.83,64.03,845608.0,51.7275,51.8975,51.6628,51.8247,845608.0
2018-01-19 14:30:00,64.04,64.15,63.95,63.98,759938.0,51.8327,51.9218,51.7599,51.7842,759938.0
2018-01-19 15:00:00,63.99,64.15,63.93,64.12,762566.0,51.7923,51.9218,51.7437,51.8975,762566.0
2018-01-19 15:30:00,64.11,64.22,64.02,64.22,2148669.0,51.8894,51.9784,51.8166,51.9784,2148669.0
2018-01-22 09:30:00,64.0,64.41,63.97,64.37,1626902.0,51.8004,52.1322,51.7761,52.0998,1626902.0
2018-01-22 10:00:00,64.36,64.47,64.19,64.28,1136195.0,52.0917,52.1808,51.9542,52.027,1136195.0
2018-01-22 10:30:00,64.29,64.44,64.11,64.12,711753.0,52.0351,52.1565,51.8894,51.8975,711753.0
2018-01-22 11:00:00,64.11,64.31,64.1,64.13,643353.0,51.8894,52.0513,51.8813,51.9056,643353.0
2018-01-22 11:30:00,64.13,64.35,64.12,64.32,446563.0,51.9056,52.0837,51.8975,52.0594,446563.0
2018-01-22 12:00:00,64.32,64.53,64.3,64.51,585551.0,52.0594,52.2293,52.0432,52.2132,585551.0
2018-01-22 12:30:00,64.51,64.6,64.46,64.47,366235.0,52.2132,52.286,52.1727,52.1808,366235.0
2018-01-22 13:00:00,64.47,64.53,64.43,64.46,313779.0,52.1808,52.2293,52.1484,52.1727,313779.0
2018-01-22 13:30:00,64.46,64.46,64.32,64.34,362255.0,52.1727,52.1727,52.0594,52.0756,362255.0
2018-01-22 14:00:00,64.35,64.37,64.25,64.31,317674.0,52.0837,52.0998,52.0027,52.0513,317674.0
2018-01-22 14:30:00,64.3,64.44,64.25,64.39,355416.0,52.0432,52.1565,52.0027,52.116,355416.0
2018-01-22 15:00:00,64.39,64.54,64.36,64.47,524371.0,52.116,52.2374,52.0917,52.1808,524371.0
2018-01-22 15:30:00,64.47,64.75,64.46,64.75,1873308.0,52.1808,52.4074,52.1727,52.4074,1873308.0
2018-01-23 09:30:00,64.31,64.81,64.3,64.32,1525653.0,52.0513,52.456,52.0432,52.0594,1525653.0
2018-01-23 10:00:00,64.32,64.62,64.22,64.54,1123359.0,52.0594,52.3022,51.9784,52.2374,1123359.0
2018-01-23 10:30:00,64.54,64.76,64.47,64.68,524327.0,52.2374,52.4155,52.1808,52.3507,524327.0
2018-01-23 11:00:00,64.69,64.85,64.66,64.76,542851.0,52.3588,52.4883,52.3346,52.4155,542851.0
2018-01-23 11:30:00,64.75,64.78,64.55,64.61,385871.0,52.4074,52.4317,52.2455,52.2941,385871.0
2018-01-23 12:00:00,64.61,64.75,64.59,64.68,318043.0,52.2941,52.4074,52.2779,52.3507,318043.0
2018-01-23 12:30:00,64.68,64.78,64.59,64.66,479276.0,52.3507,52.4317,52.2779,52.3346,479276.0
2018-01-23 13:00:00,64.65,64.78,64.61,64.67,631017.0,52.3265,52.4317,52.2941,52.3427,631017.0
2018-01-23 13:30:00,64.68,64.79,64.63,64.73,467824.0,52.3507,52.4398,52.3103,52.3912,467824.0
2018-01-23 14:00:00,64.73,64.75,64.48,64.59,676526.0,52.3912,52.4074,52.1889,52.2779,676526.0
2018-01-23 14:30:00,64.59,64.66,64.52,64.52,438397.0,52.2779,52.3346,52.2212,52.2212,438397.0
2018-01-23 15:00:00,64.53,64.58,64.44,64.52,1043419.0,52.2293,52.2698,52.1565,52.2212,1043419.0
2018-01-23 15:30:00,64.53,64.59,64.43,64.49,1598256.0,52.2293,52.2779,52.1484,52.197,1598256.0
2018-01-24 09:30:00,64.95,65.33,64.88,65.32,1937965.0,52.5693,52.8768,52.5126,52.8688,1937965.0
2018-01-24 10:00:00,65.32,65.42,65.22,65.27,943938.0,52.8688,52.9497,52.7878,52.8283,943938.0
2018-01-24 10:30:00,65.28,65.35,65.09,65.12,830198.0,52.8364,52.893,52.6826,52.7069,830198.0
2018-01-24 11:00:00,65.13,65.22,64.96,65.11,1046744.0,52.715,52.7878,52.5774,52.6988,1046744.0
2018-01-24 11:30:00,65.11,65.32,65.01,65.22,728647.0,52.6988,52.8688,52.6178,52.7878,728647.0
2018-01-24 12:00:00,65.23,65.34,65.14,65.26,512141.0,52.7959,52.8849,52.7231,52.8202,512141.0
2018-01-24 12:30:00,65.26,65.32,65.06,65.19,549399.0,52.8202,52.8688,52.6583,52.7635,549399.0
2018-01-24 13:00:00,65.18,65.24,64.8,64.97,605324.0,52.7554,52.804,52.4479,52.5855,605324.0
2018-01-24 13:30:00,64.97,65.23,64.93,65.15,784785.0,52.5855,52.7959,52.5531,52.7312,784785.0
2018-01-24 14:00:00,65.15,65.3,65.1,65.28,582317.0,52.7312,52.8526,52.6907,52.8364,582317.0
2018-01-24 14:30:00,65.28,65.37,65.17,65.33,841954.0,52.8364,52.9092,52.7473,52.8768,841954.0
2018-01-24 15:00:00,65.33,65.45,65.25,65.44,995020.0,52.8768,52.974,52.8121,52.9659,995020.0
2018-01-24 15:30:00,65.44,65.63,65.37,65.53,2884693.0,52.9659,53.1197,52.9092,53.0387,2884693.0
2018-01-25 09:30:00,65.7,65.78,65.47,65.62,1724942.0,53.1763,53.2411,52.9902,53.1116,1724942.0
2018-01-25 10:00:00,65.62,65.75,65.42,65.44,1444056.0,53.1116,53.2168,52.9497,52.9659,1444056.0
2018-01-25 10:30:00,65.45,65.63,65.4,65.59,912133.0,52.974,53.1197,52.9335,53.0873,912133.0
2018-01-25 11:00:00,65.58,65.67,65.51,65.57,952866.0,53.0792,53.152,53.0225,53.0711,952866.0
2018-01-25 11:30:00,65.58,65.8,65.57,65.75,924092.0,53.0792,53.2573,53.0711,53.2168,924092.0
2018-01-25 12:00:00,65.74,65.79,65.59,65.69,602373.0,53.2087,53.2492,53.0873,53.1682,602373.0
2018-01-25 12:30:00,65.69,65.8,65.66,65.79,591528.0,53.1682,53.2573,53.1439,53.2492,591528.0
2018-01-25 13:00:00,65.78,65.8,65.57,65.6,496677.0,53.2411,53.2573,53.0711,53.0954,496677.0
2018-01-25 13:30:00,65.61,65.73,65.57,65.66,465011.0,53.1035,53.2006,53.0711,53.1439,465011.0
2018-01-25 14:00:00,65.66,65.85,65.63,65.75,820622.0,53.1439,53.2977,53.1197,53.2168,820622.0
2018-01-25 14:30:00,65.75,65.8,65.57,65.59,728841.0,53.2168,53.2573,53.0711,53.0873,728841.0
2018-01-25 15:00:00,65.6,65.8,65.53,65.78,1012066.0,53.0954,53.2573,53.0387,53.2411,1012066.0
2018-01-25 15:30:00,65.78,65.78,65.63,65.66,1550277.0,53.2411,53.2411,53.1197,53.1439,1550277.0
2018-01-26 09:30:00,65.73,66.04,65.72,65.75,1639995.0,53.2006,53.4515,53.1925,53.2168,1639995.0
2018-01-26 10:00:00,65.75,65.77,65.25,65.34,757807.0,53.2168,53.233,52.8121,52.8849,757807.0
2018-01-26 10:30:00,65.34,65.62,65.33,65.53,634143.0,52.8849,53.1116,52.8768,53.0387,634143.0
2018-01-26 11:00:00,65.54,65.65,65.48,65.55,593252.0,53.0468,53.1358,52.9983,53.0549,593252.0
2018-01-26 11:30:00,65.55,65.56,65.42,65.5,382429.0,53.0549,53.063,52.9497,53.0144,382429.0
2018-01-26 12:00:00,65.49,65.73,65.48,65.66,447291.0,53.0063,53.2006,52.9983,53.1439,447291.0
2018-01-26 12:30:00,65.66,65.78,65.57,65.67,440412.0,53.1439,53.2411,53.0711,53.152,440412.0
2018-01-26 13:00:00,65.67,65.71,65.57,65.58,355630.0,53.152,53.1844,53.0711,53.0792,355630.0
2018-01-26 13:30:00,65.58,65.69,65.53,65.65,469794.0,53.0792,53.1682,53.0387,53.1358,469794.0
2018-01-26 14:00:00,65.66,65.72,65.6,65.62,554316.0,53.1439,53.1925,53.0954,53.1116,554316.0
2018-01-26 14:30:00,65.62,65.67,65.54,65.66,578864.0,53.1116,53.152,53.0468,53.1439,578864.0
2018-01-26 15:00:00,65.65,65.83,65.62,65.73,745610.0,53.1358,53.2815,53.1116,53.2006,745610.0
2018-01-26 15:30:00,65.73,65.94,65.7,65.92,2749350.0,53.2006,53.3706,53.1763,53.3544,2749350.0
2018-01-29 09:30:00,65.78,66.31,65.72,66.26,1400664.0,53.2411,53.67,53.1925,53.6296,1400664.0
2018-01-29 10:00:00,66.25,66.25,66.01,66.12,1048869.0,53.6215,53.6215,53.4272,53.5163,1048869.0
2018-01-29 10:30:00,66.12,66.13,65.86,66.02,808218.0,53.5163,53.5243,53.3058,53.4353,808218.0
2018-01-29 11:00:00,66.02,66.17,65.89,66.13,773985.0,53.4353,53.5567,53.3301,53.5243,773985.0
2018-01-29 11:30:00,66.13,66.21,66.01,66.13,636775.0,53.5243,53.5891,53.4272,53.5243,636775.0
2018-01-29 12:00:00,66.13,66.13,65.99,66.07,576967.0,53.5243,53.5243,53.411,53.4758,576967.0
2018-01-29 12:30:00,66.06,66.09,65.98,66.04,682423.0,53.4677,53.492,53.4029,53.4515,682423.0
2018-01-29 13:00:00,66.04,66.09,66.0,66.03,517571.0,53.4515,53.492,53.4191,53.4434,517571.0
2018-01-29 13:30:00,66.03,66.11,65.95,66.06,600873.0,53.4434,53.5082,53.3787,53.4677,600873.0
2018-01-29 14:00:00,66.05,66.11,65.96,65.98,578342.0,53.4596,53.5082,53.3868,53.4029,578342.0
2018-01-29 14:30:00,65.98,66.04,65.85,66.03,673814.0,53.4029,53.4515,53.2977,53.4434,673814.0
2018-01-29 15:00:00,66.04,66.07,65.9,65.92,620661.0,53.4515,53.4758,53.3382,53.3544,620661.0
2018-01-29 15:30:00,65.93,65.95,65.66,65.81,1800527.0,53.3625,53.3787,53.1439,53.2653,1800527.0
2018-01-30 09:30:00,65.43,65.93,65.28,65.59,1828976.0,52.9578,53.3625,52.8364,53.0873,1828976.0
2018-01-30 10:00:00,65.59,65.67,65.3,65.47,952671.0,53.0873,53.152,52.8526,52.9902,952671.0
2018-01-30 10:30:00,65.47,65.75,65.47,65.66,903605.0,52.9902,53.2168,52.9902,53.1439,903605.0
2018-01-30 11:00:00,65.67,65.74,65.47,65.5,756012.0,53.152,53.2087,52.9902,53.0144,756012.0
2018-01-30 11:30:00,65.5,65.7,65.39,65.43,710772.0,53.0144,53.1763,52.9254,52.9578,710772.0
2018-01-30 12:00:00,65.44,65.51,65.36,65.37,594194.0,52.9659,53.0225,52.9011,52.9092,594194.0
2018-01-30 12:30:00,65.38,65.57,65.37,65.55,603826.0,52.9173,53.0711,52.9092,53.0549,603826.0
2018-01-30 13:00:00,65.55,65.62,65.46,65.47,461662.0,53.0549,53.1116,52.9821,52.9902,461662.0
2018-01-30 13:30:00,65.47,65.67,65.37,65.6,776583.0,52.9902,53.152,52.9092,53.0954,776583.0
2018-01-30 14:00:00,65.61,65.66,65.54,65.56,496656.0,53.1035,53.1439,53.0468,53.063,496656.0
2018-01-30 14:30:00,65.55,65.56,65.38,65.42,584338.0,53.0549,53.063,52.9173,52.9497,584338.0
2018-01-30 15:00:00,65.42,65.55,65.38,65.48,758668.0,52.9497,53.0549,52.9173,52.9983,758668.0
2018-01-30 15:30:00,65.49,65.58,65.28,65.29,2576090.0,53.0063,53.0792,52.8364,52.8445,2576090.0
2018-01-31 09:30:00,65.4,66.09,65.16,66.04,1574563.0,52.9335,53.492,52.7393,53.4515,1574563.0
2018-01-31 10:00:00,66.05,66.08,65.78,65.97,1491167.0,53.4596,53.4839,53.2411,53.3948,1491167.0
2018-01-31 10:30:00,65.96,66.03,65.78,65.87,677702.0,53.3868,53.4434,53.2411,53.3139,677702.0
2018-01-31 11:00:00,65.86,65.93,65.75,65.76,890992.0,53.3058,53.3625,53.2168,53.2249,890992.0
2018-01-31 11:30:00,65.75,65.84,65.62,65.64,697046.0,53.2168,53.2896,53.1116,53.1278,697046.0
2018-01-31 12:00:00,65.63,65.84,65.63,65.77,549983.0,53.1197,53.2896,53.1197,53.233,549983.0
2018-01-31 12:30:00,65.77,65.88,65.76,65.85,411924.0,53.233,53.322,53.2249,53.2977,411924.0
2018-01-31 13:00:00,65.85,65.95,65.81,65.91,444766.0,53.2977,53.3787,53.2653,53.3463,444766.0
2018-01-31 13:30:00,65.91,66.0,65.88,65.96,485033.0,53.3463,53.4191,53.322,53.3868,485033.0
2018-01-31 14:00:00,65.97,66.1,65.91,65.97,1361513.0,53.3948,53.5001,53.3463,53.3948,1361513.0
2018-01-31 14:30:00,65.97,65.98,65.69,65.77,1001769.0,53.3948,53.4029,53.1682,53.233,1001769.0
2018-01-31 15:00:00,65.77,65.84,65.66,65.81,1098523.0,53.233,53.2896,53.1439,53.2653,1098523.0
2018-01-31 15:30:00,65.82,66.09,65.75,65.79,2819983.0,53.2734,53.492,53.2168,53.2492,2819983.0
2018-02-01 09:30:00,65.37,65.71,65.25,65.46,1334626.0,53.2242,53.501,53.1265,53.2975,1334626.0
2018-02-01 10:00:00,65.45,65.5,65.22,65.22,899202.0,53.2893,53.3301,53.1021,53.1021,899202.0
2018-02-01 10:30:00,65.22,65.23,65.06,65.17,702673.0,53.1021,53.1102,52.9718,53.0614,702673.0
2018-02-01 11:00:00,65.17,65.55,65.16,65.41,806885.0,53.0614,53.3708,53.0532,53.2568,806885.0
2018-02-01 11:30:00,65.42,65.97,65.39,65.96,720625.0,53.2649,53.7127,53.2405,53.7046,720625.0
2018-02-01 12:00:00,65.95,66.09,65.74,65.75,753456.0,53.6964,53.8104,53.5255,53.5336,753456.0
2018-02-01 12:30:00,65.76,65.82,65.65,65.69,478878.0,53.5417,53.5906,53.4522,53.4847,478878.0
2018-02-01 13:00:00,65.68,65.82,65.66,65.75,406650.0,53.4766,53.5906,53.4603,53.5336,406650.0
2018-02-01 13:30:00,65.75,65.8,65.47,65.54,711219.0,53.5336,53.5743,53.3056,53.3626,711219.0
2018-02-01 14:00:00,65.54,65.56,65.34,65.51,824755.0,53.3626,53.3789,53.1998,53.3382,824755.0
2018-02-01 14:30:00,65.5,65.59,65.4,65.48,989581.0,53.3301,53.4033,53.2486,53.3138,989581.0
2018-02-01 15:00:00,65.48,65.49,65.24,65.26,1120028.0,53.3138,53.3219,53.1184,53.1346,1120028.0
2018-02-01 15:30:00,65.27,65.59,65.19,65.51,2570261.0,53.1428,53.4033,53.0776,53.3382,2570261.0
2018-02-02 09:30:00,65.33,65.53,64.98,65.37,1743461.0,53.1916,53.3545,52.9067,53.2242,1743461.0
2018-02-02 10:00:00,65.37,65.44,65.04,65.11,1184682.0,53.2242,53.2812,52.9555,53.0125,1184682.0
2018-02-02 10:30:00,65.12,65.45,65.11,65.23,656777.0,53.0207,53.2893,53.0125,53.1102,656777.0
2018-02-02 11:00:00,65.22,65.38,65.14,65.21,478998.0,53.1021,53.2323,53.0369,53.0939,478998.0
2018-02-02 11:30:00,65.21,65.36,65.06,65.06,597535.0,53.0939,53.2161,52.9718,52.9718,597535.0
2018-02-02 12:00:00,65.07,65.19,65.03,65.07,535141.0,52.9799,53.0776,52.9474,52.9799,535141.0
2018-02-02 12:30:00,65.07,65.08,64.91,64.91,525644.0,52.9799,52.9881,52.8497,52.8497,525644.0
2018-02-02 13:00:00,64.91,65.02,64.83,64.95,453830.0,52.8497,52.9392,52.7845,52.8822,453830.0
2018-02-02 13:30:00,64.94,65.0,64.68,64.77,822408.0,52.8741,52.923,52.6624,52.7357,822408.0
2018-02-02 14:00:00,64.78,64.8,64.29,64.33,1039811.0,52.7438,52.7601,52.3449,52.3774,1039811.0
2018-02-02 14:30:00,64.32,64.47,63.92,63.98,1967693.0,52.3693,52.4914,52.0436,52.0925,1967693.0
2018-02-02 15:00:00,63.98,64.41,63.83,64.19,1946185.0,52.0925,52.4426,51.9703,52.2634,1946185.0
2018-02-02 15:30:00,64.19,64.23,63.97,64.0,2845994.0,52.2634,52.296,52.0843,52.1088,2845994.0
2018-02-05 09:30:00,58.7,59.31,58.05,59.06,16569171.0,47.7935,48.2902,47.2643,48.0866,16569171.0
2018-02-05 10:00:00,59.08,59.69,58.94,59.67,8855178.0,48.1029,48.5996,47.9889,48.5833,8855178.0
2018-02-05 10:30:00,59.67,59.89,59.29,59.6,7451043.0,48.5833,48.7624,48.2739,48.5263,7451043.0
2018-02-05 11:00:00,59.59,59.7,59.27,59.4,5014302.0,48.5181,48.6077,48.2576,48.3634,5014302.0
2018-02-05 11:30:00,59.39,59.61,59.02,59.33,6187212.0,48.3553,48.5344,48.054,48.3064,6187212.0
2018-02-05 12:00:00,59.32,59.33,58.69,59.02,5370063.0,48.2983,48.3064,47.7854,48.054,5370063.0
2018-02-05 12:30:00,59.01,59.18,59.0,59.1,3255564.0,48.0459,48.1843,48.0378,48.1192,3255564.0
2018-02-05 13:00:00,59.1,59.11,58.41,58.44,4987113.0,48.1192,48.1273,47.5574,47.5818,4987113.0
2018-02-05 13:30:00,58.44,58.91,58.43,58.91,4678441.0,47.5818,47.9645,47.5737,47.9645,4678441.0
2018-02-05 14:00:00,58.9,58.92,58.65,58.68,4456689.0,47.9563,47.9726,47.7528,47.7772,4456689.0
2018-02-05 14:30:00,58.68,58.69,58.23,58.28,4977538.0,47.7772,47.7854,47.4108,47.4515,4977538.0
2018-02-05 15:00:00,58.28,58.96,57.99,58.64,8709910.0,47.4515,48.0052,47.2154,47.7446,8709910.0
2018-02-05 15:30:00,58.64,58.69,57.5,58.15,10581804.0,47.7446,47.7854,46.8165,47.3457,10581804.0
2018-02-06 09:30:00,56.91,58.15,56.7,57.69,9081973.0,46.3361,47.3457,46.1651,46.9712,9081973.0
2018-02-06 10:00:00,57.69,58.5,57.5,57.83,7076484.0,46.9712,47.6307,46.8165,47.0851,7076484.0
2018-02-06 10:30:00,57.82,58.09,57.66,57.89,4933609.0,47.077,47.2968,46.9467,47.134,4933609.0
2018-02-06 11:00:00,57.89,57.99,57.47,57.55,3585064.0,47.134,47.2154,46.792,46.8572,3585064.0
2018-02-06 11:30:00,57.55,57.9,57.35,57.58,3616235.0,46.8572,47.1421,46.6943,46.8816,3616235.0
2018-02-06 12:00:00,57.57,57.64,57.34,57.52,3174445.0,46.8735,46.9304,46.6862,46.8327,3174445.0
2018-02-06 12:30:00,57.53,57.66,57.12,57.12,3877864.0,46.8409,46.9467,46.5071,46.5071,3877864.0
2018-02-06 13:00:00,57.13,57.31,56.87,57.07,3557479.0,46.5152,46.6618,46.3035,46.4664,3557479.0
2018-02-06 13:30:00,57.07,57.08,56.21,56.29,4369153.0,46.4664,46.4745,45.7661,45.8313,4369153.0
2018-02-06 14:00:00,56.29,56.3,56.0,56.01,5310487.0,45.8313,45.8394,45.5952,45.6033,5310487.0
2018-02-06 14:30:00,56.01,56.64,55.87,56.59,7855495.0,45.6033,46.1162,45.4893,46.0755,7855495.0
2018-02-06 15:00:00,56.6,57.55,56.34,56.85,6797934.0,46.0837,46.8572,45.872,46.2872,6797934.0
2018-02-06 15:30:00,56.86,57.3,56.43,57.26,10464609.0,46.2954,46.6536,45.9453,46.621,10464609.0
2018-02-07 09:30:00,56.94,57.48,56.75,57.31,5335307.0,46.3605,46.8002,46.2058,46.6618,5335307.0
2018-02-07 10:00:00,57.32,58.0,57.27,57.86,4312231.0,46.6699,47.2236,46.6292,47.1096,4312231.0
2018-02-07 10:30:00,57.85,57.89,57.53,57.56,3363583.0,47.1014,47.134,46.8409,46.8653,3363583.0
2018-02-07 11:00:00,57.56,58.02,57.54,57.98,3368644.0,46.8653,47.2398,46.849,47.2073,3368644.0
2018-02-07 11:30:00,57.98,58.11,57.83,57.99,3374129.0,47.2073,47.3131,47.0851,47.2154,3374129.0
2018-02-07 12:00:00,58.0,58.12,57.92,58.02,2992579.0,47.2236,47.3213,47.1584,47.2398,2992579.0
2018-02-07 12:30:00,58.02,58.08,57.81,57.89,1870087.0,47.2398,47.2887,47.0689,47.134,1870087.0
2018-02-07 13:00:00,57.9,57.98,57.55,57.78,2828959.0,47.1421,47.2073,46.8572,47.0444,2828959.0
2018-02-07 13:30:00,57.77,57.86,57.54,57.67,1963800.0,47.0363,47.1096,46.849,46.9549,1963800.0
2018-02-07 14:00:00,57.67,57.74,57.51,57.73,1797324.0,46.9549,47.0119,46.8246,47.0037,1797324.0
2018-02-07 14:30:00,57.73,57.78,57.36,57.62,2174045.0,47.0037,47.0444,46.7025,46.9142,2174045.0
2018-02-07 15:00:00,57.61,57.99,57.6,57.88,2361577.0,46.906,47.2154,46.8979,47.1259,2361577.0
2018-02-07 15:30:00,57.88,57.98,57.35,57.54,5181019.0,47.1259,47.2073,46.6943,46.849,5181019.0
2018-02-08 09:30:00,57.33,57.44,56.93,57.17,3149646.0,46.678,46.7676,46.3524,46.5478,3149646.0
2018-02-08 10:00:00,57.16,57.29,56.99,57.06,2121219.0,46.5396,46.6455,46.4012,46.4582,2121219.0
2018-02-08 10:30:00,57.05,57.13,56.84,56.97,2471983.0,46.4501,46.5152,46.2791,46.3849,2471983.0
2018-02-08 11:00:00,56.96,57.11,56.71,56.75,1955516.0,46.3768,46.4989,46.1732,46.2058,1955516.0
2018-02-08 11:30:00,56.75,57.04,56.57,56.7,1823816.0,46.2058,46.4419,46.0593,46.1651,1823816.0
2018-02-08 12:00:00,56.7,56.82,56.29,56.41,1486877.0,46.1651,46.2628,45.8313,45.929,1486877.0
2018-02-08 12:30:00,56.4,56.8,56.13,56.37,2066578.0,45.9208,46.2465,45.701,45.8964,2066578.0
2018-02-08 13:00:00,56.37,56.66,56.23,56.42,2573014.0,45.8964,46.1325,45.7824,45.9371,2573014.0
2018-02-08 13:30:00,56.41,56.81,56.34,56.57,2464951.0,45.929,46.2547,45.872,46.0593,2464951.0
2018-02-08 14:00:00,56.59,56.73,56.33,56.42,2085834.0,46.0755,46.1895,45.8638,45.9371,2085834.0
2018-02-08 14:30:00,56.41,56.46,56.12,56.34,2459650.0,45.929,45.9697,45.6929,45.872,2459650.0
2018-02-08 15:00:00,56.34,56.59,56.24,56.5,3181444.0,45.872,46.0755,45.7906,46.0023,3181444.0
2018-02-08 15:30:00,56.49,56.54,55.35,55.42,7500230.0,45.9941,46.0348,45.0659,45.1229,7500230.0
2018-02-09 09:30:00,56.14,56.48,56.06,56.11,4453262.0,45.7091,45.986,45.644,45.6847,4453262.0
2018-02-09 10:00:00,56.11,56.26,55.8,55.82,3319985.0,45.6847,45.8068,45.4323,45.4486,3319985.0
2018-02-09 10:30:00,55.82,55.96,55.38,55.67,3951286.0,45.4486,45.5626,45.0904,45.3265,3951286.0
2018-02-09 11:00:00,55.67,55.8,55.47,55.7,2216832.0,45.3265,45.4323,45.1636,45.3509,2216832.0
2018-02-09 11:30:00,55.7,55.96,55.39,55.4,1785639.0,45.3509,45.5626,45.0985,45.1066,1785639.0
2018-02-09 12:00:00,55.4,55.49,54.95,54.98,2842879.0,45.1066,45.1799,44.7402,44.7647,2842879.0
2018-02-09 12:30:00,54.99,55.59,54.87,55.55,2550663.0,44.7728,45.2613,44.6751,45.2288,2550663.0
2018-02-09 13:00:00,55.54,55.54,54.98,55.03,2262366.0,45.2206,45.2206,44.7647,44.8054,2262366.0
2018-02-09 13:30:00,55.04,55.55,54.72,55.42,3028827.0,44.8135,45.2288,44.553,45.1229,3028827.0
2018-02-09 14:00:00,55.41,56.1,55.4,55.64,4237798.0,45.1148,45.6766,45.1066,45.302,4237798.0
2018-02-09 14:30:00,55.64,55.81,55.5,55.5,2738057.0,45.302,45.4405,45.1881,45.1881,2738057.0
2018-02-09 15:00:00,55.51,55.76,55.14,55.62,2699489.0,45.1962,45.3997,44.8949,45.2858,2699489.0
2018-02-09 15:30:00,55.63,56.54,55.56,56.14,6170671.0,45.2939,46.0348,45.2369,45.7091,6170671.0
2018-02-12 09:30:00,56.36,56.69,56.16,56.23,2165498.0,45.8883,46.157,45.7254,45.7824,2165498.0
2018-02-12 10:00:00,56.24,56.45,55.95,56.06,1672366.0,45.7906,45.9615,45.5544,45.644,1672366.0
2018-02-12 10:30:00,56.05,56.2,55.88,56.06,1646432.0,45.6359,45.758,45.4975,45.644,1646432.0
2018-02-12 11:00:00,56.06,56.15,55.92,56.09,1397341.0,45.644,45.7173,45.53,45.6684,1397341.0
2018-02-12 11:30:00,56.08,56.35,55.95,56.34,1134286.0,45.6603,45.8801,45.5544,45.872,1134286.0
2018-02-12 12:00:00,56.34,56.6,56.27,56.58,1137200.0,45.872,46.0837,45.815,46.0674,1137200.0
2018-02-12 12:30:00,56.57,56.78,56.45,56.69,886486.0,46.0593,46.2302,45.9615,46.157,886486.0
2018-02-12 13:00:00,56.7,56.87,56.62,56.83,702547.0,46.1651,46.3035,46.1,46.2709,702547.0
2018-02-12 13:30:00,56.83,57.12,56.75,57.03,726534.0,46.2709,46.5071,46.2058,46.4338,726534.0
2018-02-12 14:00:00,57.04,57.07,56.87,57.05,748114.0,46.4419,46.4664,46.3035,46.4501,748114.0
2018-02-12 14:30:00,57.05,57.12,56.77,56.92,890044.0,46.4501,46.5071,46.2221,46.3442,890044.0
2018-02-12 15:00:00,56.93,57.01,56.75,56.88,1268365.0,46.3524,46.4175,46.2058,46.3117,1268365.0
2018-02-12 15:30:00,56.88,56.94,56.41,56.5,2694019.0,46.3117,46.3605,45.929,46.0023,2694019.0
2018-02-13 09:30:00,56.06,56.84,55.95,56.76,2046014.0,45.644,46.2791,45.5544,46.2139,2046014.0
2018-02-13 10:00:00,56.75,57.06,56.65,56.87,1540998.0,46.2058,46.4582,46.1244,46.3035,1540998.0
2018-02-13 10:30:00,56.87,57.17,56.81,57.04,1281697.0,46.3035,46.5478,46.2547,46.4419,1281697.0
2018-02-13 11:00:00,57.04,57.24,56.93,57.17,1291259.0,46.4419,46.6048,46.3524,46.5478,1291259.0
2018-02-13 11:30:00,57.17,57.33,57.05,57.3,846183.0,46.5478,46.678,46.4501,46.6536,846183.0
2018-02-13 12:00:00,57.3,57.36,57.15,57.16,680179.0,46.6536,46.7025,46.5315,46.5396,680179.0
2018-02-13 12:30:00,57.16,57.25,57.02,57.12,771853.0,46.5396,46.6129,46.4256,46.5071,771853.0
2018-02-13 13:00:00,57.12,57.53,57.12,57.51,997486.0,46.5071,46.8409,46.5071,46.8246,997486.0
2018-02-13 13:30:00,57.5,57.73,57.49,57.7,1514422.0,46.8165,47.0037,46.8083,46.9793,1514422.0
2018-02-13 14:00:00,57.7,57.86,57.66,57.84,1130912.0,46.9793,47.1096,46.9467,47.0933,1130912.0
2018-02-13 14:30:00,57.84,57.93,57.75,57.88,1326927.0,47.0933,47.1666,47.02,47.1259,1326927.0
2018-02-13 15:00:00,57.89,58.04,57.75,58.0,2016206.0,47.134,47.2561,47.02,47.2236,2016206.0
2018-02-13 15:30:00,58.0,58.09,57.93,58.0,4517674.0,47.2236,47.2968,47.1666,47.2236,4517674.0
2018-02-14 09:30:00,57.9,58.33,57.8,58.12,2190414.0,47.1421,47.4922,47.0607,47.3213,2190414.0
2018-02-14 10:00:00,58.13,58.59,58.0,58.42,1714810.0,47.3294,47.7039,47.2236,47.5655,1714810.0
2018-02-14 10:30:00,58.42,58.61,58.28,58.43,966049.0,47.5655,47.7202,47.4515,47.5737,966049.0
2018-02-14 11:00:00,58.43,58.78,58.37,58.75,977023.0,47.5737,47.8586,47.5248,47.8342,977023.0
2018-02-14 11:30:00,58.75,58.86,58.57,58.59,1578362.0,47.8342,47.9238,47.6876,47.7039,1578362.0
2018-02-14 12:00:00,58.59,58.73,58.41,58.64,775854.0,47.7039,47.8179,47.5574,47.7446,775854.0
2018-02-14 12:30:00,58.64,58.75,58.55,58.69,582096.0,47.7446,47.8342,47.6714,47.7854,582096.0
2018-02-14 13:00:00,58.69,58.88,58.66,58.82,720305.0,47.7854,47.9401,47.7609,47.8912,720305.0
2018-02-14 13:30:00,58.82,59.04,58.79,59.01,1169424.0,47.8912,48.0703,47.8668,48.0459,1169424.0
2018-02-14 14:00:00,59.02,59.12,58.99,59.01,1647886.0,48.054,48.1355,48.0296,48.0459,1647886.0
2018-02-14 14:30:00,59.01,59.25,59.0,59.21,1066011.0,48.0459,48.2413,48.0378,48.2087,1066011.0
2018-02-14 15:00:00,59.21,59.47,59.21,59.37,1713084.0,48.2087,48.4204,48.2087,48.339,1713084.0
2018-02-14 15:30:00,59.37,59.6,59.34,59.56,4270188.0,48.339,48.5263,48.3146,48.4937,4270188.0
2018-02-15 09:30:00,59.82,60.1,59.53,59.69,2662419.0,48.7054,48.9334,48.4693,48.5996,2662419.0
2018-02-15 10:00:00,59.69,59.94,59.54,59.62,2184802.0,48.5996,48.8031,48.4774,48.5426,2184802.0
2018-02-15 10:30:00,59.61,59.67,59.15,59.25,3025982.0,48.5344,48.5833,48.1599,48.2413,3025982.0
2018-02-15 11:00:00,59.23,59.63,59.21,59.59,1208913.0,48.225,48.5507,48.2087,48.5181,1208913.0
2018-02-15 11:30:00,59.6,59.61,59.47,59.56,906907.0,48.5263,48.5344,48.4204,48.4937,906907.0
2018-02-15 12:00:00,59.56,59.69,59.47,59.66,954576.0,48.4937,48.5996,48.4204,48.5751,954576.0
2018-02-15 12:30:00,59.66,59.77,59.59,59.66,659546.0,48.5751,48.6647,48.5181,48.5751,659546.0
2018-02-15 13:00:00,59.67,59.81,59.55,59.58,678853.0,48.5833,48.6973,48.4856,48.51,678853.0
2018-02-15 13:30:00,59.58,59.69,59.44,59.59,761193.0,48.51,48.5996,48.396,48.5181,761193.0
2018-02-15 14:00:00,59.6,59.79,59.59,59.77,750017.0,48.5263,48.681,48.5181,48.6647,750017.0
2018-02-15 14:30:00,59.77,59.79,59.69,59.75,674458.0,48.6647,48.681,48.5996,48.6484,674458.0
2018-02-15 15:00:00,59.75,59.87,59.73,59.77,1284585.0,48.6484,48.7461,48.6321,48.6647,1284585.0
2018-02-15 15:30:00,59.77,60.03,59.74,60.03,3872919.0,48.6647,48.8764,48.6403,48.8764,3872919.0
2018-02-16 09:30:00,59.67,60.03,59.67,59.91,2509152.0,48.5833,48.8764,48.5833,48.7787,2509152.0
2018-02-16 10:00:00,59.91,60.08,59.81,60.03,987079.0,48.7787,48.9171,48.6973,48.8764,987079.0
2018-02-16 10:30:00,60.03,60.07,59.89,59.93,901815.0,48.8764,48.9089,48.7624,48.795,901815.0
2018-02-16 11:00:00,59.93,60.15,59.93,60.13,1030677.0,48.795,48.9741,48.795,48.9578,1030677.0
2018-02-16 11:30:00,60.13,60.24,59.98,60.19,969190.0,48.9578,49.0474,48.8357,49.0067,969190.0
2018-02-16 12:00:00,60.2,60.26,60.17,60.25,616908.0,49.0148,49.0636,48.9904,49.0555,616908.0
2018-02-16 12:30:00,60.26,60.43,60.17,60.29,1000952.0,49.0636,49.2021,48.9904,49.0881,1000952.0
2018-02-16 13:00:00,60.3,60.37,60.1,60.12,821285.0,49.0962,49.1532,48.9334,48.9497,821285.0
2018-02-16 13:30:00,60.13,60.34,59.99,60.3,839571.0,48.9578,49.1288,48.8438,49.0962,839571.0
2018-02-16 14:00:00,60.3,60.37,59.93,60.08,1010025.0,49.0962,49.1532,48.795,48.9171,1010025.0
2018-02-16 14:30:00,60.07,60.22,60.03,60.2,831251.0,48.9089,49.0311,48.8764,49.0148,831251.0
2018-02-16 15:00:00,60.21,60.32,60.1,60.16,1008059.0,49.0229,49.1125,48.9334,48.9822,1008059.0
2018-02-16 15:30:00,60.15,60.23,59.95,59.97,2796863.0,48.9741,49.0392,48.8112,48.8275,2796863.0
2018-02-20 09:30:00,59.86,61.27,59.8,60.99,2907006.0,48.738,49.886,48.6891,49.658,2907006.0
2018-02-20 10:00:00,60.99,61.01,60.37,60.42,1462774.0,49.658,49.6743,49.1532,49.1939,1462774.0
2018-02-20 10:30:00,60.4,60.45,60.18,60.32,1397843.0,49.1776,49.2183,48.9985,49.1125,1397843.0
2018-02-20 11:00:00,60.32,60.53,60.19,60.51,1055092.0,49.1125,49.2835,49.0067,49.2672,1055092.0
2018-02-20 11:30:00,60.51,60.65,60.41,60.64,803273.0,49.2672,49.3812,49.1858,49.373,803273.0
2018-02-20 12:00:00,60.63,60.71,60.6,60.6,650762.0,49.3649,49.43,49.3405,49.3405,650762.0
2018-02-20 12:30:00,60.61,60.64,60.35,60.37,915097.0,49.3486,49.373,49.1369,49.1532,915097.0
2018-02-20 13:00:00,60.36,60.39,60.11,60.17,667292.0,49.1451,49.1695,48.9415,48.9904,667292.0
2018-02-20 13:30:00,60.17,60.21,59.93,60.01,670798.0,48.9904,49.0229,48.795,48.8601,670798.0
2018-02-20 14:00:00,60.01,60.03,59.78,59.91,761778.0,48.8601,48.8764,48.6728,48.7787,761778.0
2018-02-20 14:30:00,59.91,60.18,59.9,60.07,1006062.0,48.7787,48.9985,48.7705,48.9089,1006062.0
2018-02-20 15:00:00,60.07,60.3,59.9,60.06,1312194.0,48.9089,49.0962,48.7705,48.9008,1312194.0
2018-02-20 15:30:00,60.05,60.13,59.91,59.95,2074257.0,48.8927,48.9578,48.7787,48.8112,2074257.0
2018-02-21 09:30:00,59.86,60.11,59.75,59.81,1449565.0,48.738,48.9415,48.6484,48.6973,1449565.0
2018-02-21 10:00:00,59.82,60.02,59.73,59.92,1287311.0,48.7054,48.8682,48.6321,48.7868,1287311.0
2018-02-21 10:30:00,59.92,60.19,59.92,60.19,742029.0,48.7868,49.0067,48.7868,49.0067,742029.0
2018-02-21 11:00:00,60.18,60.23,60.0,60.23,1040601.0,48.9985,49.0392,48.852,49.0392,1040601.0
2018-02-21 11:30:00,60.22,60.33,60.17,60.2,640630.0,49.0311,49.1206,48.9904,49.0148,640630.0
2018-02-21 12:00:00,60.2,60.23,60.06,60.13,613467.0,49.0148,49.0392,48.9008,48.9578,613467.0
2018-02-21 12:30:00,60.13,60.32,60.11,60.3,542698.0,48.9578,49.1125,48.9415,49.0962,542698.0
2018-02-21 13:00:00,60.32,60.32,60.13,60.2,485234.0,49.1125,49.1125,48.9578,49.0148,485234.0
2018-02-21 13:30:00,60.2,60.23,60.11,60.2,497046.0,49.0148,49.0392,48.9415,49.0148,497046.0
2018-02-21 14:00:00,60.2,60.49,60.16,60.34,1419650.0,49.0148,49.2509,48.9822,49.1288,1419650.0
2018-02-21 14:30:00,60.35,60.49,60.21,60.42,1235564.0,49.1369,49.2509,49.0229,49.1939,1235564.0
2018-02-21 15:00:00,60.42,60.44,60.09,60.31,2028383.0,49.1939,49.2102,48.9252,49.1044,2028383.0
2018-02-21 15:30:00,60.31,60.43,59.74,59.76,2854636.0,49.1044,49.2021,48.6403,48.6565,2854636.0
2018-02-22 09:30:00,59.88,60.17,59.81,59.92,1210111.0,48.7543,48.9904,48.6973,48.7868,1210111.0
2018-02-22 10:00:00,59.92,60.0,59.73,59.83,688683.0,48.7868,48.852,48.6321,48.7135,688683.0
2018-02-22 10:30:00,59.83,59.9,59.69,59.72,921320.0,48.7135,48.7705,48.5996,48.624,921320.0
2018-02-22 11:00:00,59.71,60.12,59.7,60.09,687840.0,48.6158,48.9497,48.6077,48.9252,687840.0
2018-02-22 11:30:00,60.08,60.15,59.95,60.11,589882.0,48.9171,48.9741,48.8112,48.9415,589882.0
2018-02-22 12:00:00,60.11,60.16,60.04,60.05,407416.0,48.9415,48.9822,48.8845,48.8927,407416.0
2018-02-22 12:30:00,60.06,60.08,59.75,59.76,703403.0,48.9008,48.9171,48.6484,48.6565,703403.0
2018-02-22 13:00:00,59.76,59.85,59.61,59.67,725981.0,48.6565,48.7298,48.5344,48.5833,725981.0
2018-02-22 13:30:00,59.67,59.69,59.34,59.42,963673.0,48.5833,48.5996,48.3146,48.3797,963673.0
2018-02-22 14:00:00,59.43,59.53,59.27,59.49,905923.0,48.3879,48.4693,48.2576,48.4367,905923.0
2018-02-22 14:30:00,59.5,59.57,58.94,58.99,1395083.0,48.4449,48.5018,47.9889,48.0296,1395083.0
2018-02-22 15:00:00,58.98,59.09,58.8,58.93,2301091.0,48.0215,48.111,47.8749,47.9808,2301091.0
2018-02-22 15:30:00,58.93,58.99,58.68,58.82,3073593.0,47.9808,48.0296,47.7772,47.8912,3073593.0
2018-02-23 09:30:00,59.07,59.24,58.58,58.72,2224233.0,48.0947,48.2332,47.6958,47.8098,2224233.0
2018-02-23 10:00:00,58.72,58.76,58.35,58.39,1796053.0,47.8098,47.8423,47.5085,47.5411,1796053.0
2018-02-23 10:30:00,58.39,58.69,58.39,58.59,1115705.0,47.5411,47.7854,47.5411,47.7039,1115705.0
2018-02-23 11:00:00,58.6,58.72,58.5,58.56,909166.0,47.7121,47.8098,47.6307,47.6795,909166.0
2018-02-23 11:30:00,58.56,58.82,58.5,58.79,962893.0,47.6795,47.8912,47.6307,47.8668,962893.0
2018-02-23 12:00:00,58.79,58.9,58.73,58.77,1168058.0,47.8668,47.9563,47.8179,47.8505,1168058.0
2018-02-23 12:30:00,58.76,58.81,58.66,58.73,378450.0,47.8423,47.8831,47.7609,47.8179,378450.0
2018-02-23 13:00:00,58.73,58.75,58.53,58.55,714242.0,47.8179,47.8342,47.6551,47.6714,714242.0
2018-02-23 13:30:00,58.55,58.7,58.53,58.55,544503.0,47.6714,47.7935,47.6551,47.6714,544503.0
2018-02-23 14:00:00,58.55,58.56,58.41,58.53,730484.0,47.6714,47.6795,47.5574,47.6551,730484.0
2018-02-23 14:30:00,58.53,58.9,58.51,58.87,2186640.0,47.6551,47.9563,47.6388,47.9319,2186640.0
2018-02-23 15:00:00,58.87,59.1,58.85,59.1,1688416.0,47.9319,48.1192,47.9156,48.1192,1688416.0
2018-02-23 15:30:00,59.1,59.2,58.97,59.18,4014603.0,48.1192,48.2006,48.0133,48.1843,4014603.0
2018-02-26 09:30:00,59.75,59.79,59.14,59.23,2015225.0,48.6484,48.681,48.1517,48.225,2015225.0
2018-02-26 10:00:00,59.24,59.26,58.95,59.02,1186148.0,48.2332,48.2494,47.997,48.054,1186148.0
2018-02-26 10:30:00,59.02,59.26,59.0,59.17,710996.0,48.054,48.2494,48.0378,48.1762,710996.0
2018-02-26 11:00:00,59.17,59.41,59.13,59.4,958498.0,48.1762,48.3716,48.1436,48.3634,958498.0
2018-02-26 11:30:00,59.4,59.56,59.23,59.51,853149.0,48.3634,48.4937,48.225,48.453,853149.0
2018-02-26 12:00:00,59.51,59.63,59.51,59.56,819325.0,48.453,48.5507,48.453,48.4937,819325.0
2018-02-26 12:30:00,59.56,59.76,59.49,59.69,561097.0,48.4937,48.6565,48.4367,48.5996,561097.0
2018-02-26 13:00:00,59.69,59.84,59.68,59.8,648798.0,48.5996,48.7217,48.5914,48.6891,648798.0
2018-02-26 13:30:00,59.8,59.84,59.73,59.79,575029.0,48.6891,48.7217,48.6321,48.681,575029.0
2018-02-26 14:00:00,59.79,59.85,59.77,59.78,690909.0,48.681,48.7298,48.6647,48.6728,690909.0
2018-02-26 14:30:00,59.79,59.81,59.62,59.73,946405.0,48.681,48.6973,48.5426,48.6321,946405.0
2018-02-26 15:00:00,59.73,59.87,59.7,59.84,1359894.0,48.6321,48.7461,48.6077,48.7217,1359894.0
2018-02-26 15:30:00,59.84,60.0,59.79,59.99,2313052.0,48.7217,48.852,48.681,48.8438,2313052.0
2018-02-27 09:30:00,60.03,60.42,59.95,60.2,1575668.0,48.8764,49.1939,48.8112,49.0148,1575668.0
2018-02-27 10:00:00,60.2,60.48,60.13,60.36,983447.0,49.0148,49.2428,48.9578,49.1451,983447.0
2018-02-27 10:30:00,60.35,60.38,59.93,60.13,1116100.0,49.1369,49.1614,48.795,48.9578,1116100.0
2018-02-27 11:00:00,60.13,60.38,60.09,60.26,769786.0,48.9578,49.1614,48.9252,49.0636,769786.0
2018-02-27 11:30:00,60.26,60.29,59.93,59.94,765188.0,49.0636,49.0881,48.795,48.8031,765188.0
2018-02-27 12:00:00,59.94,60.05,59.63,59.71,908879.0,48.8031,48.8927,48.5507,48.6158,908879.0
2018-02-27 12:30:00,59.71,59.89,59.67,59.85,722440.0,48.6158,48.7624,48.5833,48.7298,722440.0
2018-02-27 13:00:00,59.85,59.94,59.78,59.81,416918.0,48.7298,48.8031,48.6728,48.6973,416918.0
2018-02-27 13:30:00,59.8,59.83,59.7,59.78,511374.0,48.6891,48.7135,48.6077,48.6728,511374.0
2018-02-27 14:00:00,59.79,59.81,59.58,59.75,1095478.0,48.681,48.6973,48.51,48.6484,1095478.0
2018-02-27 14:30:00,59.75,59.83,59.56,59.71,907029.0,48.6484,48.7135,48.4937,48.6158,907029.0
2018-02-27 15:00:00,59.7,59.77,59.51,59.62,936214.0,48.6077,48.6647,48.453,48.5426,936214.0
2018-02-27 15:30:00,59.63,59.66,59.22,59.22,2169427.0,48.5507,48.5751,48.2169,48.2169,2169427.0
2018-02-28 09:30:00,59.47,59.82,59.31,59.79,1521092.0,48.4204,48.7054,48.2902,48.681,1521092.0
2018-02-28 10:00:00,59.8,59.8,59.49,59.54,807842.0,48.6891,48.6891,48.4367,48.4774,807842.0
2018-02-28 10:30:00,59.55,59.59,59.2,59.3,941497.0,48.4856,48.5181,48.2006,48.282,941497.0
2018-02-28 11:00:00,59.31,59.42,59.13,59.41,607010.0,48.2902,48.3797,48.1436,48.3716,607010.0
2018-02-28 11:30:00,59.39,59.42,59.15,59.28,576202.0,48.3553,48.3797,48.1599,48.2657,576202.0
2018-02-28 12:00:00,59.29,59.44,59.25,59.27,514711.0,48.2739,48.396,48.2413,48.2576,514711.0
2018-02-28 12:30:00,59.27,59.55,59.22,59.4,375815.0,48.2576,48.4856,48.2169,48.3634,375815.0
2018-02-28 13:00:00,59.4,59.47,59.28,59.41,444877.0,48.3634,48.4204,48.2657,48.3716,444877.0
2018-02-28 13:30:00,59.41,59.49,59.33,59.49,519083.0,48.3716,48.4367,48.3064,48.4367,519083.0
2018-02-28 14:00:00,59.48,59.52,59.35,59.38,452780.0,48.4286,48.4611,48.3227,48.3472,452780.0
2018-02-28 14:30:00,59.39,59.39,58.94,58.98,947663.0,48.3553,48.3553,47.9889,48.0215,947663.0
2018-02-28 15:00:00,58.99,59.09,58.79,58.93,1359259.0,48.0296,48.111,47.8668,47.9808,1359259.0
2018-02-28 15:30:00,58.93,58.98,58.38,58.39,3424800.0,47.9808,48.0215,47.533,47.5411,3424800.0
2018-03-01 09:30:00,58.25,58.65,58.13,58.37,1591138.0,47.4271,47.7528,47.3294,47.5248,1591138.0
2018-03-01 10:00:00,58.38,58.76,58.27,58.76,1525221.0,47.533,47.8423,47.4434,47.8423,1525221.0
2018-03-01 10:30:00,58.76,58.94,58.39,58.4,950956.0,47.8423,47.9889,47.5411,47.5492,950956.0
2018-03-01 11:00:00,58.4,58.62,58.06,58.17,2222425.0,47.5492,47.7284,47.2724,47.362,2222425.0
2018-03-01 11:30:00,58.18,58.4,58.05,58.28,1349671.0,47.3701,47.5492,47.2643,47.4515,1349671.0
2018-03-01 12:00:00,58.28,58.29,57.85,57.9,1338800.0,47.4515,47.4597,47.1014,47.1421,1338800.0
2018-03-01 12:30:00,57.9,57.95,57.76,57.87,1486304.0,47.1421,47.1828,47.0281,47.1177,1486304.0
2018-03-01 13:00:00,57.87,57.9,57.35,57.83,1675342.0,47.1177,47.1421,46.6943,47.0851,1675342.0
2018-03-01 13:30:00,57.83,57.88,57.43,57.44,1013940.0,47.0851,47.1259,46.7595,46.7676,1013940.0
2018-03-01 14:00:00,57.43,57.52,57.12,57.47,2434200.0,46.7595,46.8327,46.5071,46.792,2434200.0
2018-03-01 14:30:00,57.48,57.53,57.16,57.2,1784008.0,46.8002,46.8409,46.5396,46.5722,1784008.0
2018-03-01 15:00:00,57.2,57.51,57.06,57.42,2194343.0,46.5722,46.8246,46.4582,46.7513,2194343.0
2018-03-01 15:30:00,57.42,57.52,57.06,57.28,4363583.0,46.7513,46.8327,46.4582,46.6373,4363583.0
2018-03-02 09:30:00,56.92,57.18,56.42,56.61,2592020.0,46.3442,46.5559,45.9371,46.0918,2592020.0
2018-03-02 10:00:00,56.62,56.79,56.42,56.69,1292642.0,46.1,46.2384,45.9371,46.157,1292642.0
2018-03-02 10:30:00,56.7,56.76,56.57,56.65,3281648.0,46.1651,46.2139,46.0593,46.1244,3281648.0
2018-03-02 11:00:00,56.65,56.92,56.53,56.82,1582664.0,46.1244,46.3442,46.0267,46.2628,1582664.0
2018-03-02 11:30:00,56.82,57.18,56.77,57.16,1266723.0,46.2628,46.5559,46.2221,46.5396,1266723.0
2018-03-02 12:00:00,57.16,57.19,56.88,57.15,1062812.0,46.5396,46.5641,46.3117,46.5315,1062812.0
2018-03-02 12:30:00,57.16,57.5,57.07,57.39,1046246.0,46.5396,46.8165,46.4664,46.7269,1046246.0
2018-03-02 13:00:00,57.39,57.4,57.08,57.1,890248.0,46.7269,46.735,46.4745,46.4908,890248.0
2018-03-02 13:30:00,57.1,57.32,56.95,57.18,705029.0,46.4908,46.6699,46.3686,46.5559,705029.0
2018-03-02 14:00:00,57.18,57.38,57.15,57.19,799366.0,46.5559,46.7188,46.5315,46.5641,799366.0
2018-03-02 14:30:00,57.19,57.27,57.05,57.06,1135948.0,46.5641,46.6292,46.4501,46.4582,1135948.0
2018-03-02 15:00:00,57.06,57.31,56.95,57.29,1082115.0,46.4582,46.6618,46.3686,46.6455,1082115.0
2018-03-02 15:30:00,57.28,57.62,57.26,57.41,2859915.0,46.6373,46.9142,46.621,46.7432,2859915.0
2018-03-05 09:30:00,56.81,56.97,56.59,56.69,2692260.0,46.2547,46.3849,46.0755,46.157,2692260.0
2018-03-05 10:00:00,56.7,56.96,56.63,56.96,1101940.0,46.1651,46.3768,46.1081,46.3768,1101940.0
2018-03-05 10:30:00,56.96,57.25,56.91,57.23,1255375.0,46.3768,46.6129,46.3361,46.5966,1255375.0
2018-03-05 11:00:00,57.23,57.69,57.2,57.5,1282903.0,46.5966,46.9712,46.5722,46.8165,1282903.0
2018-03-05 11:30:00,57.5,57.63,57.39,57.63,785789.0,46.8165,46.9223,46.7269,46.9223,785789.0
2018-03-05 12:00:00,57.62,57.73,57.46,57.58,811406.0,46.9142,47.0037,46.7839,46.8816,811406.0
2018-03-05 12:30:00,57.58,57.68,57.48,57.67,708466.0,46.8816,46.963,46.8002,46.9549,708466.0
2018-03-05 13:00:00,57.68,57.84,57.65,57.66,662479.0,46.963,47.0933,46.9386,46.9467,662479.0
2018-03-05 13:30:00,57.65,57.73,57.51,57.71,613371.0,46.9386,47.0037,46.8246,46.9874,613371.0
2018-03-05 14:00:00,57.72,57.77,57.5,57.61,690011.0,46.9956,47.0363,46.8165,46.906,690011.0
2018-03-05 14:30:00,57.61,57.9,57.61,57.88,779053.0,46.906,47.1421,46.906,47.1259,779053.0
2018-03-05 15:00:00,57.88,57.97,57.62,57.63,1148646.0,47.1259,47.1991,46.9142,46.9223,1148646.0
2018-03-05 15:30:00,57.63,57.79,57.5,57.57,3474595.0,46.9223,47.0526,46.8165,46.8735,3474595.0
2018-03-06 09:30:00,57.71,57.87,57.15,57.15,1554860.0,46.9874,47.1177,46.5315,46.5315,1554860.0
2018-03-06 10:00:00,57.14,57.23,56.83,57.01,2236032.0,46.5233,46.5966,46.2709,46.4175,2236032.0
2018-03-06 10:30:00,57.02,57.24,56.82,56.88,1162624.0,46.4256,46.6048,46.2628,46.3117,1162624.0
2018-03-06 11:00:00,56.87,57.01,56.82,56.88,1150420.0,46.3035,46.4175,46.2628,46.3117,1150420.0
2018-03-06 11:30:00,56.89,57.1,56.85,57.01,756609.0,46.3198,46.4908,46.2872,46.4175,756609.0
2018-03-06 12:00:00,57.02,57.08,56.65,56.7,1869132.0,46.4256,46.4745,46.1244,46.1651,1869132.0
2018-03-06 12:30:00,56.7,56.94,56.64,56.93,2579698.0,46.1651,46.3605,46.1162,46.3524,2579698.0
2018-03-06 13:00:00,56.94,57.11,56.93,57.04,1562397.0,46.3605,46.4989,46.3524,46.4419,1562397.0
2018-03-06 13:30:00,57.03,57.11,56.77,56.79,1089151.0,46.4338,46.4989,46.2221,46.2384,1089151.0
2018-03-06 14:00:00,56.79,57.12,56.75,57.09,1193373.0,46.2384,46.5071,46.2058,46.4826,1193373.0
2018-03-06 14:30:00,57.09,57.22,57.08,57.11,959384.0,46.4826,46.5885,46.4745,46.4989,959384.0
2018-03-06 15:00:00,57.1,57.18,57.02,57.14,1424755.0,46.4908,46.5559,46.4256,46.5233,1424755.0
2018-03-06 15:30:00,57.13,57.22,57.03,57.08,2647008.0,46.5152,46.5885,46.4338,46.4745,2647008.0
2018-03-07 09:30:00,56.4,56.74,56.25,56.51,2667348.0,45.9208,46.1977,45.7987,46.0104,2667348.0
2018-03-07 10:00:00,56.51,56.66,56.44,56.61,1858914.0,46.0104,46.1325,45.9534,46.0918,1858914.0
2018-03-07 10:30:00,56.6,56.64,56.47,56.52,1604115.0,46.0837,46.1162,45.9778,46.0185,1604115.0
2018-03-07 11:00:00,56.52,56.53,56.3,56.5,1234125.0,46.0185,46.0267,45.8394,46.0023,1234125.0
2018-03-07 11:30:00,56.5,56.6,56.26,56.28,885799.0,46.0023,46.0837,45.8068,45.8231,885799.0
2018-03-07 12:00:00,56.28,56.36,56.2,56.29,1092556.0,45.8231,45.8883,45.758,45.8313,1092556.0
2018-03-07 12:30:00,56.29,56.34,56.18,56.27,768116.0,45.8313,45.872,45.7417,45.815,768116.0
2018-03-07 13:00:00,56.27,56.3,56.01,56.3,962007.0,45.815,45.8394,45.6033,45.8394,962007.0
2018-03-07 13:30:00,56.29,56.34,56.16,56.29,795696.0,45.8313,45.872,45.7254,45.8313,795696.0
2018-03-07 14:00:00,56.29,56.38,56.23,56.25,1420343.0,45.8313,45.9046,45.7824,45.7987,1420343.0
2018-03-07 14:30:00,56.25,56.44,56.24,56.34,1433185.0,45.7987,45.9534,45.7906,45.872,1433185.0
2018-03-07 15:00:00,56.35,56.53,56.33,56.48,1361765.0,45.8801,46.0267,45.8638,45.986,1361765.0
2018-03-07 15:30:00,56.49,56.64,56.46,56.6,3990116.0,45.9941,46.1162,45.9697,46.0837,3990116.0
2018-03-08 09:30:00,56.75,57.02,56.63,56.66,1227203.0,46.2058,46.4256,46.1081,46.1325,1227203.0
2018-03-08 10:00:00,56.66,56.81,56.58,56.63,1374751.0,46.1325,46.2547,46.0674,46.1081,1374751.0
2018-03-08 10:30:00,56.62,56.7,56.46,56.6,1138506.0,46.1,46.1651,45.9697,46.0837,1138506.0
2018-03-08 11:00:00,56.6,56.7,56.49,56.56,1112869.0,46.0837,46.1651,45.9941,46.0511,1112869.0
2018-03-08 11:30:00,56.55,56.56,56.45,56.5,643721.0,46.043,46.0511,45.9615,46.0023,643721.0
2018-03-08 12:00:00,56.5,56.54,56.4,56.52,917034.0,46.0023,46.0348,45.9208,46.0185,917034.0
2018-03-08 12:30:00,56.52,56.53,56.36,56.45,921655.0,46.0185,46.0267,45.8883,45.9615,921655.0
2018-03-08 13:00:00,56.45,56.49,56.33,56.39,659033.0,45.9615,45.9941,45.8638,45.9127,659033.0
2018-03-08 13:30:00,56.39,56.4,56.23,56.33,645173.0,45.9127,45.9208,45.7824,45.8638,645173.0
2018-03-08 14:00:00,56.33,56.52,56.28,56.45,543839.0,45.8638,46.0185,45.8231,45.9615,543839.0
2018-03-08 14:30:00,56.45,56.54,56.35,56.45,1076423.0,45.9615,46.0348,45.8801,45.9615,1076423.0
2018-03-08 15:00:00,56.45,56.72,56.44,56.58,1360762.0,45.9615,46.1814,45.9534,46.0674,1360762.0
2018-03-08 15:30:00,56.58,56.75,56.4,56.72,1939085.0,46.0674,46.2058,45.9208,46.1814,1939085.0
2018-03-09 09:30:00,57.16,57.37,57.0,57.22,1350575.0,46.5396,46.7106,46.4094,46.5885,1350575.0
2018-03-09 10:00:00,57.22,57.5,57.18,57.35,1017947.0,46.5885,46.8165,46.5559,46.6943,1017947.0
2018-03-09 10:30:00,57.36,57.65,57.35,57.63,1361000.0,46.7025,46.9386,46.6943,46.9223,1361000.0
2018-03-09 11:00:00,57.63,57.89,57.61,57.83,993657.0,46.9223,47.134,46.906,47.0851,993657.0
2018-03-09 11:30:00,57.84,57.84,57.66,57.8,711829.0,47.0933,47.0933,46.9467,47.0607,711829.0
2018-03-09 12:00:00,57.81,57.99,57.79,57.82,754215.0,47.0689,47.2154,47.0526,47.077,754215.0
2018-03-09 12:30:00,57.81,57.96,57.75,57.77,484344.0,47.0689,47.191,47.02,47.0363,484344.0
2018-03-09 13:00:00,57.78,58.04,57.78,57.93,746279.0,47.0444,47.2561,47.0444,47.1666,746279.0
2018-03-09 13:30:00,57.93,58.07,57.89,58.03,613239.0,47.1666,47.2806,47.134,47.248,613239.0
2018-03-09 14:00:00,58.04,58.19,57.99,58.04,927886.0,47.2561,47.3783,47.2154,47.2561,927886.0
2018-03-09 14:30:00,58.04,58.17,58.02,58.13,668100.0,47.2561,47.362,47.2398,47.3294,668100.0
2018-03-09 15:00:00,58.13,58.2,58.06,58.12,972790.0,47.3294,47.3864,47.2724,47.3213,972790.0
2018-03-09 15:30:00,58.12,58.27,58.02,58.24,2519791.0,47.3213,47.4434,47.2398,47.419,2519791.0
2018-03-12 09:30:00,58.27,58.56,58.14,58.45,1184156.0,47.4434,47.6795,47.3375,47.5899,1184156.0
2018-03-12 10:00:00,58.45,58.51,58.27,58.29,982474.0,47.5899,47.6388,47.4434,47.4597,982474.0
2018-03-12 10:30:00,58.29,58.3,58.04,58.08,934838.0,47.4597,47.4678,47.2561,47.2887,934838.0
2018-03-12 11:00:00,58.07,58.15,57.96,57.98,678696.0,47.2806,47.3457,47.191,47.2073,678696.0
2018-03-12 11:30:00,57.99,58.25,57.96,58.19,761682.0,47.2154,47.4271,47.191,47.3783,761682.0
2018-03-12 12:00:00,58.2,58.28,58.16,58.23,491706.0,47.3864,47.4515,47.3538,47.4108,491706.0
2018-03-12 12:30:00,58.22,58.26,58.11,58.17,482990.0,47.4027,47.4352,47.3131,47.362,482990.0
2018-03-12 13:00:00,58.18,58.3,58.11,58.23,552502.0,47.3701,47.4678,47.3131,47.4108,552502.0
2018-03-12 13:30:00,58.23,58.3,58.19,58.22,458697.0,47.4108,47.4678,47.3783,47.4027,458697.0
2018-03-12 14:00:00,58.23,58.24,58.06,58.1,523957.0,47.4108,47.419,47.2724,47.305,523957.0
2018-03-12 14:30:00,58.09,58.13,58.0,58.01,424564.0,47.2968,47.3294,47.2236,47.2317,424564.0
2018-03-12 15:00:00,58.02,58.1,58.0,58.08,702820.0,47.2398,47.305,47.2236,47.2887,702820.0
2018-03-12 15:30:00,58.08,58.32,58.02,58.03,1847875.0,47.2887,47.4841,47.2398,47.248,1847875.0
2018-03-13 09:30:00,58.39,58.42,58.14,58.25,1076315.0,47.5411,47.5655,47.3375,47.4271,1076315.0
2018-03-13 10:00:00,58.25,58.39,58.16,58.25,782493.0,47.4271,47.5411,47.3538,47.4271,782493.0
2018-03-13 10:30:00,58.25,58.27,58.08,58.09,778421.0,47.4271,47.4434,47.2887,47.2968,778421.0
2018-03-13 11:00:00,58.09,58.16,57.83,57.9,1012099.0,47.2968,47.3538,47.0851,47.1421,1012099.0
2018-03-13 11:30:00,57.91,57.99,57.69,57.86,931698.0,47.1503,47.2154,46.9712,47.1096,931698.0
2018-03-13 12:00:00,57.86,57.9,57.67,57.81,751904.0,47.1096,47.1421,46.9549,47.0689,751904.0
2018-03-13 12:30:00,57.81,57.92,57.77,57.87,609273.0,47.0689,47.1584,47.0363,47.1177,609273.0
2018-03-13 13:00:00,57.87,57.94,57.82,57.87,391577.0,47.1177,47.1747,47.077,47.1177,391577.0
2018-03-13 13:30:00,57.87,57.92,57.71,57.73,504421.0,47.1177,47.1584,46.9874,47.0037,504421.0
2018-03-13 14:00:00,57.73,57.8,57.61,57.75,499821.0,47.0037,47.0607,46.906,47.02,499821.0
2018-03-13 14:30:00,57.75,57.89,57.65,57.74,755699.0,47.02,47.134,46.9386,47.0119,755699.0
2018-03-13 15:00:00,57.75,57.8,57.51,57.54,885634.0,47.02,47.0607,46.8246,46.849,885634.0
2018-03-13 15:30:00,57.54,57.65,57.42,57.56,2192720.0,46.849,46.9386,46.7513,46.8653,2192720.0
2018-03-14 09:30:00,57.86,57.9,57.38,57.51,669002.0,47.1096,47.1421,46.7188,46.8246,669002.0
2018-03-14 10:00:00,57.51,57.6,57.34,57.48,598716.0,46.8246,46.8979,46.6862,46.8002,598716.0
2018-03-14 10:30:00,57.49,57.57,57.36,57.43,549808.0,46.8083,46.8735,46.7025,46.7595,549808.0
2018-03-14 11:00:00,57.43,57.46,57.21,57.33,455161.0,46.7595,46.7839,46.5803,46.678,455161.0
2018-03-14 11:30:00,57.33,57.36,56.92,57.07,796442.0,46.678,46.7025,46.3442,46.4664,796442.0
2018-03-14 12:00:00,57.08,57.14,56.9,57.01,665015.0,46.4745,46.5233,46.3279,46.4175,665015.0
2018-03-14 12:30:00,57.02,57.15,56.93,56.99,470154.0,46.4256,46.5315,46.3524,46.4012,470154.0
2018-03-14 13:00:00,56.99,57.0,56.79,56.82,493575.0,46.4012,46.4094,46.2384,46.2628,493575.0
2018-03-14 13:30:00,56.82,57.14,56.81,57.03,515003.0,46.2628,46.5233,46.2547,46.4338,515003.0
2018-03-14 14:00:00,57.03,57.06,56.81,56.82,551462.0,46.4338,46.4582,46.2547,46.2628,551462.0
2018-03-14 14:30:00,56.82,56.9,56.51,56.69,850838.0,46.2628,46.3279,46.0104,46.157,850838.0
2018-03-14 15:00:00,56.7,56.71,56.48,56.53,1262065.0,46.1651,46.1732,45.986,46.0267,1262065.0
2018-03-14 15:30:00,56.53,56.71,56.45,56.64,2119512.0,46.0267,46.1732,45.9615,46.1162,2119512.0
2018-03-15 09:30:00,56.77,56.85,56.24,56.35,1149765.0,46.2221,46.2872,45.7906,45.8801,1149765.0
2018-03-15 10:00:00,56.36,56.77,56.34,56.54,618102.0,45.8883,46.2221,45.872,46.0348,618102.0
2018-03-15 10:30:00,56.54,56.67,56.44,56.62,445207.0,46.0348,46.1407,45.9534,46.1,445207.0
2018-03-15 11:00:00,56.62,56.98,56.6,56.91,614708.0,46.1,46.3931,46.0837,46.3361,614708.0
2018-03-15 11:30:00,56.91,56.98,56.79,56.97,556358.0,46.3361,46.3931,46.2384,46.3849,556358.0
2018-03-15 12:00:00,56.97,57.12,56.91,57.0,598368.0,46.3849,46.5071,46.3361,46.4094,598368.0
2018-03-15 12:30:00,57.0,57.06,56.92,57.0,440422.0,46.4094,46.4582,46.3442,46.4094,440422.0
2018-03-15 13:00:00,57.0,57.02,56.83,57.0,389766.0,46.4094,46.4256,46.2709,46.4094,389766.0
2018-03-15 13:30:00,57.0,57.03,56.86,56.89,511206.0,46.4094,46.4338,46.2954,46.3198,511206.0
2018-03-15 14:00:00,56.89,57.03,56.85,56.86,501684.0,46.3198,46.4338,46.2872,46.2954,501684.0
2018-03-15 14:30:00,56.86,56.9,56.77,56.89,652561.0,46.2954,46.3279,46.2221,46.3198,652561.0
2018-03-15 15:00:00,56.88,56.97,56.83,56.97,626711.0,46.3117,46.3849,46.2709,46.3849,626711.0
2018-03-15 15:30:00,56.97,56.98,56.83,56.84,1188054.0,46.3849,46.3931,46.2709,46.2791,1188054.0
2018-03-16 09:30:00,56.99,57.17,56.78,56.93,3777228.0,46.4012,46.5478,46.2302,46.3524,3777228.0
2018-03-16 10:00:00,56.94,57.08,56.82,57.03,701603.0,46.3605,46.4745,46.2628,46.4338,701603.0
2018-03-16 10:30:00,57.03,57.09,56.97,56.97,705481.0,46.4338,46.4826,46.3849,46.3849,705481.0
2018-03-16 11:00:00,56.97,57.07,56.9,57.02,516681.0,46.3849,46.4664,46.3279,46.4256,516681.0
2018-03-16 11:30:00,57.02,57.1,56.46,56.51,3269038.0,46.4256,46.4908,45.9697,46.0104,3269038.0
2018-03-16 12:00:00,56.51,56.52,56.22,56.26,2676310.0,46.0104,46.0185,45.7743,45.8068,2676310.0
2018-03-16 12:30:00,56.25,56.52,56.24,56.49,1121889.0,45.7987,46.0185,45.7906,45.9941,1121889.0
2018-03-16 13:00:00,56.48,56.51,56.36,56.4,812550.0,45.986,46.0104,45.8883,45.9208,812550.0
2018-03-16 13:30:00,56.39,56.43,56.24,56.31,674109.0,45.9127,45.9453,45.7906,45.8476,674109.0
2018-03-16 14:00:00,56.32,56.4,56.26,56.33,1158335.0,45.8557,45.9208,45.8068,45.8638,1158335.0
2018-03-16 14:30:00,56.33,56.35,56.14,56.19,1507550.0,45.8638,45.8801,45.7091,45.7499,1507550.0
2018-03-16 15:00:00,56.19,56.21,55.92,56.08,2691222.0,45.7499,45.7661,45.53,45.6603,2691222.0
2018-03-16 15:30:00,56.09,56.11,55.87,55.87,4679955.0,45.6684,45.6847,45.4893,45.4893,4679955.0
2018-03-19 09:30:00,55.88,55.99,55.44,55.56,2355689.0,45.4975,45.587,45.1392,45.2369,2355689.0
2018-03-19 10:00:00,55.56,55.77,55.52,55.65,1456026.0,45.2369,45.4079,45.2043,45.3102,1456026.0
2018-03-19 10:30:00,55.65,55.81,55.45,55.46,675783.0,45.3102,45.4405,45.1473,45.1555,675783.0
2018-03-19 11:00:00,55.47,55.6,55.44,55.52,751135.0,45.1636,45.2695,45.1392,45.2043,751135.0
2018-03-19 11:30:00,55.52,55.56,55.35,55.54,1100379.0,45.2043,45.2369,45.0659,45.2206,1100379.0
2018-03-19 12:00:00,55.55,55.59,55.32,55.49,1116351.0,45.2288,45.2613,45.0415,45.1799,1116351.0
2018-03-19 12:30:00,55.5,55.51,55.22,55.32,561180.0,45.1881,45.1962,44.9601,45.0415,561180.0
2018-03-19 13:00:00,55.33,55.35,54.97,55.05,1111442.0,45.0496,45.0659,44.7565,44.8217,1111442.0
2018-03-19 13:30:00,55.05,55.41,54.99,55.39,776184.0,44.8217,45.1148,44.7728,45.0985,776184.0
2018-03-19 14:00:00,55.38,55.45,55.25,55.4,631138.0,45.0904,45.1473,44.9845,45.1066,631138.0
2018-03-19 14:30:00,55.41,55.43,55.12,55.36,869378.0,45.1148,45.1311,44.8787,45.0741,869378.0
2018-03-19 15:00:00,55.37,55.5,55.26,55.4,1134768.0,45.0822,45.1881,44.9927,45.1066,1134768.0
2018-03-19 15:30:00,55.4,55.54,55.29,55.48,2159344.0,45.1066,45.2206,45.0171,45.1718,2159344.0
2018-03-20 09:30:00,55.77,55.89,55.17,55.18,1671764.0,45.4079,45.5056,44.9194,44.9275,1671764.0
2018-03-20 10:00:00,55.18,55.21,54.82,54.94,1875160.0,44.9275,44.9519,44.6344,44.7321,1875160.0
2018-03-20 10:30:00,54.95,54.96,54.7,54.85,2260245.0,44.7402,44.7484,44.5367,44.6588,2260245.0
2018-03-20 11:00:00,54.86,54.89,54.65,54.85,1606328.0,44.667,44.6914,44.496,44.6588,1606328.0
2018-03-20 11:30:00,54.85,54.88,54.69,54.8,1528834.0,44.6588,44.6833,44.5286,44.6181,1528834.0
2018-03-20 12:00:00,54.8,55.04,54.79,54.87,2663200.0,44.6181,44.8135,44.61,44.6751,2663200.0
2018-03-20 12:30:00,54.87,54.95,54.72,54.93,2030929.0,44.6751,44.7402,44.553,44.724,2030929.0
2018-03-20 13:00:00,54.92,55.01,54.83,54.85,1662264.0,44.7158,44.7891,44.6425,44.6588,1662264.0
2018-03-20 13:30:00,54.84,54.85,54.75,54.78,744615.0,44.6507,44.6588,44.5774,44.6018,744615.0
2018-03-20 14:00:00,54.77,54.85,54.73,54.82,1092402.0,44.5937,44.6588,44.5611,44.6344,1092402.0
2018-03-20 14:30:00,54.82,54.93,54.75,54.88,1786975.0,44.6344,44.724,44.5774,44.6833,1786975.0
2018-03-20 15:00:00,54.88,54.97,54.86,54.94,2400286.0,44.6833,44.7565,44.667,44.7321,2400286.0
2018-03-20 15:30:00,54.94,55.01,54.88,54.91,2482121.0,44.7321,44.7891,44.6833,44.7077,2482121.0
2018-03-21 09:30:00,55.02,55.1,54.64,54.67,1720597.0,44.7972,44.8624,44.4878,44.5123,1720597.0
2018-03-21 10:00:00,54.66,54.69,54.54,54.64,985601.0,44.5041,44.5286,44.4064,44.4878,985601.0
2018-03-21 10:30:00,54.65,54.72,54.59,54.66,1114435.0,44.496,44.553,44.4471,44.5041,1114435.0
2018-03-21 11:00:00,54.68,54.69,54.6,54.66,704383.0,44.5204,44.5286,44.4553,44.5041,704383.0
2018-03-21 11:30:00,54.66,55.02,54.64,54.96,651964.0,44.5041,44.7972,44.4878,44.7484,651964.0
2018-03-21 12:00:00,54.96,55.16,54.93,55.04,707760.0,44.7484,44.9112,44.724,44.8135,707760.0
2018-03-21 12:30:00,55.04,55.09,54.97,55.05,473176.0,44.8135,44.8542,44.7565,44.8217,473176.0
2018-03-21 13:00:00,55.05,55.07,54.94,55.0,370406.0,44.8217,44.838,44.7321,44.781,370406.0
2018-03-21 13:30:00,55.0,55.16,54.92,55.1,573602.0,44.781,44.9112,44.7158,44.8624,573602.0
2018-03-21 14:00:00,55.11,55.53,54.86,55.46,1936310.0,44.8705,45.2125,44.667,45.1555,1936310.0
2018-03-21 14:30:00,55.46,55.58,55.05,55.15,1778652.0,45.1555,45.2532,44.8217,44.9031,1778652.0
2018-03-21 15:00:00,55.15,55.36,55.1,55.2,1326398.0,44.9031,45.0741,44.8624,44.9438,1326398.0
2018-03-21 15:30:00,55.2,55.21,54.79,54.79,2214266.0,44.9438,44.9519,44.61,44.61,2214266.0
2018-03-22 09:30:00,54.21,54.28,53.9,53.97,1835949.0,44.1377,44.1947,43.8853,43.9423,1835949.0
2018-03-22 10:00:00,53.96,54.19,53.9,53.93,1450368.0,43.9342,44.1215,43.8853,43.9098,1450368.0
2018-03-22 10:30:00,53.92,53.92,53.38,53.54,1558426.0,43.9016,43.9016,43.462,43.5922,1558426.0
2018-03-22 11:00:00,53.54,53.67,53.4,53.41,1594797.0,43.5922,43.6981,43.4782,43.4864,1594797.0
2018-03-22 11:30:00,53.41,53.5,53.16,53.28,1658670.0,43.4864,43.5597,43.2828,43.3805,1658670.0
2018-03-22 12:00:00,53.28,53.89,53.19,53.84,2032562.0,43.3805,43.8772,43.3073,43.8365,2032562.0
2018-03-22 12:30:00,53.83,53.96,53.69,53.72,1197118.0,43.8283,43.9342,43.7144,43.7388,1197118.0
2018-03-22 13:00:00,53.71,53.83,53.48,53.8,970588.0,43.7306,43.8283,43.5434,43.8039,970588.0
2018-03-22 13:30:00,53.81,53.94,53.69,53.73,1212333.0,43.8121,43.9179,43.7144,43.7469,1212333.0
2018-03-22 14:00:00,53.73,53.77,53.3,53.3,1533119.0,43.7469,43.7795,43.3968,43.3968,1533119.0
2018-03-22 14:30:00,53.3,53.3,52.9,52.92,2838784.0,43.3968,43.3968,43.0711,43.0874,2838784.0
2018-03-22 15:00:00,52.91,53.13,52.57,52.81,2917116.0,43.0793,43.2584,42.8025,42.9979,2917116.0
2018-03-22 15:30:00,52.8,52.84,52.17,52.53,6991717.0,42.9897,43.0223,42.4768,42.7699,6991717.0
2018-03-23 09:30:00,52.72,52.94,52.33,52.52,1898316.0,42.9246,43.1037,42.607,42.7617,1898316.0
2018-03-23 10:00:00,52.52,52.77,52.42,52.44,1480362.0,42.7617,42.9653,42.6803,42.6966,1480362.0
2018-03-23 10:30:00,52.45,52.51,52.29,52.45,1390259.0,42.7048,42.7536,42.5745,42.7048,1390259.0
2018-03-23 11:00:00,52.44,52.5,52.05,52.08,1199113.0,42.6966,42.7455,42.3791,42.4035,1199113.0
2018-03-23 11:30:00,52.09,52.12,51.51,51.61,2281849.0,42.4116,42.4361,41.9394,42.0208,2281849.0
2018-03-23 12:00:00,51.62,52.15,51.61,52.11,1756536.0,42.029,42.4605,42.0208,42.4279,1756536.0
2018-03-23 12:30:00,52.11,52.15,51.95,51.96,1003421.0,42.4279,42.4605,42.2977,42.3058,1003421.0
2018-03-23 13:00:00,51.96,52.46,51.87,52.45,1152762.0,42.3058,42.7129,42.2325,42.7048,1152762.0
2018-03-23 13:30:00,52.45,52.64,52.3,52.6,1126202.0,42.7048,42.8594,42.5826,42.8269,1126202.0
2018-03-23 14:00:00,52.6,52.67,52.04,52.15,1200963.0,42.8269,42.8839,42.3709,42.4605,1200963.0
2018-03-23 14:30:00,52.14,52.15,51.4,51.48,1910925.0,42.4523,42.4605,41.8498,41.915,1910925.0
2018-03-23 15:00:00,51.48,51.53,51.22,51.46,2648465.0,41.915,41.9557,41.7033,41.8987,2648465.0
2018-03-23 15:30:00,51.45,51.45,50.94,50.98,6319295.0,41.8906,41.8906,41.4753,41.5079,6319295.0
2018-03-26 09:30:00,51.95,52.55,51.89,52.08,2692620.0,42.2977,42.7862,42.2488,42.4035,2692620.0
2018-03-26 10:00:00,52.07,52.18,51.75,51.75,1812685.0,42.3954,42.4849,42.1348,42.1348,1812685.0
2018-03-26 10:30:00,51.75,51.94,51.52,51.84,1732128.0,42.1348,42.2895,41.9475,42.2081,1732128.0
2018-03-26 11:00:00,51.84,52.09,51.52,51.6,1773669.0,42.2081,42.4116,41.9475,42.0127,1773669.0
2018-03-26 11:30:00,51.6,51.85,51.53,51.74,1491334.0,42.0127,42.2162,41.9557,42.1267,1491334.0
2018-03-26 12:00:00,51.75,52.07,51.66,52.0,1392799.0,42.1348,42.3954,42.0615,42.3384,1392799.0
2018-03-26 12:30:00,52.0,52.17,51.92,52.02,1612151.0,42.3384,42.4768,42.2732,42.3546,1612151.0
2018-03-26 13:00:00,52.02,52.3,51.99,52.03,1337883.0,42.3546,42.5826,42.3302,42.3628,1337883.0
2018-03-26 13:30:00,52.03,52.04,51.78,51.89,864667.0,42.3628,42.3709,42.1592,42.2488,864667.0
2018-03-26 14:00:00,51.9,52.21,51.87,52.17,1691849.0,42.2569,42.5093,42.2325,42.4768,1691849.0
2018-03-26 14:30:00,52.18,52.24,51.96,52.09,1230762.0,42.4849,42.5338,42.3058,42.4116,1230762.0
2018-03-26 15:00:00,52.08,52.44,52.06,52.32,1302306.0,42.4035,42.6966,42.3872,42.5989,1302306.0
2018-03-26 15:30:00,52.33,52.46,52.21,52.3,2939410.0,42.607,42.7129,42.5093,42.5826,2939410.0
2018-03-27 09:30:00,52.4,52.8,52.15,52.48,2251895.0,42.664,42.9897,42.4605,42.7292,2251895.0
2018-03-27 10:00:00,52.48,52.55,51.99,52.18,1443770.0,42.7292,42.7862,42.3302,42.4849,1443770.0
2018-03-27 10:30:00,52.18,52.42,52.05,52.29,938469.0,42.4849,42.6803,42.3791,42.5745,938469.0
2018-03-27 11:00:00,52.29,52.41,52.08,52.4,842879.0,42.5745,42.6722,42.4035,42.664,842879.0
2018-03-27 11:30:00,52.4,52.59,52.32,52.49,783119.0,42.664,42.8187,42.5989,42.7373,783119.0
2018-03-27 12:00:00,52.49,52.53,52.34,52.37,691379.0,42.7373,42.7699,42.6152,42.6396,691379.0
2018-03-27 12:30:00,52.36,52.47,52.22,52.39,698742.0,42.6315,42.721,42.5175,42.6559,698742.0
2018-03-27 13:00:00,52.39,52.49,52.26,52.29,580001.0,42.6559,42.7373,42.5501,42.5745,580001.0
2018-03-27 13:30:00,52.28,52.34,51.88,52.05,725048.0,42.5663,42.6152,42.2407,42.3791,725048.0
2018-03-27 14:00:00,52.05,52.18,51.83,51.86,1161193.0,42.3791,42.4849,42.1999,42.2244,1161193.0
2018-03-27 14:30:00,51.86,52.01,51.57,51.58,1305776.0,42.2244,42.3465,41.9883,41.9964,1305776.0
2018-03-27 15:00:00,51.59,51.61,51.0,51.07,2510783.0,42.0045,42.0208,41.5242,41.5812,2510783.0
2018-03-27 15:30:00,51.07,51.19,50.69,51.11,4517943.0,41.5812,41.6789,41.2718,41.6137,4517943.0
2018-03-28 09:30:00,51.16,51.59,50.94,51.44,1913344.0,41.6544,42.0045,41.4753,41.8824,1913344.0
2018-03-28 10:00:00,51.43,51.72,51.29,51.52,1541693.0,41.8743,42.1104,41.7603,41.9475,1541693.0
2018-03-28 10:30:00,51.52,51.73,50.96,51.04,2169375.0,41.9475,42.1185,41.4916,41.5567,2169375.0
2018-03-28 11:00:00,51.04,51.54,51.03,51.43,1632763.0,41.5567,41.9638,41.5486,41.8743,1632763.0
2018-03-28 11:30:00,51.44,51.88,51.33,51.59,1785897.0,41.8824,42.2407,41.7928,42.0045,1785897.0
2018-03-28 12:00:00,51.6,51.93,51.47,51.61,1231522.0,42.0127,42.2814,41.9068,42.0208,1231522.0
2018-03-28 12:30:00,51.62,51.69,51.2,51.2,1265730.0,42.029,42.086,41.687,41.687,1265730.0
2018-03-28 13:00:00,51.2,51.74,51.1,51.69,1056609.0,41.687,42.1267,41.6056,42.086,1056609.0
2018-03-28 13:30:00,51.69,51.89,51.52,51.77,1205791.0,42.086,42.2488,41.9475,42.1511,1205791.0
2018-03-28 14:00:00,51.77,51.89,51.53,51.65,1058010.0,42.1511,42.2488,41.9557,42.0534,1058010.0
2018-03-28 14:30:00,51.65,51.88,51.51,51.56,853764.0,42.0534,42.2407,41.9394,41.9801,853764.0
2018-03-28 15:00:00,51.56,51.61,51.27,51.61,1301975.0,41.9801,42.0208,41.744,42.0208,1301975.0
2018-03-28 15:30:00,51.61,51.78,51.46,51.48,2443238.0,42.0208,42.1592,41.8987,41.915,2443238.0
2018-03-29 09:30:00,52.06,52.35,51.86,51.94,1601922.0,42.3872,42.6233,42.2244,42.2895,1601922.0
2018-03-29 10:00:00,51.94,52.08,51.72,51.98,1087764.0,42.2895,42.4035,42.1104,42.3221,1087764.0
2018-03-29 10:30:00,51.99,52.34,51.95,52.34,1182688.0,42.3302,42.6152,42.2977,42.6152,1182688.0
2018-03-29 11:00:00,52.33,52.52,52.25,52.29,1064996.0,42.607,42.7617,42.5419,42.5745,1064996.0
2018-03-29 11:30:00,52.29,52.44,52.2,52.3,947942.0,42.5745,42.6966,42.5012,42.5826,947942.0
2018-03-29 12:00:00,52.3,52.33,52.12,52.31,687587.0,42.5826,42.607,42.4361,42.5908,687587.0
2018-03-29 12:30:00,52.32,52.34,52.19,52.28,349151.0,42.5989,42.6152,42.4931,42.5663,349151.0
2018-03-29 13:00:00,52.29,52.35,52.15,52.26,477437.0,42.5745,42.6233,42.4605,42.5501,477437.0
2018-03-29 13:30:00,52.27,52.49,52.23,52.37,466340.0,42.5582,42.7373,42.5256,42.6396,466340.0
2018-03-29 14:00:00,52.37,52.47,52.26,52.34,630012.0,42.6396,42.721,42.5501,42.6152,630012.0
2018-03-29 14:30:00,52.34,52.61,52.32,52.52,794539.0,42.6152,42.835,42.5989,42.7617,794539.0
2018-03-29 15:00:00,52.52,52.76,52.45,52.52,1282767.0,42.7617,42.9572,42.7048,42.7617,1282767.0
2018-03-29 15:30:00,52.51,52.74,52.35,52.41,2806416.0,42.7536,42.9409,42.6233,42.6722,2806416.0
2018-04-02 09:30:00,52.37,52.4,51.9,52.01,998851.0,42.6396,42.664,42.2569,42.3465,998851.0
2018-04-02 10:00:00,52.0,52.07,51.81,51.85,876775.0,42.3384,42.3954,42.1837,42.2162,876775.0
2018-04-02 10:30:00,51.85,51.86,51.46,51.5,891733.0,42.2162,42.2244,41.8987,41.9313,891733.0
2018-04-02 11:00:00,51.49,51.5,51.18,51.28,1589025.0,41.9231,41.9313,41.6707,41.7521,1589025.0
2018-04-02 11:30:00,51.28,51.3,50.77,50.99,1501158.0,41.7521,41.7684,41.3369,41.516,1501158.0
2018-04-02 12:00:00,50.99,51.05,50.76,51.02,1281416.0,41.516,41.5649,41.3288,41.5404,1281416.0
2018-04-02 12:30:00,51.02,51.25,50.95,50.97,867431.0,41.5404,41.7277,41.4835,41.4997,867431.0
2018-04-02 13:00:00,50.96,51.05,50.62,50.65,1090871.0,41.4916,41.5649,41.2148,41.2392,1090871.0
2018-04-02 13:30:00,50.65,50.92,50.5,50.51,1254921.0,41.2392,41.459,41.1171,41.1252,1254921.0
2018-04-02 14:00:00,50.51,50.84,50.41,50.73,1590548.0,41.1252,41.3939,41.0438,41.3043,1590548.0
2018-04-02 14:30:00,50.73,50.97,50.61,50.95,1443047.0,41.3043,41.4997,41.2066,41.4835,1443047.0
2018-04-02 15:00:00,50.94,51.09,50.81,50.93,1442670.0,41.4753,41.5974,41.3695,41.4672,1442670.0
2018-04-02 15:30:00,50.93,51.44,50.84,51.33,3343985.0,41.4672,41.8824,41.3939,41.7928,3343985.0
2018-04-03 09:30:00,51.72,51.94,51.31,51.36,1349867.0,42.1104,42.2895,41.7766,41.8173,1349867.0
2018-04-03 10:00:00,51.37,51.47,51.05,51.47,1026738.0,41.8254,41.9068,41.5649,41.9068,1026738.0
2018-04-03 10:30:00,51.46,51.8,51.41,51.77,767915.0,41.8987,42.1755,41.858,42.1511,767915.0
2018-04-03 11:00:00,51.76,51.9,51.6,51.65,781856.0,42.143,42.2569,42.0127,42.0534,781856.0
2018-04-03 11:30:00,51.65,51.77,51.53,51.63,868338.0,42.0534,42.1511,41.9557,42.0371,868338.0
2018-04-03 12:00:00,51.63,51.79,51.61,51.68,843354.0,42.0371,42.1674,42.0208,42.0778,843354.0
2018-04-03 12:30:00,51.67,51.82,51.6,51.69,625467.0,42.0697,42.1918,42.0127,42.086,625467.0
2018-04-03 13:00:00,51.69,51.88,51.56,51.79,664223.0,42.086,42.2407,41.9801,42.1674,664223.0
2018-04-03 13:30:00,51.79,51.83,51.54,51.65,507745.0,42.1674,42.1999,41.9638,42.0534,507745.0
2018-04-03 14:00:00,51.65,51.67,51.36,51.4,644121.0,42.0534,42.0697,41.8173,41.8498,644121.0
2018-04-03 14:30:00,51.4,51.75,51.25,51.69,1171326.0,41.8498,42.1348,41.7277,42.086,1171326.0
2018-04-03 15:00:00,51.68,52.19,51.64,52.16,1566073.0,42.0778,42.4931,42.0452,42.4686,1566073.0
2018-04-03 15:30:00,52.17,52.18,51.84,52.07,2811727.0,42.4768,42.4849,42.2081,42.3954,2811727.0
2018-04-04 09:30:00,51.13,51.73,51.01,51.72,1209786.0,41.63,42.1185,41.5323,42.1104,1209786.0
2018-04-04 10:00:00,51.72,51.84,51.48,51.49,825845.0,42.1104,42.2081,41.915,41.9231,825845.0
2018-04-04 10:30:00,51.49,51.86,51.31,51.85,970740.0,41.9231,42.2244,41.7766,42.2162,970740.0
2018-04-04 11:00:00,51.86,52.09,51.66,51.96,792352.0,42.2244,42.4116,42.0615,42.3058,792352.0
2018-04-04 11:30:00,51.96,52.06,51.78,52.01,766626.0,42.3058,42.3872,42.1592,42.3465,766626.0
2018-04-04 12:00:00,52.01,52.29,51.94,52.25,933537.0,42.3465,42.5745,42.2895,42.5419,933537.0
2018-04-04 12:30:00,52.26,52.43,52.17,52.3,633633.0,42.5501,42.6885,42.4768,42.5826,633633.0
2018-04-04 13:00:00,52.3,52.34,52.17,52.32,1105059.0,42.5826,42.6152,42.4768,42.5989,1105059.0
2018-04-04 13:30:00,52.32,52.34,52.17,52.29,876802.0,42.5989,42.6152,42.4768,42.5745,876802.0
2018-04-04 14:00:00,52.29,52.56,52.24,52.55,718428.0,42.5745,42.7943,42.5338,42.7862,718428.0
2018-04-04 14:30:00,52.56,52.64,52.34,52.62,675453.0,42.7943,42.8594,42.6152,42.8432,675453.0
2018-04-04 15:00:00,52.61,52.81,52.56,52.78,1032341.0,42.835,42.9979,42.7943,42.9734,1032341.0
2018-04-04 15:30:00,52.78,53.04,52.76,52.9,2855184.0,42.9734,43.1851,42.9572,43.0711,2855184.0
2018-04-05 09:30:00,53.34,53.8,53.19,53.8,2358669.0,43.4294,43.8039,43.3073,43.8039,2358669.0
2018-04-05 10:00:00,53.8,53.96,53.57,53.66,1381390.0,43.8039,43.9342,43.6167,43.6899,1381390.0
2018-04-05 10:30:00,53.65,53.68,53.31,53.39,828540.0,43.6818,43.7062,43.405,43.4701,828540.0
2018-04-05 11:00:00,53.4,53.83,53.39,53.72,1051617.0,43.4782,43.8283,43.4701,43.7388,1051617.0
2018-04-05 11:30:00,53.71,53.83,53.54,53.66,844903.0,43.7306,43.8283,43.5922,43.6899,844903.0
2018-04-05 12:00:00,53.67,53.67,53.47,53.51,696663.0,43.6981,43.6981,43.5352,43.5678,696663.0
2018-04-05 12:30:00,53.51,53.53,53.32,53.38,493470.0,43.5678,43.5841,43.4131,43.462,493470.0
2018-04-05 13:00:00,53.38,53.45,53.14,53.23,632386.0,43.462,43.5189,43.2665,43.3398,632386.0
2018-04-05 13:30:00,53.22,53.3,53.05,53.3,799399.0,43.3317,43.3968,43.1933,43.3968,799399.0
2018-04-05 14:00:00,53.31,53.44,53.25,53.33,743346.0,43.405,43.5108,43.3561,43.4212,743346.0
2018-04-05 14:30:00,53.33,53.65,53.32,53.63,697652.0,43.4212,43.6818,43.4131,43.6655,697652.0
2018-04-05 15:00:00,53.63,53.69,53.46,53.47,836279.0,43.6655,43.7144,43.5271,43.5352,836279.0
2018-04-05 15:30:00,53.48,53.5,53.24,53.26,1884476.0,43.5434,43.5597,43.348,43.3643,1884476.0
2018-04-06 09:30:00,52.65,52.92,52.54,52.61,1817307.0,42.8676,43.0874,42.778,42.835,1817307.0
2018-04-06 10:00:00,52.61,52.74,52.51,52.65,724704.0,42.835,42.9409,42.7536,42.8676,724704.0
2018-04-06 10:30:00,52.65,52.66,52.28,52.3,933171.0,42.8676,42.8757,42.5663,42.5826,933171.0
2018-04-06 11:00:00,52.3,52.6,52.27,52.44,1503234.0,42.5826,42.8269,42.5582,42.6966,1503234.0
2018-04-06 11:30:00,52.44,52.65,52.42,52.57,760577.0,42.6966,42.8676,42.6803,42.8025,760577.0
2018-04-06 12:00:00,52.56,52.57,52.25,52.27,1261635.0,42.7943,42.8025,42.5419,42.5582,1261635.0
2018-04-06 12:30:00,52.28,52.68,52.26,52.65,877769.0,42.5663,42.892,42.5501,42.8676,877769.0
2018-04-06 13:00:00,52.65,52.65,52.36,52.61,896502.0,42.8676,42.8676,42.6315,42.835,896502.0
2018-04-06 13:30:00,52.6,52.66,52.25,52.3,1291591.0,42.8269,42.8757,42.5419,42.5826,1291591.0
2018-04-06 14:00:00,52.29,52.34,52.02,52.16,2457593.0,42.5745,42.6152,42.3546,42.4686,2457593.0
2018-04-06 14:30:00,52.16,52.33,52.1,52.13,2928849.0,42.4686,42.607,42.4198,42.4442,2928849.0
2018-04-06 15:00:00,52.13,52.29,51.96,52.02,2003329.0,42.4442,42.5745,42.3058,42.3546,2003329.0
2018-04-06 15:30:00,52.03,52.38,51.99,52.21,2697916.0,42.3628,42.6478,42.3302,42.5093,2697916.0
2018-04-09 09:30:00,52.5,52.74,52.33,52.63,1145158.0,42.7455,42.9409,42.607,42.8513,1145158.0
2018-04-09 10:00:00,52.63,52.67,52.36,52.66,799230.0,42.8513,42.8839,42.6315,42.8757,799230.0
2018-04-09 10:30:00,52.65,52.84,52.65,52.73,731286.0,42.8676,43.0223,42.8676,42.9327,731286.0
2018-04-09 11:00:00,52.73,52.98,52.65,52.88,534111.0,42.9327,43.1363,42.8676,43.0549,534111.0
2018-04-09 11:30:00,52.88,53.05,52.84,52.97,567685.0,43.0549,43.1933,43.0223,43.1281,567685.0
2018-04-09 12:00:00,52.97,53.08,52.93,52.97,524340.0,43.1281,43.2177,43.0956,43.1281,524340.0
2018-04-09 12:30:00,52.97,53.09,52.77,53.07,769901.0,43.1281,43.2258,42.9653,43.2096,769901.0
2018-04-09 13:00:00,53.07,53.33,53.06,53.08,1192027.0,43.2096,43.4212,43.2014,43.2177,1192027.0
2018-04-09 13:30:00,53.08,53.32,53.06,53.28,888800.0,43.2177,43.4131,43.2014,43.3805,888800.0
2018-04-09 14:00:00,53.28,53.28,53.02,53.05,843562.0,43.3805,43.3805,43.1688,43.1933,843562.0
2018-04-09 14:30:00,53.04,53.07,52.83,52.86,864031.0,43.1851,43.2096,43.0141,43.0386,864031.0
2018-04-09 15:00:00,52.87,52.92,52.62,52.74,917868.0,43.0467,43.0874,42.8432,42.9409,917868.0
2018-04-09 15:30:00,52.73,52.74,52.16,52.27,2592653.0,42.9327,42.9409,42.4686,42.5582,2592653.0
2018-04-10 09:30:00,52.99,53.06,52.66,52.69,1059631.0,43.1444,43.2014,42.8757,42.9002,1059631.0
2018-04-10 10:00:00,52.7,52.91,52.48,52.84,786337.0,42.9083,43.0793,42.7292,43.0223,786337.0
2018-04-10 10:30:00,52.83,53.02,52.82,52.91,516156.0,43.0141,43.1688,43.006,43.0793,516156.0
2018-04-10 11:00:00,52.91,53.06,52.79,52.84,667233.0,43.0793,43.2014,42.9816,43.0223,667233.0
2018-04-10 11:30:00,52.83,52.9,52.52,52.79,901284.0,43.0141,43.0711,42.7617,42.9816,901284.0
2018-04-10 12:00:00,52.78,52.81,52.12,52.34,1152258.0,42.9734,42.9979,42.4361,42.6152,1152258.0
2018-04-10 12:30:00,52.33,52.58,52.32,52.46,607176.0,42.607,42.8106,42.5989,42.7129,607176.0
2018-04-10 13:00:00,52.47,52.68,52.45,52.61,507827.0,42.721,42.892,42.7048,42.835,507827.0
2018-04-10 13:30:00,52.6,52.72,52.36,52.59,684052.0,42.8269,42.9246,42.6315,42.8187,684052.0
2018-04-10 14:00:00,52.58,52.69,52.5,52.55,644417.0,42.8106,42.9002,42.7455,42.7862,644417.0
2018-04-10 14:30:00,52.56,52.64,52.32,52.61,836011.0,42.7943,42.8594,42.5989,42.835,836011.0
2018-04-10 15:00:00,52.61,52.72,52.44,52.57,1016831.0,42.835,42.9246,42.6966,42.8025,1016831.0
2018-04-10 15:30:00,52.56,52.69,52.46,52.6,1960876.0,42.7943,42.9002,42.7129,42.8269,1960876.0
2018-04-11 09:30:00,52.32,52.4,51.88,52.12,1763323.0,42.5989,42.664,42.2407,42.4361,1763323.0
2018-04-11 10:00:00,52.11,52.29,52.04,52.22,785251.0,42.4279,42.5745,42.3709,42.5175,785251.0
2018-04-11 10:30:00,52.22,52.38,52.0,52.01,715727.0,42.5175,42.6478,42.3384,42.3465,715727.0
2018-04-11 11:00:00,52.01,52.21,51.89,52.18,830493.0,42.3465,42.5093,42.2488,42.4849,830493.0
2018-04-11 11:30:00,52.18,52.35,52.14,52.22,778978.0,42.4849,42.6233,42.4523,42.5175,778978.0
2018-04-11 12:00:00,52.22,52.47,52.21,52.26,863993.0,42.5175,42.721,42.5093,42.5501,863993.0
2018-04-11 12:30:00,52.26,52.27,52.03,52.13,566192.0,42.5501,42.5582,42.3628,42.4442,566192.0
2018-04-11 13:00:00,52.14,52.22,51.95,52.03,746437.0,42.4523,42.5175,42.2977,42.3628,746437.0
2018-04-11 13:30:00,52.02,52.08,51.92,52.05,767435.0,42.3546,42.4035,42.2732,42.3791,767435.0
2018-04-11 14:00:00,52.05,52.19,51.89,51.92,907343.0,42.3791,42.4931,42.2488,42.2732,907343.0
2018-04-11 14:30:00,51.93,52.08,51.89,52.01,589257.0,42.2814,42.4035,42.2488,42.3465,589257.0
2018-04-11 15:00:00,52.01,52.05,51.72,51.87,850156.0,42.3465,42.3791,42.1104,42.2325,850156.0
2018-04-11 15:30:00,51.88,52.04,51.86,51.92,2395395.0,42.2407,42.3709,42.2244,42.2732,2395395.0
2018-04-12 09:30:00,52.16,52.68,52.03,52.57,1731597.0,42.4686,42.892,42.3628,42.8025,1731597.0
2018-04-12 10:00:00,52.57,52.9,52.53,52.82,1277447.0,42.8025,43.0711,42.7699,43.006,1277447.0
2018-04-12 10:30:00,52.82,52.94,52.52,52.53,1017178.0,43.006,43.1037,42.7617,42.7699,1017178.0
2018-04-12 11:00:00,52.53,52.71,52.51,52.66,1244730.0,42.7699,42.9164,42.7536,42.8757,1244730.0
2018-04-12 11:30:00,52.66,52.74,52.51,52.6,699614.0,42.8757,42.9409,42.7536,42.8269,699614.0
2018-04-12 12:00:00,52.6,52.74,52.56,52.73,1205562.0,42.8269,42.9409,42.7943,42.9327,1205562.0
2018-04-12 12:30:00,52.74,52.84,52.69,52.73,687475.0,42.9409,43.0223,42.9002,42.9327,687475.0
2018-04-12 13:00:00,52.73,52.82,52.32,52.34,1264348.0,42.9327,43.006,42.5989,42.6152,1264348.0
2018-04-12 13:30:00,52.33,52.61,52.31,52.5,804680.0,42.607,42.835,42.5908,42.7455,804680.0
2018-04-12 14:00:00,52.49,52.75,52.49,52.72,954989.0,42.7373,42.949,42.7373,42.9246,954989.0
2018-04-12 14:30:00,52.72,52.87,52.6,52.87,841317.0,42.9246,43.0467,42.8269,43.0467,841317.0
2018-04-12 15:00:00,52.87,53.24,52.78,53.21,1353622.0,43.0467,43.348,42.9734,43.3235,1353622.0
2018-04-12 15:30:00,53.21,53.27,52.65,52.69,3558594.0,43.3235,43.3724,42.8676,42.9002,3558594.0
2018-04-13 09:30:00,52.01,52.3,51.53,51.75,4386891.0,42.3465,42.5826,41.9557,42.1348,4386891.0
2018-04-13 10:00:00,51.76,51.86,51.06,51.19,2772238.0,42.143,42.2244,41.573,41.6789,2772238.0
2018-04-13 10:30:00,51.19,51.36,50.91,50.92,2726206.0,41.6789,41.8173,41.4509,41.459,2726206.0
2018-04-13 11:00:00,50.92,51.17,50.81,51.11,2190878.0,41.459,41.6626,41.3695,41.6137,2190878.0
2018-04-13 11:30:00,51.1,51.23,51.04,51.15,1308438.0,41.6056,41.7114,41.5567,41.6463,1308438.0
2018-04-13 12:00:00,51.16,51.21,51.0,51.1,1155767.0,41.6544,41.6951,41.5242,41.6056,1155767.0
2018-04-13 12:30:00,51.1,51.1,50.9,51.0,843482.0,41.6056,41.6056,41.4427,41.5242,843482.0
2018-04-13 13:00:00,51.01,51.1,50.97,51.09,1230868.0,41.5323,41.6056,41.4997,41.5974,1230868.0
2018-04-13 13:30:00,51.09,51.2,51.03,51.16,991049.0,41.5974,41.687,41.5486,41.6544,991049.0
2018-04-13 14:00:00,51.16,51.17,50.85,50.96,1024032.0,41.6544,41.6626,41.402,41.4916,1024032.0
2018-04-13 14:30:00,50.96,51.08,50.85,50.93,1171497.0,41.4916,41.5893,41.402,41.4672,1171497.0
2018-04-13 15:00:00,50.93,50.99,50.83,50.97,2145138.0,41.4672,41.516,41.3857,41.4997,2145138.0
2018-04-13 15:30:00,50.96,51.1,50.85,50.9,5197223.0,41.4916,41.6056,41.402,41.4427,5197223.0
2018-04-16 09:30:00,50.59,51.03,50.31,50.75,5410874.0,41.1903,41.5486,40.9624,41.3206,5410874.0
2018-04-16 10:00:00,50.76,50.81,50.58,50.8,2361015.0,41.3288,41.3695,41.1822,41.3613,2361015.0
2018-04-16 10:30:00,50.81,50.82,50.55,50.65,3220140.0,41.3695,41.3776,41.1578,41.2392,3220140.0
2018-04-16 11:00:00,50.66,50.84,50.64,50.7,2783044.0,41.2473,41.3939,41.231,41.2799,2783044.0
2018-04-16 11:30:00,50.71,50.85,50.51,50.81,1736188.0,41.288,41.402,41.1252,41.3695,1736188.0
2018-04-16 12:00:00,50.81,50.92,50.78,50.8,2068621.0,41.3695,41.459,41.345,41.3613,2068621.0
2018-04-16 12:30:00,50.8,51.08,50.79,51.0,1357272.0,41.3613,41.5893,41.3532,41.5242,1357272.0
2018-04-16 13:00:00,51.0,51.29,50.99,51.18,1738204.0,41.5242,41.7603,41.516,41.6707,1738204.0
2018-04-16 13:30:00,51.18,51.34,51.14,51.22,1677606.0,41.6707,41.801,41.6381,41.7033,1677606.0
2018-04-16 14:00:00,51.21,51.23,50.96,50.99,1132845.0,41.6951,41.7114,41.4916,41.516,1132845.0
2018-04-16 14:30:00,50.98,51.13,50.96,51.04,1064408.0,41.5079,41.63,41.4916,41.5567,1064408.0
2018-04-16 15:00:00,51.05,51.1,50.92,51.01,1434164.0,41.5649,41.6056,41.459,41.5323,1434164.0
2018-04-16 15:30:00,51.02,51.02,50.79,50.81,3054200.0,41.5404,41.5404,41.3532,41.3695,3054200.0
2018-04-17 09:30:00,50.95,51.0,50.7,50.91,2597613.0,41.4835,41.5242,41.2799,41.4509,2597613.0
2018-04-17 10:00:00,50.9,50.97,50.71,50.83,2204185.0,41.4427,41.4997,41.288,41.3857,2204185.0
2018-04-17 10:30:00,50.83,50.88,50.76,50.84,1553457.0,41.3857,41.4265,41.3288,41.3939,1553457.0
2018-04-17 11:00:00,50.85,50.91,50.76,50.81,1512927.0,41.402,41.4509,41.3288,41.3695,1512927.0
2018-04-17 11:30:00,50.81,51.05,50.8,51.03,1401478.0,41.3695,41.5649,41.3613,41.5486,1401478.0
2018-04-17 12:00:00,51.03,51.16,50.96,51.0,1325398.0,41.5486,41.6544,41.4916,41.5242,1325398.0
2018-04-17 12:30:00,51.0,51.0,50.83,50.88,839049.0,41.5242,41.5242,41.3857,41.4265,839049.0
2018-04-17 13:00:00,50.87,50.89,50.67,50.74,1098209.0,41.4183,41.4346,41.2555,41.3125,1098209.0
2018-04-17 13:30:00,50.74,50.83,50.64,50.79,1216216.0,41.3125,41.3857,41.231,41.3532,1216216.0
2018-04-17 14:00:00,50.8,50.88,50.62,50.63,1222316.0,41.3613,41.4265,41.2148,41.2229,1222316.0
2018-04-17 14:30:00,50.64,50.66,50.5,50.51,1542751.0,41.231,41.2473,41.1171,41.1252,1542751.0
2018-04-17 15:00:00,50.51,50.9,50.49,50.8,2165955.0,41.1252,41.4427,41.1089,41.3613,2165955.0
2018-04-17 15:30:00,50.8,50.89,50.57,50.58,3340340.0,41.3613,41.4346,41.1741,41.1822,3340340.0
2018-04-18 09:30:00,50.78,50.97,50.65,50.83,2304575.0,41.345,41.4997,41.2392,41.3857,2304575.0
2018-04-18 10:00:00,50.83,50.9,50.69,50.87,1533889.0,41.3857,41.4427,41.2718,41.4183,1533889.0
2018-04-18 10:30:00,50.87,50.88,50.69,50.79,1623399.0,41.4183,41.4265,41.2718,41.3532,1623399.0
2018-04-18 11:00:00,50.8,50.84,50.68,50.68,1134165.0,41.3613,41.3939,41.2636,41.2636,1134165.0
2018-04-18 11:30:00,50.68,50.69,50.49,50.54,1822892.0,41.2636,41.2718,41.1089,41.1496,1822892.0
2018-04-18 12:00:00,50.54,50.61,50.41,50.41,1010119.0,41.1496,41.2066,41.0438,41.0438,1010119.0
2018-04-18 12:30:00,50.41,50.44,50.26,50.42,1238875.0,41.0438,41.0682,40.9217,41.0519,1238875.0
2018-04-18 13:00:00,50.41,50.57,50.41,50.5,951905.0,41.0438,41.1741,41.0438,41.1171,951905.0
2018-04-18 13:30:00,50.49,50.53,50.42,50.46,1140095.0,41.1089,41.1415,41.0519,41.0845,1140095.0
2018-04-18 14:00:00,50.45,50.61,50.41,50.54,1117293.0,41.0764,41.2066,41.0438,41.1496,1117293.0
2018-04-18 14:30:00,50.55,50.62,50.46,50.5,917541.0,41.1578,41.2148,41.0845,41.1171,917541.0
2018-04-18 15:00:00,50.5,50.51,50.45,50.5,1326950.0,41.1171,41.1252,41.0764,41.1171,1326950.0
2018-04-18 15:30:00,50.5,50.56,50.37,50.39,2453051.0,41.1171,41.1659,41.0112,41.0275,2453051.0
2018-04-19 09:30:00,50.6,50.81,50.49,50.77,2286350.0,41.1985,41.3695,41.1089,41.3369,2286350.0
2018-04-19 10:00:00,50.78,50.92,50.73,50.86,1110863.0,41.345,41.459,41.3043,41.4102,1110863.0
2018-04-19 10:30:00,50.86,50.96,50.78,50.86,1452254.0,41.4102,41.4916,41.345,41.4102,1452254.0
2018-04-19 11:00:00,50.86,50.96,50.8,50.95,886424.0,41.4102,41.4916,41.3613,41.4835,886424.0
2018-04-19 11:30:00,50.94,51.15,50.93,51.14,1830465.0,41.4753,41.6463,41.4672,41.6381,1830465.0
2018-04-19 12:00:00,51.14,51.23,51.05,51.21,1446104.0,41.6381,41.7114,41.5649,41.6951,1446104.0
2018-04-19 12:30:00,51.21,51.27,51.09,51.2,793304.0,41.6951,41.744,41.5974,41.687,793304.0
2018-04-19 13:00:00,51.19,51.33,51.13,51.22,862128.0,41.6789,41.7928,41.63,41.7033,862128.0
2018-04-19 13:30:00,51.22,51.47,51.19,51.41,1066970.0,41.7033,41.9068,41.6789,41.858,1066970.0
2018-04-19 14:00:00,51.41,51.46,51.21,51.28,1121410.0,41.858,41.8987,41.6951,41.7521,1121410.0
2018-04-19 14:30:00,51.28,51.49,51.27,51.46,1138555.0,41.7521,41.9231,41.744,41.8987,1138555.0
2018-04-19 15:00:00,51.46,51.55,51.42,51.42,1276538.0,41.8987,41.972,41.8661,41.8661,1276538.0
2018-04-19 15:30:00,51.42,51.61,51.34,51.55,4590102.0,41.8661,42.0208,41.801,41.972,4590102.0
2018-04-20 09:30:00,51.93,52.69,51.82,52.69,4550023.0,42.2814,42.9002,42.1918,42.9002,4550023.0
2018-04-20 10:00:00,52.68,52.82,52.51,52.58,2427230.0,42.892,43.006,42.7536,42.8106,2427230.0
2018-04-20 10:30:00,52.58,52.77,52.58,52.7,2392682.0,42.8106,42.9653,42.8106,42.9083,2392682.0
2018-04-20 11:00:00,52.7,52.73,52.3,52.5,2735190.0,42.9083,42.9327,42.5826,42.7455,2735190.0
2018-04-20 11:30:00,52.5,52.78,52.41,52.77,1608283.0,42.7455,42.9734,42.6722,42.9653,1608283.0
2018-04-20 12:00:00,52.77,52.77,52.6,52.65,1082523.0,42.9653,42.9653,42.8269,42.8676,1082523.0
2018-04-20 12:30:00,52.65,52.65,52.52,52.6,1033301.0,42.8676,42.8676,42.7617,42.8269,1033301.0
2018-04-20 13:00:00,52.6,52.8,52.56,52.78,1424479.0,42.8269,42.9897,42.7943,42.9734,1424479.0
2018-04-20 13:30:00,52.78,52.8,52.54,52.56,884057.0,42.9734,42.9897,42.778,42.7943,884057.0
2018-04-20 14:00:00,52.56,52.57,52.38,52.53,1092042.0,42.7943,42.8025,42.6478,42.7699,1092042.0
2018-04-20 14:30:00,52.53,52.58,52.33,52.51,1355779.0,42.7699,42.8106,42.607,42.7536,1355779.0
2018-04-20 15:00:00,52.51,52.55,52.36,52.54,1681857.0,42.7536,42.7862,42.6315,42.778,1681857.0
2018-04-20 15:30:00,52.54,52.58,52.39,52.57,3910932.0,42.778,42.8106,42.6559,42.8025,3910932.0
2018-04-23 09:30:00,52.55,52.69,52.17,52.3,1809393.0,42.7862,42.9002,42.4768,42.5826,1809393.0
2018-04-23 10:00:00,52.3,52.57,52.27,52.51,1170321.0,42.5826,42.8025,42.5582,42.7536,1170321.0
2018-04-23 10:30:00,52.51,52.53,52.19,52.3,987639.0,42.7536,42.7699,42.4931,42.5826,987639.0
2018-04-23 11:00:00,52.3,52.62,52.25,52.62,1049939.0,42.5826,42.8432,42.5419,42.8432,1049939.0
2018-04-23 11:30:00,52.62,52.7,52.55,52.66,577382.0,42.8432,42.9083,42.7862,42.8757,577382.0
2018-04-23 12:00:00,52.66,52.71,52.58,52.66,631180.0,42.8757,42.9164,42.8106,42.8757,631180.0
2018-04-23 12:30:00,52.66,52.79,52.66,52.73,682582.0,42.8757,42.9816,42.8757,42.9327,682582.0
2018-04-23 13:00:00,52.72,52.73,52.66,52.69,474718.0,42.9246,42.9327,42.8757,42.9002,474718.0
2018-04-23 13:30:00,52.69,52.82,52.66,52.82,710218.0,42.9002,43.006,42.8757,43.006,710218.0
2018-04-23 14:00:00,52.82,52.84,52.56,52.64,1228136.0,43.006,43.0223,42.7943,42.8594,1228136.0
2018-04-23 14:30:00,52.63,52.71,52.59,52.64,1006091.0,42.8513,42.9164,42.8187,42.8594,1006091.0
2018-04-23 15:00:00,52.63,52.69,52.56,52.61,1059115.0,42.8513,42.9002,42.7943,42.835,1059115.0
2018-04-23 15:30:00,52.61,52.69,52.54,52.61,2074592.0,42.835,42.9002,42.778,42.835,2074592.0
2018-04-24 09:30:00,52.95,53.27,52.9,53.24,1514548.0,43.1118,43.3724,43.0711,43.348,1514548.0
2018-04-24 10:00:00,53.23,53.54,53.23,53.39,1607745.0,43.3398,43.5922,43.3398,43.4701,1607745.0
2018-04-24 10:30:00,53.39,53.43,53.16,53.2,1011184.0,43.4701,43.5027,43.2828,43.3154,1011184.0
2018-04-24 11:00:00,53.2,53.5,53.09,53.48,1086525.0,43.3154,43.5597,43.2258,43.5434,1086525.0
2018-04-24 11:30:00,53.49,53.75,53.43,53.68,1400537.0,43.5515,43.7632,43.5027,43.7062,1400537.0
2018-04-24 12:00:00,53.67,53.68,53.33,53.43,1463608.0,43.6981,43.7062,43.4212,43.5027,1463608.0
2018-04-24 12:30:00,53.43,53.47,52.92,52.92,973292.0,43.5027,43.5352,43.0874,43.0874,973292.0
2018-04-24 13:00:00,52.92,53.08,52.77,52.85,1188430.0,43.0874,43.2177,42.9653,43.0304,1188430.0
2018-04-24 13:30:00,52.85,52.93,52.71,52.91,1413678.0,43.0304,43.0956,42.9164,43.0793,1413678.0
2018-04-24 14:00:00,52.91,52.91,52.58,52.58,1052021.0,43.0793,43.0793,42.8106,42.8106,1052021.0
2018-04-24 14:30:00,52.58,52.76,52.42,52.49,1310021.0,42.8106,42.9572,42.6803,42.7373,1310021.0
2018-04-24 15:00:00,52.5,52.68,52.38,52.41,2244324.0,42.7455,42.892,42.6478,42.6722,2244324.0
2018-04-24 15:30:00,52.42,52.53,52.18,52.51,3519925.0,42.6803,42.7699,42.4849,42.7536,3519925.0
2018-04-25 09:30:00,52.44,52.7,51.92,52.11,1843302.0,42.6966,42.9083,42.2732,42.4279,1843302.0
2018-04-25 10:00:00,52.11,52.54,52.06,52.5,1180712.0,42.4279,42.778,42.3872,42.7455,1180712.0
2018-04-25 10:30:00,52.51,52.67,52.47,52.63,1180711.0,42.7536,42.8839,42.721,42.8513,1180711.0
2018-04-25 11:00:00,52.62,52.64,52.2,52.21,944165.0,42.8432,42.8594,42.5012,42.5093,944165.0
2018-04-25 11:30:00,52.22,52.35,52.13,52.13,750279.0,42.5175,42.6233,42.4442,42.4442,750279.0
2018-04-25 12:00:00,52.13,52.24,52.08,52.21,705845.0,42.4442,42.5338,42.4035,42.5093,705845.0
2018-04-25 12:30:00,52.21,52.38,52.18,52.33,789479.0,42.5093,42.6478,42.4849,42.607,789479.0
2018-04-25 13:00:00,52.34,52.49,52.33,52.44,633391.0,42.6152,42.7373,42.607,42.6966,633391.0
2018-04-25 13:30:00,52.44,52.74,52.43,52.73,990256.0,42.6966,42.9409,42.6885,42.9327,990256.0
2018-04-25 14:00:00,52.73,52.92,52.71,52.86,1366726.0,42.9327,43.0874,42.9164,43.0386,1366726.0
2018-04-25 14:30:00,52.87,53.49,52.8,53.39,1855376.0,43.0467,43.5515,42.9897,43.4701,1855376.0
2018-04-25 15:00:00,53.39,53.46,53.23,53.25,1318674.0,43.4701,43.5271,43.3398,43.3561,1318674.0
2018-04-25 15:30:00,53.25,53.28,52.84,53.11,3102805.0,43.3561,43.3805,43.0223,43.2421,3102805.0
2018-04-26 09:30:00,52.99,53.11,52.7,52.82,1599711.0,43.1444,43.2421,42.9083,43.006,1599711.0
2018-04-26 10:00:00,52.82,53.04,52.69,52.82,1016471.0,43.006,43.1851,42.9002,43.006,1016471.0
2018-04-26 10:30:00,52.82,53.06,52.75,53.04,638081.0,43.006,43.2014,42.949,43.1851,638081.0
2018-04-26 11:00:00,53.04,53.04,52.75,52.76,773600.0,43.1851,43.1851,42.949,42.9572,773600.0
2018-04-26 11:30:00,52.75,52.8,52.38,52.56,1891831.0,42.949,42.9897,42.6478,42.7943,1891831.0
2018-04-26 12:00:00,52.56,52.57,52.25,52.47,1059366.0,42.7943,42.8025,42.5419,42.721,1059366.0
2018-04-26 12:30:00,52.48,52.55,52.38,52.53,463757.0,42.7292,42.7862,42.6478,42.7699,463757.0
2018-04-26 13:00:00,52.53,52.71,52.52,52.54,665507.0,42.7699,42.9164,42.7617,42.778,665507.0
2018-04-26 13:30:00,52.55,52.66,52.5,52.61,535612.0,42.7862,42.8757,42.7455,42.835,535612.0
2018-04-26 14:00:00,52.6,52.6,52.48,52.57,685938.0,42.8269,42.8269,42.7292,42.8025,685938.0
2018-04-26 14:30:00,52.57,52.69,52.54,52.62,798482.0,42.8025,42.9002,42.778,42.8432,798482.0
2018-04-26 15:00:00,52.62,52.67,52.4,52.41,998517.0,42.8432,42.8839,42.664,42.6722,998517.0
2018-04-26 15:30:00,52.41,52.52,52.36,52.44,2580777.0,42.6722,42.7617,42.6315,42.6966,2580777.0
2018-04-27 09:30:00,52.28,52.9,52.22,52.86,1071844.0,42.5663,43.0711,42.5175,43.0386,1071844.0
2018-04-27 10:00:00,52.85,52.94,52.65,52.71,782352.0,43.0304,43.1037,42.8676,42.9164,782352.0
2018-04-27 10:30:00,52.7,52.7,52.36,52.37,911140.0,42.9083,42.9083,42.6315,42.6396,911140.0
2018-04-27 11:00:00,52.37,52.45,52.25,52.3,1297846.0,42.6396,42.7048,42.5419,42.5826,1297846.0
2018-04-27 11:30:00,52.3,52.38,52.2,52.33,920647.0,42.5826,42.6478,42.5012,42.607,920647.0
2018-04-27 12:00:00,52.34,52.37,52.26,52.3,939202.0,42.6152,42.6396,42.5501,42.5826,939202.0
2018-04-27 12:30:00,52.3,52.4,52.23,52.36,556048.0,42.5826,42.664,42.5256,42.6315,556048.0
2018-04-27 13:00:00,52.36,52.43,52.34,52.41,557082.0,42.6315,42.6885,42.6152,42.6722,557082.0
2018-04-27 13:30:00,52.41,52.47,52.4,52.45,523843.0,42.6722,42.721,42.664,42.7048,523843.0
2018-04-27 14:00:00,52.44,52.48,52.4,52.47,453447.0,42.6966,42.7292,42.664,42.721,453447.0
2018-04-27 14:30:00,52.46,52.58,52.44,52.58,506327.0,42.7129,42.8106,42.6966,42.8106,506327.0
2018-04-27 15:00:00,52.58,52.58,52.41,52.46,550579.0,42.8106,42.8106,42.6722,42.7129,550579.0
2018-04-27 15:30:00,52.45,52.47,52.3,52.37,1818629.0,42.7048,42.721,42.5826,42.6396,1818629.0
2018-04-30 09:30:00,52.56,53.05,52.52,52.78,1716804.0,42.7943,43.1933,42.7617,42.9734,1716804.0
2018-04-30 10:00:00,52.79,52.82,52.41,52.53,1263252.0,42.9816,43.006,42.6722,42.7699,1263252.0
2018-04-30 10:30:00,52.53,52.79,52.53,52.61,666799.0,42.7699,42.9816,42.7699,42.835,666799.0
2018-04-30 11:00:00,52.61,52.72,52.57,52.72,615006.0,42.835,42.9246,42.8025,42.9246,615006.0
2018-04-30 11:30:00,52.71,52.74,52.55,52.62,576674.0,42.9164,42.9409,42.7862,42.8432,576674.0
2018-04-30 12:00:00,52.61,52.68,52.56,52.65,412341.0,42.835,42.892,42.7943,42.8676,412341.0
2018-04-30 12:30:00,52.64,52.65,52.51,52.63,682765.0,42.8594,42.8676,42.7536,42.8513,682765.0
2018-04-30 13:00:00,52.63,52.74,52.62,52.65,537710.0,42.8513,42.9409,42.8432,42.8676,537710.0
2018-04-30 13:30:00,52.65,52.73,52.64,52.72,388610.0,42.8676,42.9327,42.8594,42.9246,388610.0
2018-04-30 14:00:00,52.72,52.72,52.48,52.51,627190.0,42.9246,42.9246,42.7292,42.7536,627190.0
2018-04-30 14:30:00,52.51,52.54,52.42,52.5,592936.0,42.7536,42.778,42.6803,42.7455,592936.0
2018-04-30 15:00:00,52.5,52.51,52.24,52.28,658863.0,42.7455,42.7536,42.5338,42.5663,658863.0
2018-04-30 15:30:00,52.27,52.37,51.97,51.97,2335210.0,42.5582,42.6396,42.3139,42.3139,2335210.0
2018-05-01 09:30:00,51.76,51.89,51.6,51.74,1279503.0,42.143,42.2488,42.0127,42.1267,1279503.0
2018-05-01 10:00:00,51.74,52.02,51.63,51.95,1246755.0,42.1267,42.3546,42.0371,42.2977,1246755.0
2018-05-01 10:30:00,51.95,51.95,51.74,51.81,645865.0,42.2977,42.2977,42.1267,42.1837,645865.0
2018-05-01 11:00:00,51.81,51.86,51.7,51.76,639407.0,42.1837,42.2244,42.0941,42.143,639407.0
2018-05-01 11:30:00,51.76,51.84,51.7,51.7,666534.0,42.143,42.2081,42.0941,42.0941,666534.0
2018-05-01 12:00:00,51.7,51.74,51.6,51.74,479921.0,42.0941,42.1267,42.0127,42.1267,479921.0
2018-05-01 12:30:00,51.74,51.87,51.74,51.84,546179.0,42.1267,42.2325,42.1267,42.2081,546179.0
2018-05-01 13:00:00,51.85,51.85,51.72,51.8,686139.0,42.2162,42.2162,42.1104,42.1755,686139.0
2018-05-01 13:30:00,51.8,52.1,51.8,52.09,609536.0,42.1755,42.4198,42.1755,42.4116,609536.0
2018-05-01 14:00:00,52.09,52.22,52.07,52.17,631141.0,42.4116,42.5175,42.3954,42.4768,631141.0
2018-05-01 14:30:00,52.17,52.42,52.11,52.39,809129.0,42.4768,42.6803,42.4279,42.6559,809129.0
2018-05-01 15:00:00,52.39,52.41,52.23,52.31,1301356.0,42.6559,42.6722,42.5256,42.5908,1301356.0
2018-05-01 15:30:00,52.31,52.6,52.3,52.56,2152793.0,42.5908,42.8269,42.5826,42.7943,2152793.0
2018-05-02 09:30:00,52.38,52.59,52.14,52.19,1368794.0,42.6478,42.8187,42.4523,42.4931,1368794.0
2018-05-02 10:00:00,52.19,52.25,52.06,52.12,1364000.0,42.4931,42.5419,42.3872,42.4361,1364000.0
2018-05-02 10:30:00,52.12,52.41,52.1,52.38,1027477.0,42.4361,42.6722,42.4198,42.6478,1027477.0
2018-05-02 11:00:00,52.38,52.61,52.35,52.57,914551.0,42.6478,42.835,42.6233,42.8025,914551.0
2018-05-02 11:30:00,52.57,52.77,52.52,52.72,1168525.0,42.8025,42.9653,42.7617,42.9246,1168525.0
2018-05-02 12:00:00,52.71,52.87,52.67,52.8,668137.0,42.9164,43.0467,42.8839,42.9897,668137.0
2018-05-02 12:30:00,52.8,52.81,52.67,52.7,482164.0,42.9897,42.9979,42.8839,42.9083,482164.0
2018-05-02 13:00:00,52.71,52.75,52.61,52.62,450007.0,42.9164,42.949,42.835,42.8432,450007.0
2018-05-02 13:30:00,52.62,52.67,52.54,52.63,486645.0,42.8432,42.8839,42.778,42.8513,486645.0
2018-05-02 14:00:00,52.64,52.76,52.49,52.58,950173.0,42.8594,42.9572,42.7373,42.8106,950173.0
2018-05-02 14:30:00,52.59,52.65,52.47,52.48,745384.0,42.8187,42.8676,42.721,42.7292,745384.0
2018-05-02 15:00:00,52.48,52.5,52.25,52.3,807533.0,42.7292,42.7455,42.5419,42.5826,807533.0
2018-05-02 15:30:00,52.3,52.31,52.15,52.19,3107566.0,42.5826,42.5908,42.4605,42.4931,3107566.0
2018-05-03 09:30:00,51.62,51.79,51.34,51.58,1692362.0,42.347,42.4865,42.1173,42.3142,1692362.0
2018-05-03 10:00:00,51.58,51.58,51.09,51.09,1381678.0,42.3142,42.3142,41.9122,41.9122,1381678.0
2018-05-03 10:30:00,51.09,51.1,50.87,50.95,1520199.0,41.9122,41.9204,41.7317,41.7974,1520199.0
2018-05-03 11:00:00,50.95,51.19,50.91,51.0,921013.0,41.7974,41.9942,41.7645,41.8384,921013.0
2018-05-03 11:30:00,50.99,51.16,50.81,51.14,1266925.0,41.8302,41.9696,41.6825,41.9532,1266925.0
2018-05-03 12:00:00,51.13,51.26,51.07,51.09,1239348.0,41.945,42.0517,41.8958,41.9122,1239348.0
2018-05-03 12:30:00,51.08,51.6,51.08,51.54,694227.0,41.904,42.3306,41.904,42.2814,694227.0
2018-05-03 13:00:00,51.54,51.56,51.22,51.34,736268.0,42.2814,42.2978,42.0189,42.1173,736268.0
2018-05-03 13:30:00,51.33,51.63,51.33,51.54,956922.0,42.1091,42.3552,42.1091,42.2814,956922.0
2018-05-03 14:00:00,51.54,51.74,51.47,51.58,738634.0,42.2814,42.4454,42.2239,42.3142,738634.0
2018-05-03 14:30:00,51.59,51.76,51.46,51.5,868113.0,42.3224,42.4618,42.2157,42.2486,868113.0
2018-05-03 15:00:00,51.5,51.67,51.49,51.62,919009.0,42.2486,42.388,42.2403,42.347,919009.0
2018-05-03 15:30:00,51.62,51.7,51.42,51.55,2295650.0,42.347,42.4126,42.1829,42.2896,2295650.0
2018-05-04 09:30:00,51.17,51.69,51.07,51.63,1152007.0,41.9778,42.4044,41.8958,42.3552,1152007.0
2018-05-04 10:00:00,51.63,52.16,51.58,52.14,1409669.0,42.3552,42.79,42.3142,42.7736,1409669.0
2018-05-04 10:30:00,52.15,52.38,52.12,52.25,1127409.0,42.7818,42.9705,42.7572,42.8638,1127409.0
2018-05-04 11:00:00,52.26,52.34,52.14,52.26,694674.0,42.872,42.9377,42.7736,42.872,694674.0
2018-05-04 11:30:00,52.26,52.49,52.23,52.35,1060110.0,42.872,43.0607,42.8474,42.9459,1060110.0
2018-05-04 12:00:00,52.36,52.45,52.3,52.44,559440.0,42.9541,43.0279,42.9048,43.0197,559440.0
2018-05-04 12:30:00,52.43,52.57,52.43,52.56,725397.0,43.0115,43.1263,43.0115,43.1181,725397.0
2018-05-04 13:00:00,52.56,52.73,52.54,52.55,699707.0,43.1181,43.2576,43.1017,43.1099,699707.0
2018-05-04 13:30:00,52.54,52.68,52.54,52.68,409084.0,43.1017,43.2166,43.1017,43.2166,409084.0
2018-05-04 14:00:00,52.68,52.9,52.66,52.87,736313.0,43.2166,43.3971,43.2002,43.3724,736313.0
2018-05-04 14:30:00,52.87,52.89,52.52,52.52,792382.0,43.3724,43.3889,43.0853,43.0853,792382.0
2018-05-04 15:00:00,52.53,52.62,52.52,52.61,985866.0,43.0935,43.1674,43.0853,43.1592,985866.0
2018-05-04 15:30:00,52.61,52.62,52.29,52.41,2844250.0,43.1592,43.1674,42.8966,42.9951,2844250.0
2018-05-07 09:30:00,52.97,52.99,52.48,52.63,2004805.0,43.4545,43.4709,43.0525,43.1756,2004805.0
2018-05-07 10:00:00,52.64,52.71,52.5,52.58,1158931.0,43.1838,43.2412,43.0689,43.1345,1158931.0
2018-05-07 10:30:00,52.58,52.63,52.38,52.62,798610.0,43.1345,43.1756,42.9705,43.1674,798610.0
2018-05-07 11:00:00,52.63,52.74,52.57,52.65,701940.0,43.1756,43.2658,43.1263,43.192,701940.0
2018-05-07 11:30:00,52.64,52.73,52.56,52.66,864112.0,43.1838,43.2576,43.1181,43.2002,864112.0
2018-05-07 12:00:00,52.66,52.78,52.65,52.71,476871.0,43.2002,43.2986,43.192,43.2412,476871.0
2018-05-07 12:30:00,52.72,52.74,52.64,52.71,481248.0,43.2494,43.2658,43.1838,43.2412,481248.0
2018-05-07 13:00:00,52.7,52.76,52.63,52.75,443334.0,43.233,43.2822,43.1756,43.274,443334.0
2018-05-07 13:30:00,52.75,52.77,52.69,52.73,430081.0,43.274,43.2904,43.2248,43.2576,430081.0
2018-05-07 14:00:00,52.72,52.88,52.69,52.87,566161.0,43.2494,43.3806,43.2248,43.3724,566161.0
2018-05-07 14:30:00,52.87,52.91,52.66,52.7,943559.0,43.3724,43.4053,43.2002,43.233,943559.0
2018-05-07 15:00:00,52.69,52.78,52.59,52.65,1032086.0,43.2248,43.2986,43.1427,43.192,1032086.0
2018-05-07 15:30:00,52.64,52.67,52.52,52.64,1734462.0,43.1838,43.2084,43.0853,43.1838,1734462.0
2018-05-08 09:30:00,52.72,53.02,52.63,52.91,1636624.0,43.2494,43.4955,43.1756,43.4053,1636624.0
2018-05-08 10:00:00,52.92,53.19,52.88,53.12,1429947.0,43.4135,43.635,43.3806,43.5775,1429947.0
2018-05-08 10:30:00,53.11,53.43,53.09,53.38,1427250.0,43.5693,43.8318,43.5529,43.7908,1427250.0
2018-05-08 11:00:00,53.38,53.71,53.37,53.53,1677651.0,43.7908,44.0615,43.7826,43.9139,1677651.0
2018-05-08 11:30:00,53.53,53.61,53.16,53.17,1226940.0,43.9139,43.9795,43.6104,43.6186,1226940.0
2018-05-08 12:00:00,53.17,53.33,53.1,53.22,787490.0,43.6186,43.7498,43.5611,43.6596,787490.0
2018-05-08 12:30:00,53.22,53.3,53.01,53.09,698897.0,43.6596,43.7252,43.4873,43.5529,698897.0
2018-05-08 13:00:00,53.09,53.19,53.05,53.15,432237.0,43.5529,43.635,43.5201,43.6021,432237.0
2018-05-08 13:30:00,53.15,53.23,53.05,53.18,606114.0,43.6021,43.6678,43.5201,43.6268,606114.0
2018-05-08 14:00:00,53.18,53.24,52.98,53.07,966902.0,43.6268,43.676,43.4627,43.5365,966902.0
2018-05-08 14:30:00,53.07,53.09,52.79,52.94,864687.0,43.5365,43.5529,43.3068,43.4299,864687.0
2018-05-08 15:00:00,52.95,53.29,52.84,53.26,1135582.0,43.4381,43.717,43.3478,43.6924,1135582.0
2018-05-08 15:30:00,53.26,53.38,53.19,53.22,2652527.0,43.6924,43.7908,43.635,43.6596,2652527.0
2018-05-09 09:30:00,53.45,53.83,53.35,53.8,1985049.0,43.8483,44.16,43.7662,44.1354,1985049.0
2018-05-09 10:00:00,53.81,53.82,53.61,53.71,1236062.0,44.1436,44.1518,43.9795,44.0615,1236062.0
2018-05-09 10:30:00,53.71,53.74,53.37,53.4,843838.0,44.0615,44.0862,43.7826,43.8072,843838.0
2018-05-09 11:00:00,53.41,53.58,53.35,53.55,643147.0,43.8154,43.9549,43.7662,43.9303,643147.0
2018-05-09 11:30:00,53.55,53.6,53.46,53.54,634650.0,43.9303,43.9713,43.8565,43.9221,634650.0
2018-05-09 12:00:00,53.54,53.73,53.49,53.71,609768.0,43.9221,44.078,43.8811,44.0615,609768.0
2018-05-09 12:30:00,53.72,53.92,53.7,53.8,779601.0,44.0698,44.2338,44.0533,44.1354,779601.0
2018-05-09 13:00:00,53.79,53.92,53.71,53.89,767097.0,44.1272,44.2338,44.0615,44.2092,767097.0
2018-05-09 13:30:00,53.9,53.94,53.85,53.91,597042.0,44.2174,44.2502,44.1764,44.2256,597042.0
2018-05-09 14:00:00,53.91,53.98,53.78,53.87,855273.0,44.2256,44.283,44.119,44.1928,855273.0
2018-05-09 14:30:00,53.87,53.9,53.76,53.78,898889.0,44.1928,44.2174,44.1026,44.119,898889.0
2018-05-09 15:00:00,53.78,53.81,53.64,53.66,1228548.0,44.119,44.1436,44.0041,44.0205,1228548.0
2018-05-09 15:30:00,53.66,53.78,53.58,53.77,2575188.0,44.0205,44.119,43.9549,44.1108,2575188.0
2018-05-10 09:30:00,54.13,54.56,53.87,53.88,3356941.0,44.4061,44.7589,44.1928,44.201,3356941.0
2018-05-10 10:00:00,53.88,54.02,53.63,53.8,1405954.0,44.201,44.3159,43.9959,44.1354,1405954.0
2018-05-10 10:30:00,53.8,54.08,53.75,53.99,1141956.0,44.1354,44.3651,44.0944,44.2912,1141956.0
2018-05-10 11:00:00,53.99,54.29,53.94,54.29,883307.0,44.2912,44.5374,44.2502,44.5374,883307.0
2018-05-10 11:30:00,54.29,54.48,54.21,54.46,901803.0,44.5374,44.6932,44.4717,44.6768,901803.0
2018-05-10 12:00:00,54.46,54.55,54.42,54.52,736014.0,44.6768,44.7507,44.644,44.726,736014.0
2018-05-10 12:30:00,54.52,54.66,54.5,54.53,1031437.0,44.726,44.8409,44.7096,44.7342,1031437.0
2018-05-10 13:00:00,54.53,54.73,54.5,54.59,875333.0,44.7342,44.8983,44.7096,44.7835,875333.0
2018-05-10 13:30:00,54.59,54.62,54.45,54.51,705829.0,44.7835,44.8081,44.6686,44.7178,705829.0
2018-05-10 14:00:00,54.51,54.55,54.43,54.55,647395.0,44.7178,44.7507,44.6522,44.7507,647395.0
2018-05-10 14:30:00,54.54,54.57,54.33,54.53,847003.0,44.7424,44.7671,44.5702,44.7342,847003.0
2018-05-10 15:00:00,54.53,54.61,54.45,54.57,901615.0,44.7342,44.7999,44.6686,44.7671,901615.0
2018-05-10 15:30:00,54.56,54.73,54.46,54.65,2875247.0,44.7589,44.8983,44.6768,44.8327,2875247.0
2018-05-11 09:30:00,54.69,54.93,54.62,54.76,1514533.0,44.8655,45.0624,44.8081,44.9229,1514533.0
2018-05-11 10:00:00,54.76,54.77,54.45,54.48,1583916.0,44.9229,44.9311,44.6686,44.6932,1583916.0
2018-05-11 10:30:00,54.48,54.6,54.4,54.52,920884.0,44.6932,44.7917,44.6276,44.726,920884.0
2018-05-11 11:00:00,54.52,54.54,54.37,54.38,747905.0,44.726,44.7424,44.603,44.6112,747905.0
2018-05-11 11:30:00,54.38,54.43,54.28,54.3,669044.0,44.6112,44.6522,44.5292,44.5456,669044.0
2018-05-11 12:00:00,54.3,54.38,54.26,54.36,595821.0,44.5456,44.6112,44.5127,44.5948,595821.0
2018-05-11 12:30:00,54.36,54.51,54.34,54.46,481075.0,44.5948,44.7178,44.5784,44.6768,481075.0
2018-05-11 13:00:00,54.46,54.51,54.43,54.48,725655.0,44.6768,44.7178,44.6522,44.6932,725655.0
2018-05-11 13:30:00,54.47,54.53,54.45,54.51,439066.0,44.685,44.7342,44.6686,44.7178,439066.0
2018-05-11 14:00:00,54.51,54.57,54.42,54.55,546007.0,44.7178,44.7671,44.644,44.7507,546007.0
2018-05-11 14:30:00,54.55,54.61,54.5,54.6,558899.0,44.7507,44.7999,44.7096,44.7917,558899.0
2018-05-11 15:00:00,54.59,54.6,54.48,54.55,536439.0,44.7835,44.7917,44.6932,44.7507,536439.0
2018-05-11 15:30:00,54.54,54.57,54.35,54.45,2133486.0,44.7424,44.7671,44.5866,44.6686,2133486.0
2018-05-14 09:30:00,54.78,54.82,54.39,54.58,1359395.0,44.9393,44.9721,44.6194,44.7753,1359395.0
2018-05-14 10:00:00,54.59,54.59,54.45,54.51,657322.0,44.7835,44.7835,44.6686,44.7178,657322.0
2018-05-14 10:30:00,54.51,54.58,54.33,54.35,631383.0,44.7178,44.7753,44.5702,44.5866,631383.0
2018-05-14 11:00:00,54.34,54.56,54.33,54.51,582716.0,44.5784,44.7589,44.5702,44.7178,582716.0
2018-05-14 11:30:00,54.51,54.55,54.44,54.52,627428.0,44.7178,44.7507,44.6604,44.726,627428.0
2018-05-14 12:00:00,54.52,54.64,54.42,54.47,619196.0,44.726,44.8245,44.644,44.685,619196.0
2018-05-14 12:30:00,54.46,54.5,54.41,54.46,451601.0,44.6768,44.7096,44.6358,44.6768,451601.0
2018-05-14 13:00:00,54.46,54.52,54.4,54.47,679650.0,44.6768,44.726,44.6276,44.685,679650.0
2018-05-14 13:30:00,54.48,54.6,54.44,54.57,724805.0,44.6932,44.7917,44.6604,44.7671,724805.0
2018-05-14 14:00:00,54.56,54.64,54.51,54.62,555366.0,44.7589,44.8245,44.7178,44.8081,555366.0
2018-05-14 14:30:00,54.62,54.68,54.54,54.63,564791.0,44.8081,44.8573,44.7424,44.8163,564791.0
2018-05-14 15:00:00,54.64,54.68,54.58,54.6,763705.0,44.8245,44.8573,44.7753,44.7917,763705.0
2018-05-14 15:30:00,54.61,54.62,54.45,54.49,1612774.0,44.7999,44.8081,44.6686,44.7014,1612774.0
2018-05-15 09:30:00,54.43,55.28,54.37,55.0,2528615.0,44.6522,45.3495,44.603,45.1198,2528615.0
2018-05-15 10:00:00,55.01,55.07,54.71,54.71,875457.0,45.128,45.1772,44.8819,44.8819,875457.0
2018-05-15 10:30:00,54.71,55.07,54.67,54.98,928808.0,44.8819,45.1772,44.8491,45.1034,928808.0
2018-05-15 11:00:00,54.98,55.09,54.97,54.98,662907.0,45.1034,45.1936,45.0952,45.1034,662907.0
2018-05-15 11:30:00,54.98,55.07,54.81,54.82,649331.0,45.1034,45.1772,44.9639,44.9721,649331.0
2018-05-15 12:00:00,54.83,54.88,54.77,54.86,747178.0,44.9804,45.0214,44.9311,45.005,747178.0
2018-05-15 12:30:00,54.85,55.13,54.84,55.02,620955.0,44.9968,45.2265,44.9886,45.1362,620955.0
2018-05-15 13:00:00,55.02,55.03,54.84,54.85,560066.0,45.1362,45.1444,44.9886,44.9968,560066.0
2018-05-15 13:30:00,54.84,54.87,54.66,54.66,613555.0,44.9886,45.0132,44.8409,44.8409,613555.0
2018-05-15 14:00:00,54.67,54.86,54.66,54.79,647359.0,44.8491,45.005,44.8409,44.9475,647359.0
2018-05-15 14:30:00,54.8,54.9,54.55,54.6,545147.0,44.9557,45.0378,44.7507,44.7917,545147.0
2018-05-15 15:00:00,54.6,54.63,54.46,54.5,669115.0,44.7917,44.8163,44.6768,44.7096,669115.0
2018-05-15 15:30:00,54.5,54.77,54.48,54.74,1405922.0,44.7096,44.9311,44.6932,44.9065,1405922.0
2018-05-16 09:30:00,54.7,54.9,54.57,54.62,1273211.0,44.8737,45.0378,44.7671,44.8081,1273211.0
2018-05-16 10:00:00,54.62,54.88,54.56,54.83,1191638.0,44.8081,45.0214,44.7589,44.9804,1191638.0
2018-05-16 10:30:00,54.83,54.94,54.79,54.86,854747.0,44.9804,45.0706,44.9475,45.005,854747.0
2018-05-16 11:00:00,54.86,54.86,54.68,54.77,1455216.0,45.005,45.005,44.8573,44.9311,1455216.0
2018-05-16 11:30:00,54.77,54.91,54.7,54.9,622144.0,44.9311,45.046,44.8737,45.0378,622144.0
2018-05-16 12:00:00,54.91,55.09,54.9,55.07,654198.0,45.046,45.1936,45.0378,45.1772,654198.0
2018-05-16 12:30:00,55.07,55.16,55.05,55.12,666923.0,45.1772,45.2511,45.1608,45.2183,666923.0
2018-05-16 13:00:00,55.13,55.26,55.12,55.21,819232.0,45.2265,45.3331,45.2183,45.2921,819232.0
2018-05-16 13:30:00,55.22,55.27,55.15,55.23,630047.0,45.3003,45.3413,45.2429,45.3085,630047.0
2018-05-16 14:00:00,55.23,55.32,55.19,55.23,580749.0,45.3085,45.3823,45.2757,45.3085,580749.0
2018-05-16 14:30:00,55.23,55.31,55.18,55.24,799176.0,45.3085,45.3741,45.2675,45.3167,799176.0
2018-05-16 15:00:00,55.23,55.23,55.01,55.08,895636.0,45.3085,45.3085,45.128,45.1854,895636.0
2018-05-16 15:30:00,55.08,55.09,54.97,55.05,1999723.0,45.1854,45.1936,45.0952,45.1608,1999723.0
2018-05-17 09:30:00,54.4,54.67,54.03,54.18,3685326.0,44.6276,44.8491,44.3241,44.4471,3685326.0
2018-05-17 10:00:00,54.18,54.35,54.12,54.18,1537531.0,44.4471,44.5866,44.3979,44.4471,1537531.0
2018-05-17 10:30:00,54.18,54.43,54.12,54.3,1686023.0,44.4471,44.6522,44.3979,44.5456,1686023.0
2018-05-17 11:00:00,54.3,54.35,54.23,54.33,965698.0,44.5456,44.5866,44.4881,44.5702,965698.0
2018-05-17 11:30:00,54.33,54.33,54.19,54.22,900283.0,44.5702,44.5702,44.4553,44.4799,900283.0
2018-05-17 12:00:00,54.22,54.23,54.08,54.21,1242523.0,44.4799,44.4881,44.3651,44.4717,1242523.0
2018-05-17 12:30:00,54.21,54.23,54.07,54.15,1381151.0,44.4717,44.4881,44.3569,44.4225,1381151.0
2018-05-17 13:00:00,54.15,54.24,54.12,54.21,1027534.0,44.4225,44.4963,44.3979,44.4717,1027534.0
2018-05-17 13:30:00,54.21,54.25,54.06,54.1,1597083.0,44.4717,44.5045,44.3487,44.3815,1597083.0
2018-05-17 14:00:00,54.09,54.24,54.05,54.18,787964.0,44.3733,44.4963,44.3405,44.4471,787964.0
2018-05-17 14:30:00,54.18,54.2,54.09,54.2,771816.0,44.4471,44.4635,44.3733,44.4635,771816.0
2018-05-17 15:00:00,54.2,54.26,54.07,54.07,994159.0,44.4635,44.5127,44.3569,44.3569,994159.0
2018-05-17 15:30:00,54.07,54.23,54.03,54.22,2371490.0,44.3569,44.4881,44.3241,44.4799,2371490.0
2018-05-18 09:30:00,54.15,54.42,54.07,54.19,1836868.0,44.4225,44.644,44.3569,44.4553,1836868.0
2018-05-18 10:00:00,54.18,54.3,54.13,54.17,3023236.0,44.4471,44.5456,44.4061,44.4389,3023236.0
2018-05-18 10:30:00,54.17,54.18,53.87,53.97,3459385.0,44.4389,44.4471,44.1928,44.2748,3459385.0
2018-05-18 11:00:00,53.98,54.09,53.94,53.94,880882.0,44.283,44.3733,44.2502,44.2502,880882.0
2018-05-18 11:30:00,53.94,53.94,53.79,53.89,813903.0,44.2502,44.2502,44.1272,44.2092,813903.0
2018-05-18 12:00:00,53.9,53.92,53.8,53.82,565885.0,44.2174,44.2338,44.1354,44.1518,565885.0
2018-05-18 12:30:00,53.83,53.87,53.75,53.86,681968.0,44.16,44.1928,44.0944,44.1846,681968.0
2018-05-18 13:00:00,53.87,53.99,53.8,53.91,618473.0,44.1928,44.2912,44.1354,44.2256,618473.0
2018-05-18 13:30:00,53.91,53.91,53.76,53.8,521958.0,44.2256,44.2256,44.1026,44.1354,521958.0
2018-05-18 14:00:00,53.8,53.87,53.78,53.84,782496.0,44.1354,44.1928,44.119,44.1682,782496.0
2018-05-18 14:30:00,53.84,53.89,53.8,53.82,682728.0,44.1682,44.2092,44.1354,44.1518,682728.0
2018-05-18 15:00:00,53.82,53.83,53.77,53.81,895235.0,44.1518,44.16,44.1108,44.1436,895235.0
2018-05-18 15:30:00,53.81,53.86,53.68,53.7,2869400.0,44.1436,44.1846,44.0369,44.0533,2869400.0
2018-05-21 09:30:00,54.08,54.38,54.07,54.29,1406173.0,44.3651,44.6112,44.3569,44.5374,1406173.0
2018-05-21 10:00:00,54.3,54.52,54.26,54.51,1265613.0,44.5456,44.726,44.5127,44.7178,1265613.0
2018-05-21 10:30:00,54.51,54.55,54.37,54.43,622530.0,44.7178,44.7507,44.603,44.6522,622530.0
2018-05-21 11:00:00,54.42,54.56,54.42,54.45,978682.0,44.644,44.7589,44.644,44.6686,978682.0
2018-05-21 11:30:00,54.44,54.48,54.34,54.43,497216.0,44.6604,44.6932,44.5784,44.6522,497216.0
2018-05-21 12:00:00,54.42,54.47,54.34,54.42,399786.0,44.644,44.685,44.5784,44.644,399786.0
2018-05-21 12:30:00,54.42,54.44,54.35,54.39,326272.0,44.644,44.6604,44.5866,44.6194,326272.0
2018-05-21 13:00:00,54.4,54.47,54.38,54.41,365271.0,44.6276,44.685,44.6112,44.6358,365271.0
2018-05-21 13:30:00,54.42,54.57,54.4,54.56,406842.0,44.644,44.7671,44.6276,44.7589,406842.0
2018-05-21 14:00:00,54.57,54.58,54.47,54.57,429186.0,44.7671,44.7753,44.685,44.7671,429186.0
2018-05-21 14:30:00,54.57,54.63,54.47,54.6,532964.0,44.7671,44.8163,44.685,44.7917,532964.0
2018-05-21 15:00:00,54.61,54.62,54.48,54.53,728989.0,44.7999,44.8081,44.6932,44.7342,728989.0
2018-05-21 15:30:00,54.53,54.55,54.44,54.55,1316716.0,44.7342,44.7507,44.6604,44.7507,1316716.0
2018-05-22 09:30:00,54.63,54.87,54.44,54.86,1073106.0,44.8163,45.0132,44.6604,45.005,1073106.0
2018-05-22 10:00:00,54.85,55.12,54.84,54.88,1186831.0,44.9968,45.2183,44.9886,45.0214,1186831.0
2018-05-22 10:30:00,54.88,55.0,54.78,54.98,823232.0,45.0214,45.1198,44.9393,45.1034,823232.0
2018-05-22 11:00:00,54.99,55.23,54.96,55.16,858437.0,45.1116,45.3085,45.087,45.2511,858437.0
2018-05-22 11:30:00,55.16,55.43,55.16,55.43,1438533.0,45.2511,45.4726,45.2511,45.4726,1438533.0
2018-05-22 12:00:00,55.43,55.55,55.37,55.53,1351204.0,45.4726,45.571,45.4233,45.5546,1351204.0
2018-05-22 12:30:00,55.53,55.59,55.45,55.54,709088.0,45.5546,45.6038,45.489,45.5628,709088.0
2018-05-22 13:00:00,55.53,55.63,55.51,55.57,598956.0,45.5546,45.6366,45.5382,45.5874,598956.0
2018-05-22 13:30:00,55.56,55.61,55.52,55.52,557234.0,45.5792,45.6202,45.5464,45.5464,557234.0
2018-05-22 14:00:00,55.53,55.65,55.51,55.6,559696.0,45.5546,45.653,45.5382,45.612,559696.0
2018-05-22 14:30:00,55.59,55.64,55.44,55.45,783051.0,45.6038,45.6448,45.4808,45.489,783051.0
2018-05-22 15:00:00,55.45,55.53,55.4,55.45,961581.0,45.489,45.5546,45.448,45.489,961581.0
2018-05-22 15:30:00,55.45,55.45,55.19,55.27,2609082.0,45.489,45.489,45.2757,45.3413,2609082.0
2018-05-23 09:30:00,55.03,55.17,54.62,54.76,2194019.0,45.1444,45.2593,44.8081,44.9229,2194019.0
2018-05-23 10:00:00,54.76,54.93,54.72,54.86,1229742.0,44.9229,45.0624,44.8901,45.005,1229742.0
2018-05-23 10:30:00,54.86,54.93,54.67,54.91,1470188.0,45.005,45.0624,44.8491,45.046,1470188.0
2018-05-23 11:00:00,54.91,55.25,54.89,55.15,1113769.0,45.046,45.3249,45.0296,45.2429,1113769.0
2018-05-23 11:30:00,55.16,55.26,55.1,55.22,908647.0,45.2511,45.3331,45.2018,45.3003,908647.0
2018-05-23 12:00:00,55.21,55.59,55.2,55.56,1698600.0,45.2921,45.6038,45.2839,45.5792,1698600.0
2018-05-23 12:30:00,55.56,55.59,55.39,55.52,807123.0,45.5792,45.6038,45.4398,45.5464,807123.0
2018-05-23 13:00:00,55.51,55.64,55.45,55.64,953136.0,45.5382,45.6448,45.489,45.6448,953136.0
2018-05-23 13:30:00,55.64,55.93,55.61,55.87,1708746.0,45.6448,45.8827,45.6202,45.8335,1708746.0
2018-05-23 14:00:00,55.89,56.04,55.8,55.94,2009712.0,45.8499,45.973,45.7761,45.891,2009712.0
2018-05-23 14:30:00,55.94,55.97,55.8,55.96,1244138.0,45.891,45.9156,45.7761,45.9074,1244138.0
2018-05-23 15:00:00,55.96,56.14,55.94,56.14,1587711.0,45.9074,46.055,45.891,46.055,1587711.0
2018-05-23 15:30:00,56.14,56.18,55.95,56.17,3404535.0,46.055,46.0878,45.8992,46.0796,3404535.0
2018-05-24 09:30:00,55.87,55.9,54.84,54.85,3278319.0,45.8335,45.8581,44.9886,44.9968,3278319.0
2018-05-24 10:00:00,54.84,55.08,54.68,54.74,2102578.0,44.9886,45.1854,44.8573,44.9065,2102578.0
2018-05-24 10:30:00,54.73,54.76,54.43,54.51,1641244.0,44.8983,44.9229,44.6522,44.7178,1641244.0
2018-05-24 11:00:00,54.51,54.89,54.48,54.8,1602660.0,44.7178,45.0296,44.6932,44.9557,1602660.0
2018-05-24 11:30:00,54.79,54.87,54.65,54.76,1247288.0,44.9475,45.0132,44.8327,44.9229,1247288.0
2018-05-24 12:00:00,54.75,54.99,54.69,54.9,1376825.0,44.9147,45.1116,44.8655,45.0378,1376825.0
2018-05-24 12:30:00,54.91,54.94,54.65,54.73,787423.0,45.046,45.0706,44.8327,44.8983,787423.0
2018-05-24 13:00:00,54.73,54.89,54.7,54.73,726526.0,44.8983,45.0296,44.8737,44.8983,726526.0
2018-05-24 13:30:00,54.72,54.83,54.68,54.78,667519.0,44.8901,44.9804,44.8573,44.9393,667519.0
2018-05-24 14:00:00,54.77,54.79,54.69,54.76,880153.0,44.9311,44.9475,44.8655,44.9229,880153.0
2018-05-24 14:30:00,54.75,54.76,54.54,54.55,1064589.0,44.9147,44.9229,44.7424,44.7507,1064589.0
2018-05-24 15:00:00,54.55,54.69,54.5,54.62,1409120.0,44.7507,44.8655,44.7096,44.8081,1409120.0
2018-05-24 15:30:00,54.62,54.69,54.59,54.67,3028045.0,44.8081,44.8655,44.7835,44.8491,3028045.0
2018-05-25 09:30:00,54.6,54.95,54.53,54.71,1221338.0,44.7917,45.0788,44.7342,44.8819,1221338.0
2018-05-25 10:00:00,54.7,54.93,54.61,54.63,1598382.0,44.8737,45.0624,44.7999,44.8163,1598382.0
2018-05-25 10:30:00,54.64,54.84,54.6,54.69,855264.0,44.8245,44.9886,44.7917,44.8655,855264.0
2018-05-25 11:00:00,54.69,54.87,54.68,54.79,589549.0,44.8655,45.0132,44.8573,44.9475,589549.0
2018-05-25 11:30:00,54.78,54.92,54.78,54.86,469534.0,44.9393,45.0542,44.9393,45.005,469534.0
2018-05-25 12:00:00,54.86,54.88,54.81,54.85,632837.0,45.005,45.0214,44.9639,44.9968,632837.0
2018-05-25 12:30:00,54.85,54.86,54.7,54.75,462853.0,44.9968,45.005,44.8737,44.9147,462853.0
2018-05-25 13:00:00,54.75,54.79,54.7,54.7,424016.0,44.9147,44.9475,44.8737,44.8737,424016.0
2018-05-25 13:30:00,54.7,54.73,54.67,54.73,574430.0,44.8737,44.8983,44.8491,44.8983,574430.0
2018-05-25 14:00:00,54.74,54.81,54.73,54.79,372733.0,44.9065,44.9639,44.8983,44.9475,372733.0
2018-05-25 14:30:00,54.79,54.81,54.66,54.72,544015.0,44.9475,44.9639,44.8409,44.8901,544015.0
2018-05-25 15:00:00,54.71,54.87,54.7,54.86,563674.0,44.8819,45.0132,44.8737,45.005,563674.0
2018-05-25 15:30:00,54.86,54.99,54.8,54.91,2002865.0,45.005,45.1116,44.9557,45.046,2002865.0
2018-05-29 09:30:00,54.04,54.25,53.83,54.25,1920547.0,44.3323,44.5045,44.16,44.5045,1920547.0
2018-05-29 10:00:00,54.25,54.26,53.98,54.06,956578.0,44.5045,44.5127,44.283,44.3487,956578.0
2018-05-29 10:30:00,54.05,54.05,53.77,53.92,1400188.0,44.3405,44.3405,44.1108,44.2338,1400188.0
2018-05-29 11:00:00,53.92,53.93,53.48,53.56,2099082.0,44.2338,44.242,43.8729,43.9385,2099082.0
2018-05-29 11:30:00,53.56,53.56,53.25,53.27,2018589.0,43.9385,43.9385,43.6842,43.7006,2018589.0
2018-05-29 12:00:00,53.26,53.34,53.07,53.21,1772744.0,43.6924,43.758,43.5365,43.6514,1772744.0
2018-05-29 12:30:00,53.21,53.57,53.21,53.48,1569344.0,43.6514,43.9467,43.6514,43.8729,1569344.0
2018-05-29 13:00:00,53.47,53.47,53.19,53.22,1359330.0,43.8647,43.8647,43.635,43.6596,1359330.0
2018-05-29 13:30:00,53.22,53.23,53.01,53.02,1619906.0,43.6596,43.6678,43.4873,43.4955,1619906.0
2018-05-29 14:00:00,53.02,53.03,52.8,52.96,2256122.0,43.4955,43.5037,43.315,43.4463,2256122.0
2018-05-29 14:30:00,52.97,53.0,52.64,52.65,2183936.0,43.4545,43.4791,43.1838,43.192,2183936.0
2018-05-29 15:00:00,52.65,52.92,52.64,52.7,2115741.0,43.192,43.4135,43.1838,43.233,2115741.0
2018-05-29 15:30:00,52.7,53.13,52.66,52.96,4190289.0,43.233,43.5857,43.2002,43.4463,4190289.0
2018-05-30 09:30:00,53.66,53.85,53.51,53.55,1710486.0,44.0205,44.1764,43.8975,43.9303,1710486.0
2018-05-30 10:00:00,53.54,53.8,53.5,53.54,735349.0,43.9221,44.1354,43.8893,43.9221,735349.0
2018-05-30 10:30:00,53.53,53.77,53.38,53.72,790014.0,43.9139,44.1108,43.7908,44.0698,790014.0
2018-05-30 11:00:00,53.73,53.8,53.51,53.75,1009895.0,44.078,44.1354,43.8975,44.0944,1009895.0
2018-05-30 11:30:00,53.76,54.18,53.75,54.08,1079784.0,44.1026,44.4471,44.0944,44.3651,1079784.0
2018-05-30 12:00:00,54.08,54.2,54.0,54.2,702147.0,44.3651,44.4635,44.2995,44.4635,702147.0
2018-05-30 12:30:00,54.19,54.23,54.14,54.16,555424.0,44.4553,44.4881,44.4143,44.4307,555424.0
2018-05-30 13:00:00,54.17,54.27,54.06,54.15,667838.0,44.4389,44.521,44.3487,44.4225,667838.0
2018-05-30 13:30:00,54.16,54.34,54.12,54.28,634902.0,44.4307,44.5784,44.3979,44.5292,634902.0
2018-05-30 14:00:00,54.28,54.39,54.25,54.25,597203.0,44.5292,44.6194,44.5045,44.5045,597203.0
2018-05-30 14:30:00,54.25,54.4,54.23,54.35,665737.0,44.5045,44.6276,44.4881,44.5866,665737.0
2018-05-30 15:00:00,54.35,54.44,54.19,54.24,825942.0,44.5866,44.6604,44.4553,44.4963,825942.0
2018-05-30 15:30:00,54.23,54.29,54.16,54.24,2066099.0,44.4881,44.5374,44.4307,44.4963,2066099.0
2018-05-31 09:30:00,54.21,54.22,53.8,54.01,1114971.0,44.4717,44.4799,44.1354,44.3077,1114971.0
2018-05-31 10:00:00,54.0,54.11,53.79,54.06,692460.0,44.2995,44.3897,44.1272,44.3487,692460.0
2018-05-31 10:30:00,54.07,54.17,53.99,54.07,537869.0,44.3569,44.4389,44.2912,44.3569,537869.0
2018-05-31 11:00:00,54.06,54.18,53.98,54.18,669666.0,44.3487,44.4471,44.283,44.4471,669666.0
2018-05-31 11:30:00,54.18,54.33,54.1,54.27,741156.0,44.4471,44.5702,44.3815,44.521,741156.0
2018-05-31 12:00:00,54.26,54.27,54.07,54.1,725083.0,44.5127,44.521,44.3569,44.3815,725083.0
2018-05-31 12:30:00,54.1,54.32,54.09,54.3,551163.0,44.3815,44.562,44.3733,44.5456,551163.0
2018-05-31 13:00:00,54.3,54.36,54.09,54.19,758205.0,44.5456,44.5948,44.3733,44.4553,758205.0
2018-05-31 13:30:00,54.19,54.2,53.9,53.91,646916.0,44.4553,44.4635,44.2174,44.2256,646916.0
2018-05-31 14:00:00,53.91,54.15,53.8,54.08,624168.0,44.2256,44.4225,44.1354,44.3651,624168.0
2018-05-31 14:30:00,54.08,54.2,53.97,54.18,581238.0,44.3651,44.4635,44.2748,44.4471,581238.0
2018-05-31 15:00:00,54.18,54.38,54.18,54.26,653947.0,44.4471,44.6112,44.4471,44.5127,653947.0
2018-05-31 15:30:00,54.27,54.28,53.97,53.98,2688002.0,44.521,44.5292,44.2748,44.283,2688002.0
2018-06-01 09:30:00,54.56,55.02,54.55,54.94,1458808.0,44.7589,45.1362,44.7507,45.0706,1458808.0
2018-06-01 10:00:00,54.94,55.02,54.61,54.62,1337194.0,45.0706,45.1362,44.7999,44.8081,1337194.0
2018-06-01 10:30:00,54.62,54.68,54.43,54.48,800572.0,44.8081,44.8573,44.6522,44.6932,800572.0
2018-06-01 11:00:00,54.48,54.51,54.3,54.31,716692.0,44.6932,44.7178,44.5456,44.5538,716692.0
2018-06-01 11:30:00,54.31,54.67,54.27,54.65,821940.0,44.5538,44.8491,44.521,44.8327,821940.0
2018-06-01 12:00:00,54.65,54.84,54.64,54.72,611550.0,44.8327,44.9886,44.8245,44.8901,611550.0
2018-06-01 12:30:00,54.72,54.78,54.59,54.65,461287.0,44.8901,44.9393,44.7835,44.8327,461287.0
2018-06-01 13:00:00,54.66,54.76,54.58,54.73,508611.0,44.8409,44.9229,44.7753,44.8983,508611.0
2018-06-01 13:30:00,54.74,54.75,54.63,54.7,537994.0,44.9065,44.9147,44.8163,44.8737,537994.0
2018-06-01 14:00:00,54.7,54.74,54.49,54.56,516419.0,44.8737,44.9065,44.7014,44.7589,516419.0
2018-06-01 14:30:00,54.55,54.67,54.52,54.65,461552.0,44.7507,44.8491,44.726,44.8327,461552.0
2018-06-01 15:00:00,54.66,54.66,54.44,54.55,558270.0,44.8409,44.8409,44.6604,44.7507,558270.0
2018-06-01 15:30:00,54.54,54.69,54.51,54.68,2202126.0,44.7424,44.8655,44.7178,44.8573,2202126.0
2018-06-04 09:30:00,54.79,55.17,54.77,55.06,916431.0,44.9475,45.2593,44.9311,45.169,916431.0
2018-06-04 10:00:00,55.05,55.12,54.84,54.86,848637.0,45.1608,45.2183,44.9886,45.005,848637.0
2018-06-04 10:30:00,54.85,54.93,54.67,54.76,704486.0,44.9968,45.0624,44.8491,44.9229,704486.0
2018-06-04 11:00:00,54.75,54.83,54.6,54.82,922897.0,44.9147,44.9804,44.7917,44.9721,922897.0
2018-06-04 11:30:00,54.82,54.87,54.73,54.82,420971.0,44.9721,45.0132,44.8983,44.9721,420971.0
2018-06-04 12:00:00,54.82,54.83,54.71,54.73,366660.0,44.9721,44.9804,44.8819,44.8983,366660.0
2018-06-04 12:30:00,54.73,54.76,54.62,54.65,270071.0,44.8983,44.9229,44.8081,44.8327,270071.0
2018-06-04 13:00:00,54.65,54.7,54.64,54.7,403068.0,44.8327,44.8737,44.8245,44.8737,403068.0
2018-06-04 13:30:00,54.7,54.73,54.64,54.72,446046.0,44.8737,44.8983,44.8245,44.8901,446046.0
2018-06-04 14:00:00,54.72,54.82,54.71,54.78,485486.0,44.8901,44.9721,44.8819,44.9393,485486.0
2018-06-04 14:30:00,54.79,54.86,54.77,54.86,384014.0,44.9475,45.005,44.9311,45.005,384014.0
2018-06-04 15:00:00,54.85,54.88,54.81,54.85,514469.0,44.9968,45.0214,44.9639,44.9968,514469.0
2018-06-04 15:30:00,54.85,54.86,54.76,54.82,1425281.0,44.9968,45.005,44.9229,44.9721,1425281.0
2018-06-05 09:30:00,54.61,54.82,54.51,54.76,1045557.0,44.7999,44.9721,44.7178,44.9229,1045557.0
2018-06-05 10:00:00,54.75,54.93,54.52,54.62,713432.0,44.9147,45.0624,44.726,44.8081,713432.0
2018-06-05 10:30:00,54.62,54.66,54.44,54.53,569759.0,44.8081,44.8409,44.6604,44.7342,569759.0
2018-06-05 11:00:00,54.54,54.55,54.29,54.52,855900.0,44.7424,44.7507,44.5374,44.726,855900.0
2018-06-05 11:30:00,54.51,54.54,54.34,54.36,780160.0,44.7178,44.7424,44.5784,44.5948,780160.0
2018-06-05 12:00:00,54.36,54.47,54.31,54.44,590970.0,44.5948,44.685,44.5538,44.6604,590970.0
2018-06-05 12:30:00,54.44,54.64,54.39,54.6,572164.0,44.6604,44.8245,44.6194,44.7917,572164.0
2018-06-05 13:00:00,54.59,54.61,54.49,54.5,393508.0,44.7835,44.7999,44.7014,44.7096,393508.0
2018-06-05 13:30:00,54.5,54.56,54.46,54.51,426971.0,44.7096,44.7589,44.6768,44.7178,426971.0
2018-06-05 14:00:00,54.5,54.53,54.46,54.52,408736.0,44.7096,44.7342,44.6768,44.726,408736.0
2018-06-05 14:30:00,54.51,54.64,54.5,54.62,582768.0,44.7178,44.8245,44.7096,44.8081,582768.0
2018-06-05 15:00:00,54.62,54.62,54.45,54.51,705570.0,44.8081,44.8081,44.6686,44.7178,705570.0
2018-06-05 15:30:00,54.51,54.57,54.46,54.52,1447339.0,44.7178,44.7671,44.6768,44.726,1447339.0
2018-06-06 09:30:00,54.72,55.07,54.66,55.01,1259112.0,44.8901,45.1772,44.8409,45.128,1259112.0
2018-06-06 10:00:00,55.01,55.13,54.89,55.11,671076.0,45.128,45.2265,45.0296,45.2101,671076.0
2018-06-06 10:30:00,55.1,55.2,55.08,55.18,771441.0,45.2018,45.2839,45.1854,45.2675,771441.0
2018-06-06 11:00:00,55.18,55.4,55.18,55.4,1085528.0,45.2675,45.448,45.2675,45.448,1085528.0
2018-06-06 11:30:00,55.39,55.45,55.35,55.44,806799.0,45.4398,45.489,45.4069,45.4808,806799.0
2018-06-06 12:00:00,55.44,55.62,55.39,55.59,866979.0,45.4808,45.6284,45.4398,45.6038,866979.0
2018-06-06 12:30:00,55.59,55.6,55.45,55.5,789134.0,45.6038,45.612,45.489,45.53,789134.0
2018-06-06 13:00:00,55.49,55.55,55.48,55.54,667036.0,45.5218,45.571,45.5136,45.5628,667036.0
2018-06-06 13:30:00,55.54,55.56,55.48,55.54,863883.0,45.5628,45.5792,45.5136,45.5628,863883.0
2018-06-06 14:00:00,55.54,55.59,55.41,55.49,842770.0,45.5628,45.6038,45.4562,45.5218,842770.0
2018-06-06 14:30:00,55.49,55.54,55.43,55.52,869536.0,45.5218,45.5628,45.4726,45.5464,869536.0
2018-06-06 15:00:00,55.52,55.6,55.49,55.56,848593.0,45.5464,45.612,45.5218,45.5792,848593.0
2018-06-06 15:30:00,55.56,55.63,55.48,55.59,2383119.0,45.5792,45.6366,45.5136,45.6038,2383119.0
2018-06-07 09:30:00,55.77,55.9,55.53,55.79,1247414.0,45.7515,45.8581,45.5546,45.7679,1247414.0
2018-06-07 10:00:00,55.78,55.99,55.63,55.65,1354425.0,45.7597,45.932,45.6366,45.653,1354425.0
2018-06-07 10:30:00,55.66,55.67,55.38,55.59,1045816.0,45.6613,45.6695,45.4316,45.6038,1045816.0
2018-06-07 11:00:00,55.58,55.72,55.52,55.64,683518.0,45.5956,45.7105,45.5464,45.6448,683518.0
2018-06-07 11:30:00,55.63,55.83,55.59,55.64,862397.0,45.6366,45.8007,45.6038,45.6448,862397.0
2018-06-07 12:00:00,55.65,55.82,55.64,55.68,516387.0,45.653,45.7925,45.6448,45.6777,516387.0
2018-06-07 12:30:00,55.69,55.69,55.51,55.62,555251.0,45.6859,45.6859,45.5382,45.6284,555251.0
2018-06-07 13:00:00,55.63,55.67,55.5,55.56,549640.0,45.6366,45.6695,45.53,45.5792,549640.0
2018-06-07 13:30:00,55.56,55.6,55.25,55.38,859250.0,45.5792,45.612,45.3249,45.4316,859250.0
2018-06-07 14:00:00,55.37,55.67,55.35,55.61,550854.0,45.4233,45.6695,45.4069,45.6202,550854.0
2018-06-07 14:30:00,55.6,55.68,55.53,55.61,511735.0,45.612,45.6777,45.5546,45.6202,511735.0
2018-06-07 15:00:00,55.61,55.66,55.5,55.62,539426.0,45.6202,45.6613,45.53,45.6284,539426.0
2018-06-07 15:30:00,55.63,55.77,55.59,55.59,1861891.0,45.6366,45.7515,45.6038,45.6038,1861891.0
2018-06-08 09:30:00,55.56,55.65,54.98,55.41,2072701.0,45.5792,45.653,45.1034,45.4562,2072701.0
2018-06-08 10:00:00,55.41,55.47,55.15,55.46,1009899.0,45.4562,45.5054,45.2429,45.4972,1009899.0
2018-06-08 10:30:00,55.46,55.72,55.39,55.62,875743.0,45.4972,45.7105,45.4398,45.6284,875743.0
2018-06-08 11:00:00,55.62,55.69,55.48,55.49,482083.0,45.6284,45.6859,45.5136,45.5218,482083.0
2018-06-08 11:30:00,55.5,55.59,55.42,55.54,513541.0,45.53,45.6038,45.4644,45.5628,513541.0
2018-06-08 12:00:00,55.55,55.77,55.45,55.75,498748.0,45.571,45.7515,45.489,45.7351,498748.0
2018-06-08 12:30:00,55.75,55.77,55.6,55.63,443127.0,45.7351,45.7515,45.612,45.6366,443127.0
2018-06-08 13:00:00,55.64,55.68,55.57,55.68,350519.0,45.6448,45.6777,45.5874,45.6777,350519.0
2018-06-08 13:30:00,55.68,55.69,55.5,55.53,464460.0,45.6777,45.6859,45.53,45.5546,464460.0
2018-06-08 14:00:00,55.52,55.7,55.51,55.66,392601.0,45.5464,45.6941,45.5382,45.6613,392601.0
2018-06-08 14:30:00,55.66,55.75,55.62,55.7,526748.0,45.6613,45.7351,45.6284,45.6941,526748.0
2018-06-08 15:00:00,55.7,55.72,55.56,55.6,546433.0,45.6941,45.7105,45.5792,45.612,546433.0
2018-06-08 15:30:00,55.6,55.68,55.55,55.66,1689755.0,45.612,45.6777,45.571,45.6613,1689755.0
2018-06-11 09:30:00,55.79,56.04,55.71,55.84,1008878.0,45.7679,45.973,45.7023,45.8089,1008878.0
2018-06-11 10:00:00,55.84,56.05,55.8,56.01,711893.0,45.8089,45.9812,45.7761,45.9484,711893.0
2018-06-11 10:30:00,56.01,56.11,55.93,55.94,678328.0,45.9484,46.0304,45.8827,45.891,678328.0
2018-06-11 11:00:00,55.94,55.98,55.79,55.85,666120.0,45.891,45.9238,45.7679,45.8171,666120.0
2018-06-11 11:30:00,55.85,55.91,55.78,55.84,556941.0,45.8171,45.8663,45.7597,45.8089,556941.0
2018-06-11 12:00:00,55.84,55.87,55.75,55.79,688784.0,45.8089,45.8335,45.7351,45.7679,688784.0
2018-06-11 12:30:00,55.79,55.84,55.71,55.8,525066.0,45.7679,45.8089,45.7023,45.7761,525066.0
2018-06-11 13:00:00,55.8,55.83,55.69,55.71,418194.0,45.7761,45.8007,45.6859,45.7023,418194.0
2018-06-11 13:30:00,55.71,55.75,55.69,55.75,417575.0,45.7023,45.7351,45.6859,45.7351,417575.0
2018-06-11 14:00:00,55.76,55.76,55.66,55.69,547614.0,45.7433,45.7433,45.6613,45.6859,547614.0
2018-06-11 14:30:00,55.68,55.69,55.58,55.65,638184.0,45.6777,45.6859,45.5956,45.653,638184.0
2018-06-11 15:00:00,55.66,55.75,55.65,55.75,567120.0,45.6613,45.7351,45.653,45.7351,567120.0
2018-06-11 15:30:00,55.74,55.79,55.5,55.51,2165818.0,45.7269,45.7679,45.53,45.5382,2165818.0
2018-06-12 09:30:00,55.64,55.95,55.61,55.9,1813474.0,45.6448,45.8992,45.6202,45.8581,1813474.0
2018-06-12 10:00:00,55.9,55.92,55.69,55.71,736928.0,45.8581,45.8745,45.6859,45.7023,736928.0
2018-06-12 10:30:00,55.71,55.77,55.58,55.75,989846.0,45.7023,45.7515,45.5956,45.7351,989846.0
2018-06-12 11:00:00,55.76,55.81,55.61,55.73,488375.0,45.7433,45.7843,45.6202,45.7187,488375.0
2018-06-12 11:30:00,55.73,55.93,55.73,55.91,598175.0,45.7187,45.8827,45.7187,45.8663,598175.0
2018-06-12 12:00:00,55.91,55.95,55.63,55.65,328189.0,45.8663,45.8992,45.6366,45.653,328189.0
2018-06-12 12:30:00,55.66,55.66,55.48,55.5,372927.0,45.6613,45.6613,45.5136,45.53,372927.0
2018-06-12 13:00:00,55.5,55.56,55.38,55.41,609088.0,45.53,45.5792,45.4316,45.4562,609088.0
2018-06-12 13:30:00,55.41,55.47,55.35,55.4,523302.0,45.4562,45.5054,45.4069,45.448,523302.0
2018-06-12 14:00:00,55.4,55.41,55.21,55.27,714321.0,45.448,45.4562,45.2921,45.3413,714321.0
2018-06-12 14:30:00,55.27,55.29,55.1,55.1,1140261.0,45.3413,45.3577,45.2018,45.2018,1140261.0
2018-06-12 15:00:00,55.1,55.28,55.09,55.24,1104825.0,45.2018,45.3495,45.1936,45.3167,1104825.0
2018-06-12 15:30:00,55.24,55.43,55.24,55.37,1483301.0,45.3167,45.4726,45.3167,45.4233,1483301.0
2018-06-13 09:30:00,55.39,55.56,55.15,55.22,1202831.0,45.4398,45.5792,45.2429,45.3003,1202831.0
2018-06-13 10:00:00,55.22,55.37,55.18,55.35,537071.0,45.3003,45.4233,45.2675,45.4069,537071.0
2018-06-13 10:30:00,55.35,55.53,55.27,55.32,923774.0,45.4069,45.5546,45.3413,45.3823,923774.0
2018-06-13 11:00:00,55.33,55.43,55.2,55.2,731020.0,45.3905,45.4726,45.2839,45.2839,731020.0
2018-06-13 11:30:00,55.2,55.32,55.17,55.32,698294.0,45.2839,45.3823,45.2593,45.3823,698294.0
2018-06-13 12:00:00,55.32,55.43,55.29,55.3,470413.0,45.3823,45.4726,45.3577,45.3659,470413.0
2018-06-13 12:30:00,55.29,55.4,55.29,55.3,291217.0,45.3577,45.448,45.3577,45.3659,291217.0
2018-06-13 13:00:00,55.29,55.5,55.27,55.48,363957.0,45.3577,45.53,45.3413,45.5136,363957.0
2018-06-13 13:30:00,55.48,55.52,55.39,55.41,370372.0,45.5136,45.5464,45.4398,45.4562,370372.0
2018-06-13 14:00:00,55.4,55.84,55.37,55.64,1627486.0,45.448,45.8089,45.4233,45.6448,1627486.0
2018-06-13 14:30:00,55.64,55.93,55.45,55.48,1647555.0,45.6448,45.8827,45.489,45.5136,1647555.0
2018-06-13 15:00:00,55.48,55.58,55.4,55.43,771495.0,45.5136,45.5956,45.448,45.4726,771495.0
2018-06-13 15:30:00,55.42,55.43,55.14,55.18,2110611.0,45.4644,45.4726,45.2347,45.2675,2110611.0
2018-06-14 09:30:00,55.33,55.35,54.57,55.0,2433338.0,45.3905,45.4069,44.7671,45.1198,2433338.0
2018-06-14 10:00:00,55.01,55.23,54.95,55.09,964669.0,45.128,45.3085,45.0788,45.1936,964669.0
2018-06-14 10:30:00,55.08,55.13,54.62,54.63,1131543.0,45.1854,45.2265,44.8081,44.8163,1131543.0
2018-06-14 11:00:00,54.63,54.72,54.48,54.65,1305834.0,44.8163,44.8901,44.6932,44.8327,1305834.0
2018-06-14 11:30:00,54.65,54.79,54.54,54.74,679273.0,44.8327,44.9475,44.7424,44.9065,679273.0
2018-06-14 12:00:00,54.74,54.84,54.58,54.59,640755.0,44.9065,44.9886,44.7753,44.7835,640755.0
2018-06-14 12:30:00,54.58,54.7,54.58,54.58,555640.0,44.7753,44.8737,44.7753,44.7753,555640.0
2018-06-14 13:00:00,54.59,54.73,54.58,54.71,522487.0,44.7835,44.8983,44.7753,44.8819,522487.0
2018-06-14 13:30:00,54.72,54.82,54.67,54.67,551892.0,44.8901,44.9721,44.8491,44.8491,551892.0
2018-06-14 14:00:00,54.67,54.8,54.61,54.75,550193.0,44.8491,44.9557,44.7999,44.9147,550193.0
2018-06-14 14:30:00,54.76,54.83,54.7,54.8,570015.0,44.9229,44.9804,44.8737,44.9557,570015.0
2018-06-14 15:00:00,54.81,54.85,54.77,54.81,597777.0,44.9639,44.9968,44.9311,44.9639,597777.0
2018-06-14 15:30:00,54.8,54.9,54.69,54.76,2799513.0,44.9557,45.0378,44.8655,44.9229,2799513.0
2018-06-15 09:30:00,54.55,55.05,54.38,54.85,6073513.0,44.7507,45.1608,44.6112,44.9968,6073513.0
2018-06-15 10:00:00,54.85,54.9,54.63,54.68,1282159.0,44.9968,45.0378,44.8163,44.8573,1282159.0
2018-06-15 10:30:00,54.67,54.82,54.45,54.8,1175383.0,44.8491,44.9721,44.6686,44.9557,1175383.0
2018-06-15 11:00:00,54.8,55.02,54.77,54.95,773591.0,44.9557,45.1362,44.9311,45.0788,773591.0
2018-06-15 11:30:00,54.96,55.01,54.84,54.98,490665.0,45.087,45.128,44.9886,45.1034,490665.0
2018-06-15 12:00:00,54.98,55.0,54.87,54.89,971433.0,45.1034,45.1198,45.0132,45.0296,971433.0
2018-06-15 12:30:00,54.9,55.01,54.8,55.01,481508.0,45.0378,45.128,44.9557,45.128,481508.0
2018-06-15 13:00:00,55.0,55.03,54.94,54.96,619857.0,45.1198,45.1444,45.0706,45.087,619857.0
2018-06-15 13:30:00,54.95,54.99,54.89,54.93,596381.0,45.0788,45.1116,45.0296,45.0624,596381.0
2018-06-15 14:00:00,54.93,55.29,54.92,55.26,797734.0,45.0624,45.3577,45.0542,45.3331,797734.0
2018-06-15 14:30:00,55.26,55.37,55.21,55.28,582201.0,45.3331,45.4233,45.2921,45.3495,582201.0
2018-06-15 15:00:00,55.28,55.28,55.06,55.18,893136.0,45.3495,45.3495,45.169,45.2675,893136.0
2018-06-15 15:30:00,55.18,55.18,54.88,54.99,5434744.0,45.2675,45.2675,45.0214,45.1116,5434744.0
2018-06-18 09:30:00,54.51,54.9,54.43,54.85,1354912.0,44.7178,45.0378,44.6522,44.9968,1354912.0
2018-06-18 10:00:00,54.85,55.07,54.75,55.01,1090485.0,44.9968,45.1772,44.9147,45.128,1090485.0
2018-06-18 10:30:00,55.01,55.23,55.0,55.07,1256671.0,45.128,45.3085,45.1198,45.1772,1256671.0
2018-06-18 11:00:00,55.06,55.13,54.93,55.05,939827.0,45.169,45.2265,45.0624,45.1608,939827.0
2018-06-18 11:30:00,55.04,55.08,54.91,55.0,696127.0,45.1526,45.1854,45.046,45.1198,696127.0
2018-06-18 12:00:00,54.99,55.06,54.85,54.89,555228.0,45.1116,45.169,44.9968,45.0296,555228.0
2018-06-18 12:30:00,54.9,54.97,54.82,54.96,913088.0,45.0378,45.0952,44.9721,45.087,913088.0
2018-06-18 13:00:00,54.96,55.12,54.95,55.1,673806.0,45.087,45.2183,45.0788,45.2018,673806.0
2018-06-18 13:30:00,55.11,55.11,55.01,55.02,423943.0,45.2101,45.2101,45.128,45.1362,423943.0
2018-06-18 14:00:00,55.02,55.22,55.01,55.18,605173.0,45.1362,45.3003,45.128,45.2675,605173.0
2018-06-18 14:30:00,55.19,55.23,55.17,55.19,862920.0,45.2757,45.3085,45.2593,45.2757,862920.0
2018-06-18 15:00:00,55.19,55.2,55.09,55.1,661262.0,45.2757,45.2839,45.1936,45.2018,661262.0
2018-06-18 15:30:00,55.1,55.18,55.07,55.08,2241808.0,45.2018,45.2675,45.1772,45.1854,2241808.0
2018-06-19 09:30:00,54.68,55.21,54.6,55.07,1327144.0,44.8573,45.2921,44.7917,45.1772,1327144.0
2018-06-19 10:00:00,55.06,55.07,54.94,54.96,1371502.0,45.169,45.1772,45.0706,45.087,1371502.0
2018-06-19 10:30:00,54.95,55.13,54.87,55.08,830292.0,45.0788,45.2265,45.0132,45.1854,830292.0
2018-06-19 11:00:00,55.08,55.16,54.96,54.96,784941.0,45.1854,45.2511,45.087,45.087,784941.0
2018-06-19 11:30:00,54.96,55.21,54.92,55.11,707414.0,45.087,45.2921,45.0542,45.2101,707414.0
2018-06-19 12:00:00,55.11,55.14,55.0,55.03,631504.0,45.2101,45.2347,45.1198,45.1444,631504.0
2018-06-19 12:30:00,55.03,55.06,54.94,55.03,485219.0,45.1444,45.169,45.0706,45.1444,485219.0
2018-06-19 13:00:00,55.03,55.08,54.98,55.02,530009.0,45.1444,45.1854,45.1034,45.1362,530009.0
2018-06-19 13:30:00,55.02,55.15,54.95,55.06,758061.0,45.1362,45.2429,45.0788,45.169,758061.0
2018-06-19 14:00:00,55.07,55.19,55.06,55.09,696607.0,45.1772,45.2757,45.169,45.1936,696607.0
2018-06-19 14:30:00,55.09,55.23,55.08,55.2,768618.0,45.1936,45.3085,45.1854,45.2839,768618.0
2018-06-19 15:00:00,55.21,55.23,55.11,55.12,836274.0,45.2921,45.3085,45.2101,45.2183,836274.0
2018-06-19 15:30:00,55.12,55.2,55.06,55.09,1957805.0,45.2183,45.2839,45.169,45.1936,1957805.0
2018-06-20 09:30:00,55.46,55.59,55.22,55.34,1163868.0,45.4972,45.6038,45.3003,45.3987,1163868.0
2018-06-20 10:00:00,55.33,55.33,54.88,54.89,800426.0,45.3905,45.3905,45.0214,45.0296,800426.0
2018-06-20 10:30:00,54.88,55.0,54.86,54.86,611028.0,45.0214,45.1198,45.005,45.005,611028.0
2018-06-20 11:00:00,54.86,54.9,54.65,54.86,916722.0,45.005,45.0378,44.8327,45.005,916722.0
2018-06-20 11:30:00,54.86,54.95,54.78,54.82,755316.0,45.005,45.0788,44.9393,44.9721,755316.0
2018-06-20 12:00:00,54.82,54.82,54.67,54.72,437317.0,44.9721,44.9721,44.8491,44.8901,437317.0
2018-06-20 12:30:00,54.71,54.83,54.71,54.76,358516.0,44.8819,44.9804,44.8819,44.9229,358516.0
2018-06-20 13:00:00,54.75,54.76,54.58,54.6,482286.0,44.9147,44.9229,44.7753,44.7917,482286.0
2018-06-20 13:30:00,54.6,54.72,54.57,54.68,405599.0,44.7917,44.8901,44.7671,44.8573,405599.0
2018-06-20 14:00:00,54.68,54.68,54.56,54.59,484155.0,44.8573,44.8573,44.7589,44.7835,484155.0
2018-06-20 14:30:00,54.59,54.61,54.52,54.54,787590.0,44.7835,44.7999,44.726,44.7424,787590.0
2018-06-20 15:00:00,54.55,54.56,54.5,54.54,842204.0,44.7507,44.7589,44.7096,44.7424,842204.0
2018-06-20 15:30:00,54.53,54.61,54.44,54.5,2360865.0,44.7342,44.7999,44.6604,44.7096,2360865.0
2018-06-21 09:30:00,54.25,54.48,54.14,54.18,1024035.0,44.5045,44.6932,44.4143,44.4471,1024035.0
2018-06-21 10:00:00,54.17,54.28,53.88,53.97,1077314.0,44.4389,44.5292,44.201,44.2748,1077314.0
2018-06-21 10:30:00,53.98,54.19,53.97,54.06,1034408.0,44.283,44.4553,44.2748,44.3487,1034408.0
2018-06-21 11:00:00,54.06,54.24,53.98,54.22,854448.0,44.3487,44.4963,44.283,44.4799,854448.0
2018-06-21 11:30:00,54.22,54.51,54.2,54.48,825261.0,44.4799,44.7178,44.4635,44.6932,825261.0
2018-06-21 12:00:00,54.47,54.63,54.42,54.6,788599.0,44.685,44.8163,44.644,44.7917,788599.0
2018-06-21 12:30:00,54.6,54.76,54.57,54.65,879448.0,44.7917,44.9229,44.7671,44.8327,879448.0
2018-06-21 13:00:00,54.64,54.69,54.55,54.65,855247.0,44.8245,44.8655,44.7507,44.8327,855247.0
2018-06-21 13:30:00,54.64,54.76,54.54,54.71,1398364.0,44.8245,44.9229,44.7424,44.8819,1398364.0
2018-06-21 14:00:00,54.71,54.73,54.52,54.59,703471.0,44.8819,44.8983,44.726,44.7835,703471.0
2018-06-21 14:30:00,54.59,54.61,54.49,54.56,607969.0,44.7835,44.7999,44.7014,44.7589,607969.0
2018-06-21 15:00:00,54.56,54.64,54.36,54.49,945544.0,44.7589,44.8245,44.5948,44.7014,945544.0
2018-06-21 15:30:00,54.48,54.51,54.33,54.38,2713659.0,44.6932,44.7178,44.5702,44.6112,2713659.0
2018-06-22 09:30:00,55.11,55.11,54.65,54.83,1388199.0,45.2101,45.2101,44.8327,44.9804,1388199.0
2018-06-22 10:00:00,54.83,55.05,54.81,54.94,1566726.0,44.9804,45.1608,44.9639,45.0706,1566726.0
2018-06-22 10:30:00,54.92,55.0,54.78,54.94,1120928.0,45.0542,45.1198,44.9393,45.0706,1120928.0
2018-06-22 11:00:00,54.93,55.0,54.81,54.89,537437.0,45.0624,45.1198,44.9639,45.0296,537437.0
2018-06-22 11:30:00,54.9,54.91,54.63,54.65,1085830.0,45.0378,45.046,44.8163,44.8327,1085830.0
2018-06-22 12:00:00,54.66,54.79,54.63,54.66,549326.0,44.8409,44.9475,44.8163,44.8409,549326.0
2018-06-22 12:30:00,54.66,54.7,54.54,54.56,601160.0,44.8409,44.8737,44.7424,44.7589,601160.0
2018-06-22 13:00:00,54.56,54.59,54.47,54.56,754874.0,44.7589,44.7835,44.685,44.7589,754874.0
2018-06-22 13:30:00,54.55,54.56,54.42,54.47,647774.0,44.7507,44.7589,44.644,44.685,647774.0
2018-06-22 14:00:00,54.46,54.48,54.2,54.23,1102223.0,44.6768,44.6932,44.4635,44.4881,1102223.0
2018-06-22 14:30:00,54.23,54.37,54.19,54.22,814436.0,44.4881,44.603,44.4553,44.4799,814436.0
2018-06-22 15:00:00,54.22,54.22,53.98,53.98,1051399.0,44.4799,44.4799,44.283,44.283,1051399.0
2018-06-22 15:30:00,53.98,54.04,53.78,53.92,4301152.0,44.283,44.3323,44.119,44.2338,4301152.0
2018-06-25 09:30:00,53.82,53.94,53.25,53.25,1924388.0,44.1518,44.2502,43.6842,43.6842,1924388.0
2018-06-25 10:00:00,53.25,53.37,53.1,53.36,1820390.0,43.6842,43.7826,43.5611,43.7744,1820390.0
2018-06-25 10:30:00,53.36,53.63,53.29,53.46,1241682.0,43.7744,43.9959,43.717,43.8565,1241682.0
2018-06-25 11:00:00,53.47,53.6,53.32,53.42,1061201.0,43.8647,43.9713,43.7416,43.8236,1061201.0
2018-06-25 11:30:00,53.42,53.62,53.33,53.44,1325623.0,43.8236,43.9877,43.7498,43.8401,1325623.0
2018-06-25 12:00:00,53.43,53.57,53.29,53.56,1081586.0,43.8318,43.9467,43.717,43.9385,1081586.0
2018-06-25 12:30:00,53.56,53.81,53.53,53.75,792461.0,43.9385,44.1436,43.9139,44.0944,792461.0
2018-06-25 13:00:00,53.75,53.79,53.63,53.71,762014.0,44.0944,44.1272,43.9959,44.0615,762014.0
2018-06-25 13:30:00,53.71,53.92,53.7,53.75,741954.0,44.0615,44.2338,44.0533,44.0944,741954.0
2018-06-25 14:00:00,53.74,53.78,53.65,53.69,707135.0,44.0862,44.119,44.0123,44.0451,707135.0
2018-06-25 14:30:00,53.69,53.7,53.46,53.58,1317371.0,44.0451,44.0533,43.8565,43.9549,1317371.0
2018-06-25 15:00:00,53.58,53.81,53.53,53.7,1302427.0,43.9549,44.1436,43.9139,44.0533,1302427.0
2018-06-25 15:30:00,53.71,54.14,53.66,53.9,3286163.0,44.0615,44.4143,44.0205,44.2174,3286163.0
2018-06-26 09:30:00,53.9,53.94,53.02,53.28,2036442.0,44.2174,44.2502,43.4955,43.7088,2036442.0
2018-06-26 10:00:00,53.28,53.36,53.09,53.26,1427396.0,43.7088,43.7744,43.5529,43.6924,1427396.0
2018-06-26 10:30:00,53.25,53.34,53.13,53.28,1015410.0,43.6842,43.758,43.5857,43.7088,1015410.0
2018-06-26 11:00:00,53.29,53.48,53.25,53.41,715847.0,43.717,43.8729,43.6842,43.8154,715847.0
2018-06-26 11:30:00,53.4,53.52,53.32,53.46,778609.0,43.8072,43.9057,43.7416,43.8565,778609.0
2018-06-26 12:00:00,53.45,53.62,53.41,53.44,747210.0,43.8483,43.9877,43.8154,43.8401,747210.0
2018-06-26 12:30:00,53.44,53.57,53.43,53.51,506029.0,43.8401,43.9467,43.8318,43.8975,506029.0
2018-06-26 13:00:00,53.51,53.55,53.44,53.51,448252.0,43.8975,43.9303,43.8401,43.8975,448252.0
2018-06-26 13:30:00,53.5,53.53,53.41,53.49,426813.0,43.8893,43.9139,43.8154,43.8811,426813.0
2018-06-26 14:00:00,53.49,53.6,53.46,53.58,376896.0,43.8811,43.9713,43.8565,43.9549,376896.0
2018-06-26 14:30:00,53.57,53.69,53.52,53.54,505997.0,43.9467,44.0451,43.9057,43.9221,505997.0
2018-06-26 15:00:00,53.54,53.56,53.41,53.41,654702.0,43.9221,43.9385,43.8154,43.8154,654702.0
2018-06-26 15:30:00,53.41,53.53,53.35,53.42,2215501.0,43.8154,43.9139,43.7662,43.8236,2215501.0
2018-06-27 09:30:00,53.24,53.69,53.06,53.63,1772781.0,43.676,44.0451,43.5283,43.9959,1772781.0
2018-06-27 10:00:00,53.63,53.75,53.46,53.57,844087.0,43.9959,44.0944,43.8565,43.9467,844087.0
2018-06-27 10:30:00,53.57,53.82,53.57,53.74,647142.0,43.9467,44.1518,43.9467,44.0862,647142.0
2018-06-27 11:00:00,53.74,53.76,53.49,53.59,1322049.0,44.0862,44.1026,43.8811,43.9631,1322049.0
2018-06-27 11:30:00,53.59,53.81,53.54,53.8,583203.0,43.9631,44.1436,43.9221,44.1354,583203.0
2018-06-27 12:00:00,53.8,53.94,53.77,53.77,487687.0,44.1354,44.2502,44.1108,44.1108,487687.0
2018-06-27 12:30:00,53.77,53.78,53.63,53.64,466471.0,44.1108,44.119,43.9959,44.0041,466471.0
2018-06-27 13:00:00,53.63,53.74,53.37,53.54,1247207.0,43.9959,44.0862,43.7826,43.9221,1247207.0
2018-06-27 13:30:00,53.53,53.59,53.39,53.51,807807.0,43.9139,43.9631,43.799,43.8975,807807.0
2018-06-27 14:00:00,53.5,53.59,53.42,53.49,1098269.0,43.8893,43.9631,43.8236,43.8811,1098269.0
2018-06-27 14:30:00,53.49,53.68,53.41,53.43,1083302.0,43.8811,44.0369,43.8154,43.8318,1083302.0
2018-06-27 15:00:00,53.43,53.61,53.4,53.56,2228184.0,43.8318,43.9795,43.8072,43.9385,2228184.0
2018-06-27 15:30:00,53.55,53.64,53.27,53.28,4196378.0,43.9303,44.0041,43.7006,43.7088,4196378.0
2018-06-28 09:30:00,53.55,53.79,53.22,53.27,1575433.0,43.9303,44.1272,43.6596,43.7006,1575433.0
2018-06-28 10:00:00,53.27,53.36,53.05,53.16,1192678.0,43.7006,43.7744,43.5201,43.6104,1192678.0
2018-06-28 10:30:00,53.17,53.49,53.01,53.47,1188037.0,43.6186,43.8811,43.4873,43.8647,1188037.0
2018-06-28 11:00:00,53.47,53.76,53.26,53.69,901495.0,43.8647,44.1026,43.6924,44.0451,901495.0
2018-06-28 11:30:00,53.69,53.79,53.45,53.58,829391.0,44.0451,44.1272,43.8483,43.9549,829391.0
2018-06-28 12:00:00,53.58,53.62,53.36,53.43,526157.0,43.9549,43.9877,43.7744,43.8318,526157.0
2018-06-28 12:30:00,53.42,53.57,53.38,53.55,375008.0,43.8236,43.9467,43.7908,43.9303,375008.0
2018-06-28 13:00:00,53.55,53.57,53.44,53.54,491356.0,43.9303,43.9467,43.8401,43.9221,491356.0
2018-06-28 13:30:00,53.54,53.73,53.5,53.7,569734.0,43.9221,44.078,43.8893,44.0533,569734.0
2018-06-28 14:00:00,53.71,53.86,53.67,53.85,695302.0,44.0615,44.1846,44.0287,44.1764,695302.0
2018-06-28 14:30:00,53.84,53.85,53.59,53.72,463949.0,44.1682,44.1764,43.9631,44.0698,463949.0
2018-06-28 15:00:00,53.73,53.86,53.67,53.7,886964.0,44.078,44.1846,44.0287,44.0533,886964.0
2018-06-28 15:30:00,53.71,53.75,53.58,53.63,1506821.0,44.0615,44.0944,43.9549,43.9959,1506821.0
2018-06-29 09:30:00,55.62,57.12,55.5,56.44,9736799.0,45.6284,46.859,45.53,46.3011,9736799.0
2018-06-29 10:00:00,56.43,56.59,56.0,56.03,3575706.0,46.2929,46.4242,45.9402,45.9648,3575706.0
2018-06-29 10:30:00,56.02,56.8,56.02,56.74,2881863.0,45.9566,46.5965,45.9566,46.5472,2881863.0
2018-06-29 11:00:00,56.74,56.85,56.57,56.68,2159209.0,46.5472,46.6375,46.4078,46.498,2159209.0
2018-06-29 11:30:00,56.67,56.94,56.41,56.42,2102263.0,46.4898,46.7113,46.2765,46.2847,2102263.0
2018-06-29 12:00:00,56.43,56.44,56.19,56.21,1669466.0,46.2929,46.3011,46.096,46.1124,1669466.0
2018-06-29 12:30:00,56.21,56.22,55.97,56.01,1712999.0,46.1124,46.1207,45.9156,45.9484,1712999.0
2018-06-29 13:00:00,56.0,56.13,55.94,56.0,1634458.0,45.9402,46.0468,45.891,45.9402,1634458.0
2018-06-29 13:30:00,56.0,56.02,55.81,55.82,1627094.0,45.9402,45.9566,45.7843,45.7925,1627094.0
2018-06-29 14:00:00,55.82,55.99,55.76,55.92,1357151.0,45.7925,45.932,45.7433,45.8745,1357151.0
2018-06-29 14:30:00,55.92,56.0,55.72,55.97,1265371.0,45.8745,45.9402,45.7105,45.9156,1265371.0
2018-06-29 15:00:00,55.98,56.06,55.81,55.89,1553180.0,45.9238,45.9894,45.7843,45.8499,1553180.0
2018-06-29 15:30:00,55.88,55.98,55.42,55.48,6358582.0,45.8417,45.9238,45.4644,45.5136,6358582.0
2018-07-02 09:30:00,55.2,55.86,55.07,55.7,2057991.0,45.2839,45.8253,45.1772,45.6941,2057991.0
2018-07-02 10:00:00,55.7,55.89,55.41,55.55,1772169.0,45.6941,45.8499,45.4562,45.571,1772169.0
2018-07-02 10:30:00,55.55,55.82,55.54,55.75,1360165.0,45.571,45.7925,45.5628,45.7351,1360165.0
2018-07-02 11:00:00,55.75,55.86,55.57,55.65,1304191.0,45.7351,45.8253,45.5874,45.653,1304191.0
2018-07-02 11:30:00,55.65,55.78,55.57,55.75,949811.0,45.653,45.7597,45.5874,45.7351,949811.0
2018-07-02 12:00:00,55.75,55.92,55.59,55.91,918572.0,45.7351,45.8745,45.6038,45.8663,918572.0
2018-07-02 12:30:00,55.91,56.12,55.89,56.05,1180144.0,45.8663,46.0386,45.8499,45.9812,1180144.0
2018-07-02 13:00:00,56.04,56.17,55.95,56.17,1277178.0,45.973,46.0796,45.8992,46.0796,1277178.0
2018-07-02 13:30:00,56.16,56.38,56.13,56.3,1283236.0,46.0714,46.2519,46.0468,46.1863,1283236.0
2018-07-02 14:00:00,56.3,56.32,56.03,56.09,1070640.0,46.1863,46.2027,45.9648,46.014,1070640.0
2018-07-02 14:30:00,56.09,56.17,55.97,56.09,907984.0,46.014,46.0796,45.9156,46.014,907984.0
2018-07-02 15:00:00,56.1,56.29,56.06,56.27,1175431.0,46.0222,46.1781,45.9894,46.1617,1175431.0
2018-07-02 15:30:00,56.28,56.35,56.14,56.3,2951879.0,46.1699,46.2273,46.055,46.1863,2951879.0
2018-07-03 09:30:00,56.43,56.63,56.14,56.24,1820502.0,46.2929,46.457,46.055,46.1371,1820502.0
2018-07-03 10:00:00,56.23,56.32,56.06,56.11,1297387.0,46.1289,46.2027,45.9894,46.0304,1297387.0
2018-07-03 10:30:00,56.11,56.28,56.04,56.1,1039330.0,46.0304,46.1699,45.973,46.0222,1039330.0
2018-07-03 11:00:00,56.1,56.23,55.96,56.08,792652.0,46.0222,46.1289,45.9074,46.0058,792652.0
2018-07-03 11:30:00,56.08,56.13,55.92,55.94,954709.0,46.0058,46.0468,45.8745,45.891,954709.0
2018-07-03 12:00:00,55.94,55.98,55.86,55.87,882587.0,45.891,45.9238,45.8253,45.8335,882587.0
2018-07-03 12:30:00,55.87,55.89,55.43,55.61,2971226.0,45.8335,45.8499,45.4726,45.6202,2971226.0
2018-07-05 09:30:00,55.92,56.08,55.3,55.68,1422532.0,45.8745,46.0058,45.3659,45.6777,1422532.0
2018-07-05 10:00:00,55.69,55.75,55.3,55.36,798397.0,45.6859,45.7351,45.3659,45.4151,798397.0
2018-07-05 10:30:00,55.37,55.44,55.16,55.17,912427.0,45.4233,45.4808,45.2511,45.2593,912427.0
2018-07-05 11:00:00,55.16,55.49,55.15,55.39,1013279.0,45.2511,45.5218,45.2429,45.4398,1013279.0
2018-07-05 11:30:00,55.39,55.54,55.27,55.51,587863.0,45.4398,45.5628,45.3413,45.5382,587863.0
2018-07-05 12:00:00,55.5,55.67,55.46,55.5,694544.0,45.53,45.6695,45.4972,45.53,694544.0
2018-07-05 12:30:00,55.49,55.56,55.42,55.44,479883.0,45.5218,45.5792,45.4644,45.4808,479883.0
2018-07-05 13:00:00,55.45,55.48,55.23,55.33,624916.0,45.489,45.5136,45.3085,45.3905,624916.0
2018-07-05 13:30:00,55.33,55.38,55.22,55.28,528826.0,45.3905,45.4316,45.3003,45.3495,528826.0
2018-07-05 14:00:00,55.29,55.45,55.21,55.23,536755.0,45.3577,45.489,45.2921,45.3085,536755.0
2018-07-05 14:30:00,55.23,55.26,55.14,55.14,479469.0,45.3085,45.3331,45.2347,45.2347,479469.0
2018-07-05 15:00:00,55.13,55.23,55.05,55.14,790229.0,45.2265,45.3085,45.1608,45.2347,790229.0
2018-07-05 15:30:00,55.14,55.35,55.08,55.25,1986912.0,45.2347,45.4069,45.1854,45.3249,1986912.0
2018-07-06 09:30:00,55.3,55.65,55.03,55.64,1145496.0,45.3659,45.653,45.1444,45.6448,1145496.0
2018-07-06 10:00:00,55.63,55.77,55.57,55.71,813048.0,45.6366,45.7515,45.5874,45.7023,813048.0
2018-07-06 10:30:00,55.71,55.8,55.64,55.79,610611.0,45.7023,45.7761,45.6448,45.7679,610611.0
2018-07-06 11:00:00,55.79,55.98,55.74,55.96,451690.0,45.7679,45.9238,45.7269,45.9074,451690.0
2018-07-06 11:30:00,55.96,56.07,55.86,56.0,1267453.0,45.9074,45.9976,45.8253,45.9402,1267453.0
2018-07-06 12:00:00,56.0,56.09,55.84,55.95,559806.0,45.9402,46.014,45.8089,45.8992,559806.0
2018-07-06 12:30:00,55.95,55.97,55.83,55.89,398819.0,45.8992,45.9156,45.8007,45.8499,398819.0
2018-07-06 13:00:00,55.89,56.09,55.89,56.03,449662.0,45.8499,46.014,45.8499,45.9648,449662.0
2018-07-06 13:30:00,56.03,56.13,56.01,56.02,527176.0,45.9648,46.0468,45.9484,45.9566,527176.0
2018-07-06 14:00:00,56.02,56.02,55.94,55.98,395365.0,45.9566,45.9566,45.891,45.9238,395365.0
2018-07-06 14:30:00,55.98,55.99,55.85,55.95,706696.0,45.9238,45.932,45.8171,45.8992,706696.0
2018-07-06 15:00:00,55.95,56.01,55.9,55.96,622351.0,45.8992,45.9484,45.8581,45.9074,622351.0
2018-07-06 15:30:00,55.95,55.96,55.74,55.87,1992906.0,45.8992,45.9074,45.7269,45.8335,1992906.0
2018-07-09 09:30:00,56.19,56.78,56.01,56.72,1839651.0,46.096,46.5801,45.9484,46.5308,1839651.0
2018-07-09 10:00:00,56.73,56.86,56.52,56.69,1058695.0,46.539,46.6457,46.3668,46.5062,1058695.0
2018-07-09 10:30:00,56.69,56.96,56.62,56.79,1039046.0,46.5062,46.7277,46.4488,46.5883,1039046.0
2018-07-09 11:00:00,56.79,56.9,56.65,56.77,778344.0,46.5883,46.6785,46.4734,46.5719,778344.0
2018-07-09 11:30:00,56.77,56.84,56.6,56.68,890843.0,46.5719,46.6293,46.4324,46.498,890843.0
2018-07-09 12:00:00,56.68,56.94,56.58,56.92,1118514.0,46.498,46.7113,46.416,46.6949,1118514.0
2018-07-09 12:30:00,56.93,56.93,56.78,56.86,557814.0,46.7031,46.7031,46.5801,46.6457,557814.0
2018-07-09 13:00:00,56.86,56.9,56.79,56.86,567065.0,46.6457,46.6785,46.5883,46.6457,567065.0
2018-07-09 13:30:00,56.86,56.89,56.72,56.73,538047.0,46.6457,46.6703,46.5308,46.539,538047.0
2018-07-09 14:00:00,56.72,56.86,56.68,56.85,693252.0,46.5308,46.6457,46.498,46.6375,693252.0
2018-07-09 14:30:00,56.84,56.97,56.83,56.86,747500.0,46.6293,46.7359,46.6211,46.6457,747500.0
2018-07-09 15:00:00,56.87,56.93,56.7,56.81,990284.0,46.6539,46.7031,46.5144,46.6047,990284.0
2018-07-09 15:30:00,56.8,56.87,56.72,56.78,2195977.0,46.5965,46.6539,46.5308,46.5801,2195977.0
2018-07-10 09:30:00,57.06,57.08,56.5,56.64,2010991.0,46.8098,46.8262,46.3504,46.4652,2010991.0
2018-07-10 10:00:00,56.65,56.76,56.52,56.67,1087497.0,46.4734,46.5636,46.3668,46.4898,1087497.0
2018-07-10 10:30:00,56.66,56.72,56.48,56.72,849229.0,46.4816,46.5308,46.3339,46.5308,849229.0
2018-07-10 11:00:00,56.72,56.86,56.65,56.69,1226971.0,46.5308,46.6457,46.4734,46.5062,1226971.0
2018-07-10 11:30:00,56.68,56.85,56.65,56.76,655228.0,46.498,46.6375,46.4734,46.5636,655228.0
2018-07-10 12:00:00,56.75,56.75,56.55,56.61,623705.0,46.5554,46.5554,46.3914,46.4406,623705.0
2018-07-10 12:30:00,56.62,56.65,56.49,56.57,773606.0,46.4488,46.4734,46.3421,46.4078,773606.0
2018-07-10 13:00:00,56.56,56.68,56.53,56.58,497255.0,46.3996,46.498,46.375,46.416,497255.0
2018-07-10 13:30:00,56.57,56.62,56.34,56.46,877333.0,46.4078,46.4488,46.2191,46.3175,877333.0
2018-07-10 14:00:00,56.46,56.59,56.46,56.55,612923.0,46.3175,46.4242,46.3175,46.3914,612923.0
2018-07-10 14:30:00,56.55,56.65,56.5,56.58,945636.0,46.3914,46.4734,46.3504,46.416,945636.0
2018-07-10 15:00:00,56.58,56.59,56.5,56.54,705204.0,46.416,46.4242,46.3504,46.3832,705204.0
2018-07-10 15:30:00,56.53,56.67,56.52,56.61,2788203.0,46.375,46.4898,46.3668,46.4406,2788203.0
2018-07-11 09:30:00,56.4,56.75,56.33,56.46,1630956.0,46.2683,46.5554,46.2109,46.3175,1630956.0
2018-07-11 10:00:00,56.46,56.57,56.39,56.46,956606.0,46.3175,46.4078,46.2601,46.3175,956606.0
2018-07-11 10:30:00,56.46,56.57,56.44,56.52,719117.0,46.3175,46.4078,46.3011,46.3668,719117.0
2018-07-11 11:00:00,56.52,56.57,56.43,56.44,1041560.0,46.3668,46.4078,46.2929,46.3011,1041560.0
2018-07-11 11:30:00,56.43,56.51,56.42,56.45,1151758.0,46.2929,46.3586,46.2847,46.3093,1151758.0
2018-07-11 12:00:00,56.44,56.55,56.44,56.55,724558.0,46.3011,46.3914,46.3011,46.3914,724558.0
2018-07-11 12:30:00,56.55,56.62,56.5,56.53,537219.0,46.3914,46.4488,46.3504,46.375,537219.0
2018-07-11 13:00:00,56.53,56.55,56.4,56.49,431606.0,46.375,46.3914,46.2683,46.3421,431606.0
2018-07-11 13:30:00,56.49,56.55,56.19,56.19,515952.0,46.3421,46.3914,46.096,46.096,515952.0
2018-07-11 14:00:00,56.2,56.31,55.98,56.27,925635.0,46.1042,46.1945,45.9238,46.1617,925635.0
2018-07-11 14:30:00,56.27,56.37,56.19,56.22,728411.0,46.1617,46.2437,46.096,46.1207,728411.0
2018-07-11 15:00:00,56.21,56.3,56.17,56.18,844735.0,46.1124,46.1863,46.0796,46.0878,844735.0
2018-07-11 15:30:00,56.18,56.24,56.0,56.06,2733155.0,46.0878,46.1371,45.9402,45.9894,2733155.0
2018-07-12 09:30:00,56.46,56.48,55.6,55.88,1648284.0,46.3175,46.3339,45.612,45.8417,1648284.0
2018-07-12 10:00:00,55.88,56.09,55.8,55.99,1595275.0,45.8417,46.014,45.7761,45.932,1595275.0
2018-07-12 10:30:00,56.0,56.01,55.75,55.83,734915.0,45.9402,45.9484,45.7351,45.8007,734915.0
2018-07-12 11:00:00,55.83,55.89,55.61,55.7,818374.0,45.8007,45.8499,45.6202,45.6941,818374.0
2018-07-12 11:30:00,55.7,55.87,55.68,55.82,649145.0,45.6941,45.8335,45.6777,45.7925,649145.0
2018-07-12 12:00:00,55.82,55.91,55.8,55.87,713141.0,45.7925,45.8663,45.7761,45.8335,713141.0
2018-07-12 12:30:00,55.88,56.09,55.87,56.07,1172006.0,45.8417,46.014,45.8335,45.9976,1172006.0
2018-07-12 13:00:00,56.08,56.12,55.9,56.01,791376.0,46.0058,46.0386,45.8581,45.9484,791376.0
2018-07-12 13:30:00,56.01,56.02,55.8,55.89,560751.0,45.9484,45.9566,45.7761,45.8499,560751.0
2018-07-12 14:00:00,55.88,55.97,55.81,55.9,789679.0,45.8417,45.9156,45.7843,45.8581,789679.0
2018-07-12 14:30:00,55.9,55.92,55.78,55.78,826519.0,45.8581,45.8745,45.7597,45.7597,826519.0
2018-07-12 15:00:00,55.79,55.87,55.76,55.86,974691.0,45.7679,45.8335,45.7433,45.8253,974691.0
2018-07-12 15:30:00,55.86,56.05,55.85,56.02,2978775.0,45.8253,45.9812,45.8171,45.9566,2978775.0
2018-07-13 09:30:00,54.74,55.09,53.63,53.77,6021655.0,44.9065,45.1936,43.9959,44.1108,6021655.0
2018-07-13 10:00:00,53.76,54.39,53.74,54.15,2802435.0,44.1026,44.6194,44.0862,44.4225,2802435.0
2018-07-13 10:30:00,54.15,55.23,54.02,55.12,4796008.0,44.4225,45.3085,44.3159,45.2183,4796008.0
2018-07-13 11:00:00,55.13,55.48,54.86,54.93,2692213.0,45.2265,45.5136,45.005,45.0624,2692213.0
2018-07-13 11:30:00,54.92,55.08,54.7,54.8,1955805.0,45.0542,45.1854,44.8737,44.9557,1955805.0
2018-07-13 12:00:00,54.79,55.19,54.75,55.19,1257114.0,44.9475,45.2757,44.9147,45.2757,1257114.0
2018-07-13 12:30:00,55.2,55.46,55.19,55.46,776476.0,45.2839,45.4972,45.2757,45.4972,776476.0
2018-07-13 13:00:00,55.46,55.59,55.37,55.51,860021.0,45.4972,45.6038,45.4233,45.5382,860021.0
2018-07-13 13:30:00,55.51,55.78,55.41,55.78,1027451.0,45.5382,45.7597,45.4562,45.7597,1027451.0
2018-07-13 14:00:00,55.78,55.79,55.34,55.46,1049662.0,45.7597,45.7679,45.3987,45.4972,1049662.0
2018-07-13 14:30:00,55.46,55.61,55.32,55.6,937444.0,45.4972,45.6202,45.3823,45.612,937444.0
2018-07-13 15:00:00,55.6,55.75,55.34,55.43,2092709.0,45.612,45.7351,45.3987,45.4726,2092709.0
2018-07-13 15:30:00,55.43,55.54,55.3,55.34,3839315.0,45.4726,45.5628,45.3659,45.3987,3839315.0
2018-07-16 09:30:00,55.74,56.71,55.63,56.44,3849941.0,45.7269,46.5226,45.6366,46.3011,3849941.0
2018-07-16 10:00:00,56.44,56.5,56.19,56.26,1806522.0,46.3011,46.3504,46.096,46.1535,1806522.0
2018-07-16 10:30:00,56.27,56.43,56.07,56.2,1483511.0,46.1617,46.2929,45.9976,46.1042,1483511.0
2018-07-16 11:00:00,56.2,56.31,56.14,56.25,1202537.0,46.1042,46.1945,46.055,46.1453,1202537.0
2018-07-16 11:30:00,56.25,56.39,56.24,56.39,921220.0,46.1453,46.2601,46.1371,46.2601,921220.0
2018-07-16 12:00:00,56.39,56.5,56.23,56.5,1370800.0,46.2601,46.3504,46.1289,46.3504,1370800.0
2018-07-16 12:30:00,56.5,56.68,56.4,56.68,1110543.0,46.3504,46.498,46.2683,46.498,1110543.0
2018-07-16 13:00:00,56.67,56.84,56.63,56.84,1136137.0,46.4898,46.6293,46.457,46.6293,1136137.0
2018-07-16 13:30:00,56.84,56.96,56.81,56.94,1262135.0,46.6293,46.7277,46.6047,46.7113,1262135.0
2018-07-16 14:00:00,56.94,57.0,56.81,56.88,1298077.0,46.7113,46.7605,46.6047,46.6621,1298077.0
2018-07-16 14:30:00,56.87,56.9,56.67,56.76,992648.0,46.6539,46.6785,46.4898,46.5636,992648.0
2018-07-16 15:00:00,56.77,56.99,56.76,56.97,1543097.0,46.5719,46.7523,46.5636,46.7359,1543097.0
2018-07-16 15:30:00,56.96,57.23,56.94,57.0,3624829.0,46.7277,46.9492,46.7113,46.7605,3624829.0
2018-07-17 09:30:00,56.95,57.03,56.52,56.81,1713943.0,46.7195,46.7851,46.3668,46.6047,1713943.0
2018-07-17 10:00:00,56.81,56.92,56.59,56.69,1211507.0,46.6047,46.6949,46.4242,46.5062,1211507.0
2018-07-17 10:30:00,56.69,56.83,56.44,56.5,1189061.0,46.5062,46.6211,46.3011,46.3504,1189061.0
2018-07-17 11:00:00,56.51,56.65,56.43,56.65,1198908.0,46.3586,46.4734,46.2929,46.4734,1198908.0
2018-07-17 11:30:00,56.64,56.73,56.59,56.71,833824.0,46.4652,46.539,46.4242,46.5226,833824.0
2018-07-17 12:00:00,56.71,56.97,56.7,56.82,1338344.0,46.5226,46.7359,46.5144,46.6129,1338344.0
2018-07-17 12:30:00,56.81,56.87,56.65,56.84,691319.0,46.6047,46.6539,46.4734,46.6293,691319.0
2018-07-17 13:00:00,56.83,56.9,56.76,56.82,603198.0,46.6211,46.6785,46.5636,46.6129,603198.0
2018-07-17 13:30:00,56.82,56.87,56.7,56.72,706772.0,46.6129,46.6539,46.5144,46.5308,706772.0
2018-07-17 14:00:00,56.72,56.78,56.63,56.76,654060.0,46.5308,46.5801,46.457,46.5636,654060.0
2018-07-17 14:30:00,56.75,56.79,56.67,56.71,754705.0,46.5554,46.5883,46.4898,46.5226,754705.0
2018-07-17 15:00:00,56.71,56.73,56.64,56.67,1063189.0,46.5226,46.539,46.4652,46.4898,1063189.0
2018-07-17 15:30:00,56.68,56.84,56.51,56.58,3564113.0,46.498,46.6293,46.3586,46.416,3564113.0
2018-07-18 09:30:00,56.26,56.54,56.14,56.18,1867102.0,46.1535,46.3832,46.055,46.0878,1867102.0
2018-07-18 10:00:00,56.18,56.57,56.17,56.56,1187042.0,46.0878,46.4078,46.0796,46.3996,1187042.0
2018-07-18 10:30:00,56.56,56.6,56.31,56.58,1111022.0,46.3996,46.4324,46.1945,46.416,1111022.0
2018-07-18 11:00:00,56.58,56.74,56.52,56.71,917864.0,46.416,46.5472,46.3668,46.5226,917864.0
2018-07-18 11:30:00,56.7,56.77,56.56,56.6,1071839.0,46.5144,46.5719,46.3996,46.4324,1071839.0
2018-07-18 12:00:00,56.61,56.82,56.6,56.63,669121.0,46.4406,46.6129,46.4324,46.457,669121.0
2018-07-18 12:30:00,56.63,56.64,56.5,56.6,618481.0,46.457,46.4652,46.3504,46.4324,618481.0
2018-07-18 13:00:00,56.61,56.62,56.37,56.48,577659.0,46.4406,46.4488,46.2437,46.3339,577659.0
2018-07-18 13:30:00,56.48,56.52,56.29,56.37,1100459.0,46.3339,46.3668,46.1781,46.2437,1100459.0
2018-07-18 14:00:00,56.37,56.37,56.15,56.28,1286270.0,46.2437,46.2437,46.0632,46.1699,1286270.0
2018-07-18 14:30:00,56.28,56.47,56.26,56.47,1062945.0,46.1699,46.3257,46.1535,46.3257,1062945.0
2018-07-18 15:00:00,56.46,56.6,56.45,56.54,1020125.0,46.3175,46.4324,46.3093,46.3832,1020125.0
2018-07-18 15:30:00,56.53,56.63,56.5,56.59,2466697.0,46.375,46.457,46.3504,46.4242,2466697.0
2018-07-19 09:30:00,56.26,56.45,56.02,56.26,1847702.0,46.1535,46.3093,45.9566,46.1535,1847702.0
2018-07-19 10:00:00,56.25,56.54,56.24,56.34,1395943.0,46.1453,46.3832,46.1371,46.2191,1395943.0
2018-07-19 10:30:00,56.34,56.56,56.25,56.46,906440.0,46.2191,46.3996,46.1453,46.3175,906440.0
2018-07-19 11:00:00,56.45,56.66,56.43,56.59,896552.0,46.3093,46.4816,46.2929,46.4242,896552.0
2018-07-19 11:30:00,56.58,56.73,56.58,56.64,621347.0,46.416,46.539,46.416,46.4652,621347.0
2018-07-19 12:00:00,56.64,56.7,56.53,56.55,1158765.0,46.4652,46.5144,46.375,46.3914,1158765.0
2018-07-19 12:30:00,56.55,56.63,56.46,56.51,459131.0,46.3914,46.457,46.3175,46.3586,459131.0
2018-07-19 13:00:00,56.5,56.61,56.36,56.49,1150937.0,46.3504,46.4406,46.2355,46.3421,1150937.0
2018-07-19 13:30:00,56.49,56.65,56.46,56.65,650596.0,46.3421,46.4734,46.3175,46.4734,650596.0
2018-07-19 14:00:00,56.65,56.81,56.51,56.79,723231.0,46.4734,46.6047,46.3586,46.5883,723231.0
2018-07-19 14:30:00,56.79,56.88,56.6,56.64,1009841.0,46.5883,46.6621,46.4324,46.4652,1009841.0
2018-07-19 15:00:00,56.64,56.7,56.46,56.51,1364906.0,46.4652,46.5144,46.3175,46.3586,1364906.0
2018-07-19 15:30:00,56.5,56.57,56.27,56.34,3328088.0,46.3504,46.4078,46.1617,46.2191,3328088.0
2018-07-20 09:30:00,56.07,56.37,55.85,56.31,2531696.0,45.9976,46.2437,45.8171,46.1945,2531696.0
2018-07-20 10:00:00,56.31,56.45,56.2,56.29,1711444.0,46.1945,46.3093,46.1042,46.1781,1711444.0
2018-07-20 10:30:00,56.29,56.31,56.1,56.25,900105.0,46.1781,46.1945,46.0222,46.1453,900105.0
2018-07-20 11:00:00,56.25,56.35,56.19,56.29,1223234.0,46.1453,46.2273,46.096,46.1781,1223234.0
2018-07-20 11:30:00,56.3,56.51,56.27,56.51,913608.0,46.1863,46.3586,46.1617,46.3586,913608.0
2018-07-20 12:00:00,56.5,56.61,56.34,56.6,834989.0,46.3504,46.4406,46.2191,46.4324,834989.0
2018-07-20 12:30:00,56.6,56.65,56.53,56.62,502400.0,46.4324,46.4734,46.375,46.4488,502400.0
2018-07-20 13:00:00,56.62,56.65,56.41,56.41,453571.0,46.4488,46.4734,46.2765,46.2765,453571.0
2018-07-20 13:30:00,56.4,56.66,56.38,56.65,543496.0,46.2683,46.4816,46.2519,46.4734,543496.0
2018-07-20 14:00:00,56.64,56.65,56.47,56.48,643739.0,46.4652,46.4734,46.3257,46.3339,643739.0
2018-07-20 14:30:00,56.48,56.55,56.37,56.49,569261.0,46.3339,46.3914,46.2437,46.3421,569261.0
2018-07-20 15:00:00,56.49,56.58,56.43,56.45,878038.0,46.3421,46.416,46.2929,46.3093,878038.0
2018-07-20 15:30:00,56.45,56.6,56.39,56.42,2121340.0,46.3093,46.4324,46.2601,46.2847,2121340.0
2018-07-23 09:30:00,56.39,57.3,56.3,57.09,1928288.0,46.2601,47.0066,46.1863,46.8344,1928288.0
2018-07-23 10:00:00,57.09,57.24,57.01,57.17,1324946.0,46.8344,46.9574,46.7687,46.9,1324946.0
2018-07-23 10:30:00,57.16,57.46,57.11,57.4,1743762.0,46.8918,47.1379,46.8508,47.0887,1743762.0
2018-07-23 11:00:00,57.41,57.73,57.35,57.71,1945239.0,47.0969,47.3594,47.0477,47.343,1945239.0
2018-07-23 11:30:00,57.71,57.76,57.56,57.69,1319673.0,47.343,47.384,47.2199,47.3266,1319673.0
2018-07-23 12:00:00,57.69,57.76,57.59,57.74,1055037.0,47.3266,47.384,47.2445,47.3676,1055037.0
2018-07-23 12:30:00,57.75,57.79,57.64,57.72,1315543.0,47.3758,47.4086,47.2856,47.3512,1315543.0
2018-07-23 13:00:00,57.72,57.76,57.61,57.73,1123810.0,47.3512,47.384,47.261,47.3594,1123810.0
2018-07-23 13:30:00,57.73,57.77,57.67,57.71,671737.0,47.3594,47.3922,47.3102,47.343,671737.0
2018-07-23 14:00:00,57.71,57.87,57.66,57.85,894507.0,47.343,47.4742,47.302,47.4578,894507.0
2018-07-23 14:30:00,57.86,57.94,57.77,57.87,1207554.0,47.466,47.5317,47.3922,47.4742,1207554.0
2018-07-23 15:00:00,57.86,58.02,57.84,58.01,1566580.0,47.466,47.5973,47.4496,47.5891,1566580.0
2018-07-23 15:30:00,58.01,58.09,57.97,58.01,4046312.0,47.5891,47.6547,47.5563,47.5891,4046312.0
2018-07-24 09:30:00,58.0,58.55,57.85,58.52,2185779.0,47.5809,48.0321,47.4578,48.0075,2185779.0
2018-07-24 10:00:00,58.53,58.69,58.36,58.42,1495152.0,48.0157,48.1469,47.8762,47.9254,1495152.0
2018-07-24 10:30:00,58.42,58.49,58.27,58.38,1155531.0,47.9254,47.9829,47.8024,47.8926,1155531.0
2018-07-24 11:00:00,58.39,58.42,58.21,58.33,1673210.0,47.9008,47.9254,47.7532,47.8516,1673210.0
2018-07-24 11:30:00,58.33,58.39,58.22,58.39,810634.0,47.8516,47.9008,47.7614,47.9008,810634.0
2018-07-24 12:00:00,58.39,58.43,58.3,58.41,792132.0,47.9008,47.9336,47.827,47.9172,792132.0
2018-07-24 12:30:00,58.41,58.5,58.35,58.44,1164075.0,47.9172,47.9911,47.868,47.9419,1164075.0
2018-07-24 13:00:00,58.43,58.61,58.43,58.53,822536.0,47.9336,48.0813,47.9336,48.0157,822536.0
2018-07-24 13:30:00,58.53,58.56,58.4,58.47,1070177.0,48.0157,48.0403,47.909,47.9665,1070177.0
2018-07-24 14:00:00,58.47,58.47,58.16,58.21,1016284.0,47.9665,47.9665,47.7122,47.7532,1016284.0
2018-07-24 14:30:00,58.2,58.37,58.16,58.3,900415.0,47.745,47.8844,47.7122,47.827,900415.0
2018-07-24 15:00:00,58.3,58.37,58.28,58.31,888992.0,47.827,47.8844,47.8106,47.8352,888992.0
2018-07-24 15:30:00,58.31,58.43,58.1,58.3,4146838.0,47.8352,47.9336,47.6629,47.827,4146838.0
2018-07-25 09:30:00,58.1,58.28,57.85,58.03,1342971.0,47.6629,47.8106,47.4578,47.6055,1342971.0
2018-07-25 10:00:00,58.02,58.1,57.95,57.96,1311244.0,47.5973,47.6629,47.5399,47.5481,1311244.0
2018-07-25 10:30:00,57.96,58.03,57.87,58.01,1097678.0,47.5481,47.6055,47.4742,47.5891,1097678.0
2018-07-25 11:00:00,58.01,58.09,57.93,58.08,680965.0,47.5891,47.6547,47.5235,47.6465,680965.0
2018-07-25 11:30:00,58.09,58.12,57.98,58.1,510340.0,47.6547,47.6793,47.5645,47.6629,510340.0
2018-07-25 12:00:00,58.1,58.16,58.03,58.07,460618.0,47.6629,47.7122,47.6055,47.6383,460618.0
2018-07-25 12:30:00,58.06,58.33,57.97,58.27,800590.0,47.6301,47.8516,47.5563,47.8024,800590.0
2018-07-25 13:00:00,58.27,58.27,58.0,58.01,538847.0,47.8024,47.8024,47.5809,47.5891,538847.0
2018-07-25 13:30:00,58.01,58.16,57.99,58.14,599108.0,47.5891,47.7122,47.5727,47.6957,599108.0
2018-07-25 14:00:00,58.14,58.21,58.09,58.16,882104.0,47.6957,47.7532,47.6547,47.7122,882104.0
2018-07-25 14:30:00,58.17,58.25,58.14,58.24,875006.0,47.7204,47.786,47.6957,47.7778,875006.0
2018-07-25 15:00:00,58.24,58.27,57.99,58.05,1129733.0,47.7778,47.8024,47.5727,47.6219,1129733.0
2018-07-25 15:30:00,58.05,58.5,58.04,58.23,2914229.0,47.6219,47.9911,47.6137,47.7696,2914229.0
2018-07-26 09:30:00,58.47,58.73,58.42,58.57,1192758.0,47.9665,48.1798,47.9254,48.0485,1192758.0
2018-07-26 10:00:00,58.57,58.59,58.2,58.23,1005242.0,48.0485,48.0649,47.745,47.7696,1005242.0
2018-07-26 10:30:00,58.23,58.4,58.19,58.37,762538.0,47.7696,47.909,47.7368,47.8844,762538.0
2018-07-26 11:00:00,58.37,58.55,58.34,58.47,596840.0,47.8844,48.0321,47.8598,47.9665,596840.0
2018-07-26 11:30:00,58.47,58.56,58.42,58.55,489524.0,47.9665,48.0403,47.9254,48.0321,489524.0
2018-07-26 12:00:00,58.56,58.65,58.52,58.53,584793.0,48.0403,48.1141,48.0075,48.0157,584793.0
2018-07-26 12:30:00,58.54,58.61,58.38,58.43,869203.0,48.0239,48.0813,47.8926,47.9336,869203.0
2018-07-26 13:00:00,58.42,58.58,58.4,58.57,582341.0,47.9254,48.0567,47.909,48.0485,582341.0
2018-07-26 13:30:00,58.57,58.59,58.51,58.55,591489.0,48.0485,48.0649,47.9993,48.0321,591489.0
2018-07-26 14:00:00,58.54,58.55,58.36,58.52,943774.0,48.0239,48.0321,47.8762,48.0075,943774.0
2018-07-26 14:30:00,58.52,58.56,58.48,58.48,717268.0,48.0075,48.0403,47.9747,47.9747,717268.0
2018-07-26 15:00:00,58.48,58.53,58.41,58.52,861485.0,47.9747,48.0157,47.9172,48.0075,861485.0
2018-07-26 15:30:00,58.52,58.53,58.27,58.3,1766402.0,48.0075,48.0157,47.8024,47.827,1766402.0
2018-07-27 09:30:00,58.38,58.75,58.38,58.48,2053296.0,47.8926,48.1962,47.8926,47.9747,2053296.0
2018-07-27 10:00:00,58.47,58.64,58.46,58.5,1080478.0,47.9665,48.1059,47.9583,47.9911,1080478.0
2018-07-27 10:30:00,58.49,58.63,58.45,58.54,926689.0,47.9829,48.0977,47.9501,48.0239,926689.0
2018-07-27 11:00:00,58.54,58.61,58.41,58.55,617272.0,48.0239,48.0813,47.9172,48.0321,617272.0
2018-07-27 11:30:00,58.55,58.59,58.33,58.42,680738.0,48.0321,48.0649,47.8516,47.9254,680738.0
2018-07-27 12:00:00,58.42,58.53,58.31,58.53,607279.0,47.9254,48.0157,47.8352,48.0157,607279.0
2018-07-27 12:30:00,58.53,58.53,58.32,58.33,505510.0,48.0157,48.0157,47.8434,47.8516,505510.0
2018-07-27 13:00:00,58.33,58.41,58.16,58.4,865218.0,47.8516,47.9172,47.7122,47.909,865218.0
2018-07-27 13:30:00,58.4,58.61,58.34,58.59,577833.0,47.909,48.0813,47.8598,48.0649,577833.0
2018-07-27 14:00:00,58.59,58.75,58.56,58.73,696646.0,48.0649,48.1962,48.0403,48.1798,696646.0
2018-07-27 14:30:00,58.74,58.9,58.68,58.69,1205505.0,48.188,48.3192,48.1387,48.1469,1205505.0
2018-07-27 15:00:00,58.69,58.76,58.65,58.67,983678.0,48.1469,48.2044,48.1141,48.1305,983678.0
2018-07-27 15:30:00,58.68,58.77,58.57,58.62,2095972.0,48.1387,48.2126,48.0485,48.0895,2095972.0
2018-07-30 09:30:00,58.83,59.27,58.75,59.22,1444104.0,48.2618,48.6228,48.1962,48.5817,1444104.0
2018-07-30 10:00:00,59.23,59.26,58.87,58.95,1483938.0,48.5899,48.6145,48.2946,48.3602,1483938.0
2018-07-30 10:30:00,58.95,58.95,58.63,58.64,641294.0,48.3602,48.3602,48.0977,48.1059,641294.0
2018-07-30 11:00:00,58.64,58.72,58.58,58.58,652774.0,48.1059,48.1716,48.0567,48.0567,652774.0
2018-07-30 11:30:00,58.58,58.62,58.4,58.43,829663.0,48.0567,48.0895,47.909,47.9336,829663.0
2018-07-30 12:00:00,58.44,58.49,58.3,58.39,848057.0,47.9419,47.9829,47.827,47.9008,848057.0
2018-07-30 12:30:00,58.39,58.51,58.37,58.46,678275.0,47.9008,47.9993,47.8844,47.9583,678275.0
2018-07-30 13:00:00,58.45,58.6,58.41,58.57,718426.0,47.9501,48.0731,47.9172,48.0485,718426.0
2018-07-30 13:30:00,58.57,58.64,58.54,58.6,407327.0,48.0485,48.1059,48.0239,48.0731,407327.0
2018-07-30 14:00:00,58.59,58.64,58.47,58.48,495938.0,48.0649,48.1059,47.9665,47.9747,495938.0
2018-07-30 14:30:00,58.48,58.58,58.35,58.41,878926.0,47.9747,48.0567,47.868,47.9172,878926.0
2018-07-30 15:00:00,58.41,58.43,58.36,58.37,988594.0,47.9172,47.9336,47.8762,47.8844,988594.0
2018-07-30 15:30:00,58.37,58.47,58.33,58.4,3597252.0,47.8844,47.9665,47.8516,47.909,3597252.0
2018-07-31 09:30:00,58.61,58.71,58.0,58.06,2108891.0,48.0813,48.1633,47.5809,47.6301,2108891.0
2018-07-31 10:00:00,58.05,58.12,57.74,57.86,2070990.0,47.6219,47.6793,47.3676,47.466,2070990.0
2018-07-31 10:30:00,57.85,57.86,57.43,57.62,2167361.0,47.4578,47.466,47.1133,47.2692,2167361.0
2018-07-31 11:00:00,57.62,57.77,57.59,57.64,1382880.0,47.2692,47.3922,47.2445,47.2856,1382880.0
2018-07-31 11:30:00,57.64,57.79,57.61,57.74,783335.0,47.2856,47.4086,47.261,47.3676,783335.0
2018-07-31 12:00:00,57.74,57.76,57.66,57.75,649702.0,47.3676,47.384,47.302,47.3758,649702.0
2018-07-31 12:30:00,57.74,57.76,57.61,57.67,572843.0,47.3676,47.384,47.261,47.3102,572843.0
2018-07-31 13:00:00,57.67,57.74,57.62,57.69,505704.0,47.3102,47.3676,47.2692,47.3266,505704.0
2018-07-31 13:30:00,57.69,57.89,57.64,57.71,706225.0,47.3266,47.4907,47.2856,47.343,706225.0
2018-07-31 14:00:00,57.72,57.72,57.61,57.64,655415.0,47.3512,47.3512,47.261,47.2856,655415.0
2018-07-31 14:30:00,57.63,57.64,57.51,57.52,716603.0,47.2774,47.2856,47.1789,47.1871,716603.0
2018-07-31 15:00:00,57.52,57.52,57.29,57.3,1246319.0,47.1871,47.1871,46.9984,47.0066,1246319.0
2018-07-31 15:30:00,57.31,57.37,57.2,57.28,4218348.0,47.0148,47.0641,46.9246,46.9902,4218348.0
2018-08-01 09:30:00,57.96,58.28,57.71,57.8,1965941.0,47.5481,47.8106,47.343,47.4168,1965941.0
2018-08-01 10:00:00,57.79,57.97,57.67,57.96,923400.0,47.4086,47.5563,47.3102,47.5481,923400.0
2018-08-01 10:30:00,57.95,58.0,57.89,57.93,529924.0,47.5399,47.5809,47.4907,47.5235,529924.0
2018-08-01 11:00:00,57.93,57.95,57.65,57.67,579642.0,47.5235,47.5399,47.2938,47.3102,579642.0
2018-08-01 11:30:00,57.67,57.69,57.5,57.65,738527.0,47.3102,47.3266,47.1707,47.2938,738527.0
2018-08-01 12:00:00,57.64,57.65,57.34,57.37,865321.0,47.2856,47.2938,47.0395,47.0641,865321.0
2018-08-01 12:30:00,57.37,57.55,57.3,57.51,826808.0,47.0641,47.2117,47.0066,47.1789,826808.0
2018-08-01 13:00:00,57.5,57.53,57.29,57.29,629717.0,47.1707,47.1953,46.9984,46.9984,629717.0
2018-08-01 13:30:00,57.3,57.54,57.28,57.38,1471990.0,47.0066,47.2035,46.9902,47.0723,1471990.0
2018-08-01 14:00:00,57.37,57.5,57.21,57.29,1798459.0,47.0641,47.1707,46.9328,46.9984,1798459.0
2018-08-01 14:30:00,57.29,57.7,57.27,57.65,1232767.0,46.9984,47.3348,46.982,47.2938,1232767.0
2018-08-01 15:00:00,57.66,57.96,57.65,57.93,2465997.0,47.302,47.5481,47.2938,47.5235,2465997.0
2018-08-01 15:30:00,57.92,58.02,57.63,57.67,2841590.0,47.5153,47.5973,47.2774,47.3102,2841590.0
2018-08-02 09:30:00,57.08,57.66,57.08,57.62,1139899.0,46.8262,47.302,46.8262,47.2692,1139899.0
2018-08-02 10:00:00,57.63,57.84,57.61,57.68,634140.0,47.2774,47.4496,47.261,47.3184,634140.0
2018-08-02 10:30:00,57.68,57.81,57.58,57.76,801899.0,47.3184,47.425,47.2363,47.384,801899.0
2018-08-02 11:00:00,57.76,57.91,57.7,57.77,462072.0,47.384,47.5071,47.3348,47.3922,462072.0
2018-08-02 11:30:00,57.77,58.05,57.74,57.99,779231.0,47.3922,47.6219,47.3676,47.5727,779231.0
2018-08-02 12:00:00,57.99,58.07,57.93,58.01,457954.0,47.5727,47.6383,47.5235,47.5891,457954.0
2018-08-02 12:30:00,58.01,58.07,57.94,58.0,367836.0,47.5891,47.6383,47.5317,47.5809,367836.0
2018-08-02 13:00:00,58.0,58.14,57.99,58.05,612172.0,47.5809,47.6957,47.5727,47.6219,612172.0
2018-08-02 13:30:00,58.05,58.17,58.04,58.15,560795.0,47.6219,47.7204,47.6137,47.7039,560795.0
2018-08-02 14:00:00,58.15,58.22,57.98,58.02,677414.0,47.7039,47.7614,47.5645,47.5973,677414.0
2018-08-02 14:30:00,58.03,58.25,58.0,58.25,724081.0,47.6055,47.786,47.5809,47.786,724081.0
2018-08-02 15:00:00,58.25,58.45,58.21,58.36,1909695.0,47.786,47.9501,47.7532,47.8762,1909695.0
2018-08-02 15:30:00,58.36,58.4,58.18,58.29,2054700.0,47.8762,47.909,47.7286,47.8188,2054700.0
2018-08-03 09:30:00,58.07,58.52,58.03,58.46,1111153.0,47.6383,48.0075,47.6055,47.9583,1111153.0
2018-08-03 10:00:00,58.46,58.54,58.26,58.5,627996.0,47.9583,48.0239,47.7942,47.9911,627996.0
2018-08-03 10:30:00,58.49,58.53,58.3,58.3,645040.0,47.9829,48.0157,47.827,47.827,645040.0
2018-08-03 11:00:00,58.3,58.53,58.28,58.4,545968.0,47.827,48.0157,47.8106,47.909,545968.0
2018-08-03 11:30:00,58.4,58.53,58.32,58.47,539798.0,47.909,48.0157,47.8434,47.9665,539798.0
2018-08-03 12:00:00,58.47,58.82,58.47,58.79,699538.0,47.9665,48.2536,47.9665,48.229,699538.0
2018-08-03 12:30:00,58.8,58.8,58.6,58.67,410179.0,48.2372,48.2372,48.0731,48.1305,410179.0
2018-08-03 13:00:00,58.67,58.75,58.65,58.68,646605.0,48.1305,48.1962,48.1141,48.1387,646605.0
2018-08-03 13:30:00,58.68,58.8,58.63,58.78,631092.0,48.1387,48.2372,48.0977,48.2208,631092.0
2018-08-03 14:00:00,58.78,58.87,58.74,58.79,755998.0,48.2208,48.2946,48.188,48.229,755998.0
2018-08-03 14:30:00,58.78,58.86,58.75,58.85,637417.0,48.2208,48.2864,48.1962,48.2782,637417.0
2018-08-03 15:00:00,58.85,58.93,58.82,58.87,788401.0,48.2782,48.3438,48.2536,48.2946,788401.0
2018-08-03 15:30:00,58.87,58.88,58.69,58.81,2365876.0,48.2946,48.3028,48.1469,48.2454,2365876.0
2018-08-06 09:30:00,58.58,58.67,58.19,58.56,1954679.0,48.0567,48.1305,47.7368,48.0403,1954679.0
2018-08-06 10:00:00,58.55,58.62,58.36,58.53,958353.0,48.0321,48.0895,47.8762,48.0157,958353.0
2018-08-06 10:30:00,58.52,58.64,58.51,58.6,600322.0,48.0075,48.1059,47.9993,48.0731,600322.0
2018-08-06 11:00:00,58.6,58.66,58.55,58.64,746198.0,48.0731,48.1223,48.0321,48.1059,746198.0
2018-08-06 11:30:00,58.64,58.74,58.64,58.73,520541.0,48.1059,48.188,48.1059,48.1798,520541.0
2018-08-06 12:00:00,58.74,58.84,58.71,58.83,646533.0,48.188,48.27,48.1633,48.2618,646533.0
2018-08-06 12:30:00,58.82,58.96,58.82,58.89,615579.0,48.2536,48.3684,48.2536,48.311,615579.0
2018-08-06 13:00:00,58.89,59.03,58.86,58.87,777014.0,48.311,48.4259,48.2864,48.2946,777014.0
2018-08-06 13:30:00,58.87,58.94,58.84,58.89,554926.0,48.2946,48.352,48.27,48.311,554926.0
2018-08-06 14:00:00,58.89,58.92,58.85,58.89,540596.0,48.311,48.3356,48.2782,48.311,540596.0
2018-08-06 14:30:00,58.89,58.94,58.88,58.89,645799.0,48.311,48.352,48.3028,48.311,645799.0
2018-08-06 15:00:00,58.89,58.93,58.87,58.9,826414.0,48.311,48.3438,48.2946,48.3192,826414.0
2018-08-06 15:30:00,58.9,58.92,58.83,58.89,1674627.0,48.3192,48.3356,48.2618,48.311,1674627.0
2018-08-07 09:30:00,58.94,59.0,58.7,58.96,1488244.0,48.352,48.4013,48.1551,48.3684,1488244.0
2018-08-07 10:00:00,58.96,58.98,58.82,58.89,807652.0,48.3684,48.3848,48.2536,48.311,807652.0
2018-08-07 10:30:00,58.89,58.96,58.78,58.9,1281533.0,48.311,48.3684,48.2208,48.3192,1281533.0
2018-08-07 11:00:00,58.91,58.99,58.78,58.85,608452.0,48.3274,48.3931,48.2208,48.2782,608452.0
2018-08-07 11:30:00,58.85,58.96,58.85,58.96,350776.0,48.2782,48.3684,48.2782,48.3684,350776.0
2018-08-07 12:00:00,58.96,59.0,58.95,58.95,488650.0,48.3684,48.4013,48.3602,48.3602,488650.0
2018-08-07 12:30:00,58.95,58.98,58.88,58.97,316007.0,48.3602,48.3848,48.3028,48.3766,316007.0
2018-08-07 13:00:00,58.97,59.02,58.88,58.95,445906.0,48.3766,48.4177,48.3028,48.3602,445906.0
2018-08-07 13:30:00,58.94,59.02,58.92,58.99,522782.0,48.352,48.4177,48.3356,48.3931,522782.0
2018-08-07 14:00:00,59.0,59.02,58.93,59.01,458630.0,48.4013,48.4177,48.3438,48.4095,458630.0
2018-08-07 14:30:00,59.0,59.09,58.94,59.09,562932.0,48.4013,48.4751,48.352,48.4751,562932.0
2018-08-07 15:00:00,59.08,59.16,59.02,59.07,1035769.0,48.4669,48.5325,48.4177,48.4587,1035769.0
2018-08-07 15:30:00,59.07,59.1,58.8,58.84,1887575.0,48.4587,48.4833,48.2372,48.27,1887575.0
2018-08-08 09:30:00,58.76,59.06,58.76,59.02,944349.0,48.2044,48.4505,48.2044,48.4177,944349.0
2018-08-08 10:00:00,59.02,59.12,58.93,58.94,1010682.0,48.4177,48.4997,48.3438,48.352,1010682.0
2018-08-08 10:30:00,58.93,59.14,58.9,59.11,663250.0,48.3438,48.5161,48.3192,48.4915,663250.0
2018-08-08 11:00:00,59.1,59.16,59.05,59.1,658819.0,48.4833,48.5325,48.4423,48.4833,658819.0
2018-08-08 11:30:00,59.1,59.28,59.06,59.26,809463.0,48.4833,48.631,48.4505,48.6145,809463.0
2018-08-08 12:00:00,59.26,59.29,59.15,59.19,588056.0,48.6145,48.6392,48.5243,48.5571,588056.0
2018-08-08 12:30:00,59.18,59.28,59.12,59.23,541456.0,48.5489,48.631,48.4997,48.5899,541456.0
2018-08-08 13:00:00,59.22,59.24,59.16,59.2,368694.0,48.5817,48.5981,48.5325,48.5653,368694.0
2018-08-08 13:30:00,59.2,59.38,59.17,59.36,699191.0,48.5653,48.713,48.5407,48.6966,699191.0
2018-08-08 14:00:00,59.36,59.39,59.31,59.37,757052.0,48.6966,48.7212,48.6556,48.7048,757052.0
2018-08-08 14:30:00,59.38,59.5,59.35,59.47,751939.0,48.713,48.8114,48.6884,48.7868,751939.0
2018-08-08 15:00:00,59.47,59.48,59.37,59.45,1113363.0,48.7868,48.795,48.7048,48.7704,1113363.0
2018-08-08 15:30:00,59.45,59.46,59.18,59.19,2166021.0,48.7704,48.7786,48.5489,48.5571,2166021.0
2018-08-09 09:30:00,58.65,58.86,58.6,58.82,1057762.0,48.4682,48.6417,48.4268,48.6086,1057762.0
2018-08-09 10:00:00,58.81,58.83,58.6,58.81,729893.0,48.6004,48.6169,48.4268,48.6004,729893.0
2018-08-09 10:30:00,58.81,58.9,58.74,58.77,718961.0,48.6004,48.6747,48.5425,48.5673,718961.0
2018-08-09 11:00:00,58.78,58.85,58.4,58.7,1519839.0,48.5756,48.6334,48.2616,48.5095,1519839.0
2018-08-09 11:30:00,58.7,58.79,58.4,58.48,1367195.0,48.5095,48.5838,48.2616,48.3277,1367195.0
2018-08-09 12:00:00,58.47,58.7,58.47,58.7,1118068.0,48.3194,48.5095,48.3194,48.5095,1118068.0
2018-08-09 12:30:00,58.69,58.72,58.53,58.6,1115228.0,48.5012,48.526,48.369,48.4268,1115228.0
2018-08-09 13:00:00,58.61,58.62,58.53,58.55,446077.0,48.4351,48.4434,48.369,48.3855,446077.0
2018-08-09 13:30:00,58.55,58.62,58.43,58.48,427517.0,48.3855,48.4434,48.2863,48.3277,427517.0
2018-08-09 14:00:00,58.48,58.58,58.41,58.51,535352.0,48.3277,48.4103,48.2698,48.3525,535352.0
2018-08-09 14:30:00,58.51,58.55,58.41,58.45,564079.0,48.3525,48.3855,48.2698,48.3029,564079.0
2018-08-09 15:00:00,58.46,58.55,58.4,58.49,784706.0,48.3111,48.3855,48.2616,48.3359,784706.0
2018-08-09 15:30:00,58.5,58.53,58.4,58.44,2325780.0,48.3442,48.369,48.2616,48.2946,2325780.0
2018-08-10 09:30:00,57.38,57.95,57.38,57.88,1648146.0,47.4186,47.8897,47.4186,47.8318,1648146.0
2018-08-10 10:00:00,57.87,58.01,57.74,57.87,976346.0,47.8236,47.9393,47.7161,47.8236,976346.0
2018-08-10 10:30:00,57.88,58.24,57.84,58.23,870862.0,47.8318,48.1293,47.7988,48.1211,870862.0
2018-08-10 11:00:00,58.23,58.29,58.02,58.13,612283.0,48.1211,48.1706,47.9475,48.0384,612283.0
2018-08-10 11:30:00,58.13,58.26,58.08,58.18,599121.0,48.0384,48.1459,47.9971,48.0797,599121.0
2018-08-10 12:00:00,58.18,58.19,57.98,58.02,509666.0,48.0797,48.088,47.9145,47.9475,509666.0
2018-08-10 12:30:00,58.02,58.13,58.01,58.13,658691.0,47.9475,48.0384,47.9393,48.0384,658691.0
2018-08-10 13:00:00,58.12,58.13,58.0,58.08,491370.0,48.0302,48.0384,47.931,47.9971,491370.0
2018-08-10 13:30:00,58.07,58.09,57.98,58.0,598639.0,47.9888,48.0054,47.9145,47.931,598639.0
2018-08-10 14:00:00,58.01,58.17,57.96,58.1,875065.0,47.9393,48.0715,47.8979,48.0136,875065.0
2018-08-10 14:30:00,58.11,58.15,57.91,57.96,647799.0,48.0219,48.055,47.8566,47.8979,647799.0
2018-08-10 15:00:00,57.96,58.42,57.88,58.27,1200061.0,47.8979,48.2781,47.8318,48.1541,1200061.0
2018-08-10 15:30:00,58.27,58.29,58.02,58.04,2622283.0,48.1541,48.1706,47.9475,47.964,2622283.0
2018-08-13 09:30:00,57.66,58.1,57.57,58.0,1053468.0,47.65,48.0136,47.5756,47.931,1053468.0
2018-08-13 10:00:00,58.0,58.05,57.81,57.99,476922.0,47.931,47.9723,47.774,47.9227,476922.0
2018-08-13 10:30:00,58.0,58.11,57.95,58.03,459318.0,47.931,48.0219,47.8897,47.9558,459318.0
2018-08-13 11:00:00,58.03,58.05,57.82,57.85,514826.0,47.9558,47.9723,47.7822,47.807,514826.0
2018-08-13 11:30:00,57.84,57.85,57.65,57.65,591538.0,47.7988,47.807,47.6418,47.6418,591538.0
2018-08-13 12:00:00,57.65,57.83,57.62,57.72,519546.0,47.6418,47.7905,47.617,47.6996,519546.0
2018-08-13 12:30:00,57.71,57.76,57.64,57.71,702863.0,47.6913,47.7327,47.6335,47.6913,702863.0
2018-08-13 13:00:00,57.7,57.81,57.64,57.8,652768.0,47.6831,47.774,47.6335,47.7657,652768.0
2018-08-13 13:30:00,57.81,57.85,57.56,57.69,1402816.0,47.774,47.807,47.5674,47.6748,1402816.0
2018-08-13 14:00:00,57.68,57.91,57.68,57.88,773580.0,47.6665,47.8566,47.6665,47.8318,773580.0
2018-08-13 14:30:00,57.88,57.94,57.75,57.76,930971.0,47.8318,47.8814,47.7244,47.7327,930971.0
2018-08-13 15:00:00,57.75,57.88,57.69,57.71,1069288.0,47.7244,47.8318,47.6748,47.6913,1069288.0
2018-08-13 15:30:00,57.71,57.77,57.59,57.64,2768610.0,47.6913,47.7409,47.5922,47.6335,2768610.0
2018-08-14 09:30:00,57.67,58.02,57.67,57.89,1095095.0,47.6583,47.9475,47.6583,47.8401,1095095.0
2018-08-14 10:00:00,57.89,58.05,57.8,58.02,714712.0,47.8401,47.9723,47.7657,47.9475,714712.0
2018-08-14 10:30:00,58.02,58.03,57.9,58.0,649412.0,47.9475,47.9558,47.8484,47.931,649412.0
2018-08-14 11:00:00,58.0,58.05,57.96,58.0,554777.0,47.931,47.9723,47.8979,47.931,554777.0
2018-08-14 11:30:00,57.99,58.08,57.94,57.98,417118.0,47.9227,47.9971,47.8814,47.9145,417118.0
2018-08-14 12:00:00,57.97,58.06,57.96,58.02,539828.0,47.9062,47.9806,47.8979,47.9475,539828.0
2018-08-14 12:30:00,58.02,58.11,58.0,58.04,773904.0,47.9475,48.0219,47.931,47.964,773904.0
2018-08-14 13:00:00,58.05,58.13,58.04,58.13,644256.0,47.9723,48.0384,47.964,48.0384,644256.0
2018-08-14 13:30:00,58.12,58.16,58.05,58.15,637179.0,48.0302,48.0632,47.9723,48.055,637179.0
2018-08-14 14:00:00,58.15,58.23,58.12,58.12,737444.0,48.055,48.1211,48.0302,48.0302,737444.0
2018-08-14 14:30:00,58.13,58.15,58.06,58.07,627723.0,48.0384,48.055,47.9806,47.9888,627723.0
2018-08-14 15:00:00,58.07,58.12,57.99,58.1,1095586.0,47.9888,48.0302,47.9227,48.0136,1095586.0
2018-08-14 15:30:00,58.11,58.26,58.0,58.07,2236155.0,48.0219,48.1459,47.931,47.9888,2236155.0
2018-08-15 09:30:00,57.68,58.03,57.65,57.91,1438042.0,47.6665,47.9558,47.6418,47.8566,1438042.0
2018-08-15 10:00:00,57.9,57.92,57.73,57.9,813151.0,47.8484,47.8649,47.7079,47.8484,813151.0
2018-08-15 10:30:00,57.9,58.0,57.81,57.96,806354.0,47.8484,47.931,47.774,47.8979,806354.0
2018-08-15 11:00:00,57.96,58.23,57.95,58.08,979437.0,47.8979,48.1211,47.8897,47.9971,979437.0
2018-08-15 11:30:00,58.08,58.17,57.95,57.96,662977.0,47.9971,48.0715,47.8897,47.8979,662977.0
2018-08-15 12:00:00,57.96,58.19,57.96,58.14,721083.0,47.8979,48.088,47.8979,48.0467,721083.0
2018-08-15 12:30:00,58.15,58.19,58.09,58.18,544250.0,48.055,48.088,48.0054,48.0797,544250.0
2018-08-15 13:00:00,58.18,58.25,58.03,58.03,803517.0,48.0797,48.1376,47.9558,47.9558,803517.0
2018-08-15 13:30:00,58.03,58.06,57.82,57.82,557844.0,47.9558,47.9806,47.7822,47.7822,557844.0
2018-08-15 14:00:00,57.82,57.95,57.79,57.84,812329.0,47.7822,47.8897,47.7574,47.7988,812329.0
2018-08-15 14:30:00,57.83,58.12,57.81,58.12,860465.0,47.7905,48.0302,47.774,48.0302,860465.0
2018-08-15 15:00:00,58.12,58.21,58.05,58.11,1118053.0,48.0302,48.1045,47.9723,48.0219,1118053.0
2018-08-15 15:30:00,58.1,58.18,57.92,57.99,2135520.0,48.0136,48.0797,47.8649,47.9227,2135520.0
2018-08-16 09:30:00,58.14,58.61,58.05,58.57,1123304.0,48.0467,48.4351,47.9723,48.402,1123304.0
2018-08-16 10:00:00,58.56,58.56,58.32,58.37,1339507.0,48.3938,48.3938,48.1954,48.2368,1339507.0
2018-08-16 10:30:00,58.37,58.45,58.28,58.33,826832.0,48.2368,48.3029,48.1624,48.2037,826832.0
2018-08-16 11:00:00,58.34,58.38,58.24,58.29,723408.0,48.212,48.245,48.1293,48.1706,723408.0
2018-08-16 11:30:00,58.3,58.39,58.17,58.38,1058915.0,48.1789,48.2533,48.0715,48.245,1058915.0
2018-08-16 12:00:00,58.38,58.58,58.34,58.56,1137879.0,48.245,48.4103,48.212,48.3938,1137879.0
2018-08-16 12:30:00,58.56,58.57,58.42,58.51,588728.0,48.3938,48.402,48.2781,48.3525,588728.0
2018-08-16 13:00:00,58.52,58.57,58.48,58.55,481849.0,48.3607,48.402,48.3277,48.3855,481849.0
2018-08-16 13:30:00,58.55,58.58,58.48,58.52,960229.0,48.3855,48.4103,48.3277,48.3607,960229.0
2018-08-16 14:00:00,58.52,58.54,58.41,58.48,825351.0,48.3607,48.3772,48.2698,48.3277,825351.0
2018-08-16 14:30:00,58.48,58.61,58.4,58.6,783746.0,48.3277,48.4351,48.2616,48.4268,783746.0
2018-08-16 15:00:00,58.6,58.81,58.58,58.8,1023917.0,48.4268,48.6004,48.4103,48.5921,1023917.0
2018-08-16 15:30:00,58.8,58.8,58.61,58.68,2711099.0,48.5921,48.5921,48.4351,48.4929,2711099.0
2018-08-17 09:30:00,58.51,59.04,58.51,58.99,1439471.0,48.3525,48.7904,48.3525,48.7491,1439471.0
2018-08-17 10:00:00,58.99,59.02,58.72,58.72,721138.0,48.7491,48.7739,48.526,48.526,721138.0
2018-08-17 10:30:00,58.73,58.82,58.59,58.74,799314.0,48.5343,48.6086,48.4186,48.5425,799314.0
2018-08-17 11:00:00,58.72,58.8,58.63,58.69,482838.0,48.526,48.5921,48.4516,48.5012,482838.0
2018-08-17 11:30:00,58.7,58.84,58.65,58.74,742495.0,48.5095,48.6252,48.4682,48.5425,742495.0
2018-08-17 12:00:00,58.74,58.79,58.68,58.76,454007.0,48.5425,48.5838,48.4929,48.5591,454007.0
2018-08-17 12:30:00,58.76,58.84,58.72,58.81,508131.0,48.5591,48.6252,48.526,48.6004,508131.0
2018-08-17 13:00:00,58.8,58.87,58.78,58.79,462383.0,48.5921,48.65,48.5756,48.5838,462383.0
2018-08-17 13:30:00,58.79,58.86,58.76,58.82,396229.0,48.5838,48.6417,48.5591,48.6086,396229.0
2018-08-17 14:00:00,58.82,58.98,58.82,58.84,1223643.0,48.6086,48.7409,48.6086,48.6252,1223643.0
2018-08-17 14:30:00,58.85,58.98,58.84,58.84,1058871.0,48.6334,48.7409,48.6252,48.6252,1058871.0
2018-08-17 15:00:00,58.85,58.93,58.81,58.91,991161.0,48.6334,48.6995,48.6004,48.683,991161.0
2018-08-17 15:30:00,58.91,58.99,58.81,58.86,1462710.0,48.683,48.7491,48.6004,48.6417,1462710.0
2018-08-20 09:30:00,58.81,59.03,58.66,59.0,1278642.0,48.6004,48.7822,48.4764,48.7574,1278642.0
2018-08-20 10:00:00,59.0,59.14,58.84,58.85,925340.0,48.7574,48.8731,48.6252,48.6334,925340.0
2018-08-20 10:30:00,58.84,58.89,58.74,58.78,501440.0,48.6252,48.6665,48.5425,48.5756,501440.0
2018-08-20 11:00:00,58.78,58.9,58.72,58.87,514849.0,48.5756,48.6747,48.526,48.65,514849.0
2018-08-20 11:30:00,58.87,58.97,58.86,58.92,604285.0,48.65,48.7326,48.6417,48.6913,604285.0
2018-08-20 12:00:00,58.91,58.95,58.86,58.86,508216.0,48.683,48.7161,48.6417,48.6417,508216.0
2018-08-20 12:30:00,58.87,58.9,58.8,58.83,466041.0,48.65,48.6747,48.5921,48.6169,466041.0
2018-08-20 13:00:00,58.83,58.95,58.82,58.9,563544.0,48.6169,48.7161,48.6086,48.6747,563544.0
2018-08-20 13:30:00,58.9,58.96,58.9,58.93,477086.0,48.6747,48.7243,48.6747,48.6995,477086.0
2018-08-20 14:00:00,58.94,59.02,58.92,58.92,682008.0,48.7078,48.7739,48.6913,48.6913,682008.0
2018-08-20 14:30:00,58.92,59.04,58.91,59.02,535381.0,48.6913,48.7904,48.683,48.7739,535381.0
2018-08-20 15:00:00,59.02,59.13,58.99,59.13,769059.0,48.7739,48.8648,48.7491,48.8648,769059.0
2018-08-20 15:30:00,59.12,59.21,59.01,59.04,1350719.0,48.8566,48.9309,48.7657,48.7904,1350719.0
2018-08-21 09:30:00,59.0,59.42,58.94,59.36,798473.0,48.7574,49.1045,48.7078,49.0549,798473.0
2018-08-21 10:00:00,59.35,59.45,59.25,59.38,679377.0,49.0466,49.1293,48.964,49.0714,679377.0
2018-08-21 10:30:00,59.38,59.47,59.31,59.37,505332.0,49.0714,49.1458,49.0136,49.0632,505332.0
2018-08-21 11:00:00,59.38,59.47,59.26,59.31,511391.0,49.0714,49.1458,48.9723,49.0136,511391.0
2018-08-21 11:30:00,59.31,59.41,59.26,59.36,644986.0,49.0136,49.0962,48.9723,49.0549,644986.0
2018-08-21 12:00:00,59.35,59.49,59.33,59.41,923996.0,49.0466,49.1623,49.0301,49.0962,923996.0
2018-08-21 12:30:00,59.42,59.49,59.29,59.35,701143.0,49.1045,49.1623,48.997,49.0466,701143.0
2018-08-21 13:00:00,59.35,59.42,59.23,59.4,482219.0,49.0466,49.1045,48.9475,49.0879,482219.0
2018-08-21 13:30:00,59.41,59.53,59.4,59.51,714835.0,49.0962,49.1954,49.0879,49.1789,714835.0
2018-08-21 14:00:00,59.51,59.51,59.26,59.34,1908226.0,49.1789,49.1789,48.9723,49.0384,1908226.0
2018-08-21 14:30:00,59.34,59.34,59.13,59.23,538650.0,49.0384,49.0384,48.8648,48.9475,538650.0
2018-08-21 15:00:00,59.23,59.32,59.2,59.25,686793.0,48.9475,49.0218,48.9227,48.964,686793.0
2018-08-21 15:30:00,59.24,59.27,58.95,58.95,2344787.0,48.9557,48.9805,48.7161,48.7161,2344787.0
2018-08-22 09:30:00,59.04,59.09,58.83,59.02,1793598.0,48.7904,48.8318,48.6169,48.7739,1793598.0
2018-08-22 10:00:00,59.02,59.14,58.97,58.97,1550614.0,48.7739,48.8731,48.7326,48.7326,1550614.0
2018-08-22 10:30:00,58.97,59.26,58.97,59.24,1869017.0,48.7326,48.9723,48.7326,48.9557,1869017.0
2018-08-22 11:00:00,59.23,59.32,59.19,59.3,1227884.0,48.9475,49.0218,48.9144,49.0053,1227884.0
2018-08-22 11:30:00,59.3,59.42,59.27,59.3,1274620.0,49.0053,49.1045,48.9805,49.0053,1274620.0
2018-08-22 12:00:00,59.3,59.43,59.21,59.22,936113.0,49.0053,49.1127,48.9309,48.9392,936113.0
2018-08-22 12:30:00,59.22,59.28,59.2,59.22,739093.0,48.9392,48.9888,48.9227,48.9392,739093.0
2018-08-22 13:00:00,59.23,59.42,59.22,59.36,1032920.0,48.9475,49.1045,48.9392,49.0549,1032920.0
2018-08-22 13:30:00,59.36,59.5,59.34,59.43,1374049.0,49.0549,49.1706,49.0384,49.1127,1374049.0
2018-08-22 14:00:00,59.43,59.45,59.23,59.27,1486691.0,49.1127,49.1293,48.9475,48.9805,1486691.0
2018-08-22 14:30:00,59.28,59.46,59.24,59.38,1067856.0,48.9888,49.1375,48.9557,49.0714,1067856.0
2018-08-22 15:00:00,59.38,59.4,59.26,59.27,1376091.0,49.0714,49.0879,48.9723,48.9805,1376091.0
2018-08-22 15:30:00,59.27,59.28,59.13,59.17,2591801.0,48.9805,48.9888,48.8648,48.8979,2591801.0
2018-08-23 09:30:00,59.0,59.01,58.72,58.96,1869256.0,48.7574,48.7657,48.526,48.7243,1869256.0
2018-08-23 10:00:00,58.95,59.05,58.89,58.9,1008385.0,48.7161,48.7987,48.6665,48.6747,1008385.0
2018-08-23 10:30:00,58.89,58.95,58.84,58.85,1144787.0,48.6665,48.7161,48.6252,48.6334,1144787.0
2018-08-23 11:00:00,58.85,58.93,58.7,58.88,1875157.0,48.6334,48.6995,48.5095,48.6582,1875157.0
2018-08-23 11:30:00,58.87,58.88,58.73,58.77,1146103.0,48.65,48.6582,48.5343,48.5673,1146103.0
2018-08-23 12:00:00,58.78,58.81,58.71,58.74,1067480.0,48.5756,48.6004,48.5177,48.5425,1067480.0
2018-08-23 12:30:00,58.74,58.82,58.69,58.77,880874.0,48.5425,48.6086,48.5012,48.5673,880874.0
2018-08-23 13:00:00,58.78,58.79,58.69,58.77,828025.0,48.5756,48.5838,48.5012,48.5673,828025.0
2018-08-23 13:30:00,58.77,58.81,58.71,58.73,1189436.0,48.5673,48.6004,48.5177,48.5343,1189436.0
2018-08-23 14:00:00,58.73,58.78,58.7,58.73,769377.0,48.5343,48.5756,48.5095,48.5343,769377.0
2018-08-23 14:30:00,58.73,58.76,58.7,58.75,791896.0,48.5343,48.5591,48.5095,48.5508,791896.0
2018-08-23 15:00:00,58.75,58.81,58.73,58.77,1101025.0,48.5508,48.6004,48.5343,48.5673,1101025.0
2018-08-23 15:30:00,58.77,58.77,58.57,58.63,2706489.0,48.5673,48.5673,48.402,48.4516,2706489.0
2018-08-24 09:30:00,58.9,58.92,58.72,58.87,1200717.0,48.6747,48.6913,48.526,48.65,1200717.0
2018-08-24 10:00:00,58.87,58.88,58.68,58.82,1160449.0,48.65,48.6582,48.4929,48.6086,1160449.0
2018-08-24 10:30:00,58.83,58.88,58.77,58.81,893503.0,48.6169,48.6582,48.5673,48.6004,893503.0
2018-08-24 11:00:00,58.81,58.84,58.72,58.77,966912.0,48.6004,48.6252,48.526,48.5673,966912.0
2018-08-24 11:30:00,58.77,58.82,58.72,58.78,1008709.0,48.5673,48.6086,48.526,48.5756,1008709.0
2018-08-24 12:00:00,58.78,58.86,58.77,58.85,562074.0,48.5756,48.6417,48.5673,48.6334,562074.0
2018-08-24 12:30:00,58.85,58.89,58.8,58.86,312264.0,48.6334,48.6665,48.5921,48.6417,312264.0
2018-08-24 13:00:00,58.86,58.87,58.79,58.82,816867.0,48.6417,48.65,48.5838,48.6086,816867.0
2018-08-24 13:30:00,58.82,58.85,58.75,58.82,912007.0,48.6086,48.6334,48.5508,48.6086,912007.0
2018-08-24 14:00:00,58.83,58.89,58.82,58.85,669206.0,48.6169,48.6665,48.6086,48.6334,669206.0
2018-08-24 14:30:00,58.85,58.89,58.83,58.84,547925.0,48.6334,48.6665,48.6169,48.6252,547925.0
2018-08-24 15:00:00,58.84,58.87,58.82,58.82,847452.0,48.6252,48.65,48.6086,48.6086,847452.0
2018-08-24 15:30:00,58.82,58.84,58.67,58.69,1815897.0,48.6086,48.6252,48.4847,48.5012,1815897.0
2018-08-27 09:30:00,58.87,59.25,58.76,59.24,1337065.0,48.65,48.964,48.5591,48.9557,1337065.0
2018-08-27 10:00:00,59.24,59.47,59.23,59.46,1330852.0,48.9557,49.1458,48.9475,49.1375,1330852.0
2018-08-27 10:30:00,59.47,59.48,59.19,59.37,1013075.0,49.1458,49.1541,48.9144,49.0632,1013075.0
2018-08-27 11:00:00,59.37,59.41,59.31,59.39,817379.0,49.0632,49.0962,49.0136,49.0797,817379.0
2018-08-27 11:30:00,59.38,59.42,59.24,59.4,961225.0,49.0714,49.1045,48.9557,49.0879,961225.0
2018-08-27 12:00:00,59.4,59.42,59.34,59.35,528824.0,49.0879,49.1045,49.0384,49.0466,528824.0
2018-08-27 12:30:00,59.36,59.45,59.21,59.3,1966444.0,49.0549,49.1293,48.9309,49.0053,1966444.0
2018-08-27 13:00:00,59.29,59.34,59.18,59.2,783376.0,48.997,49.0384,48.9061,48.9227,783376.0
2018-08-27 13:30:00,59.21,59.22,59.12,59.22,821532.0,48.9309,48.9392,48.8566,48.9392,821532.0
2018-08-27 14:00:00,59.22,59.28,59.07,59.11,637523.0,48.9392,48.9888,48.8152,48.8483,637523.0
2018-08-27 14:30:00,59.11,59.18,59.05,59.15,873392.0,48.8483,48.9061,48.7987,48.8813,873392.0
2018-08-27 15:00:00,59.15,59.18,59.08,59.12,858193.0,48.8813,48.9061,48.8235,48.8566,858193.0
2018-08-27 15:30:00,59.12,59.25,59.06,59.11,2823767.0,48.8566,48.964,48.807,48.8483,2823767.0
2018-08-28 09:30:00,59.19,59.33,59.04,59.12,1518143.0,48.9144,49.0301,48.7904,48.8566,1518143.0
2018-08-28 10:00:00,59.12,59.21,59.07,59.12,1358477.0,48.8566,48.9309,48.8152,48.8566,1358477.0
2018-08-28 10:30:00,59.12,59.25,59.09,59.19,1977850.0,48.8566,48.964,48.8318,48.9144,1977850.0
2018-08-28 11:00:00,59.19,59.27,59.16,59.17,1193267.0,48.9144,48.9805,48.8896,48.8979,1193267.0
2018-08-28 11:30:00,59.17,59.19,59.03,59.05,994841.0,48.8979,48.9144,48.7822,48.7987,994841.0
2018-08-28 12:00:00,59.05,59.2,59.02,59.12,598007.0,48.7987,48.9227,48.7739,48.8566,598007.0
2018-08-28 12:30:00,59.11,59.19,59.07,59.19,636533.0,48.8483,48.9144,48.8152,48.9144,636533.0
2018-08-28 13:00:00,59.2,59.23,59.0,59.03,602066.0,48.9227,48.9475,48.7574,48.7822,602066.0
2018-08-28 13:30:00,59.02,59.27,59.01,59.26,1210477.0,48.7739,48.9805,48.7657,48.9723,1210477.0
2018-08-28 14:00:00,59.26,59.28,59.16,59.16,805942.0,48.9723,48.9888,48.8896,48.8896,805942.0
2018-08-28 14:30:00,59.17,59.26,59.12,59.25,779957.0,48.8979,48.9723,48.8566,48.964,779957.0
2018-08-28 15:00:00,59.25,59.26,59.18,59.24,1165025.0,48.964,48.9723,48.9061,48.9557,1165025.0
2018-08-28 15:30:00,59.23,59.24,58.99,59.07,3049399.0,48.9475,48.9557,48.7491,48.8152,3049399.0
2018-08-29 09:30:00,59.05,59.06,58.82,59.01,1271935.0,48.7987,48.807,48.6086,48.7657,1271935.0
2018-08-29 10:00:00,59.0,59.02,58.86,59.02,862575.0,48.7574,48.7739,48.6417,48.7739,862575.0
2018-08-29 10:30:00,59.02,59.14,58.99,59.12,1029600.0,48.7739,48.8731,48.7491,48.8566,1029600.0
2018-08-29 11:00:00,59.12,59.15,59.02,59.14,1171235.0,48.8566,48.8813,48.7739,48.8731,1171235.0
2018-08-29 11:30:00,59.15,59.18,59.06,59.16,619494.0,48.8813,48.9061,48.807,48.8896,619494.0
2018-08-29 12:00:00,59.16,59.17,59.1,59.14,720493.0,48.8896,48.8979,48.84,48.8731,720493.0
2018-08-29 12:30:00,59.13,59.18,59.09,59.1,1573203.0,48.8648,48.9061,48.8318,48.84,1573203.0
2018-08-29 13:00:00,59.1,59.16,59.09,59.09,596509.0,48.84,48.8896,48.8318,48.8318,596509.0
2018-08-29 13:30:00,59.09,59.1,59.02,59.06,390668.0,48.8318,48.84,48.7739,48.807,390668.0
2018-08-29 14:00:00,59.05,59.15,59.03,59.12,465526.0,48.7987,48.8813,48.7822,48.8566,465526.0
2018-08-29 14:30:00,59.12,59.15,58.99,59.0,749107.0,48.8566,48.8813,48.7491,48.7574,749107.0
2018-08-29 15:00:00,59.0,59.12,58.97,59.12,778486.0,48.7574,48.8566,48.7326,48.8566,778486.0
2018-08-29 15:30:00,59.11,59.16,58.93,58.96,1880181.0,48.8483,48.8896,48.6995,48.7243,1880181.0
2018-08-30 09:30:00,58.67,59.08,58.59,58.91,1366131.0,48.4847,48.8235,48.4186,48.683,1366131.0
2018-08-30 10:00:00,58.9,59.0,58.66,58.83,1307726.0,48.6747,48.7574,48.4764,48.6169,1307726.0
2018-08-30 10:30:00,58.83,59.01,58.77,58.84,988081.0,48.6169,48.7657,48.5673,48.6252,988081.0
2018-08-30 11:00:00,58.83,58.96,58.69,58.76,811405.0,48.6169,48.7243,48.5012,48.5591,811405.0
2018-08-30 11:30:00,58.77,58.9,58.74,58.8,663181.0,48.5673,48.6747,48.5425,48.5921,663181.0
2018-08-30 12:00:00,58.8,58.91,58.8,58.89,518161.0,48.5921,48.683,48.5921,48.6665,518161.0
2018-08-30 12:30:00,58.89,58.9,58.79,58.84,389348.0,48.6665,48.6747,48.5838,48.6252,389348.0
2018-08-30 13:00:00,58.84,58.84,58.76,58.81,685374.0,48.6252,48.6252,48.5591,48.6004,685374.0
2018-08-30 13:30:00,58.82,58.87,58.71,58.73,589570.0,48.6086,48.65,48.5177,48.5343,589570.0
2018-08-30 14:00:00,58.73,58.8,58.46,58.61,1153062.0,48.5343,48.5921,48.3111,48.4351,1153062.0
2018-08-30 14:30:00,58.61,58.74,58.6,58.64,810248.0,48.4351,48.5425,48.4268,48.4599,810248.0
2018-08-30 15:00:00,58.64,58.66,58.51,58.63,949627.0,48.4599,48.4764,48.3525,48.4516,949627.0
2018-08-30 15:30:00,58.64,58.68,58.44,58.46,2259552.0,48.4599,48.4929,48.2946,48.3111,2259552.0
2018-08-31 09:30:00,58.27,58.31,58.07,58.22,1477321.0,48.1541,48.1872,47.9888,48.1128,1477321.0
2018-08-31 10:00:00,58.21,58.52,58.21,58.43,1313453.0,48.1045,48.3607,48.1045,48.2863,1313453.0
2018-08-31 10:30:00,58.44,58.54,58.36,58.42,842814.0,48.2946,48.3772,48.2285,48.2781,842814.0
2018-08-31 11:00:00,58.42,58.49,58.24,58.3,748194.0,48.2781,48.3359,48.1293,48.1789,748194.0
2018-08-31 11:30:00,58.3,58.47,58.3,58.32,699312.0,48.1789,48.3194,48.1789,48.1954,699312.0
2018-08-31 12:00:00,58.32,58.37,58.25,58.35,648415.0,48.1954,48.2368,48.1376,48.2202,648415.0
2018-08-31 12:30:00,58.35,58.44,58.25,58.3,698796.0,48.2202,48.2946,48.1376,48.1789,698796.0
2018-08-31 13:00:00,58.3,58.43,58.27,58.39,513835.0,48.1789,48.2863,48.1541,48.2533,513835.0
2018-08-31 13:30:00,58.38,58.46,58.31,58.33,408155.0,48.245,48.3111,48.1872,48.2037,408155.0
2018-08-31 14:00:00,58.33,58.4,58.27,58.34,857224.0,48.2037,48.2616,48.1541,48.212,857224.0
2018-08-31 14:30:00,58.34,58.46,58.29,58.41,694376.0,48.212,48.3111,48.1706,48.2698,694376.0
2018-08-31 15:00:00,58.4,58.48,58.34,58.37,777430.0,48.2616,48.3277,48.212,48.2368,777430.0
2018-08-31 15:30:00,58.37,58.52,58.32,58.44,2982921.0,48.2368,48.3607,48.1954,48.2946,2982921.0
2018-09-04 09:30:00,58.45,58.46,58.07,58.27,1706039.0,48.3029,48.3111,47.9888,48.1541,1706039.0
2018-09-04 10:00:00,58.27,58.51,58.27,58.4,1579298.0,48.1541,48.3525,48.1541,48.2616,1579298.0
2018-09-04 10:30:00,58.4,58.68,58.37,58.68,897667.0,48.2616,48.4929,48.2368,48.4929,897667.0
2018-09-04 11:00:00,58.68,58.72,58.58,58.62,807772.0,48.4929,48.526,48.4103,48.4434,807772.0
2018-09-04 11:30:00,58.62,58.66,58.56,58.59,1089193.0,48.4434,48.4764,48.3938,48.4186,1089193.0
2018-09-04 12:00:00,58.58,58.66,58.52,58.66,568196.0,48.4103,48.4764,48.3607,48.4764,568196.0
2018-09-04 12:30:00,58.66,58.73,58.62,58.7,403025.0,48.4764,48.5343,48.4434,48.5095,403025.0
2018-09-04 13:00:00,58.71,58.77,58.64,58.72,569855.0,48.5177,48.5673,48.4599,48.526,569855.0
2018-09-04 13:30:00,58.71,58.87,58.7,58.87,1276770.0,48.5177,48.65,48.5095,48.65,1276770.0
2018-09-04 14:00:00,58.87,58.88,58.75,58.8,1179870.0,48.65,48.6582,48.5508,48.5921,1179870.0
2018-09-04 14:30:00,58.8,58.91,58.78,58.87,1565381.0,48.5921,48.683,48.5756,48.65,1565381.0
2018-09-04 15:00:00,58.87,58.95,58.84,58.91,1347533.0,48.65,48.7161,48.6252,48.683,1347533.0
2018-09-04 15:30:00,58.91,58.95,58.69,58.81,3715962.0,48.683,48.7161,48.5012,48.6004,3715962.0
2018-09-05 09:30:00,58.88,59.11,58.81,59.0,2485415.0,48.6582,48.8483,48.6004,48.7574,2485415.0
2018-09-05 10:00:00,59.01,59.05,58.83,59.02,1586730.0,48.7657,48.7987,48.6169,48.7739,1586730.0
2018-09-05 10:30:00,59.01,59.04,58.95,58.99,1658484.0,48.7657,48.7904,48.7161,48.7491,1658484.0
2018-09-05 11:00:00,59.0,59.14,58.95,59.0,618714.0,48.7574,48.8731,48.7161,48.7574,618714.0
2018-09-05 11:30:00,59.0,59.02,58.97,59.0,836532.0,48.7574,48.7739,48.7326,48.7574,836532.0
2018-09-05 12:00:00,58.99,59.05,58.97,59.05,693148.0,48.7491,48.7987,48.7326,48.7987,693148.0
2018-09-05 12:30:00,59.05,59.1,58.99,59.01,501700.0,48.7987,48.84,48.7491,48.7657,501700.0
2018-09-05 13:00:00,59.01,59.11,58.99,59.1,800943.0,48.7657,48.8483,48.7491,48.84,800943.0
2018-09-05 13:30:00,59.1,59.15,59.09,59.1,698951.0,48.84,48.8813,48.8318,48.84,698951.0
2018-09-05 14:00:00,59.1,59.1,59.04,59.05,849898.0,48.84,48.84,48.7904,48.7987,849898.0
2018-09-05 14:30:00,59.05,59.18,59.02,59.02,1149755.0,48.7987,48.9061,48.7739,48.7739,1149755.0
2018-09-05 15:00:00,59.03,59.2,59.01,59.1,1454856.0,48.7822,48.9227,48.7657,48.84,1454856.0
2018-09-05 15:30:00,59.1,59.12,58.93,58.98,3508491.0,48.84,48.8566,48.6995,48.7409,3508491.0
2018-09-06 09:30:00,58.91,59.16,58.82,59.13,1121248.0,48.683,48.8896,48.6086,48.8648,1121248.0
2018-09-06 10:00:00,59.13,59.14,58.89,59.0,884780.0,48.8648,48.8731,48.6665,48.7574,884780.0
2018-09-06 10:30:00,59.0,59.0,58.05,58.24,4883805.0,48.7574,48.7574,47.9723,48.1293,4883805.0
2018-09-06 11:00:00,58.25,58.49,58.19,58.32,1481351.0,48.1376,48.3359,48.088,48.1954,1481351.0
2018-09-06 11:30:00,58.31,58.44,58.18,58.28,1123073.0,48.1872,48.2946,48.0797,48.1624,1123073.0
2018-09-06 12:00:00,58.29,58.29,58.1,58.12,809449.0,48.1706,48.1706,48.0136,48.0302,809449.0
2018-09-06 12:30:00,58.12,58.19,57.99,58.0,1151865.0,48.0302,48.088,47.9227,47.931,1151865.0
2018-09-06 13:00:00,58.0,58.12,57.99,58.01,719203.0,47.931,48.0302,47.9227,47.9393,719203.0
2018-09-06 13:30:00,58.01,58.04,57.95,57.96,832830.0,47.9393,47.964,47.8897,47.8979,832830.0
2018-09-06 14:00:00,57.95,58.04,57.93,57.96,792816.0,47.8897,47.964,47.8731,47.8979,792816.0
2018-09-06 14:30:00,57.96,58.13,57.96,58.11,651225.0,47.8979,48.0384,47.8979,48.0219,651225.0
2018-09-06 15:00:00,58.1,58.21,58.08,58.12,787842.0,48.0136,48.1045,47.9971,48.0302,787842.0
2018-09-06 15:30:00,58.12,58.13,57.96,57.97,2154405.0,48.0302,48.0384,47.8979,47.9062,2154405.0
2018-09-07 09:30:00,57.92,58.07,57.58,57.58,3143813.0,47.8649,47.9888,47.5839,47.5839,3143813.0
2018-09-07 10:00:00,57.58,57.8,57.58,57.67,1591099.0,47.5839,47.7657,47.5839,47.6583,1591099.0
2018-09-07 10:30:00,57.68,57.68,57.44,57.46,1436320.0,47.6665,47.6665,47.4682,47.4847,1436320.0
2018-09-07 11:00:00,57.47,57.59,57.44,57.54,1458757.0,47.493,47.5922,47.4682,47.5509,1458757.0
2018-09-07 11:30:00,57.55,57.59,57.46,57.48,1074079.0,47.5591,47.5922,47.4847,47.5013,1074079.0
2018-09-07 12:00:00,57.49,57.51,57.37,57.41,1069926.0,47.5095,47.5261,47.4104,47.4434,1069926.0
2018-09-07 12:30:00,57.41,57.51,57.35,57.41,1235064.0,47.4434,47.5261,47.3938,47.4434,1235064.0
2018-09-07 13:00:00,57.4,57.48,57.37,57.46,845360.0,47.4352,47.5013,47.4104,47.4847,845360.0
2018-09-07 13:30:00,57.46,57.51,57.44,57.44,591573.0,47.4847,47.5261,47.4682,47.4682,591573.0
2018-09-07 14:00:00,57.45,57.55,57.44,57.55,1053437.0,47.4765,47.5591,47.4682,47.5591,1053437.0
2018-09-07 14:30:00,57.54,57.57,57.5,57.55,885232.0,47.5509,47.5756,47.5178,47.5591,885232.0
2018-09-07 15:00:00,57.55,57.57,57.49,57.53,1235240.0,47.5591,47.5756,47.5095,47.5426,1235240.0
2018-09-07 15:30:00,57.53,57.55,57.39,57.4,3452468.0,47.5426,47.5591,47.4269,47.4352,3452468.0
2018-09-10 09:30:00,57.62,57.84,57.47,57.5,1753197.0,47.617,47.7988,47.493,47.5178,1753197.0
2018-09-10 10:00:00,57.51,57.54,57.31,57.52,2089744.0,47.5261,47.5509,47.3608,47.5343,2089744.0
2018-09-10 10:30:00,57.52,57.63,57.49,57.6,982520.0,47.5343,47.6252,47.5095,47.6004,982520.0
2018-09-10 11:00:00,57.6,57.69,57.55,57.66,599817.0,47.6004,47.6748,47.5591,47.65,599817.0
2018-09-10 11:30:00,57.66,57.7,57.5,57.61,781774.0,47.65,47.6831,47.5178,47.6087,781774.0
2018-09-10 12:00:00,57.61,57.62,57.45,57.47,340943.0,47.6087,47.617,47.4765,47.493,340943.0
2018-09-10 12:30:00,57.47,57.51,57.43,57.45,453119.0,47.493,47.5261,47.4599,47.4765,453119.0
2018-09-10 13:00:00,57.45,57.46,57.39,57.44,670026.0,47.4765,47.4847,47.4269,47.4682,670026.0
2018-09-10 13:30:00,57.45,57.5,57.42,57.5,447893.0,47.4765,47.5178,47.4517,47.5178,447893.0
2018-09-10 14:00:00,57.49,57.54,57.48,57.51,485739.0,47.5095,47.5509,47.5013,47.5261,485739.0
2018-09-10 14:30:00,57.51,57.52,57.47,57.5,711048.0,47.5261,47.5343,47.493,47.5178,711048.0
2018-09-10 15:00:00,57.5,57.53,57.44,57.5,997472.0,47.5178,47.5426,47.4682,47.5178,997472.0
2018-09-10 15:30:00,57.5,57.58,57.47,57.47,2114548.0,47.5178,47.5839,47.493,47.493,2114548.0
2018-09-11 09:30:00,57.4,57.55,57.32,57.5,2529705.0,47.4352,47.5591,47.369,47.5178,2529705.0
2018-09-11 10:00:00,57.5,57.5,57.33,57.45,2023255.0,47.5178,47.5178,47.3773,47.4765,2023255.0
2018-09-11 10:30:00,57.45,57.45,57.34,57.41,642508.0,47.4765,47.4765,47.3856,47.4434,642508.0
2018-09-11 11:00:00,57.41,57.46,57.35,57.44,879419.0,47.4434,47.4847,47.3938,47.4682,879419.0
2018-09-11 11:30:00,57.45,57.48,57.38,57.43,2722248.0,47.4765,47.5013,47.4186,47.4599,2722248.0
2018-09-11 12:00:00,57.43,57.47,57.41,57.46,774098.0,47.4599,47.493,47.4434,47.4847,774098.0
2018-09-11 12:30:00,57.47,57.48,57.44,57.45,633530.0,47.493,47.5013,47.4682,47.4765,633530.0
2018-09-11 13:00:00,57.46,57.56,57.39,57.49,1133295.0,47.4847,47.5674,47.4269,47.5095,1133295.0
2018-09-11 13:30:00,57.5,57.54,57.45,57.47,2142424.0,47.5178,47.5509,47.4765,47.493,2142424.0
2018-09-11 14:00:00,57.47,57.54,57.43,57.47,678376.0,47.493,47.5509,47.4599,47.493,678376.0
2018-09-11 14:30:00,57.47,57.48,57.37,57.38,615721.0,47.493,47.5013,47.4104,47.4186,615721.0
2018-09-11 15:00:00,57.38,57.47,57.37,57.45,707893.0,47.4186,47.493,47.4104,47.4765,707893.0
2018-09-11 15:30:00,57.44,57.45,57.34,57.4,1458696.0,47.4682,47.4765,47.3856,47.4352,1458696.0
2018-09-12 09:30:00,57.33,57.39,56.89,57.02,1332010.0,47.3773,47.4269,47.0137,47.1211,1332010.0
2018-09-12 10:00:00,57.03,57.09,56.51,56.51,1541847.0,47.1294,47.179,46.6997,46.6997,1541847.0
2018-09-12 10:30:00,56.51,56.51,56.2,56.25,1981961.0,46.6997,46.6997,46.4435,46.4848,1981961.0
2018-09-12 11:00:00,56.26,56.45,56.08,56.27,1893358.0,46.4931,46.6501,46.3443,46.5013,1893358.0
2018-09-12 11:30:00,56.27,56.37,55.96,55.97,1311878.0,46.5013,46.584,46.2451,46.2534,1311878.0
2018-09-12 12:00:00,55.97,56.01,55.8,55.91,1581437.0,46.2534,46.2865,46.1129,46.2038,1581437.0
2018-09-12 12:30:00,55.91,56.0,55.8,56.0,1287502.0,46.2038,46.2782,46.1129,46.2782,1287502.0
2018-09-12 13:00:00,56.0,56.13,55.93,56.06,1489417.0,46.2782,46.3856,46.2204,46.3278,1489417.0
2018-09-12 13:30:00,56.05,56.09,55.89,55.96,1091180.0,46.3195,46.3526,46.1873,46.2451,1091180.0
2018-09-12 14:00:00,55.96,56.13,55.92,56.12,855368.0,46.2451,46.3856,46.2121,46.3774,855368.0
2018-09-12 14:30:00,56.12,56.19,56.02,56.02,951374.0,46.3774,46.4352,46.2947,46.2947,951374.0
2018-09-12 15:00:00,56.02,56.1,56.0,56.09,1026362.0,46.2947,46.3608,46.2782,46.3526,1026362.0
2018-09-12 15:30:00,56.09,56.17,55.92,55.92,3812601.0,46.3526,46.4187,46.2121,46.2121,3812601.0
2018-09-13 09:30:00,56.01,56.25,55.92,55.98,2395153.0,46.2865,46.4848,46.2121,46.2617,2395153.0
2018-09-13 10:00:00,55.99,56.01,55.67,55.7,1590639.0,46.2699,46.2865,46.0055,46.0303,1590639.0
2018-09-13 10:30:00,55.69,55.72,55.46,55.49,1206983.0,46.022,46.0468,45.8319,45.8567,1206983.0
2018-09-13 11:00:00,55.49,55.5,55.06,55.07,1759420.0,45.8567,45.865,45.5014,45.5097,1759420.0
2018-09-13 11:30:00,55.07,55.21,55.02,55.21,1639648.0,45.5097,45.6253,45.4683,45.6253,1639648.0
2018-09-13 12:00:00,55.21,55.29,55.17,55.24,1259416.0,45.6253,45.6915,45.5923,45.6501,1259416.0
2018-09-13 12:30:00,55.25,55.34,55.18,55.24,732133.0,45.6584,45.7328,45.6006,45.6501,732133.0
2018-09-13 13:00:00,55.24,55.25,55.02,55.13,1765461.0,45.6501,45.6584,45.4683,45.5592,1765461.0
2018-09-13 13:30:00,55.13,55.27,55.07,55.1,901696.0,45.5592,45.6749,45.5097,45.5344,901696.0
2018-09-13 14:00:00,55.1,55.23,55.05,55.1,1678170.0,45.5344,45.6419,45.4931,45.5344,1678170.0
2018-09-13 14:30:00,55.1,55.17,55.05,55.17,884552.0,45.5344,45.5923,45.4931,45.5923,884552.0
2018-09-13 15:00:00,55.17,55.19,55.11,55.12,1327263.0,45.5923,45.6088,45.5427,45.551,1327263.0
2018-09-13 15:30:00,55.12,55.16,54.99,55.01,3940171.0,45.551,45.584,45.4435,45.4601,3940171.0
2018-09-14 09:30:00,55.19,55.56,55.16,55.21,2455319.0,45.6088,45.9146,45.584,45.6253,2455319.0
2018-09-14 10:00:00,55.21,55.25,55.09,55.16,1555844.0,45.6253,45.6584,45.5262,45.584,1555844.0
2018-09-14 10:30:00,55.16,55.22,55.02,55.08,1294873.0,45.584,45.6336,45.4683,45.5179,1294873.0
2018-09-14 11:00:00,55.09,55.17,55.06,55.1,932748.0,45.5262,45.5923,45.5014,45.5344,932748.0
2018-09-14 11:30:00,55.1,55.11,54.88,54.9,1326196.0,45.5344,45.5427,45.3526,45.3692,1326196.0
2018-09-14 12:00:00,54.9,54.95,54.74,54.91,1716437.0,45.3692,45.4105,45.2369,45.3774,1716437.0
2018-09-14 12:30:00,54.9,54.9,54.74,54.79,799408.0,45.3692,45.3692,45.2369,45.2783,799408.0
2018-09-14 13:00:00,54.79,54.94,54.77,54.85,660621.0,45.2783,45.4022,45.2617,45.3278,660621.0
2018-09-14 13:30:00,54.86,54.92,54.82,54.88,764135.0,45.3361,45.3857,45.3031,45.3526,764135.0
2018-09-14 14:00:00,54.88,54.93,54.79,54.9,876725.0,45.3526,45.394,45.2783,45.3692,876725.0
2018-09-14 14:30:00,54.9,54.92,54.81,54.84,1268784.0,45.3692,45.3857,45.2948,45.3196,1268784.0
2018-09-14 15:00:00,54.85,54.86,54.83,54.83,792834.0,45.3278,45.3361,45.3113,45.3113,792834.0
2018-09-14 15:30:00,54.84,54.88,54.69,54.73,3512394.0,45.3196,45.3526,45.1956,45.2287,3512394.0
2018-09-17 09:30:00,54.75,54.76,54.33,54.36,1878096.0,45.2452,45.2535,44.8981,44.9229,1878096.0
2018-09-17 10:00:00,54.37,54.37,53.97,54.03,1948530.0,44.9312,44.9312,44.6006,44.6502,1948530.0
2018-09-17 10:30:00,54.03,54.11,53.94,53.95,1137953.0,44.6502,44.7163,44.5758,44.5841,1137953.0
2018-09-17 11:00:00,53.95,54.07,53.94,54.02,1369622.0,44.5841,44.6833,44.5758,44.6419,1369622.0
2018-09-17 11:30:00,54.02,54.09,53.98,54.02,759552.0,44.6419,44.6998,44.6089,44.6419,759552.0
2018-09-17 12:00:00,54.03,54.14,54.01,54.12,964606.0,44.6502,44.7411,44.6337,44.7246,964606.0
2018-09-17 12:30:00,54.13,54.16,54.03,54.07,805659.0,44.7328,44.7576,44.6502,44.6833,805659.0
2018-09-17 13:00:00,54.08,54.14,54.02,54.1,870694.0,44.6915,44.7411,44.6419,44.708,870694.0
2018-09-17 13:30:00,54.1,54.17,54.02,54.12,799826.0,44.708,44.7659,44.6419,44.7246,799826.0
2018-09-17 14:00:00,54.13,54.16,54.09,54.16,849351.0,44.7328,44.7576,44.6998,44.7576,849351.0
2018-09-17 14:30:00,54.16,54.22,54.15,54.18,1397402.0,44.7576,44.8072,44.7494,44.7742,1397402.0
2018-09-17 15:00:00,54.18,54.27,54.15,54.25,1731924.0,44.7742,44.8485,44.7494,44.832,1731924.0
2018-09-17 15:30:00,54.25,54.34,54.2,54.32,3460675.0,44.832,44.9064,44.7907,44.8899,3460675.0
2018-09-18 09:30:00,54.25,54.46,54.04,54.12,2157452.0,44.832,45.0055,44.6585,44.7246,2157452.0
2018-09-18 10:00:00,54.12,54.25,54.06,54.23,1846319.0,44.7246,44.832,44.675,44.8155,1846319.0
2018-09-18 10:30:00,54.24,54.4,54.22,54.27,1670328.0,44.8237,44.956,44.8072,44.8485,1670328.0
2018-09-18 11:00:00,54.27,54.39,54.24,54.37,1323774.0,44.8485,44.9477,44.8237,44.9312,1323774.0
2018-09-18 11:30:00,54.38,54.45,54.36,54.41,1031607.0,44.9394,44.9973,44.9229,44.9642,1031607.0
2018-09-18 12:00:00,54.42,54.43,54.33,54.39,1325133.0,44.9725,44.9808,44.8981,44.9477,1325133.0
2018-09-18 12:30:00,54.39,54.52,54.38,54.45,1157809.0,44.9477,45.0551,44.9394,44.9973,1157809.0
2018-09-18 13:00:00,54.45,54.45,54.39,54.43,743708.0,44.9973,44.9973,44.9477,44.9808,743708.0
2018-09-18 13:30:00,54.43,54.5,54.39,54.48,832554.0,44.9808,45.0386,44.9477,45.0221,832554.0
2018-09-18 14:00:00,54.48,54.59,54.43,54.59,1007009.0,45.0221,45.113,44.9808,45.113,1007009.0
2018-09-18 14:30:00,54.59,54.7,54.59,54.6,1297952.0,45.113,45.2039,45.113,45.1212,1297952.0
2018-09-18 15:00:00,54.6,54.69,54.51,54.63,1376524.0,45.1212,45.1956,45.0469,45.146,1376524.0
2018-09-18 15:30:00,54.62,54.63,54.49,54.49,3127267.0,45.1378,45.146,45.0303,45.0303,3127267.0
2018-09-19 09:30:00,54.49,54.88,54.28,54.81,1453402.0,45.0303,45.3526,44.8568,45.2948,1453402.0
2018-09-19 10:00:00,54.8,55.2,54.8,55.11,1444471.0,45.2865,45.6171,45.2865,45.5427,1444471.0
2018-09-19 10:30:00,55.11,55.32,55.08,55.27,1121774.0,45.5427,45.7163,45.5179,45.6749,1121774.0
2018-09-19 11:00:00,55.27,55.3,55.02,55.19,982813.0,45.6749,45.6997,45.4683,45.6088,982813.0
2018-09-19 11:30:00,55.2,55.45,55.14,55.4,1231442.0,45.6171,45.8237,45.5675,45.7824,1231442.0
2018-09-19 12:00:00,55.4,55.43,55.16,55.37,937299.0,45.7824,45.8072,45.584,45.7576,937299.0
2018-09-19 12:30:00,55.37,55.41,55.26,55.4,719493.0,45.7576,45.7906,45.6667,45.7824,719493.0
2018-09-19 13:00:00,55.39,55.42,55.33,55.39,668852.0,45.7741,45.7989,45.7245,45.7741,668852.0
2018-09-19 13:30:00,55.39,55.4,55.32,55.35,659353.0,45.7741,45.7824,45.7163,45.741,659353.0
2018-09-19 14:00:00,55.35,55.37,55.3,55.33,359398.0,45.741,45.7576,45.6997,45.7245,359398.0
2018-09-19 14:30:00,55.33,55.33,55.21,55.24,636874.0,45.7245,45.7245,45.6253,45.6501,636874.0
2018-09-19 15:00:00,55.24,55.35,55.23,55.27,697684.0,45.6501,45.741,45.6419,45.6749,697684.0
2018-09-19 15:30:00,55.26,55.32,55.2,55.23,2075756.0,45.6667,45.7163,45.6171,45.6419,2075756.0
2018-09-20 09:30:00,55.63,55.81,55.28,55.3,2331894.0,45.9724,46.1212,45.6832,45.6997,2331894.0
2018-09-20 10:00:00,55.31,55.32,55.1,55.2,1883630.0,45.708,45.7163,45.5344,45.6171,1883630.0
2018-09-20 10:30:00,55.2,55.22,55.05,55.21,1284099.0,45.6171,45.6336,45.4931,45.6253,1284099.0
2018-09-20 11:00:00,55.2,55.27,54.99,55.14,1143773.0,45.6171,45.6749,45.4435,45.5675,1143773.0
2018-09-20 11:30:00,55.14,55.39,55.1,55.37,1087744.0,45.5675,45.7741,45.5344,45.7576,1087744.0
2018-09-20 12:00:00,55.38,55.45,55.32,55.41,800446.0,45.7658,45.8237,45.7163,45.7906,800446.0
2018-09-20 12:30:00,55.41,55.5,55.39,55.41,728637.0,45.7906,45.865,45.7741,45.7906,728637.0
2018-09-20 13:00:00,55.4,55.56,55.4,55.53,1013010.0,45.7824,45.9146,45.7824,45.8898,1013010.0
2018-09-20 13:30:00,55.52,55.61,55.49,55.61,769867.0,45.8815,45.9559,45.8567,45.9559,769867.0
2018-09-20 14:00:00,55.61,55.69,55.59,55.62,750909.0,45.9559,46.022,45.9394,45.9642,750909.0
2018-09-20 14:30:00,55.62,55.74,55.54,55.65,1576647.0,45.9642,46.0633,45.8981,45.989,1576647.0
2018-09-20 15:00:00,55.65,55.71,55.6,55.65,1161329.0,45.989,46.0385,45.9476,45.989,1161329.0
2018-09-20 15:30:00,55.65,55.66,55.43,55.57,2618999.0,45.989,45.9972,45.8072,45.9228,2618999.0
2018-09-21 09:30:00,55.75,55.81,55.49,55.62,6355797.0,46.0716,46.1212,45.8567,45.9642,6355797.0
2018-09-21 10:00:00,55.61,55.64,55.34,55.35,1420650.0,45.9559,45.9807,45.7328,45.741,1420650.0
2018-09-21 10:30:00,55.34,55.38,55.25,55.25,1120985.0,45.7328,45.7658,45.6584,45.6584,1120985.0
2018-09-21 11:00:00,55.26,55.36,55.21,55.31,835048.0,45.6667,45.7493,45.6253,45.708,835048.0
2018-09-21 11:30:00,55.32,55.33,55.23,55.27,770698.0,45.7163,45.7245,45.6419,45.6749,770698.0
2018-09-21 12:00:00,55.27,55.31,55.13,55.16,528194.0,45.6749,45.708,45.5592,45.584,528194.0
2018-09-21 12:30:00,55.17,55.18,55.01,55.04,920678.0,45.5923,45.6006,45.4601,45.4849,920678.0
2018-09-21 13:00:00,55.04,55.09,54.98,55.07,847298.0,45.4849,45.5262,45.4353,45.5097,847298.0
2018-09-21 13:30:00,55.08,55.15,55.03,55.15,534386.0,45.5179,45.5758,45.4766,45.5758,534386.0
2018-09-21 14:00:00,55.15,55.16,55.05,55.14,680865.0,45.5758,45.584,45.4931,45.5675,680865.0
2018-09-21 14:30:00,55.15,55.2,55.12,55.15,658053.0,45.5758,45.6171,45.551,45.5758,658053.0
2018-09-21 15:00:00,55.15,55.18,55.06,55.08,961990.0,45.5758,45.6006,45.5014,45.5179,961990.0
2018-09-21 15:30:00,55.08,55.12,54.92,54.94,4834379.0,45.5179,45.551,45.3857,45.4022,4834379.0
2018-09-24 09:30:00,54.8,55.16,54.75,54.95,1487700.0,45.2865,45.584,45.2452,45.4105,1487700.0
2018-09-24 10:00:00,54.95,54.95,54.65,54.67,1070823.0,45.4105,45.4105,45.1626,45.1791,1070823.0
2018-09-24 10:30:00,54.67,54.83,54.63,54.82,1106925.0,45.1791,45.3113,45.146,45.3031,1106925.0
2018-09-24 11:00:00,54.82,54.82,54.66,54.78,785754.0,45.3031,45.3031,45.1708,45.27,785754.0
2018-09-24 11:30:00,54.78,54.82,54.59,54.61,547867.0,45.27,45.3031,45.113,45.1295,547867.0
2018-09-24 12:00:00,54.61,54.62,54.5,54.53,606688.0,45.1295,45.1378,45.0386,45.0634,606688.0
2018-09-24 12:30:00,54.54,54.54,54.35,54.37,991737.0,45.0717,45.0717,44.9146,44.9312,991737.0
2018-09-24 13:00:00,54.37,54.46,54.35,54.38,732541.0,44.9312,45.0055,44.9146,44.9394,732541.0
2018-09-24 13:30:00,54.38,54.39,54.29,54.32,769204.0,44.9394,44.9477,44.8651,44.8899,769204.0
2018-09-24 14:00:00,54.32,54.39,54.28,54.35,750907.0,44.8899,44.9477,44.8568,44.9146,750907.0
2018-09-24 14:30:00,54.35,54.4,54.29,54.3,824012.0,44.9146,44.956,44.8651,44.8733,824012.0
2018-09-24 15:00:00,54.3,54.34,54.25,54.27,817821.0,44.8733,44.9064,44.832,44.8485,817821.0
2018-09-24 15:30:00,54.27,54.38,54.24,54.25,3313073.0,44.8485,44.9394,44.8237,44.832,3313073.0
2018-09-25 09:30:00,54.3,54.68,54.29,54.61,2095781.0,44.8733,45.1874,44.8651,45.1295,2095781.0
2018-09-25 10:00:00,54.61,54.69,54.52,54.62,1000006.0,45.1295,45.1956,45.0551,45.1378,1000006.0
2018-09-25 10:30:00,54.62,54.66,54.46,54.48,1040847.0,45.1378,45.1708,45.0055,45.0221,1040847.0
2018-09-25 11:00:00,54.48,54.5,54.37,54.45,725909.0,45.0221,45.0386,44.9312,44.9973,725909.0
2018-09-25 11:30:00,54.45,54.46,54.32,54.34,483328.0,44.9973,45.0055,44.8899,44.9064,483328.0
2018-09-25 12:00:00,54.34,54.43,54.33,54.39,547577.0,44.9064,44.9808,44.8981,44.9477,547577.0
2018-09-25 12:30:00,54.39,54.42,54.36,54.4,425176.0,44.9477,44.9725,44.9229,44.956,425176.0
2018-09-25 13:00:00,54.4,54.44,54.36,54.41,608986.0,44.956,44.989,44.9229,44.9642,608986.0
2018-09-25 13:30:00,54.41,54.41,54.23,54.34,628939.0,44.9642,44.9642,44.8155,44.9064,628939.0
2018-09-25 14:00:00,54.34,54.42,54.29,54.37,430648.0,44.9064,44.9725,44.8651,44.9312,430648.0
2018-09-25 14:30:00,54.37,54.38,54.25,54.32,525243.0,44.9312,44.9394,44.832,44.8899,525243.0
2018-09-25 15:00:00,54.33,54.37,54.26,54.35,827328.0,44.8981,44.9312,44.8403,44.9146,827328.0
2018-09-25 15:30:00,54.34,54.4,54.19,54.23,2216946.0,44.9064,44.956,44.7824,44.8155,2216946.0
2018-09-26 09:30:00,54.38,54.45,54.22,54.28,966777.0,44.9394,44.9973,44.8072,44.8568,966777.0
2018-09-26 10:00:00,54.27,54.28,54.13,54.18,584054.0,44.8485,44.8568,44.7328,44.7742,584054.0
2018-09-26 10:30:00,54.19,54.22,54.16,54.21,509570.0,44.7824,44.8072,44.7576,44.799,509570.0
2018-09-26 11:00:00,54.21,54.23,54.05,54.05,473289.0,44.799,44.8155,44.6667,44.6667,473289.0
2018-09-26 11:30:00,54.05,54.07,54.0,54.02,525826.0,44.6667,44.6833,44.6254,44.6419,525826.0
2018-09-26 12:00:00,54.03,54.03,53.95,53.95,855816.0,44.6502,44.6502,44.5841,44.5841,855816.0
2018-09-26 12:30:00,53.96,53.97,53.83,53.85,1276801.0,44.5924,44.6006,44.4849,44.5014,1276801.0
2018-09-26 13:00:00,53.85,53.88,53.7,53.71,1137510.0,44.5014,44.5262,44.3775,44.3858,1137510.0
2018-09-26 13:30:00,53.7,53.81,53.59,53.67,2549140.0,44.3775,44.4684,44.2866,44.3527,2549140.0
2018-09-26 14:00:00,53.68,53.83,53.47,53.7,2037109.0,44.361,44.4849,44.1874,44.3775,2037109.0
2018-09-26 14:30:00,53.69,53.71,53.55,53.55,1277863.0,44.3692,44.3858,44.2535,44.2535,1277863.0
2018-09-26 15:00:00,53.55,53.56,53.37,53.39,1307171.0,44.2535,44.2618,44.1048,44.1213,1307171.0
2018-09-26 15:30:00,53.39,53.41,53.02,53.17,5502848.0,44.1213,44.1378,43.8155,43.9395,5502848.0
2018-09-27 09:30:00,53.28,53.3,52.76,53.07,2728143.0,44.0304,44.0469,43.6007,43.8569,2728143.0
2018-09-27 10:00:00,53.06,53.4,53.03,53.37,1635690.0,43.8486,44.1296,43.8238,44.1048,1635690.0
2018-09-27 10:30:00,53.38,53.47,53.36,53.41,1124110.0,44.113,44.1874,44.0965,44.1378,1124110.0
2018-09-27 11:00:00,53.41,53.46,53.35,53.38,980642.0,44.1378,44.1792,44.0882,44.113,980642.0
2018-09-27 11:30:00,53.39,53.53,53.31,53.53,546131.0,44.1213,44.237,44.0552,44.237,546131.0
2018-09-27 12:00:00,53.51,53.6,53.44,53.51,1218246.0,44.2205,44.2948,44.1626,44.2205,1218246.0
2018-09-27 12:30:00,53.51,53.54,53.41,53.41,461552.0,44.2205,44.2453,44.1378,44.1378,461552.0
2018-09-27 13:00:00,53.41,53.49,53.28,53.35,416125.0,44.1378,44.2039,44.0304,44.0882,416125.0
2018-09-27 13:30:00,53.35,53.35,53.2,53.24,507019.0,44.0882,44.0882,43.9643,43.9973,507019.0
2018-09-27 14:00:00,53.24,53.25,53.07,53.08,646236.0,43.9973,44.0056,43.8569,43.8651,646236.0
2018-09-27 14:30:00,53.08,53.11,52.94,52.96,1051244.0,43.8651,43.8899,43.7494,43.766,1051244.0
2018-09-27 15:00:00,52.96,53.02,52.92,52.93,734437.0,43.766,43.8155,43.7329,43.7412,734437.0
2018-09-27 15:30:00,52.93,52.96,52.76,52.83,3761761.0,43.7412,43.766,43.6007,43.6585,3761761.0
2018-09-28 09:30:00,52.69,52.92,52.51,52.79,1504192.0,43.5428,43.7329,43.3941,43.6255,1504192.0
2018-09-28 10:00:00,52.8,52.98,52.78,52.97,1610289.0,43.6337,43.7825,43.6172,43.7742,1610289.0
2018-09-28 10:30:00,52.97,52.98,52.83,52.94,856059.0,43.7742,43.7825,43.6585,43.7494,856059.0
2018-09-28 11:00:00,52.94,52.95,52.76,52.78,720228.0,43.7494,43.7577,43.6007,43.6172,720228.0
2018-09-28 11:30:00,52.78,52.87,52.7,52.73,635116.0,43.6172,43.6916,43.5511,43.5759,635116.0
2018-09-28 12:00:00,52.72,52.82,52.7,52.79,450709.0,43.5676,43.6503,43.5511,43.6255,450709.0
2018-09-28 12:30:00,52.8,52.85,52.74,52.78,619771.0,43.6337,43.6751,43.5841,43.6172,619771.0
2018-09-28 13:00:00,52.78,52.88,52.72,52.86,477193.0,43.6172,43.6998,43.5676,43.6833,477193.0
2018-09-28 13:30:00,52.87,52.94,52.85,52.9,443268.0,43.6916,43.7494,43.6751,43.7164,443268.0
2018-09-28 14:00:00,52.9,52.93,52.8,52.83,508314.0,43.7164,43.7412,43.6337,43.6585,508314.0
2018-09-28 14:30:00,52.83,52.87,52.72,52.74,627238.0,43.6585,43.6916,43.5676,43.5841,627238.0
2018-09-28 15:00:00,52.75,52.75,52.59,52.61,1077064.0,43.5924,43.5924,43.4602,43.4767,1077064.0
2018-09-28 15:30:00,52.61,52.77,52.41,52.56,4048730.0,43.4767,43.6089,43.3114,43.4354,4048730.0
2018-10-01 09:30:00,52.74,52.8,52.45,52.72,1853422.0,43.5841,43.6337,43.3445,43.5676,1853422.0
2018-10-01 10:00:00,52.72,52.76,52.57,52.6,1205777.0,43.5676,43.6007,43.4437,43.4685,1205777.0
2018-10-01 10:30:00,52.61,52.62,52.46,52.49,860987.0,43.4767,43.485,43.3528,43.3775,860987.0
2018-10-01 11:00:00,52.49,52.57,52.42,52.44,717233.0,43.3775,43.4437,43.3197,43.3362,717233.0
2018-10-01 11:30:00,52.44,52.46,52.26,52.26,741617.0,43.3362,43.3528,43.1875,43.1875,741617.0
2018-10-01 12:00:00,52.26,52.3,52.17,52.26,737901.0,43.1875,43.2205,43.1131,43.1875,737901.0
2018-10-01 12:30:00,52.26,52.35,52.25,52.29,580015.0,43.1875,43.2619,43.1792,43.2123,580015.0
2018-10-01 13:00:00,52.29,52.36,52.22,52.3,693063.0,43.2123,43.2701,43.1544,43.2205,693063.0
2018-10-01 13:30:00,52.31,52.4,52.3,52.35,836586.0,43.2288,43.3032,43.2205,43.2619,836586.0
2018-10-01 14:00:00,52.35,52.38,52.28,52.36,1235569.0,43.2619,43.2866,43.204,43.2701,1235569.0
2018-10-01 14:30:00,52.36,52.36,52.23,52.26,1143124.0,43.2701,43.2701,43.1627,43.1875,1143124.0
2018-10-01 15:00:00,52.27,52.28,52.17,52.2,921225.0,43.1957,43.204,43.1131,43.1379,921225.0
2018-10-01 15:30:00,52.2,52.29,52.16,52.26,3603607.0,43.1379,43.2123,43.1048,43.1875,3603607.0
2018-10-02 09:30:00,52.24,52.35,51.92,52.09,1688279.0,43.1709,43.2619,42.9065,43.047,1688279.0
2018-10-02 10:00:00,52.1,52.13,51.87,51.96,1274779.0,43.0553,43.08,42.8652,42.9396,1274779.0
2018-10-02 10:30:00,51.96,52.14,51.88,52.1,1008987.0,42.9396,43.0883,42.8734,43.0553,1008987.0
2018-10-02 11:00:00,52.11,52.28,52.1,52.11,1802184.0,43.0635,43.204,43.0553,43.0635,1802184.0
2018-10-02 11:30:00,52.11,52.21,52.02,52.12,839917.0,43.0635,43.1462,42.9891,43.0718,839917.0
2018-10-02 12:00:00,52.12,52.16,52.08,52.15,515654.0,43.0718,43.1048,43.0387,43.0966,515654.0
2018-10-02 12:30:00,52.15,52.25,52.11,52.15,827255.0,43.0966,43.1792,43.0635,43.0966,827255.0
2018-10-02 13:00:00,52.15,52.17,52.11,52.13,679374.0,43.0966,43.1131,43.0635,43.08,679374.0
2018-10-02 13:30:00,52.14,52.17,52.09,52.15,668387.0,43.0883,43.1131,43.047,43.0966,668387.0
2018-10-02 14:00:00,52.15,52.21,52.14,52.2,799635.0,43.0966,43.1462,43.0883,43.1379,799635.0
2018-10-02 14:30:00,52.21,52.21,52.1,52.14,758671.0,43.1462,43.1462,43.0553,43.0883,758671.0
2018-10-02 15:00:00,52.14,52.2,52.06,52.16,1083122.0,43.0883,43.1379,43.0222,43.1048,1083122.0
2018-10-02 15:30:00,52.16,52.28,52.12,52.13,2704180.0,43.1048,43.204,43.0718,43.08,2704180.0
2018-10-03 09:30:00,52.5,52.73,52.33,52.4,1712185.0,43.3858,43.5759,43.2453,43.3032,1712185.0
2018-10-03 10:00:00,52.41,52.55,52.38,52.49,864693.0,43.3114,43.4271,43.2866,43.3775,864693.0
2018-10-03 10:30:00,52.48,52.6,52.41,52.58,806984.0,43.3693,43.4685,43.3114,43.4519,806984.0
2018-10-03 11:00:00,52.57,52.58,52.41,52.48,843411.0,43.4437,43.4519,43.3114,43.3693,843411.0
2018-10-03 11:30:00,52.49,52.74,52.46,52.7,1565561.0,43.3775,43.5841,43.3528,43.5511,1565561.0
2018-10-03 12:00:00,52.69,52.73,52.62,52.67,815127.0,43.5428,43.5759,43.485,43.5263,815127.0
2018-10-03 12:30:00,52.67,52.85,52.65,52.75,1020357.0,43.5263,43.6751,43.5098,43.5924,1020357.0
2018-10-03 13:00:00,52.74,52.83,52.72,52.81,859653.0,43.5841,43.6585,43.5676,43.642,859653.0
2018-10-03 13:30:00,52.81,52.89,52.78,52.88,926965.0,43.642,43.7081,43.6172,43.6998,926965.0
2018-10-03 14:00:00,52.89,52.92,52.74,52.77,985231.0,43.7081,43.7329,43.5841,43.6089,985231.0
2018-10-03 14:30:00,52.77,52.8,52.58,52.67,811768.0,43.6089,43.6337,43.4519,43.5263,811768.0
2018-10-03 15:00:00,52.68,52.69,52.54,52.61,958703.0,43.5346,43.5428,43.4189,43.4767,958703.0
2018-10-03 15:30:00,52.61,52.83,52.6,52.66,2181620.0,43.4767,43.6585,43.4685,43.518,2181620.0
2018-10-04 09:30:00,52.73,53.77,52.73,53.67,2501759.0,43.5759,44.4353,43.5759,44.3527,2501759.0
2018-10-04 10:00:00,53.66,53.77,53.44,53.44,1794334.0,44.3444,44.4353,44.1626,44.1626,1794334.0
2018-10-04 10:30:00,53.44,53.7,53.39,53.67,1147465.0,44.1626,44.3775,44.1213,44.3527,1147465.0
2018-10-04 11:00:00,53.66,53.86,53.52,53.52,1015035.0,44.3444,44.5097,44.2287,44.2287,1015035.0
2018-10-04 11:30:00,53.53,53.56,53.16,53.18,788334.0,44.237,44.2618,43.9312,43.9478,788334.0
2018-10-04 12:00:00,53.17,53.19,53.0,53.18,740831.0,43.9395,43.956,43.799,43.9478,740831.0
2018-10-04 12:30:00,53.18,53.36,53.13,53.21,634793.0,43.9478,44.0965,43.9064,43.9726,634793.0
2018-10-04 13:00:00,53.21,53.21,53.0,53.08,794939.0,43.9726,43.9726,43.799,43.8651,794939.0
2018-10-04 13:30:00,53.08,53.2,52.91,53.11,924351.0,43.8651,43.9643,43.7246,43.8899,924351.0
2018-10-04 14:00:00,53.1,53.27,53.06,53.26,1011060.0,43.8817,44.0221,43.8486,44.0139,1011060.0
2018-10-04 14:30:00,53.26,53.54,53.22,53.48,1459112.0,44.0139,44.2453,43.9808,44.1957,1459112.0
2018-10-04 15:00:00,53.48,53.59,53.44,53.55,1324230.0,44.1957,44.2866,44.1626,44.2535,1324230.0
2018-10-04 15:30:00,53.55,53.58,53.43,53.52,2798167.0,44.2535,44.2783,44.1544,44.2287,2798167.0
2018-10-05 09:30:00,53.7,53.86,53.54,53.63,1353860.0,44.3775,44.5097,44.2453,44.3196,1353860.0
2018-10-05 10:00:00,53.64,53.72,53.51,53.63,777347.0,44.3279,44.394,44.2205,44.3196,777347.0
2018-10-05 10:30:00,53.62,53.75,53.61,53.63,933448.0,44.3114,44.4188,44.3031,44.3196,933448.0
2018-10-05 11:00:00,53.63,53.63,53.33,53.34,1118781.0,44.3196,44.3196,44.0717,44.08,1118781.0
2018-10-05 11:30:00,53.35,53.35,53.07,53.14,967180.0,44.0882,44.0882,43.8569,43.9147,967180.0
2018-10-05 12:00:00,53.14,53.33,53.09,53.24,773421.0,43.9147,44.0717,43.8734,43.9973,773421.0
2018-10-05 12:30:00,53.24,53.25,53.07,53.14,810538.0,43.9973,44.0056,43.8569,43.9147,810538.0
2018-10-05 13:00:00,53.14,53.16,52.98,53.01,748893.0,43.9147,43.9312,43.7825,43.8073,748893.0
2018-10-05 13:30:00,53.01,53.15,52.98,53.05,710359.0,43.8073,43.923,43.7825,43.8403,710359.0
2018-10-05 14:00:00,53.05,53.11,53.01,53.04,597129.0,43.8403,43.8899,43.8073,43.8321,597129.0
2018-10-05 14:30:00,53.04,53.18,53.04,53.15,606329.0,43.8321,43.9478,43.8321,43.923,606329.0
2018-10-05 15:00:00,53.15,53.23,53.04,53.08,793738.0,43.923,43.9891,43.8321,43.8651,793738.0
2018-10-05 15:30:00,53.08,53.27,53.01,53.19,2054337.0,43.8651,44.0221,43.8073,43.956,2054337.0
2018-10-08 09:30:00,52.98,53.33,52.98,53.23,958982.0,43.7825,44.0717,43.7825,43.9891,958982.0
2018-10-08 10:00:00,53.23,53.35,53.15,53.22,742580.0,43.9891,44.0882,43.923,43.9808,742580.0
2018-10-08 10:30:00,53.22,53.32,53.15,53.16,497629.0,43.9808,44.0635,43.923,43.9312,497629.0
2018-10-08 11:00:00,53.16,53.21,53.09,53.2,439658.0,43.9312,43.9726,43.8734,43.9643,439658.0
2018-10-08 11:30:00,53.19,53.3,53.1,53.14,793742.0,43.956,44.0469,43.8817,43.9147,793742.0
2018-10-08 12:00:00,53.14,53.51,53.1,53.5,473072.0,43.9147,44.2205,43.8817,44.2122,473072.0
2018-10-08 12:30:00,53.5,53.54,53.32,53.35,486022.0,44.2122,44.2453,44.0635,44.0882,486022.0
2018-10-08 13:00:00,53.35,53.45,53.29,53.35,507127.0,44.0882,44.1709,44.0387,44.0882,507127.0
2018-10-08 13:30:00,53.35,53.54,53.34,53.54,444782.0,44.0882,44.2453,44.08,44.2453,444782.0
2018-10-08 14:00:00,53.54,53.96,53.53,53.73,931370.0,44.2453,44.5924,44.237,44.4023,931370.0
2018-10-08 14:30:00,53.73,53.85,53.59,53.59,662576.0,44.4023,44.5014,44.2866,44.2866,662576.0
2018-10-08 15:00:00,53.59,53.84,53.57,53.8,881567.0,44.2866,44.4932,44.2701,44.4601,881567.0
2018-10-08 15:30:00,53.8,53.85,53.66,53.68,1858152.0,44.4601,44.5014,44.3444,44.361,1858152.0
2018-10-09 09:30:00,53.38,53.44,52.97,53.32,1299309.0,44.113,44.1626,43.7742,44.0635,1299309.0
2018-10-09 10:00:00,53.32,53.66,53.28,53.66,940700.0,44.0635,44.3444,44.0304,44.3444,940700.0
2018-10-09 10:30:00,53.65,53.7,53.44,53.45,962525.0,44.3362,44.3775,44.1626,44.1709,962525.0
2018-10-09 11:00:00,53.45,53.66,53.42,53.61,613280.0,44.1709,44.3444,44.1461,44.3031,613280.0
2018-10-09 11:30:00,53.61,53.9,53.55,53.89,722512.0,44.3031,44.5428,44.2535,44.5345,722512.0
2018-10-09 12:00:00,53.89,53.97,53.73,53.77,975803.0,44.5345,44.6006,44.4023,44.4353,975803.0
2018-10-09 12:30:00,53.76,53.8,53.61,53.71,582951.0,44.4271,44.4601,44.3031,44.3858,582951.0
2018-10-09 13:00:00,53.71,53.77,53.65,53.73,491701.0,44.3858,44.4353,44.3362,44.4023,491701.0
2018-10-09 13:30:00,53.73,53.86,53.73,53.85,673481.0,44.4023,44.5097,44.4023,44.5014,673481.0
2018-10-09 14:00:00,53.84,53.85,53.72,53.76,399198.0,44.4932,44.5014,44.394,44.4271,399198.0
2018-10-09 14:30:00,53.76,53.8,53.71,53.74,533089.0,44.4271,44.4601,44.3858,44.4105,533089.0
2018-10-09 15:00:00,53.73,53.74,53.58,53.61,567370.0,44.4023,44.4105,44.2783,44.3031,567370.0
2018-10-09 15:30:00,53.61,53.71,53.52,53.54,2108331.0,44.3031,44.3858,44.2287,44.2453,2108331.0
2018-10-10 09:30:00,53.7,54.07,53.51,53.94,1490103.0,44.3775,44.6833,44.2205,44.5758,1490103.0
2018-10-10 10:00:00,53.93,54.05,53.68,54.02,1322923.0,44.5676,44.6667,44.361,44.6419,1322923.0
2018-10-10 10:30:00,54.01,54.04,53.87,53.98,922591.0,44.6337,44.6585,44.518,44.6089,922591.0
2018-10-10 11:00:00,53.98,54.02,53.68,53.79,1196101.0,44.6089,44.6419,44.361,44.4519,1196101.0
2018-10-10 11:30:00,53.79,53.8,53.58,53.58,975509.0,44.4519,44.4601,44.2783,44.2783,975509.0
2018-10-10 12:00:00,53.58,53.65,53.46,53.49,749064.0,44.2783,44.3362,44.1792,44.2039,749064.0
2018-10-10 12:30:00,53.49,53.72,53.47,53.57,751185.0,44.2039,44.394,44.1874,44.2701,751185.0
2018-10-10 13:00:00,53.57,53.73,53.42,53.63,657110.0,44.2701,44.4023,44.1461,44.3196,657110.0
2018-10-10 13:30:00,53.62,53.69,53.54,53.62,545744.0,44.3114,44.3692,44.2453,44.3114,545744.0
2018-10-10 14:00:00,53.61,53.63,52.99,53.08,1673808.0,44.3031,44.3196,43.7907,43.8651,1673808.0
2018-10-10 14:30:00,53.08,53.18,52.94,53.07,1017249.0,43.8651,43.9478,43.7494,43.8569,1017249.0
2018-10-10 15:00:00,53.07,53.07,52.7,52.93,1404188.0,43.8569,43.8569,43.5511,43.7412,1404188.0
2018-10-10 15:30:00,52.94,53.01,52.41,52.44,4268717.0,43.7494,43.8073,43.3114,43.3362,4268717.0
2018-10-11 09:30:00,52.38,52.84,52.19,52.82,2712329.0,43.2866,43.6668,43.1296,43.6503,2712329.0
2018-10-11 10:00:00,52.82,52.83,52.33,52.44,1311415.0,43.6503,43.6585,43.2453,43.3362,1311415.0
2018-10-11 10:30:00,52.44,52.56,52.16,52.2,1362099.0,43.3362,43.4354,43.1048,43.1379,1362099.0
2018-10-11 11:00:00,52.21,52.25,51.82,52.19,1780841.0,43.1462,43.1792,42.8239,43.1296,1780841.0
2018-10-11 11:30:00,52.18,52.32,52.01,52.19,1314137.0,43.1214,43.2371,42.9809,43.1296,1314137.0
2018-10-11 12:00:00,52.18,52.61,52.1,52.52,1050715.0,43.1214,43.4767,43.0553,43.4023,1050715.0
2018-10-11 12:30:00,52.49,52.53,52.31,52.36,855817.0,43.3775,43.4106,43.2288,43.2701,855817.0
2018-10-11 13:00:00,52.35,52.51,52.16,52.35,1027704.0,43.2619,43.3941,43.1048,43.2619,1027704.0
2018-10-11 13:30:00,52.34,52.41,52.11,52.32,940981.0,43.2536,43.3114,43.0635,43.2371,940981.0
2018-10-11 14:00:00,52.31,52.37,51.99,52.07,1333495.0,43.2288,43.2784,42.9644,43.0305,1333495.0
2018-10-11 14:30:00,52.08,52.08,51.22,51.53,2635893.0,43.0387,43.0387,42.328,42.5842,2635893.0
2018-10-11 15:00:00,51.52,52.21,51.44,51.98,3678515.0,42.5759,43.1462,42.5098,42.9561,3678515.0
2018-10-11 15:30:00,51.98,52.07,51.01,51.43,6423035.0,42.9561,43.0305,42.1545,42.5016,6423035.0
2018-10-12 09:30:00,52.1,53.33,51.51,52.15,3511163.0,43.0553,44.0717,42.5677,43.0966,3511163.0
2018-10-12 10:00:00,52.14,52.23,50.87,51.26,2623927.0,43.0883,43.1627,42.0388,42.3611,2623927.0
2018-10-12 10:30:00,51.24,52.6,51.21,52.31,2860320.0,42.3446,43.4685,42.3198,43.2288,2860320.0
2018-10-12 11:00:00,52.31,52.41,51.87,52.01,1132692.0,43.2288,43.3114,42.8652,42.9809,1132692.0
2018-10-12 11:30:00,52.0,52.3,51.96,52.23,1855443.0,42.9726,43.2205,42.9396,43.1627,1855443.0
2018-10-12 12:00:00,52.23,52.24,51.81,51.85,1784586.0,43.1627,43.1709,42.8156,42.8487,1784586.0
2018-10-12 12:30:00,51.85,51.92,51.26,51.35,1556264.0,42.8487,42.9065,42.3611,42.4355,1556264.0
2018-10-12 13:00:00,51.35,51.83,51.31,51.53,1488377.0,42.4355,42.8321,42.4024,42.5842,1488377.0
2018-10-12 13:30:00,51.53,51.86,51.3,51.73,1623012.0,42.5842,42.8569,42.3941,42.7495,1623012.0
2018-10-12 14:00:00,51.73,51.91,51.53,51.73,1517522.0,42.7495,42.8982,42.5842,42.7495,1517522.0
2018-10-12 14:30:00,51.73,51.93,51.5,51.93,1150506.0,42.7495,42.9148,42.5594,42.9148,1150506.0
2018-10-12 15:00:00,51.92,52.19,51.77,52.16,1871624.0,42.9065,43.1296,42.7825,43.1048,1871624.0
2018-10-12 15:30:00,52.16,52.4,52.03,52.12,3983140.0,43.1048,43.3032,42.9974,43.0718,3983140.0
2018-10-15 09:30:00,52.51,53.4,52.51,53.04,3616288.0,43.3941,44.1296,43.3941,43.8321,3616288.0
2018-10-15 10:00:00,53.04,53.07,52.76,52.95,2060931.0,43.8321,43.8569,43.6007,43.7577,2060931.0
2018-10-15 10:30:00,52.95,53.16,52.89,52.91,1910584.0,43.7577,43.9312,43.7081,43.7246,1910584.0
2018-10-15 11:00:00,52.91,53.22,52.88,53.18,1420171.0,43.7246,43.9808,43.6998,43.9478,1420171.0
2018-10-15 11:30:00,53.18,53.4,53.1,53.12,1115077.0,43.9478,44.1296,43.8817,43.8982,1115077.0
2018-10-15 12:00:00,53.12,53.19,52.89,52.98,1726122.0,43.8982,43.956,43.7081,43.7825,1726122.0
2018-10-15 12:30:00,52.98,53.1,52.91,53.09,1267103.0,43.7825,43.8817,43.7246,43.8734,1267103.0
2018-10-15 13:00:00,53.09,53.4,53.08,53.2,1282328.0,43.8734,44.1296,43.8651,43.9643,1282328.0
2018-10-15 13:30:00,53.2,53.62,53.19,53.61,2113778.0,43.9643,44.3114,43.956,44.3031,2113778.0
2018-10-15 14:00:00,53.61,53.81,53.49,53.54,2022971.0,44.3031,44.4684,44.2039,44.2453,2022971.0
2018-10-15 14:30:00,53.53,53.99,53.5,53.95,2160365.0,44.237,44.6171,44.2122,44.5841,2160365.0
2018-10-15 15:00:00,53.96,53.97,53.56,53.6,2555293.0,44.5924,44.6006,44.2618,44.2948,2555293.0
2018-10-15 15:30:00,53.58,53.59,53.25,53.25,4100272.0,44.2783,44.2866,44.0056,44.0056,4100272.0
2018-10-16 09:30:00,53.31,53.32,52.53,52.74,2965959.0,44.0552,44.0635,43.4106,43.5841,2965959.0
2018-10-16 10:00:00,52.75,53.08,52.73,52.98,2291163.0,43.5924,43.8651,43.5759,43.7825,2291163.0
2018-10-16 10:30:00,52.98,53.18,52.9,53.15,1193605.0,43.7825,43.9478,43.7164,43.923,1193605.0
2018-10-16 11:00:00,53.14,53.26,53.01,53.26,2048861.0,43.9147,44.0139,43.8073,44.0139,2048861.0
2018-10-16 11:30:00,53.25,53.35,53.05,53.12,1629601.0,44.0056,44.0882,43.8403,43.8982,1629601.0
2018-10-16 12:00:00,53.13,53.27,53.11,53.16,1012185.0,43.9064,44.0221,43.8899,43.9312,1012185.0
2018-10-16 12:30:00,53.16,53.53,53.12,53.5,1195437.0,43.9312,44.237,43.8982,44.2122,1195437.0
2018-10-16 13:00:00,53.51,53.62,53.41,53.62,1030614.0,44.2205,44.3114,44.1378,44.3114,1030614.0
2018-10-16 13:30:00,53.61,53.71,53.5,53.52,1077986.0,44.3031,44.3858,44.2122,44.2287,1077986.0
2018-10-16 14:00:00,53.53,53.63,53.47,53.61,1053612.0,44.237,44.3196,44.1874,44.3031,1053612.0
2018-10-16 14:30:00,53.61,53.7,53.55,53.59,1135063.0,44.3031,44.3775,44.2535,44.2866,1135063.0
2018-10-16 15:00:00,53.6,53.61,53.36,53.37,1594793.0,44.2948,44.3031,44.0965,44.1048,1594793.0
2018-10-16 15:30:00,53.36,53.79,53.34,53.7,3918909.0,44.0965,44.4519,44.08,44.3775,3918909.0
2018-10-17 09:30:00,53.56,53.63,53.29,53.48,1841443.0,44.2618,44.3196,44.0387,44.1957,1841443.0
2018-10-17 10:00:00,53.48,53.53,53.39,53.52,1385042.0,44.1957,44.237,44.1213,44.2287,1385042.0
2018-10-17 10:30:00,53.51,53.57,53.19,53.3,1254916.0,44.2205,44.2701,43.956,44.0469,1254916.0
2018-10-17 11:00:00,53.3,53.68,53.24,53.68,1248672.0,44.0469,44.361,43.9973,44.361,1248672.0
2018-10-17 11:30:00,53.68,54.19,53.68,54.18,1090989.0,44.361,44.7824,44.361,44.7742,1090989.0
2018-10-17 12:00:00,54.18,54.7,54.13,54.64,1808211.0,44.7742,45.2039,44.7328,45.1543,1808211.0
2018-10-17 12:30:00,54.64,55.01,54.49,54.98,1822268.0,45.1543,45.4601,45.0303,45.4353,1822268.0
2018-10-17 13:00:00,54.98,54.98,54.65,54.71,969580.0,45.4353,45.4353,45.1626,45.2121,969580.0
2018-10-17 13:30:00,54.71,54.76,54.55,54.68,842704.0,45.2121,45.2535,45.0799,45.1874,842704.0
2018-10-17 14:00:00,54.67,54.7,54.29,54.31,1167975.0,45.1791,45.2039,44.8651,44.8816,1167975.0
2018-10-17 14:30:00,54.31,54.67,54.27,54.57,1266355.0,44.8816,45.1791,44.8485,45.0965,1266355.0
2018-10-17 15:00:00,54.57,54.63,54.42,54.45,1390889.0,45.0965,45.146,44.9725,44.9973,1390889.0
2018-10-17 15:30:00,54.45,54.48,54.08,54.45,3554729.0,44.9973,45.0221,44.6915,44.9973,3554729.0
2018-10-18 09:30:00,54.17,54.4,53.82,54.02,1713236.0,44.7659,44.956,44.4767,44.6419,1713236.0
2018-10-18 10:00:00,54.01,54.1,53.74,54.09,1415027.0,44.6337,44.708,44.4105,44.6998,1415027.0
2018-10-18 10:30:00,54.08,54.28,53.99,54.04,1154072.0,44.6915,44.8568,44.6171,44.6585,1154072.0
2018-10-18 11:00:00,54.05,54.15,53.66,53.72,1030767.0,44.6667,44.7494,44.3444,44.394,1030767.0
2018-10-18 11:30:00,53.72,53.79,53.17,53.26,1505350.0,44.394,44.4519,43.9395,44.0139,1505350.0
2018-10-18 12:00:00,53.25,53.58,53.21,53.39,1172453.0,44.0056,44.2783,43.9726,44.1213,1172453.0
2018-10-18 12:30:00,53.39,53.6,53.28,53.51,882110.0,44.1213,44.2948,44.0304,44.2205,882110.0
2018-10-18 13:00:00,53.51,53.54,53.11,53.15,1036932.0,44.2205,44.2453,43.8899,43.923,1036932.0
2018-10-18 13:30:00,53.16,53.25,53.0,53.07,2058233.0,43.9312,44.0056,43.799,43.8569,2058233.0
2018-10-18 14:00:00,53.06,53.33,53.01,53.09,1880174.0,43.8486,44.0717,43.8073,43.8734,1880174.0
2018-10-18 14:30:00,53.08,53.18,52.84,53.02,1468685.0,43.8651,43.9478,43.6668,43.8155,1468685.0
2018-10-18 15:00:00,53.02,53.23,52.75,53.14,1212500.0,43.8155,43.9891,43.5924,43.9147,1212500.0
2018-10-18 15:30:00,53.14,53.23,52.97,53.1,3061763.0,43.9147,43.9891,43.7742,43.8817,3061763.0
2018-10-19 09:30:00,53.08,53.48,52.88,53.42,2641079.0,43.8651,44.1957,43.6998,44.1461,2641079.0
2018-10-19 10:00:00,53.42,53.63,53.34,53.38,1725072.0,44.1461,44.3196,44.08,44.113,1725072.0
2018-10-19 10:30:00,53.38,53.62,53.27,53.55,1111167.0,44.113,44.3114,44.0221,44.2535,1111167.0
2018-10-19 11:00:00,53.56,53.58,53.36,53.36,903336.0,44.2618,44.2783,44.0965,44.0965,903336.0
2018-10-19 11:30:00,53.37,53.52,53.24,53.48,712434.0,44.1048,44.2287,43.9973,44.1957,712434.0
2018-10-19 12:00:00,53.48,53.52,53.23,53.24,876619.0,44.1957,44.2287,43.9891,43.9973,876619.0
2018-10-19 12:30:00,53.24,53.32,53.09,53.13,1126661.0,43.9973,44.0635,43.8734,43.9064,1126661.0
2018-10-19 13:00:00,53.12,53.44,53.03,53.36,991249.0,43.8982,44.1626,43.8238,44.0965,991249.0
2018-10-19 13:30:00,53.36,53.37,53.18,53.21,663319.0,44.0965,44.1048,43.9478,43.9726,663319.0
2018-10-19 14:00:00,53.2,53.21,52.93,53.12,1018394.0,43.9643,43.9726,43.7412,43.8982,1018394.0
2018-10-19 14:30:00,53.12,53.13,52.96,53.09,745944.0,43.8982,43.9064,43.766,43.8734,745944.0
2018-10-19 15:00:00,53.09,53.17,52.94,53.12,1034265.0,43.8734,43.9395,43.7494,43.8982,1034265.0
2018-10-19 15:30:00,53.13,53.13,52.86,52.87,3204475.0,43.9064,43.9064,43.6833,43.6916,3204475.0
2018-10-22 09:30:00,53.07,53.17,52.59,52.66,1347148.0,43.8569,43.9395,43.4602,43.518,1347148.0
2018-10-22 10:00:00,52.68,52.72,51.99,52.15,1661565.0,43.5346,43.5676,42.9644,43.0966,1661565.0
2018-10-22 10:30:00,52.15,52.44,52.14,52.42,1300451.0,43.0966,43.3362,43.0883,43.3197,1300451.0
2018-10-22 11:00:00,52.42,52.48,52.2,52.29,1227368.0,43.3197,43.3693,43.1379,43.2123,1227368.0
2018-10-22 11:30:00,52.28,52.34,51.9,51.93,721162.0,43.204,43.2536,42.89,42.9148,721162.0
2018-10-22 12:00:00,51.94,52.08,51.8,51.87,863020.0,42.923,43.0387,42.8073,42.8652,863020.0
2018-10-22 12:30:00,51.86,51.87,51.62,51.78,1028729.0,42.8569,42.8652,42.6586,42.7908,1028729.0
2018-10-22 13:00:00,51.78,52.01,51.78,51.83,652526.0,42.7908,42.9809,42.7908,42.8321,652526.0
2018-10-22 13:30:00,51.83,51.96,51.71,51.74,691888.0,42.8321,42.9396,42.733,42.7578,691888.0
2018-10-22 14:00:00,51.74,51.77,51.56,51.64,905140.0,42.7578,42.7825,42.609,42.6751,905140.0
2018-10-22 14:30:00,51.64,51.78,51.6,51.68,1019900.0,42.6751,42.7908,42.6421,42.7082,1019900.0
2018-10-22 15:00:00,51.68,51.77,51.63,51.69,1115048.0,42.7082,42.7825,42.6668,42.7164,1115048.0
2018-10-22 15:30:00,51.69,51.77,51.6,51.64,2650867.0,42.7164,42.7825,42.6421,42.6751,2650867.0
2018-10-23 09:30:00,50.84,51.06,50.6,50.81,2770734.0,42.014,42.1958,41.8157,41.9892,2770734.0
2018-10-23 10:00:00,50.81,50.95,50.5,50.69,1831461.0,41.9892,42.1049,41.733,41.89,1831461.0
2018-10-23 10:30:00,50.69,51.03,50.47,51.02,1988942.0,41.89,42.171,41.7082,42.1627,1988942.0
2018-10-23 11:00:00,51.02,51.57,50.96,51.5,2456699.0,42.1627,42.6173,42.1132,42.5594,2456699.0
2018-10-23 11:30:00,51.5,51.59,51.15,51.16,1249202.0,42.5594,42.6338,42.2702,42.2784,1249202.0
2018-10-23 12:00:00,51.15,51.47,51.14,51.36,1201563.0,42.2702,42.5346,42.2619,42.4437,1201563.0
2018-10-23 12:30:00,51.37,51.42,51.18,51.26,802857.0,42.452,42.4933,42.295,42.3611,802857.0
2018-10-23 13:00:00,51.26,51.57,51.24,51.38,1078720.0,42.3611,42.6173,42.3446,42.4602,1078720.0
2018-10-23 13:30:00,51.38,51.46,51.08,51.12,929567.0,42.4602,42.5264,42.2123,42.2454,929567.0
2018-10-23 14:00:00,51.12,51.55,51.11,51.54,1275384.0,42.2454,42.6007,42.2371,42.5925,1275384.0
2018-10-23 14:30:00,51.53,51.73,51.47,51.66,1218983.0,42.5842,42.7495,42.5346,42.6916,1218983.0
2018-10-23 15:00:00,51.66,51.95,51.65,51.76,2945837.0,42.6916,42.9313,42.6834,42.7743,2945837.0
2018-10-23 15:30:00,51.76,51.87,51.5,51.54,2337237.0,42.7743,42.8652,42.5594,42.5925,2337237.0
2018-10-24 09:30:00,51.35,51.49,51.12,51.31,1318699.0,42.4355,42.5512,42.2454,42.4024,1318699.0
2018-10-24 10:00:00,51.31,51.4,50.98,51.21,1597346.0,42.4024,42.4768,42.1297,42.3198,1597346.0
2018-10-24 10:30:00,51.21,51.29,50.83,50.83,839552.0,42.3198,42.3859,42.0057,42.0057,839552.0
2018-10-24 11:00:00,50.83,50.86,50.51,50.69,2447541.0,42.0057,42.0305,41.7413,41.89,2447541.0
2018-10-24 11:30:00,50.69,51.03,50.63,50.96,1102386.0,41.89,42.171,41.8405,42.1132,1102386.0
2018-10-24 12:00:00,50.96,51.04,50.87,50.89,980134.0,42.1132,42.1793,42.0388,42.0553,980134.0
2018-10-24 12:30:00,50.89,50.92,50.66,50.67,758635.0,42.0553,42.0801,41.8652,41.8735,758635.0
2018-10-24 13:00:00,50.66,50.67,50.46,50.51,1247503.0,41.8652,41.8735,41.7,41.7413,1247503.0
2018-10-24 13:30:00,50.5,50.6,50.37,50.41,1659577.0,41.733,41.8157,41.6256,41.6586,1659577.0
2018-10-24 14:00:00,50.41,50.72,50.25,50.68,2065684.0,41.6586,41.9148,41.5264,41.8818,2065684.0
2018-10-24 14:30:00,50.69,50.83,50.49,50.57,1898548.0,41.89,42.0057,41.7248,41.7909,1898548.0
2018-10-24 15:00:00,50.57,50.62,50.38,50.41,3087455.0,41.7909,41.8322,41.6339,41.6586,3087455.0
2018-10-24 15:30:00,50.41,50.55,50.02,50.19,6026688.0,41.6586,41.7743,41.3363,41.4768,6026688.0
2018-10-25 09:30:00,50.53,51.2,50.42,50.9,3240662.0,41.7578,42.3115,41.6669,42.0636,3240662.0
2018-10-25 10:00:00,50.9,51.21,50.84,51.05,1543285.0,42.0636,42.3198,42.014,42.1875,1543285.0
2018-10-25 10:30:00,51.04,51.68,51.0,51.55,2060885.0,42.1793,42.7082,42.1462,42.6007,2060885.0
2018-10-25 11:00:00,51.55,51.91,51.34,51.9,1477810.0,42.6007,42.8982,42.4272,42.89,1477810.0
2018-10-25 11:30:00,51.91,51.95,51.58,51.63,1226296.0,42.8982,42.9313,42.6255,42.6668,1226296.0
2018-10-25 12:00:00,51.64,51.67,51.5,51.58,1018242.0,42.6751,42.6999,42.5594,42.6255,1018242.0
2018-10-25 12:30:00,51.57,51.86,51.49,51.84,993675.0,42.6173,42.8569,42.5512,42.8404,993675.0
2018-10-25 13:00:00,51.85,51.92,51.65,51.91,1131430.0,42.8487,42.9065,42.6834,42.8982,1131430.0
2018-10-25 13:30:00,51.91,52.26,51.91,52.06,1524834.0,42.8982,43.1875,42.8982,43.0222,1524834.0
2018-10-25 14:00:00,52.06,52.37,51.97,52.34,1525117.0,43.0222,43.2784,42.9478,43.2536,1525117.0
2018-10-25 14:30:00,52.34,52.61,52.33,52.58,1962617.0,43.2536,43.4767,43.2453,43.4519,1962617.0
2018-10-25 15:00:00,52.59,52.61,52.24,52.26,1962168.0,43.4602,43.4767,43.1709,43.1875,1962168.0
2018-10-25 15:30:00,52.26,52.28,51.68,51.87,4190091.0,43.1875,43.204,42.7082,42.8652,4190091.0
2018-10-26 09:30:00,51.32,51.54,51.13,51.24,2468300.0,42.4107,42.5925,42.2536,42.3446,2468300.0
2018-10-26 10:00:00,51.23,51.38,50.93,51.26,2048018.0,42.3363,42.4602,42.0884,42.3611,2048018.0
2018-10-26 10:30:00,51.26,51.28,50.79,50.81,1736195.0,42.3611,42.3776,41.9727,41.9892,1736195.0
2018-10-26 11:00:00,50.81,51.33,50.79,51.23,1803237.0,41.9892,42.4189,41.9727,42.3363,1803237.0
2018-10-26 11:30:00,51.23,51.48,51.08,51.1,1437247.0,42.3363,42.5429,42.2123,42.2289,1437247.0
2018-10-26 12:00:00,51.1,51.41,51.03,51.33,1476661.0,42.2289,42.485,42.171,42.4189,1476661.0
2018-10-26 12:30:00,51.34,51.69,51.31,51.57,1232347.0,42.4272,42.7164,42.4024,42.6173,1232347.0
2018-10-26 13:00:00,51.58,51.93,51.57,51.65,1371773.0,42.6255,42.9148,42.6173,42.6834,1371773.0
2018-10-26 13:30:00,51.64,51.86,51.46,51.79,1121708.0,42.6751,42.8569,42.5264,42.7991,1121708.0
2018-10-26 14:00:00,51.8,51.88,51.36,51.47,1360860.0,42.8073,42.8734,42.4437,42.5346,1360860.0
2018-10-26 14:30:00,51.47,51.6,51.0,51.05,1591705.0,42.5346,42.6421,42.1462,42.1875,1591705.0
2018-10-26 15:00:00,51.05,51.48,50.92,51.42,2322285.0,42.1875,42.5429,42.0801,42.4933,2322285.0
2018-10-26 15:30:00,51.42,51.67,51.13,51.25,4600302.0,42.4933,42.6999,42.2536,42.3528,4600302.0
2018-10-29 09:30:00,51.88,52.37,51.79,52.33,1561327.0,42.8734,43.2784,42.7991,43.2453,1561327.0
2018-10-29 10:00:00,52.34,52.69,52.33,52.57,1050501.0,43.2536,43.5428,43.2453,43.4437,1050501.0
2018-10-29 10:30:00,52.58,52.95,52.48,52.95,1516380.0,43.4519,43.7577,43.3693,43.7577,1516380.0
2018-10-29 11:00:00,52.96,52.99,52.36,52.5,1788506.0,43.766,43.7907,43.2701,43.3858,1788506.0
2018-10-29 11:30:00,52.51,52.83,52.5,52.54,1483928.0,43.3941,43.6585,43.3858,43.4189,1483928.0
2018-10-29 12:00:00,52.53,52.64,52.37,52.6,1530410.0,43.4106,43.5015,43.2784,43.4685,1530410.0
2018-10-29 12:30:00,52.6,52.86,52.54,52.68,1382053.0,43.4685,43.6833,43.4189,43.5346,1382053.0
2018-10-29 13:00:00,52.68,53.03,52.65,52.85,1438881.0,43.5346,43.8238,43.5098,43.6751,1438881.0
2018-10-29 13:30:00,52.84,53.15,52.83,52.85,1379919.0,43.6668,43.923,43.6585,43.6751,1379919.0
2018-10-29 14:00:00,52.85,52.85,52.49,52.64,1815361.0,43.6751,43.6751,43.3775,43.5015,1815361.0
2018-10-29 14:30:00,52.64,52.76,52.3,52.38,1729744.0,43.5015,43.6007,43.2205,43.2866,1729744.0
2018-10-29 15:00:00,52.38,52.39,51.9,52.05,2639064.0,43.2866,43.2949,42.89,43.0139,2639064.0
2018-10-29 15:30:00,52.05,52.3,51.59,52.2,4713666.0,43.0139,43.2205,42.6338,43.1379,4713666.0
2018-10-30 09:30:00,52.45,52.91,52.32,52.82,2168755.0,43.3445,43.7246,43.2371,43.6503,2168755.0
2018-10-30 10:00:00,52.83,52.92,52.48,52.49,1729170.0,43.6585,43.7329,43.3693,43.3775,1729170.0
2018-10-30 10:30:00,52.49,52.5,52.22,52.26,1567689.0,43.3775,43.3858,43.1544,43.1875,1567689.0
2018-10-30 11:00:00,52.26,52.28,51.87,52.12,1366527.0,43.1875,43.204,42.8652,43.0718,1366527.0
2018-10-30 11:30:00,52.12,52.3,52.01,52.09,1139341.0,43.0718,43.2205,42.9809,43.047,1139341.0
2018-10-30 12:00:00,52.1,52.47,52.09,52.41,1544290.0,43.0553,43.361,43.047,43.3114,1544290.0
2018-10-30 12:30:00,52.41,52.42,52.11,52.13,904641.0,43.3114,43.3197,43.0635,43.08,904641.0
2018-10-30 13:00:00,52.13,52.45,52.09,52.28,975666.0,43.08,43.3445,43.047,43.204,975666.0
2018-10-30 13:30:00,52.28,52.52,52.25,52.5,1079433.0,43.204,43.4023,43.1792,43.3858,1079433.0
2018-10-30 14:00:00,52.5,52.54,52.17,52.2,1317833.0,43.3858,43.4189,43.1131,43.1379,1317833.0
2018-10-30 14:30:00,52.2,52.43,52.14,52.34,1305953.0,43.1379,43.328,43.0883,43.2536,1305953.0
2018-10-30 15:00:00,52.34,52.79,52.15,52.73,1586511.0,43.2536,43.6255,43.0966,43.5759,1586511.0
2018-10-30 15:30:00,52.73,52.82,52.6,52.7,3588906.0,43.5759,43.6503,43.4685,43.5511,3588906.0
2018-10-31 09:30:00,53.04,53.58,53.03,53.46,2245466.0,43.8321,44.2783,43.8238,44.1792,2245466.0
2018-10-31 10:00:00,53.47,53.5,53.18,53.36,1133601.0,44.1874,44.2122,43.9478,44.0965,1133601.0
2018-10-31 10:30:00,53.36,53.51,53.28,53.44,1273626.0,44.0965,44.2205,44.0304,44.1626,1273626.0
2018-10-31 11:00:00,53.45,53.53,53.25,53.49,1194838.0,44.1709,44.237,44.0056,44.2039,1194838.0
2018-10-31 11:30:00,53.49,53.61,53.4,53.47,991905.0,44.2039,44.3031,44.1296,44.1874,991905.0
2018-10-31 12:00:00,53.47,53.52,53.15,53.37,750123.0,44.1874,44.2287,43.923,44.1048,750123.0
2018-10-31 12:30:00,53.38,53.6,53.32,53.55,820807.0,44.113,44.2948,44.0635,44.2535,820807.0
2018-10-31 13:00:00,53.55,53.75,53.5,53.54,841891.0,44.2535,44.4188,44.2122,44.2453,841891.0
2018-10-31 13:30:00,53.55,53.75,53.48,53.66,873533.0,44.2535,44.4188,44.1957,44.3444,873533.0
2018-10-31 14:00:00,53.67,53.96,53.59,53.84,1168972.0,44.3527,44.5924,44.2866,44.4932,1168972.0
2018-10-31 14:30:00,53.84,53.95,53.68,53.94,1179465.0,44.4932,44.5841,44.361,44.5758,1179465.0
2018-10-31 15:00:00,53.93,54.03,53.7,53.78,1840479.0,44.5676,44.6502,44.3775,44.4436,1840479.0
2018-10-31 15:30:00,53.78,53.79,53.19,53.23,3908791.0,44.4436,44.4519,43.956,43.9891,3908791.0
2018-11-01 09:30:00,53.43,53.55,53.15,53.34,2345879.0,44.1544,44.2535,43.923,44.08,2345879.0
2018-11-01 10:00:00,53.34,53.55,53.16,53.51,1328583.0,44.08,44.2535,43.9312,44.2205,1328583.0
2018-11-01 10:30:00,53.52,53.96,53.5,53.81,1062931.0,44.2287,44.5924,44.2122,44.4684,1062931.0
2018-11-01 11:00:00,53.82,53.84,53.55,53.66,859891.0,44.4767,44.4932,44.2535,44.3444,859891.0
2018-11-01 11:30:00,53.66,53.78,53.58,53.67,700369.0,44.3444,44.4436,44.2783,44.3527,700369.0
2018-11-01 12:00:00,53.66,53.66,53.5,53.54,786249.0,44.3444,44.3444,44.2122,44.2453,786249.0
2018-11-01 12:30:00,53.54,53.61,53.47,53.6,656207.0,44.2453,44.3031,44.1874,44.2948,656207.0
2018-11-01 13:00:00,53.59,53.6,53.35,53.5,558275.0,44.2866,44.2948,44.0882,44.2122,558275.0
2018-11-01 13:30:00,53.5,53.51,53.33,53.42,758895.0,44.2122,44.2205,44.0717,44.1461,758895.0
2018-11-01 14:00:00,53.42,53.52,53.29,53.45,791453.0,44.1461,44.2287,44.0387,44.1709,791453.0
2018-11-01 14:30:00,53.45,53.7,53.44,53.62,903445.0,44.1709,44.3775,44.1626,44.3114,903445.0
2018-11-01 15:00:00,53.63,53.63,53.46,53.56,1005657.0,44.3196,44.3196,44.1792,44.2618,1005657.0
2018-11-01 15:30:00,53.56,53.76,53.4,53.55,2647023.0,44.2618,44.4271,44.1296,44.2535,2647023.0
2018-11-02 09:30:00,54.21,54.63,54.02,54.32,2195844.0,44.799,45.146,44.6419,44.8899,2195844.0
2018-11-02 10:00:00,54.31,54.41,53.98,54.02,1473996.0,44.8816,44.9642,44.6089,44.6419,1473996.0
2018-11-02 10:30:00,54.02,54.15,53.81,53.94,1601729.0,44.6419,44.7494,44.4684,44.5758,1601729.0
2018-11-02 11:00:00,53.94,53.97,53.58,53.71,1171324.0,44.5758,44.6006,44.2783,44.3858,1171324.0
2018-11-02 11:30:00,53.71,53.8,53.46,53.61,1202504.0,44.3858,44.4601,44.1792,44.3031,1202504.0
2018-11-02 12:00:00,53.61,53.65,53.46,53.55,869587.0,44.3031,44.3362,44.1792,44.2535,869587.0
2018-11-02 12:30:00,53.56,53.57,53.11,53.31,997469.0,44.2618,44.2701,43.8899,44.0552,997469.0
2018-11-02 13:00:00,53.31,53.49,53.23,53.43,762240.0,44.0552,44.2039,43.9891,44.1544,762240.0
2018-11-02 13:30:00,53.43,53.64,53.36,53.49,710283.0,44.1544,44.3279,44.0965,44.2039,710283.0
2018-11-02 14:00:00,53.49,53.88,53.28,53.84,947158.0,44.2039,44.5262,44.0304,44.4932,947158.0
2018-11-02 14:30:00,53.79,53.8,53.4,53.47,903417.0,44.4519,44.4601,44.1296,44.1874,903417.0
2018-11-02 15:00:00,53.47,53.64,53.36,53.58,949384.0,44.1874,44.3279,44.0965,44.2783,949384.0
2018-11-02 15:30:00,53.57,53.68,53.48,53.6,1939991.0,44.2701,44.361,44.1957,44.2948,1939991.0
2018-11-05 09:30:00,53.73,54.3,53.73,53.84,1451656.0,44.4023,44.8733,44.4023,44.4932,1451656.0
2018-11-05 10:00:00,53.84,54.03,53.72,53.97,1311793.0,44.4932,44.6502,44.394,44.6006,1311793.0
2018-11-05 10:30:00,53.97,54.21,53.96,54.16,1136807.0,44.6006,44.799,44.5924,44.7576,1136807.0
2018-11-05 11:00:00,54.15,54.21,54.02,54.05,947268.0,44.7494,44.799,44.6419,44.6667,947268.0
2018-11-05 11:30:00,54.05,54.18,54.0,54.18,685110.0,44.6667,44.7742,44.6254,44.7742,685110.0
2018-11-05 12:00:00,54.18,54.22,54.04,54.16,666301.0,44.7742,44.8072,44.6585,44.7576,666301.0
2018-11-05 12:30:00,54.16,54.21,54.05,54.05,609074.0,44.7576,44.799,44.6667,44.6667,609074.0
2018-11-05 13:00:00,54.06,54.07,53.89,53.94,989839.0,44.675,44.6833,44.5345,44.5758,989839.0
2018-11-05 13:30:00,53.95,54.02,53.93,53.95,1077096.0,44.5841,44.6419,44.5676,44.5841,1077096.0
2018-11-05 14:00:00,53.96,54.0,53.89,54.0,961237.0,44.5924,44.6254,44.5345,44.6254,961237.0
2018-11-05 14:30:00,53.99,54.01,53.89,53.97,995296.0,44.6171,44.6337,44.5345,44.6006,995296.0
2018-11-05 15:00:00,53.98,54.01,53.76,53.82,1545243.0,44.6089,44.6337,44.4271,44.4767,1545243.0
2018-11-05 15:30:00,53.83,53.89,53.61,53.65,2960763.0,44.4849,44.5345,44.3031,44.3362,2960763.0
2018-11-06 09:30:00,53.36,53.39,53.06,53.26,1777104.0,44.0965,44.1213,43.8486,44.0139,1777104.0
2018-11-06 10:00:00,53.26,53.28,52.96,53.11,1264947.0,44.0139,44.0304,43.766,43.8899,1264947.0
2018-11-06 10:30:00,53.11,53.4,52.99,53.4,1321805.0,43.8899,44.1296,43.7907,44.1296,1321805.0
2018-11-06 11:00:00,53.4,53.52,53.36,53.46,1200910.0,44.1296,44.2287,44.0965,44.1792,1200910.0
2018-11-06 11:30:00,53.46,53.49,53.37,53.4,840931.0,44.1792,44.2039,44.1048,44.1296,840931.0
2018-11-06 12:00:00,53.4,53.49,53.35,53.47,722929.0,44.1296,44.2039,44.0882,44.1874,722929.0
2018-11-06 12:30:00,53.48,53.52,53.4,53.5,620736.0,44.1957,44.2287,44.1296,44.2122,620736.0
2018-11-06 13:00:00,53.51,53.63,53.45,53.56,861446.0,44.2205,44.3196,44.1709,44.2618,861446.0
2018-11-06 13:30:00,53.56,53.71,53.53,53.64,784504.0,44.2618,44.3858,44.237,44.3279,784504.0
2018-11-06 14:00:00,53.64,53.69,53.51,53.55,842517.0,44.3279,44.3692,44.2205,44.2535,842517.0
2018-11-06 14:30:00,53.54,53.58,53.37,53.39,1010823.0,44.2453,44.2783,44.1048,44.1213,1010823.0
2018-11-06 15:00:00,53.38,53.45,53.34,53.39,1322147.0,44.113,44.1709,44.08,44.1213,1322147.0
2018-11-06 15:30:00,53.39,53.57,53.34,53.53,2633018.0,44.1213,44.2701,44.08,44.237,2633018.0
2018-11-07 09:30:00,53.82,54.18,52.98,52.98,2074775.0,44.4767,44.7742,43.7825,43.7825,2074775.0
2018-11-07 10:00:00,52.98,53.17,52.86,53.05,1567653.0,43.7825,43.9395,43.6833,43.8403,1567653.0
2018-11-07 10:30:00,53.05,53.35,53.0,53.13,1092504.0,43.8403,44.0882,43.799,43.9064,1092504.0
2018-11-07 11:00:00,53.12,53.17,52.84,52.85,1070723.0,43.8982,43.9395,43.6668,43.6751,1070723.0
2018-11-07 11:30:00,52.85,53.02,52.79,52.85,1067006.0,43.6751,43.8155,43.6255,43.6751,1067006.0
2018-11-07 12:00:00,52.85,53.18,52.85,53.13,1091921.0,43.6751,43.9478,43.6751,43.9064,1091921.0
2018-11-07 12:30:00,53.13,53.15,53.04,53.13,645221.0,43.9064,43.923,43.8321,43.9064,645221.0
2018-11-07 13:00:00,53.13,53.32,53.11,53.31,665399.0,43.9064,44.0635,43.8899,44.0552,665399.0
2018-11-07 13:30:00,53.31,53.33,53.08,53.13,649061.0,44.0552,44.0717,43.8651,43.9064,649061.0
2018-11-07 14:00:00,53.12,53.32,53.08,53.26,908478.0,43.8982,44.0635,43.8651,44.0139,908478.0
2018-11-07 14:30:00,53.26,53.43,53.18,53.39,1275116.0,44.0139,44.1544,43.9478,44.1213,1275116.0
2018-11-07 15:00:00,53.39,53.54,53.37,53.53,1249303.0,44.1213,44.2453,44.1048,44.237,1249303.0
2018-11-07 15:30:00,53.54,53.62,53.37,53.57,3516611.0,44.2453,44.3114,44.1048,44.2701,3516611.0
2018-11-08 09:30:00,52.9,53.6,52.89,53.25,2121011.0,44.07,44.6531,44.0617,44.3616,2121011.0
2018-11-08 10:00:00,53.25,53.26,52.93,52.99,2554334.0,44.3616,44.3699,44.095,44.145,2554334.0
2018-11-08 10:30:00,52.98,53.18,52.94,53.11,1847571.0,44.1366,44.3032,44.1033,44.2449,1847571.0
2018-11-08 11:00:00,53.12,53.33,53.09,53.3,1668171.0,44.2533,44.4282,44.2283,44.4032,1668171.0
2018-11-08 11:30:00,53.3,53.45,53.29,53.3,1375132.0,44.4032,44.5282,44.3949,44.4032,1375132.0
2018-11-08 12:00:00,53.31,53.42,53.24,53.39,993609.0,44.4115,44.5032,44.3532,44.4782,993609.0
2018-11-08 12:30:00,53.38,53.47,53.3,53.3,1026214.0,44.4699,44.5448,44.4032,44.4032,1026214.0
2018-11-08 13:00:00,53.3,53.41,53.18,53.23,732312.0,44.4032,44.4949,44.3032,44.3449,732312.0
2018-11-08 13:30:00,53.23,53.32,53.16,53.17,624587.0,44.3449,44.4199,44.2866,44.2949,624587.0
2018-11-08 14:00:00,53.18,53.22,53.0,53.1,1664538.0,44.3032,44.3366,44.1533,44.2366,1664538.0
2018-11-08 14:30:00,53.1,53.12,52.86,53.05,1426552.0,44.2366,44.2533,44.0367,44.1949,1426552.0
2018-11-08 15:00:00,53.06,53.21,53.0,53.12,1204895.0,44.2033,44.3282,44.1533,44.2533,1204895.0
2018-11-08 15:30:00,53.12,53.25,53.08,53.15,2283380.0,44.2533,44.3616,44.2199,44.2783,2283380.0
2018-11-09 09:30:00,53.09,53.39,52.95,53.19,1347169.0,44.2283,44.4782,44.1116,44.3116,1347169.0
2018-11-09 10:00:00,53.19,53.26,52.98,53.19,1323104.0,44.3116,44.3699,44.1366,44.3116,1323104.0
2018-11-09 10:30:00,53.19,53.21,52.78,52.93,1181691.0,44.3116,44.3282,43.97,44.095,1181691.0
2018-11-09 11:00:00,52.93,53.03,52.79,53.0,1105026.0,44.095,44.1783,43.9783,44.1533,1105026.0
2018-11-09 11:30:00,52.99,53.06,52.75,52.75,848005.0,44.145,44.2033,43.945,43.945,848005.0
2018-11-09 12:00:00,52.75,52.91,52.73,52.88,970396.0,43.945,44.0783,43.9284,44.0533,970396.0
2018-11-09 12:30:00,52.88,53.04,52.85,52.87,665720.0,44.0533,44.1866,44.0283,44.045,665720.0
2018-11-09 13:00:00,52.87,52.92,52.81,52.9,363993.0,44.045,44.0866,43.995,44.07,363993.0
2018-11-09 13:30:00,52.89,53.05,52.8,52.99,747382.0,44.0617,44.1949,43.9867,44.145,747382.0
2018-11-09 14:00:00,52.99,53.03,52.8,52.89,967622.0,44.145,44.1783,43.9867,44.0617,967622.0
2018-11-09 14:30:00,52.89,53.26,52.88,53.08,1008173.0,44.0617,44.3699,44.0533,44.2199,1008173.0
2018-11-09 15:00:00,53.09,53.26,53.04,53.19,951923.0,44.2283,44.3699,44.1866,44.3116,951923.0
2018-11-09 15:30:00,53.18,53.34,53.03,53.06,2360177.0,44.3032,44.4365,44.1783,44.2033,2360177.0
2018-11-12 09:30:00,53.13,53.58,52.9,53.02,1589291.0,44.2616,44.6365,44.07,44.17,1589291.0
2018-11-12 10:00:00,53.02,53.13,52.82,52.98,1286503.0,44.17,44.2616,44.0033,44.1366,1286503.0
2018-11-12 10:30:00,52.98,53.04,52.74,52.85,989167.0,44.1366,44.1866,43.9367,44.0283,989167.0
2018-11-12 11:00:00,52.85,52.97,52.67,52.69,890028.0,44.0283,44.1283,43.8784,43.895,890028.0
2018-11-12 11:30:00,52.69,52.82,52.61,52.82,1139296.0,43.895,44.0033,43.8284,44.0033,1139296.0
2018-11-12 12:00:00,52.81,52.84,52.68,52.73,689911.0,43.995,44.02,43.8867,43.9284,689911.0
2018-11-12 12:30:00,52.73,52.77,52.62,52.63,556650.0,43.9284,43.9617,43.8367,43.8451,556650.0
2018-11-12 13:00:00,52.63,52.69,52.51,52.66,603693.0,43.8451,43.895,43.7451,43.87,603693.0
2018-11-12 13:30:00,52.66,52.86,52.65,52.8,630660.0,43.87,44.0367,43.8617,43.9867,630660.0
2018-11-12 14:00:00,52.79,52.93,52.77,52.79,648112.0,43.9783,44.095,43.9617,43.9783,648112.0
2018-11-12 14:30:00,52.79,52.89,52.66,52.7,843748.0,43.9783,44.0617,43.87,43.9034,843748.0
2018-11-12 15:00:00,52.7,52.76,52.55,52.73,1569393.0,43.9034,43.9534,43.7784,43.9284,1569393.0
2018-11-12 15:30:00,52.73,52.74,52.28,52.37,3206084.0,43.9284,43.9367,43.5535,43.6285,3206084.0
2018-11-13 09:30:00,52.62,53.19,52.62,53.1,1693224.0,43.8367,44.3116,43.8367,44.2366,1693224.0
2018-11-13 10:00:00,53.09,53.11,52.77,52.8,2108516.0,44.2283,44.2449,43.9617,43.9867,2108516.0
2018-11-13 10:30:00,52.81,53.09,52.79,52.98,938021.0,43.995,44.2283,43.9783,44.1366,938021.0
2018-11-13 11:00:00,52.98,53.19,52.96,53.11,1355763.0,44.1366,44.3116,44.12,44.2449,1355763.0
2018-11-13 11:30:00,53.11,53.27,53.0,53.26,1022972.0,44.2449,44.3782,44.1533,44.3699,1022972.0
2018-11-13 12:00:00,53.26,53.33,53.13,53.24,1183154.0,44.3699,44.4282,44.2616,44.3532,1183154.0
2018-11-13 12:30:00,53.25,53.3,53.01,53.11,1664851.0,44.3616,44.4032,44.1616,44.2449,1664851.0
2018-11-13 13:00:00,53.12,53.16,52.93,52.97,583509.0,44.2533,44.2866,44.095,44.1283,583509.0
2018-11-13 13:30:00,52.97,53.13,52.94,53.01,1591652.0,44.1283,44.2616,44.1033,44.1616,1591652.0
2018-11-13 14:00:00,53.02,53.05,52.61,52.76,1210187.0,44.17,44.1949,43.8284,43.9534,1210187.0
2018-11-13 14:30:00,52.77,52.93,52.71,52.84,1065106.0,43.9617,44.095,43.9117,44.02,1065106.0
2018-11-13 15:00:00,52.84,53.0,52.78,52.87,1632382.0,44.02,44.1533,43.97,44.045,1632382.0
2018-11-13 15:30:00,52.87,52.99,52.73,52.75,3864840.0,44.045,44.145,43.9284,43.945,3864840.0
2018-11-14 09:30:00,53.14,53.29,53.01,53.25,1935235.0,44.2699,44.3949,44.1616,44.3616,1935235.0
2018-11-14 10:00:00,53.25,53.26,52.96,53.01,1499412.0,44.3616,44.3699,44.12,44.1616,1499412.0
2018-11-14 10:30:00,53.02,53.07,52.84,52.96,816219.0,44.17,44.2116,44.02,44.12,816219.0
2018-11-14 11:00:00,52.96,52.98,52.53,52.73,1093016.0,44.12,44.1366,43.7617,43.9284,1093016.0
2018-11-14 11:30:00,52.73,52.78,52.49,52.66,1188258.0,43.9284,43.97,43.7284,43.87,1188258.0
2018-11-14 12:00:00,52.65,52.73,52.38,52.52,1063026.0,43.8617,43.9284,43.6368,43.7534,1063026.0
2018-11-14 12:30:00,52.52,52.52,51.92,51.93,1347486.0,43.7534,43.7534,43.2536,43.2619,1347486.0
2018-11-14 13:00:00,51.93,52.02,51.82,51.9,1710032.0,43.2619,43.3369,43.1703,43.2369,1710032.0
2018-11-14 13:30:00,51.9,51.94,51.49,51.77,1353706.0,43.2369,43.2702,42.8953,43.1286,1353706.0
2018-11-14 14:00:00,51.77,52.19,51.69,51.98,1497615.0,43.1286,43.4785,43.062,43.3035,1497615.0
2018-11-14 14:30:00,51.98,52.31,51.84,52.23,1559352.0,43.3035,43.5785,43.1869,43.5118,1559352.0
2018-11-14 15:00:00,52.22,52.43,52.18,52.41,1551068.0,43.5035,43.6784,43.4702,43.6618,1551068.0
2018-11-14 15:30:00,52.41,52.52,52.06,52.15,3067958.0,43.6618,43.7534,43.3702,43.4452,3067958.0
2018-11-15 09:30:00,51.54,51.99,51.28,51.63,2653197.0,42.937,43.3119,42.7204,43.012,2653197.0
2018-11-15 10:00:00,51.64,51.97,51.51,51.9,1370031.0,43.0203,43.2952,42.912,43.2369,1370031.0
2018-11-15 10:30:00,51.89,52.2,51.75,52.05,1279187.0,43.2286,43.4868,43.1119,43.3619,1279187.0
2018-11-15 11:00:00,52.05,52.12,51.9,52.09,1520220.0,43.3619,43.4202,43.2369,43.3952,1520220.0
2018-11-15 11:30:00,52.1,52.43,52.03,52.35,1177177.0,43.4035,43.6784,43.3452,43.6118,1177177.0
2018-11-15 12:00:00,52.35,52.43,52.08,52.32,1043621.0,43.6118,43.6784,43.3869,43.5868,1043621.0
2018-11-15 12:30:00,52.32,52.4,52.12,52.17,781107.0,43.5868,43.6534,43.4202,43.4618,781107.0
2018-11-15 13:00:00,52.18,52.52,52.0,52.44,1028364.0,43.4702,43.7534,43.3202,43.6868,1028364.0
2018-11-15 13:30:00,52.45,52.6,52.33,52.52,1306342.0,43.6951,43.8201,43.5951,43.7534,1306342.0
2018-11-15 14:00:00,52.52,52.84,52.48,52.83,1138540.0,43.7534,44.02,43.7201,44.0117,1138540.0
2018-11-15 14:30:00,52.83,52.91,52.66,52.72,1276463.0,44.0117,44.0783,43.87,43.92,1276463.0
2018-11-15 15:00:00,52.72,52.86,52.43,52.61,2244951.0,43.92,44.0367,43.6784,43.8284,2244951.0
2018-11-15 15:30:00,52.61,52.84,52.54,52.84,2431182.0,43.8284,44.02,43.7701,44.02,2431182.0
2018-11-16 09:30:00,52.65,52.77,52.48,52.65,2166833.0,43.8617,43.9617,43.7201,43.8617,2166833.0
2018-11-16 10:00:00,52.65,52.74,52.52,52.74,1232952.0,43.8617,43.9367,43.7534,43.9367,1232952.0
2018-11-16 10:30:00,52.75,52.89,52.73,52.78,810296.0,43.945,44.0617,43.9284,43.97,810296.0
2018-11-16 11:00:00,52.79,52.84,52.67,52.81,900843.0,43.9783,44.02,43.8784,43.995,900843.0
2018-11-16 11:30:00,52.81,52.87,52.77,52.8,743255.0,43.995,44.045,43.9617,43.9867,743255.0
2018-11-16 12:00:00,52.81,52.87,52.73,52.79,698138.0,43.995,44.045,43.9284,43.9783,698138.0
2018-11-16 12:30:00,52.79,52.96,52.69,52.92,1906548.0,43.9783,44.12,43.895,44.0866,1906548.0
2018-11-16 13:00:00,52.91,52.98,52.77,52.94,894366.0,44.0783,44.1366,43.9617,44.1033,894366.0
2018-11-16 13:30:00,52.95,52.96,52.78,52.89,827923.0,44.1116,44.12,43.97,44.0617,827923.0
2018-11-16 14:00:00,52.89,53.15,52.89,53.12,930311.0,44.0617,44.2783,44.0617,44.2533,930311.0
2018-11-16 14:30:00,53.12,53.18,52.8,52.82,1107995.0,44.2533,44.3032,43.9867,44.0033,1107995.0
2018-11-16 15:00:00,52.83,53.1,52.82,53.05,1137337.0,44.0117,44.2366,44.0033,44.1949,1137337.0
2018-11-16 15:30:00,53.05,53.08,52.87,52.96,1871787.0,44.1949,44.2199,44.045,44.12,1871787.0
2018-11-19 09:30:00,52.97,53.14,52.74,53.0,1617781.0,44.1283,44.2699,43.9367,44.1533,1617781.0
2018-11-19 10:00:00,53.0,53.14,52.96,53.05,1193970.0,44.1533,44.2699,44.12,44.1949,1193970.0
2018-11-19 10:30:00,53.05,53.29,52.95,53.23,1142302.0,44.1949,44.3949,44.1116,44.3449,1142302.0
2018-11-19 11:00:00,53.23,53.3,53.15,53.2,1249046.0,44.3449,44.4032,44.2783,44.3199,1249046.0
2018-11-19 11:30:00,53.2,53.22,52.71,52.81,980529.0,44.3199,44.3366,43.9117,43.995,980529.0
2018-11-19 12:00:00,52.8,52.84,52.6,52.75,1037119.0,43.9867,44.02,43.8201,43.945,1037119.0
2018-11-19 12:30:00,52.74,53.0,52.65,52.99,904696.0,43.9367,44.1533,43.8617,44.145,904696.0
2018-11-19 13:00:00,52.99,53.0,52.8,52.94,787240.0,44.145,44.1533,43.9867,44.1033,787240.0
2018-11-19 13:30:00,52.94,53.04,52.83,52.98,991943.0,44.1033,44.1866,44.0117,44.1366,991943.0
2018-11-19 14:00:00,52.98,53.09,52.87,53.08,1147749.0,44.1366,44.2283,44.045,44.2199,1147749.0
2018-11-19 14:30:00,53.07,53.29,52.99,53.25,1242822.0,44.2116,44.3949,44.145,44.3616,1242822.0
2018-11-19 15:00:00,53.25,53.48,53.21,53.37,1543467.0,44.3616,44.5532,44.3282,44.4615,1543467.0
2018-11-19 15:30:00,53.37,53.39,53.05,53.32,2318336.0,44.4615,44.4782,44.1949,44.4199,2318336.0
2018-11-20 09:30:00,53.05,53.24,52.6,52.82,2598031.0,44.1949,44.3532,43.8201,44.0033,2598031.0
2018-11-20 10:00:00,52.83,52.9,52.51,52.81,1852787.0,44.0117,44.07,43.7451,43.995,1852787.0
2018-11-20 10:30:00,52.81,53.03,52.65,52.87,1813160.0,43.995,44.1783,43.8617,44.045,1813160.0
2018-11-20 11:00:00,52.87,52.96,52.6,52.61,1200593.0,44.045,44.12,43.8201,43.8284,1200593.0
2018-11-20 11:30:00,52.62,52.75,52.45,52.74,1057434.0,43.8367,43.945,43.6951,43.9367,1057434.0
2018-11-20 12:00:00,52.74,52.9,52.67,52.76,1075769.0,43.9367,44.07,43.8784,43.9534,1075769.0
2018-11-20 12:30:00,52.75,52.83,52.36,52.45,797360.0,43.945,44.0117,43.6201,43.6951,797360.0
2018-11-20 13:00:00,52.45,52.57,52.4,52.53,1022466.0,43.6951,43.7951,43.6534,43.7617,1022466.0
2018-11-20 13:30:00,52.53,52.77,52.5,52.69,795963.0,43.7617,43.9617,43.7368,43.895,795963.0
2018-11-20 14:00:00,52.68,52.85,52.55,52.68,1138344.0,43.8867,44.0283,43.7784,43.8867,1138344.0
2018-11-20 14:30:00,52.68,52.93,52.65,52.76,976655.0,43.8867,44.095,43.8617,43.9534,976655.0
2018-11-20 15:00:00,52.76,53.0,52.58,52.94,1514032.0,43.9534,44.1533,43.8034,44.1033,1514032.0
2018-11-20 15:30:00,52.95,52.97,52.53,52.53,3843061.0,44.1116,44.1283,43.7617,43.7617,3843061.0
2018-11-21 09:30:00,52.62,52.79,52.27,52.71,1890490.0,43.8367,43.9783,43.5451,43.9117,1890490.0
2018-11-21 10:00:00,52.71,53.08,52.7,53.06,1326630.0,43.9117,44.2199,43.9034,44.2033,1326630.0
2018-11-21 10:30:00,53.05,53.2,52.85,52.94,1122023.0,44.1949,44.3199,44.0283,44.1033,1122023.0
2018-11-21 11:00:00,52.94,53.07,52.8,52.83,1416553.0,44.1033,44.2116,43.9867,44.0117,1416553.0
2018-11-21 11:30:00,52.84,53.06,52.81,53.03,839253.0,44.02,44.2033,43.995,44.1783,839253.0
2018-11-21 12:00:00,53.03,53.05,52.83,52.87,559898.0,44.1783,44.1949,44.0117,44.045,559898.0
2018-11-21 12:30:00,52.87,52.88,52.7,52.73,544383.0,44.045,44.0533,43.9034,43.9284,544383.0
2018-11-21 13:00:00,52.73,52.77,52.59,52.61,771272.0,43.9284,43.9617,43.8117,43.8284,771272.0
2018-11-21 13:30:00,52.62,52.76,52.6,52.68,731367.0,43.8367,43.9534,43.8201,43.8867,731367.0
2018-11-21 14:00:00,52.68,52.97,52.61,52.93,998192.0,43.8867,44.1283,43.8284,44.095,998192.0
2018-11-21 14:30:00,52.94,53.0,52.89,52.9,677200.0,44.1033,44.1533,44.0617,44.07,677200.0
2018-11-21 15:00:00,52.9,52.93,52.68,52.7,997036.0,44.07,44.095,43.8867,43.9034,997036.0
2018-11-21 15:30:00,52.69,52.7,52.43,52.43,2181078.0,43.895,43.9034,43.6784,43.6784,2181078.0
2018-11-23 09:30:00,51.97,52.08,51.61,51.8,2474826.0,43.2952,43.3869,42.9953,43.1536,2474826.0
2018-11-23 10:00:00,51.8,51.95,51.77,51.81,1514218.0,43.1536,43.2786,43.1286,43.1619,1514218.0
2018-11-23 10:30:00,51.8,52.11,51.8,51.98,1314767.0,43.1536,43.4118,43.1536,43.3035,1314767.0
2018-11-23 11:00:00,51.98,52.13,51.9,52.05,1312504.0,43.3035,43.4285,43.2369,43.3619,1312504.0
2018-11-23 11:30:00,52.04,52.29,51.97,52.1,1001712.0,43.3535,43.5618,43.2952,43.4035,1001712.0
2018-11-23 12:00:00,52.1,52.23,52.05,52.15,889196.0,43.4035,43.5118,43.3619,43.4452,889196.0
2018-11-23 12:30:00,52.15,52.24,51.82,51.84,1462206.0,43.4452,43.5202,43.1703,43.1869,1462206.0
2018-11-26 09:30:00,52.33,52.83,52.33,52.83,1812261.0,43.5951,44.0117,43.5951,44.0117,1812261.0
2018-11-26 10:00:00,52.82,53.0,52.76,52.89,1711608.0,44.0033,44.1533,43.9534,44.0617,1711608.0
2018-11-26 10:30:00,52.9,53.17,52.82,53.11,1029591.0,44.07,44.2949,44.0033,44.2449,1029591.0
2018-11-26 11:00:00,53.11,53.18,52.96,53.0,884804.0,44.2449,44.3032,44.12,44.1533,884804.0
2018-11-26 11:30:00,52.99,53.04,52.79,53.01,876563.0,44.145,44.1866,43.9783,44.1616,876563.0
2018-11-26 12:00:00,53.0,53.1,52.85,52.99,833043.0,44.1533,44.2366,44.0283,44.145,833043.0
2018-11-26 12:30:00,52.99,53.02,52.74,52.85,850029.0,44.145,44.17,43.9367,44.0283,850029.0
2018-11-26 13:00:00,52.85,52.91,52.7,52.8,680611.0,44.0283,44.0783,43.9034,43.9867,680611.0
2018-11-26 13:30:00,52.8,52.93,52.8,52.91,593339.0,43.9867,44.095,43.9867,44.0783,593339.0
2018-11-26 14:00:00,52.92,53.03,52.89,53.02,976942.0,44.0866,44.1783,44.0617,44.17,976942.0
2018-11-26 14:30:00,53.02,53.08,52.88,52.98,1024205.0,44.17,44.2199,44.0533,44.1366,1024205.0
2018-11-26 15:00:00,52.98,53.17,52.95,53.12,1623130.0,44.1366,44.2949,44.1116,44.2533,1623130.0
2018-11-26 15:30:00,53.11,53.13,52.88,52.89,2670569.0,44.2449,44.2616,44.0533,44.0617,2670569.0
2018-11-27 09:30:00,52.69,53.02,52.45,52.98,1080621.0,43.895,44.17,43.6951,44.1366,1080621.0
2018-11-27 10:00:00,52.98,53.3,52.89,53.26,1602162.0,44.1366,44.4032,44.0617,44.3699,1602162.0
2018-11-27 10:30:00,53.25,53.3,53.11,53.15,1456620.0,44.3616,44.4032,44.2449,44.2783,1456620.0
2018-11-27 11:00:00,53.14,53.32,53.1,53.22,1792539.0,44.2699,44.4199,44.2366,44.3366,1792539.0
2018-11-27 11:30:00,53.21,53.31,53.09,53.26,1055575.0,44.3282,44.4115,44.2283,44.3699,1055575.0
2018-11-27 12:00:00,53.26,53.31,53.2,53.23,852078.0,44.3699,44.4115,44.3199,44.3449,852078.0
2018-11-27 12:30:00,53.23,53.3,53.1,53.15,734010.0,44.3449,44.4032,44.2366,44.2783,734010.0
2018-11-27 13:00:00,53.14,53.22,52.95,52.98,752392.0,44.2699,44.3366,44.1116,44.1366,752392.0
2018-11-27 13:30:00,52.98,53.16,52.98,53.15,957718.0,44.1366,44.2866,44.1366,44.2783,957718.0
2018-11-27 14:00:00,53.15,53.22,53.05,53.08,866197.0,44.2783,44.3366,44.1949,44.2199,866197.0
2018-11-27 14:30:00,53.08,53.19,53.08,53.11,802742.0,44.2199,44.3116,44.2199,44.2449,802742.0
2018-11-27 15:00:00,53.12,53.19,53.04,53.15,1148126.0,44.2533,44.3116,44.1866,44.2783,1148126.0
2018-11-27 15:30:00,53.16,53.21,53.07,53.2,2310724.0,44.2866,44.3282,44.2116,44.3199,2310724.0
2018-11-28 09:30:00,53.15,53.5,53.12,53.17,1339282.0,44.2783,44.5698,44.2533,44.2949,1339282.0
2018-11-28 10:00:00,53.17,53.17,52.58,52.66,970536.0,44.2949,44.2949,43.8034,43.87,970536.0
2018-11-28 10:30:00,52.66,52.94,52.62,52.91,962915.0,43.87,44.1033,43.8367,44.0783,962915.0
2018-11-28 11:00:00,52.92,53.27,52.9,53.26,625136.0,44.0866,44.3782,44.07,44.3699,625136.0
2018-11-28 11:30:00,53.27,53.42,53.24,53.39,960827.0,44.3782,44.5032,44.3532,44.4782,960827.0
2018-11-28 12:00:00,53.39,53.99,53.39,53.84,2138972.0,44.4782,44.978,44.4782,44.8531,2138972.0
2018-11-28 12:30:00,53.84,54.04,53.76,53.98,1704527.0,44.8531,45.0197,44.7864,44.9697,1704527.0
2018-11-28 13:00:00,53.98,54.15,53.97,54.12,1226232.0,44.9697,45.1113,44.9614,45.0863,1226232.0
2018-11-28 13:30:00,54.13,54.3,54.12,54.23,1244247.0,45.0947,45.2363,45.0863,45.178,1244247.0
2018-11-28 14:00:00,54.23,54.32,54.14,54.28,1858265.0,45.178,45.253,45.103,45.2196,1858265.0
2018-11-28 14:30:00,54.28,54.36,53.98,53.99,1830405.0,45.2196,45.2863,44.9697,44.978,1830405.0
2018-11-28 15:00:00,53.98,54.24,53.96,54.23,1637834.0,44.9697,45.1863,44.953,45.178,1637834.0
2018-11-28 15:30:00,54.23,54.36,54.19,54.36,3097940.0,45.178,45.2863,45.1447,45.2863,3097940.0
2018-11-29 09:30:00,53.97,54.27,53.93,54.27,1208069.0,44.9614,45.2113,44.9281,45.2113,1208069.0
2018-11-29 10:00:00,54.26,54.3,53.97,53.98,1061037.0,45.203,45.2363,44.9614,44.9697,1061037.0
2018-11-29 10:30:00,53.98,54.15,53.79,53.99,1184513.0,44.9697,45.1113,44.8114,44.978,1184513.0
2018-11-29 11:00:00,53.99,54.12,53.89,54.09,1068905.0,44.978,45.0863,44.8947,45.0613,1068905.0
2018-11-29 11:30:00,54.08,54.09,53.89,53.99,667913.0,45.053,45.0613,44.8947,44.978,667913.0
2018-11-29 12:00:00,53.99,54.02,53.91,53.92,639676.0,44.978,45.003,44.9114,44.9197,639676.0
2018-11-29 12:30:00,53.93,54.02,53.86,53.87,732484.0,44.9281,45.003,44.8697,44.8781,732484.0
2018-11-29 13:00:00,53.88,53.95,53.83,53.9,580524.0,44.8864,44.9447,44.8447,44.9031,580524.0
2018-11-29 13:30:00,53.9,54.12,53.86,54.09,677570.0,44.9031,45.0863,44.8697,45.0613,677570.0
2018-11-29 14:00:00,54.09,54.28,54.03,54.23,774718.0,45.0613,45.2196,45.0114,45.178,774718.0
2018-11-29 14:30:00,54.23,54.39,54.18,54.34,903006.0,45.178,45.3113,45.1363,45.2696,903006.0
2018-11-29 15:00:00,54.34,54.42,54.32,54.38,965512.0,45.2696,45.3363,45.253,45.3029,965512.0
2018-11-29 15:30:00,54.38,54.39,54.01,54.04,1988862.0,45.3029,45.3113,44.9947,45.0197,1988862.0
2018-11-30 09:30:00,54.08,54.35,53.87,54.16,1145004.0,45.053,45.278,44.8781,45.1197,1145004.0
2018-11-30 10:00:00,54.16,54.26,54.09,54.15,814722.0,45.1197,45.203,45.0613,45.1113,814722.0
2018-11-30 10:30:00,54.15,54.37,54.14,54.32,994410.0,45.1113,45.2946,45.103,45.253,994410.0
2018-11-30 11:00:00,54.32,54.33,54.06,54.14,961584.0,45.253,45.2613,45.0364,45.103,961584.0
2018-11-30 11:30:00,54.13,54.27,54.02,54.23,588324.0,45.0947,45.2113,45.003,45.178,588324.0
2018-11-30 12:00:00,54.23,54.28,54.16,54.18,587473.0,45.178,45.2196,45.1197,45.1363,587473.0
2018-11-30 12:30:00,54.17,54.24,54.11,54.12,549145.0,45.128,45.1863,45.078,45.0863,549145.0
2018-11-30 13:00:00,54.12,54.15,54.02,54.02,522345.0,45.0863,45.1113,45.003,45.003,522345.0
2018-11-30 13:30:00,54.03,54.27,53.94,54.25,805106.0,45.0114,45.2113,44.9364,45.1946,805106.0
2018-11-30 14:00:00,54.25,54.31,54.2,54.29,862812.0,45.1946,45.2446,45.153,45.228,862812.0
2018-11-30 14:30:00,54.29,54.45,54.26,54.35,947470.0,45.228,45.3613,45.203,45.278,947470.0
2018-11-30 15:00:00,54.35,54.55,54.31,54.48,885613.0,45.278,45.4446,45.2446,45.3863,885613.0
2018-11-30 15:30:00,54.49,54.55,54.22,54.23,3193368.0,45.3946,45.4446,45.1697,45.178,3193368.0
2018-12-03 09:30:00,54.78,55.04,54.37,54.39,2800454.0,45.6362,45.8528,45.2946,45.3113,2800454.0
2018-12-03 10:00:00,54.39,54.51,54.3,54.44,2006473.0,45.3113,45.4112,45.2363,45.3529,2006473.0
2018-12-03 10:30:00,54.44,54.49,54.04,54.08,1315854.0,45.3529,45.3946,45.0197,45.053,1315854.0
2018-12-03 11:00:00,54.08,54.1,53.88,53.95,1237202.0,45.053,45.0697,44.8864,44.9447,1237202.0
2018-12-03 11:30:00,53.94,54.01,53.6,53.76,1363527.0,44.9364,44.9947,44.6531,44.7864,1363527.0
2018-12-03 12:00:00,53.76,54.06,53.76,54.05,684769.0,44.7864,45.0364,44.7864,45.028,684769.0
2018-12-03 12:30:00,54.05,54.12,54.01,54.05,745487.0,45.028,45.0863,44.9947,45.028,745487.0
2018-12-03 13:00:00,54.05,54.24,54.05,54.2,731087.0,45.028,45.1863,45.028,45.153,731087.0
2018-12-03 13:30:00,54.2,54.21,53.91,53.97,853969.0,45.153,45.1613,44.9114,44.9614,853969.0
2018-12-03 14:00:00,53.97,54.33,53.91,54.3,761607.0,44.9614,45.2613,44.9114,45.2363,761607.0
2018-12-03 14:30:00,54.3,54.37,54.24,54.35,912082.0,45.2363,45.2946,45.1863,45.278,912082.0
2018-12-03 15:00:00,54.35,54.43,54.24,54.36,1416256.0,45.278,45.3446,45.1863,45.2863,1416256.0
2018-12-03 15:30:00,54.36,54.39,54.02,54.23,2324672.0,45.2863,45.3113,45.003,45.178,2324672.0
2018-12-04 09:30:00,53.95,53.99,53.38,53.39,1756350.0,44.9447,44.978,44.4699,44.4782,1756350.0
2018-12-04 10:00:00,53.38,53.46,52.86,53.0,1947289.0,44.4699,44.5365,44.0367,44.1533,1947289.0
2018-12-04 10:30:00,53.0,53.1,52.9,52.96,1616731.0,44.1533,44.2366,44.07,44.12,1616731.0
2018-12-04 11:00:00,52.95,53.07,52.76,52.96,1595622.0,44.1116,44.2116,43.9534,44.12,1595622.0
2018-12-04 11:30:00,52.97,53.01,52.56,52.57,1624860.0,44.1283,44.1616,43.7867,43.7951,1624860.0
2018-12-04 12:00:00,52.57,52.64,52.22,52.28,2405238.0,43.7951,43.8534,43.5035,43.5535,2405238.0
2018-12-04 12:30:00,52.27,52.48,51.94,51.94,2324030.0,43.5451,43.7201,43.2702,43.2702,2324030.0
2018-12-04 13:00:00,51.94,52.0,51.55,51.66,1813181.0,43.2702,43.3202,42.9453,43.037,1813181.0
2018-12-04 13:30:00,51.65,52.05,51.51,51.98,2202201.0,43.0286,43.3619,42.912,43.3035,2202201.0
2018-12-04 14:00:00,51.97,52.11,51.81,51.83,1805441.0,43.2952,43.4118,43.1619,43.1786,1805441.0
2018-12-04 14:30:00,51.83,52.36,51.78,52.2,1664938.0,43.1786,43.6201,43.1369,43.4868,1664938.0
2018-12-04 15:00:00,52.2,52.21,51.7,51.74,2072940.0,43.4868,43.4952,43.0703,43.1036,2072940.0
2018-12-04 15:30:00,51.74,51.99,51.64,51.79,5275248.0,43.1036,43.3119,43.0203,43.1453,5275248.0
2018-12-06 09:30:00,50.65,51.14,50.41,50.55,4072234.0,42.1956,42.6038,41.9956,42.1122,4072234.0
2018-12-06 10:00:00,50.55,51.03,50.52,50.82,3000311.0,42.1122,42.5121,42.0873,42.3372,3000311.0
2018-12-06 10:30:00,50.82,50.91,50.41,50.47,2671495.0,42.3372,42.4122,41.9956,42.0456,2671495.0
2018-12-06 11:00:00,50.47,50.52,50.02,50.09,2818110.0,42.0456,42.0873,41.6707,41.729,2818110.0
2018-12-06 11:30:00,50.1,50.44,50.07,50.26,2254800.0,41.7374,42.0206,41.7124,41.8706,2254800.0
2018-12-06 12:00:00,50.27,50.59,50.18,50.56,1710824.0,41.879,42.1456,41.804,42.1206,1710824.0
2018-12-06 12:30:00,50.55,50.66,50.37,50.41,1647047.0,42.1122,42.2039,41.9623,41.9956,1647047.0
2018-12-06 13:00:00,50.42,50.47,50.1,50.34,1621380.0,42.0039,42.0456,41.7374,41.9373,1621380.0
2018-12-06 13:30:00,50.33,50.63,50.21,50.63,1233152.0,41.929,42.1789,41.829,42.1789,1233152.0
2018-12-06 14:00:00,50.63,50.72,50.26,50.51,1719443.0,42.1789,42.2539,41.8706,42.0789,1719443.0
2018-12-06 14:30:00,50.5,50.53,50.1,50.21,2770654.0,42.0706,42.0956,41.7374,41.829,2770654.0
2018-12-06 15:00:00,50.2,50.52,50.17,50.47,2424124.0,41.8207,42.0873,41.7957,42.0456,2424124.0
2018-12-06 15:30:00,50.47,51.1,50.44,51.08,5018463.0,42.0456,42.5704,42.0206,42.5538,5018463.0
2018-12-07 09:30:00,50.89,51.45,50.75,51.21,2040521.0,42.3955,42.862,42.2789,42.6621,2040521.0
2018-12-07 10:00:00,51.22,51.23,50.47,50.71,1659976.0,42.6704,42.6787,42.0456,42.2455,1659976.0
2018-12-07 10:30:00,50.71,51.18,50.52,51.18,1503457.0,42.2455,42.6371,42.0873,42.6371,1503457.0
2018-12-07 11:00:00,51.18,51.24,50.52,50.68,1621395.0,42.6371,42.6871,42.0873,42.2205,1621395.0
2018-12-07 11:30:00,50.68,50.82,50.51,50.66,1672199.0,42.2205,42.3372,42.0789,42.2039,1672199.0
2018-12-07 12:00:00,50.65,50.86,50.53,50.56,1122034.0,42.1956,42.3705,42.0956,42.1206,1122034.0
2018-12-07 12:30:00,50.55,50.73,50.36,50.69,1418424.0,42.1122,42.2622,41.954,42.2289,1418424.0
2018-12-07 13:00:00,50.69,50.8,50.5,50.57,1104877.0,42.2289,42.3205,42.0706,42.1289,1104877.0
2018-12-07 13:30:00,50.56,50.6,50.38,50.44,1138098.0,42.1206,42.1539,41.9706,42.0206,1138098.0
2018-12-07 14:00:00,50.43,50.6,50.08,50.54,1857075.0,42.0123,42.1539,41.7207,42.1039,1857075.0
2018-12-07 14:30:00,50.53,50.56,50.19,50.22,1681300.0,42.0956,42.1206,41.8123,41.8373,1681300.0
2018-12-07 15:00:00,50.22,50.47,50.05,50.41,2693171.0,41.8373,42.0456,41.6957,41.9956,2693171.0
2018-12-07 15:30:00,50.4,50.68,50.25,50.26,3842056.0,41.9873,42.2205,41.8623,41.8706,3842056.0
2018-12-10 09:30:00,50.07,50.07,49.04,49.26,2464032.0,41.7124,41.7124,40.8543,41.0376,2464032.0
2018-12-10 10:00:00,49.26,49.56,49.13,49.21,2372262.0,41.0376,41.2875,40.9293,40.9959,2372262.0
2018-12-10 10:30:00,49.21,49.28,48.62,48.69,3008963.0,40.9959,41.0542,40.5044,40.5627,3008963.0
2018-12-10 11:00:00,48.68,48.7,48.3,48.58,2923207.0,40.5544,40.571,40.2378,40.4711,2923207.0
2018-12-10 11:30:00,48.57,48.78,48.49,48.51,2128672.0,40.4627,40.6377,40.3961,40.4128,2128672.0
2018-12-10 12:00:00,48.5,48.74,48.48,48.68,1880362.0,40.4044,40.6044,40.3878,40.5544,1880362.0
2018-12-10 12:30:00,48.67,48.88,48.63,48.73,1802578.0,40.5461,40.721,40.5127,40.596,1802578.0
2018-12-10 13:00:00,48.73,48.88,48.61,48.67,1555653.0,40.596,40.721,40.4961,40.5461,1555653.0
2018-12-10 13:30:00,48.67,48.87,48.63,48.74,1730281.0,40.5461,40.7127,40.5127,40.6044,1730281.0
2018-12-10 14:00:00,48.74,48.86,48.61,48.76,1337001.0,40.6044,40.7043,40.4961,40.621,1337001.0
2018-12-10 14:30:00,48.77,49.0,48.74,48.79,1574353.0,40.6294,40.821,40.6044,40.646,1574353.0
2018-12-10 15:00:00,48.79,48.88,48.69,48.88,1328779.0,40.646,40.721,40.5627,40.721,1328779.0
2018-12-10 15:30:00,48.89,49.11,48.78,48.79,3524024.0,40.7293,40.9126,40.6377,40.646,3524024.0
2018-12-11 09:30:00,49.41,49.59,48.9,48.96,2736872.0,41.1625,41.3125,40.7377,40.7876,2736872.0
2018-12-11 10:00:00,48.96,49.11,48.72,48.84,2141119.0,40.7876,40.9126,40.5877,40.6877,2141119.0
2018-12-11 10:30:00,48.84,48.95,48.59,48.66,1429079.0,40.6877,40.7793,40.4794,40.5377,1429079.0
2018-12-11 11:00:00,48.66,48.72,48.49,48.49,1486288.0,40.5377,40.5877,40.3961,40.3961,1486288.0
2018-12-11 11:30:00,48.49,48.56,48.39,48.43,1680298.0,40.3961,40.4544,40.3128,40.3461,1680298.0
2018-12-11 12:00:00,48.43,48.43,47.98,47.99,1806866.0,40.3461,40.3461,39.9712,39.9796,1806866.0
2018-12-11 12:30:00,47.99,48.04,47.83,47.96,1106331.0,39.9796,40.0212,39.8463,39.9546,1106331.0
2018-12-11 13:00:00,47.95,48.04,47.83,47.95,1144528.0,39.9462,40.0212,39.8463,39.9462,1144528.0
2018-12-11 13:30:00,47.94,47.97,47.54,47.63,1796992.0,39.9379,39.9629,39.6047,39.6796,1796992.0
2018-12-11 14:00:00,47.63,48.04,47.55,48.01,1884284.0,39.6796,40.0212,39.613,39.9962,1884284.0
2018-12-11 14:30:00,48.01,48.27,47.97,48.15,1838738.0,39.9962,40.2128,39.9629,40.1128,1838738.0
2018-12-11 15:00:00,48.15,48.36,48.0,48.17,1706255.0,40.1128,40.2878,39.9879,40.1295,1706255.0
2018-12-11 15:30:00,48.17,48.33,47.7,47.76,4665291.0,40.1295,40.2628,39.738,39.7879,4665291.0
2018-12-12 09:30:00,48.29,48.29,46.93,46.96,5388276.0,40.2295,40.2295,39.0965,39.1215,5388276.0
2018-12-12 10:00:00,46.96,47.59,46.85,47.45,3972363.0,39.1215,39.6463,39.0298,39.5297,3972363.0
2018-12-12 10:30:00,47.44,47.83,47.22,47.82,3657657.0,39.5214,39.8463,39.3381,39.8379,3657657.0
2018-12-12 11:00:00,47.83,47.86,47.52,47.86,2792306.0,39.8463,39.8713,39.588,39.8713,2792306.0
2018-12-12 11:30:00,47.86,48.18,47.79,48.16,2221314.0,39.8713,40.1378,39.8129,40.1212,2221314.0
2018-12-12 12:00:00,48.17,48.21,47.87,48.06,1627516.0,40.1295,40.1628,39.8796,40.0379,1627516.0
2018-12-12 12:30:00,48.07,48.07,47.86,48.0,1392228.0,40.0462,40.0462,39.8713,39.9879,1392228.0
2018-12-12 13:00:00,48.01,48.29,47.94,48.27,1336067.0,39.9962,40.2295,39.9379,40.2128,1336067.0
2018-12-12 13:30:00,48.27,48.3,48.1,48.21,1264946.0,40.2128,40.2378,40.0712,40.1628,1264946.0
2018-12-12 14:00:00,48.21,48.27,47.93,47.99,1899223.0,40.1628,40.2128,39.9296,39.9796,1899223.0
2018-12-12 14:30:00,47.99,48.08,47.86,48.03,2012687.0,39.9796,40.0545,39.8713,40.0129,2012687.0
2018-12-12 15:00:00,48.03,48.26,47.93,47.98,2249395.0,40.0129,40.2045,39.9296,39.9712,2249395.0
2018-12-12 15:30:00,47.98,48.12,47.7,47.74,3907775.0,39.9712,40.0879,39.738,39.7713,3907775.0
2018-12-13 09:30:00,47.97,48.12,47.58,47.59,1712111.0,39.9629,40.0879,39.638,39.6463,1712111.0
2018-12-13 10:00:00,47.59,47.68,47.45,47.51,2671284.0,39.6463,39.7213,39.5297,39.5797,2671284.0
2018-12-13 10:30:00,47.52,47.87,47.47,47.73,1804130.0,39.588,39.8796,39.5464,39.763,1804130.0
2018-12-13 11:00:00,47.73,47.76,47.38,47.51,2070489.0,39.763,39.7879,39.4714,39.5797,2070489.0
2018-12-13 11:30:00,47.51,47.62,47.23,47.23,1813143.0,39.5797,39.6713,39.3464,39.3464,1813143.0
2018-12-13 12:00:00,47.23,47.37,47.13,47.18,1382315.0,39.3464,39.463,39.2631,39.3048,1382315.0
2018-12-13 12:30:00,47.17,47.37,47.17,47.25,1277930.0,39.2964,39.463,39.2964,39.3631,1277930.0
2018-12-13 13:00:00,47.25,47.26,47.0,47.12,1209598.0,39.3631,39.3714,39.1548,39.2548,1209598.0
2018-12-13 13:30:00,47.11,47.24,47.04,47.14,1578939.0,39.2464,39.3547,39.1881,39.2714,1578939.0
2018-12-13 14:00:00,47.15,47.15,46.93,47.1,1665796.0,39.2798,39.2798,39.0965,39.2381,1665796.0
2018-12-13 14:30:00,47.1,47.23,47.02,47.16,2012632.0,39.2381,39.3464,39.1715,39.2881,2012632.0
2018-12-13 15:00:00,47.16,47.29,47.08,47.12,1999067.0,39.2881,39.3964,39.2215,39.2548,1999067.0
2018-12-13 15:30:00,47.12,47.22,47.02,47.03,3614698.0,39.2548,39.3381,39.1715,39.1798,3614698.0
2018-12-14 09:30:00,46.55,47.49,46.54,47.35,2024952.0,38.7799,39.563,38.7716,39.4464,2024952.0
2018-12-14 10:00:00,47.35,47.41,46.96,46.97,1388038.0,39.4464,39.4964,39.1215,39.1298,1388038.0
2018-12-14 10:30:00,46.97,47.17,46.8,47.01,1422519.0,39.1298,39.2964,38.9882,39.1631,1422519.0
2018-12-14 11:00:00,47.0,47.24,46.97,47.03,2254895.0,39.1548,39.3547,39.1298,39.1798,2254895.0
2018-12-14 11:30:00,47.02,47.06,46.73,46.82,1449974.0,39.1715,39.2048,38.9299,39.0049,1449974.0
2018-12-14 12:00:00,46.82,46.97,46.75,46.78,1739463.0,39.0049,39.1298,38.9465,38.9715,1739463.0
2018-12-14 12:30:00,46.78,46.91,46.67,46.68,1018776.0,38.9715,39.0798,38.8799,38.8882,1018776.0
2018-12-14 13:00:00,46.67,46.84,46.63,46.74,1204771.0,38.8799,39.0215,38.8466,38.9382,1204771.0
2018-12-14 13:30:00,46.74,46.76,46.61,46.64,1163228.0,38.9382,38.9549,38.8299,38.8549,1163228.0
2018-12-14 14:00:00,46.64,46.73,46.56,46.67,1146451.0,38.8549,38.9299,38.7883,38.8799,1146451.0
2018-12-14 14:30:00,46.67,46.67,46.38,46.51,1560338.0,38.8799,38.8799,38.6383,38.7466,1560338.0
2018-12-14 15:00:00,46.52,46.7,46.5,46.61,1779603.0,38.7549,38.9049,38.7383,38.8299,1779603.0
2018-12-14 15:30:00,46.61,46.65,46.41,46.54,3357375.0,38.8299,38.8632,38.6633,38.7716,3357375.0
2018-12-17 09:30:00,46.22,46.71,46.12,46.66,2268148.0,38.505,38.9132,38.4217,38.8716,2268148.0
2018-12-17 10:00:00,46.66,46.81,46.62,46.74,1626094.0,38.8716,38.9965,38.8382,38.9382,1626094.0
2018-12-17 10:30:00,46.74,47.12,46.6,47.11,1536805.0,38.9382,39.2548,38.8216,39.2464,1536805.0
2018-12-17 11:00:00,47.12,47.31,47.09,47.17,1594573.0,39.2548,39.4131,39.2298,39.2964,1594573.0
2018-12-17 11:30:00,47.17,47.21,47.02,47.13,1304510.0,39.2964,39.3298,39.1715,39.2631,1304510.0
2018-12-17 12:00:00,47.15,47.18,46.92,47.09,1462170.0,39.2798,39.3048,39.0882,39.2298,1462170.0
2018-12-17 12:30:00,47.09,47.09,46.84,46.85,1675412.0,39.2298,39.2298,39.0215,39.0298,1675412.0
2018-12-17 13:00:00,46.85,47.05,46.78,46.94,1586170.0,39.0298,39.1965,38.9715,39.1048,1586170.0
2018-12-17 13:30:00,46.94,47.03,46.78,46.87,1441271.0,39.1048,39.1798,38.9715,39.0465,1441271.0
2018-12-17 14:00:00,46.86,46.98,46.74,46.87,1532417.0,39.0382,39.1381,38.9382,39.0465,1532417.0
2018-12-17 14:30:00,46.88,46.96,46.63,46.74,1422318.0,39.0548,39.1215,38.8466,38.9382,1422318.0
2018-12-17 15:00:00,46.75,46.89,46.62,46.64,2182983.0,38.9465,39.0632,38.8382,38.8549,2182983.0
2018-12-17 15:30:00,46.65,46.68,46.36,46.62,4150154.0,38.8632,38.8882,38.6216,38.8382,4150154.0
2018-12-18 09:30:00,46.94,47.47,46.8,47.45,2096369.0,39.1048,39.5464,38.9882,39.5297,2096369.0
2018-12-18 10:00:00,47.46,47.52,47.21,47.25,1718939.0,39.538,39.588,39.3298,39.3631,1718939.0
2018-12-18 10:30:00,47.25,47.32,46.88,46.98,1496824.0,39.3631,39.4214,39.0548,39.1381,1496824.0
2018-12-18 11:00:00,46.99,47.22,46.8,46.91,1547339.0,39.1465,39.3381,38.9882,39.0798,1547339.0
2018-12-18 11:30:00,46.91,47.09,46.87,47.02,1263424.0,39.0798,39.2298,39.0465,39.1715,1263424.0
2018-12-18 12:00:00,47.02,47.2,46.96,47.07,1219949.0,39.1715,39.3214,39.1215,39.2131,1219949.0
2018-12-18 12:30:00,47.07,47.1,46.94,47.07,885475.0,39.2131,39.2381,39.1048,39.2131,885475.0
2018-12-18 13:00:00,47.06,47.22,46.86,46.94,1078061.0,39.2048,39.3381,39.0382,39.1048,1078061.0
2018-12-18 13:30:00,46.94,46.94,46.62,46.66,1239507.0,39.1048,39.1048,38.8382,38.8716,1239507.0
2018-12-18 14:00:00,46.66,46.85,46.63,46.72,1106272.0,38.8716,39.0298,38.8466,38.9215,1106272.0
2018-12-18 14:30:00,46.72,46.73,46.34,46.37,1524022.0,38.9215,38.9299,38.605,38.63,1524022.0
2018-12-18 15:00:00,46.37,46.62,46.32,46.48,1981138.0,38.63,38.8382,38.5883,38.7216,1981138.0
2018-12-18 15:30:00,46.48,46.82,46.48,46.52,3648245.0,38.7216,39.0049,38.7216,38.7549,3648245.0
2018-12-19 09:30:00,46.39,46.92,46.11,46.65,1737166.0,38.6466,39.0882,38.4134,38.8632,1737166.0
2018-12-19 10:00:00,46.66,46.9,46.62,46.78,1456105.0,38.8716,39.0715,38.8382,38.9715,1456105.0
2018-12-19 10:30:00,46.78,46.89,46.62,46.64,1461390.0,38.9715,39.0632,38.8382,38.8549,1461390.0
2018-12-19 11:00:00,46.65,46.81,46.62,46.66,1027040.0,38.8632,38.9965,38.8382,38.8716,1027040.0
2018-12-19 11:30:00,46.65,46.73,46.51,46.71,968535.0,38.8632,38.9299,38.7466,38.9132,968535.0
2018-12-19 12:00:00,46.71,47.05,46.67,47.03,991754.0,38.9132,39.1965,38.8799,39.1798,991754.0
2018-12-19 12:30:00,47.03,47.26,47.0,47.18,1189169.0,39.1798,39.3714,39.1548,39.3048,1189169.0
2018-12-19 13:00:00,47.17,47.21,47.02,47.04,1255651.0,39.2964,39.3298,39.1715,39.1881,1255651.0
2018-12-19 13:30:00,47.03,47.4,46.97,47.36,1447112.0,39.1798,39.488,39.1298,39.4547,1447112.0
2018-12-19 14:00:00,47.36,47.43,46.39,46.91,3036613.0,39.4547,39.513,38.6466,39.0798,3036613.0
2018-12-19 14:30:00,46.9,47.16,45.97,46.04,3487544.0,39.0715,39.2881,38.2967,38.355,3487544.0
2018-12-19 15:00:00,46.04,46.05,45.3,45.51,5041880.0,38.355,38.3634,37.7386,37.9135,5041880.0
2018-12-19 15:30:00,45.51,45.84,45.41,45.66,4623681.0,37.9135,38.1884,37.8302,38.0385,4623681.0
2018-12-20 09:30:00,45.4,45.87,45.33,45.72,2702163.0,37.8219,38.2134,37.7636,38.0885,2702163.0
2018-12-20 10:00:00,45.71,46.1,45.69,45.97,2622779.0,38.0801,38.405,38.0635,38.2967,2622779.0
2018-12-20 10:30:00,45.97,46.31,45.95,46.15,1859977.0,38.2967,38.58,38.2801,38.4467,1859977.0
2018-12-20 11:00:00,46.14,46.21,46.0,46.06,1585270.0,38.4384,38.4967,38.3217,38.3717,1585270.0
2018-12-20 11:30:00,46.07,46.24,45.85,45.95,2577628.0,38.38,38.5217,38.1968,38.2801,2577628.0
2018-12-20 12:00:00,45.95,46.53,45.93,46.51,2825354.0,38.2801,38.7633,38.2634,38.7466,2825354.0
2018-12-20 12:30:00,46.51,46.55,46.12,46.25,2411234.0,38.7466,38.7799,38.4217,38.53,2411234.0
2018-12-20 13:00:00,46.25,46.54,46.02,46.5,2159863.0,38.53,38.7716,38.3384,38.7383,2159863.0
2018-12-20 13:30:00,46.49,46.77,46.39,46.54,2579694.0,38.7299,38.9632,38.6466,38.7716,2579694.0
2018-12-20 14:00:00,46.54,46.57,46.02,46.28,4003544.0,38.7716,38.7966,38.3384,38.555,4003544.0
2018-12-20 14:30:00,46.27,46.62,46.17,46.32,2937274.0,38.5467,38.8382,38.4633,38.5883,2937274.0
2018-12-20 15:00:00,46.31,46.57,46.12,46.24,2773830.0,38.58,38.7966,38.4217,38.5217,2773830.0
2018-12-20 15:30:00,46.24,46.37,45.8,46.02,5198841.0,38.5217,38.63,38.1551,38.3384,5198841.0
2018-12-21 09:30:00,45.59,46.36,45.4,46.0,8501318.0,37.9802,38.6216,37.8219,38.3217,8501318.0
2018-12-21 10:00:00,46.0,46.53,45.96,46.17,2444695.0,38.3217,38.7633,38.2884,38.4633,2444695.0
2018-12-21 10:30:00,46.18,46.23,45.89,45.91,1891459.0,38.4717,38.5133,38.2301,38.2467,1891459.0
2018-12-21 11:00:00,45.91,46.04,45.59,46.02,1769462.0,38.2467,38.355,37.9802,38.3384,1769462.0
2018-12-21 11:30:00,46.02,46.22,45.83,45.88,1667052.0,38.3384,38.505,38.1801,38.2218,1667052.0
2018-12-21 12:00:00,45.89,45.99,45.64,45.78,1752277.0,38.2301,38.3134,38.0218,38.1384,1752277.0
2018-12-21 12:30:00,45.78,45.91,45.59,45.71,2203752.0,38.1384,38.2467,37.9802,38.0801,2203752.0
2018-12-21 13:00:00,45.71,45.79,45.6,45.74,1417523.0,38.0801,38.1468,37.9885,38.1051,1417523.0
2018-12-21 13:30:00,45.74,46.1,45.71,45.77,1539424.0,38.1051,38.405,38.0801,38.1301,1539424.0
2018-12-21 14:00:00,45.77,45.9,45.6,45.85,1467482.0,38.1301,38.2384,37.9885,38.1968,1467482.0
2018-12-21 14:30:00,45.85,45.92,45.52,45.65,1729170.0,38.1968,38.2551,37.9218,38.0301,1729170.0
2018-12-21 15:00:00,45.66,45.78,45.11,45.11,2525282.0,38.0385,38.1384,37.5803,37.5803,2525282.0
2018-12-21 15:30:00,45.12,45.24,44.92,45.07,4594634.0,37.5886,37.6886,37.422,37.547,4594634.0
2018-12-24 09:30:00,44.47,45.1,44.29,44.52,2305402.0,37.0471,37.572,36.8972,37.0888,2305402.0
2018-12-24 10:00:00,44.52,44.6,44.02,44.34,2211903.0,37.0888,37.1554,36.6722,36.9388,2211903.0
2018-12-24 10:30:00,44.34,44.73,44.34,44.55,2016003.0,36.9388,37.2637,36.9388,37.1138,2016003.0
2018-12-24 11:00:00,44.56,44.66,44.1,44.22,2347473.0,37.1221,37.2054,36.7389,36.8388,2347473.0
2018-12-24 11:30:00,44.22,44.35,43.93,43.97,2063687.0,36.8388,36.9471,36.5972,36.6306,2063687.0
2018-12-24 12:00:00,43.97,44.11,43.85,43.96,2173180.0,36.6306,36.7472,36.5306,36.6222,2173180.0
2018-12-24 12:30:00,43.96,44.04,43.6,43.63,2577597.0,36.6222,36.6889,36.3223,36.3473,2577597.0
2018-12-26 09:30:00,43.84,44.16,43.49,43.5,1797326.0,36.5223,36.7889,36.2307,36.239,1797326.0
2018-12-26 10:00:00,43.49,43.51,43.02,43.33,1934761.0,36.2307,36.2474,35.8391,36.0974,1934761.0
2018-12-26 10:30:00,43.33,43.35,43.04,43.12,1377966.0,36.0974,36.1141,35.8558,35.9225,1377966.0
2018-12-26 11:00:00,43.13,43.72,43.12,43.68,1618840.0,35.9308,36.4223,35.9225,36.389,1618840.0
2018-12-26 11:30:00,43.67,44.12,43.61,44.1,1092407.0,36.3806,36.7555,36.3307,36.7389,1092407.0
2018-12-26 12:00:00,44.1,44.31,44.04,44.16,2179552.0,36.7389,36.9138,36.6889,36.7889,2179552.0
2018-12-26 12:30:00,44.16,44.4,44.12,44.35,1057764.0,36.7889,36.9888,36.7555,36.9471,1057764.0
2018-12-26 13:00:00,44.36,44.4,43.94,44.12,1688375.0,36.9555,36.9888,36.6056,36.7555,1688375.0
2018-12-26 13:30:00,44.12,44.63,44.12,44.58,1303177.0,36.7555,37.1804,36.7555,37.1387,1303177.0
2018-12-26 14:00:00,44.59,44.65,44.42,44.44,1318504.0,37.1471,37.1971,37.0055,37.0221,1318504.0
2018-12-26 14:30:00,44.44,44.57,44.36,44.56,1049289.0,37.0221,37.1304,36.9555,37.1221,1049289.0
2018-12-26 15:00:00,44.56,44.95,44.5,44.93,1123819.0,37.1221,37.447,37.0721,37.4303,1123819.0
2018-12-26 15:30:00,44.93,45.59,44.9,45.59,4093751.0,37.4303,37.9802,37.4053,37.9802,4093751.0
2018-12-27 09:30:00,44.72,45.16,44.51,44.91,2025782.0,37.2554,37.6219,37.0804,37.4137,2025782.0
2018-12-27 10:00:00,44.91,45.16,44.77,44.77,1467117.0,37.4137,37.6219,37.297,37.297,1467117.0
2018-12-27 10:30:00,44.78,45.16,44.72,44.91,1517681.0,37.3054,37.6219,37.2554,37.4137,1517681.0
2018-12-27 11:00:00,44.9,45.06,44.7,45.0,1066972.0,37.4053,37.5386,37.2387,37.4886,1066972.0
2018-12-27 11:30:00,45.0,45.13,44.63,44.74,976223.0,37.4886,37.5969,37.1804,37.272,976223.0
2018-12-27 12:00:00,44.74,44.75,44.44,44.52,958243.0,37.272,37.2804,37.0221,37.0888,958243.0
2018-12-27 12:30:00,44.52,44.54,44.27,44.42,1256655.0,37.0888,37.1054,36.8805,37.0055,1256655.0
2018-12-27 13:00:00,44.41,44.51,44.26,44.27,896300.0,36.9971,37.0804,36.8722,36.8805,896300.0
2018-12-27 13:30:00,44.27,44.33,43.98,44.12,974579.0,36.8805,36.9305,36.6389,36.7555,974579.0
2018-12-27 14:00:00,44.12,44.18,43.85,44.08,1311493.0,36.7555,36.8055,36.5306,36.7222,1311493.0
2018-12-27 14:30:00,44.08,44.34,43.86,44.27,1386034.0,36.7222,36.9388,36.5389,36.8805,1386034.0
2018-12-27 15:00:00,44.27,44.82,44.01,44.79,1859967.0,36.8805,37.3387,36.6639,37.3137,1859967.0
2018-12-27 15:30:00,44.78,45.53,44.67,45.52,3967477.0,37.3054,37.9302,37.2137,37.9218,3967477.0
2018-12-28 09:30:00,45.68,46.09,45.53,46.08,1925194.0,38.0551,38.3967,37.9302,38.3884,1925194.0
2018-12-28 10:00:00,46.08,46.12,45.76,45.79,1379723.0,38.3884,38.4217,38.1218,38.1468,1379723.0
2018-12-28 10:30:00,45.79,45.95,45.56,45.91,1273575.0,38.1468,38.2801,37.9552,38.2467,1273575.0
2018-12-28 11:00:00,45.91,46.0,45.74,45.95,1477452.0,38.2467,38.3217,38.1051,38.2801,1477452.0
2018-12-28 11:30:00,45.96,46.15,45.89,46.06,1240298.0,38.2884,38.4467,38.2301,38.3717,1240298.0
2018-12-28 12:00:00,46.06,46.3,46.06,46.2,1200925.0,38.3717,38.5716,38.3717,38.4883,1200925.0
2018-12-28 12:30:00,46.2,46.29,46.08,46.09,1202306.0,38.4883,38.5633,38.3884,38.3967,1202306.0
2018-12-28 13:00:00,46.08,46.26,45.81,45.82,1041121.0,38.3884,38.5383,38.1634,38.1718,1041121.0
2018-12-28 13:30:00,45.81,46.12,45.79,46.03,979361.0,38.1634,38.4217,38.1468,38.3467,979361.0
2018-12-28 14:00:00,46.04,46.35,46.02,46.14,1114415.0,38.355,38.6133,38.3384,38.4384,1114415.0
2018-12-28 14:30:00,46.14,46.41,46.11,46.35,1373494.0,38.4384,38.6633,38.4134,38.6133,1373494.0
2018-12-28 15:00:00,46.36,46.43,45.76,45.86,2173123.0,38.6216,38.6799,38.1218,38.2051,2173123.0
2018-12-28 15:30:00,45.85,45.91,45.66,45.78,3269050.0,38.1968,38.2467,38.0385,38.1384,3269050.0
2018-12-31 09:30:00,45.98,46.48,45.83,45.83,1297004.0,38.3051,38.7216,38.1801,38.1801,1297004.0
2018-12-31 10:00:00,45.84,46.04,45.8,45.82,858885.0,38.1884,38.355,38.1551,38.1718,858885.0
2018-12-31 10:30:00,45.82,46.04,45.75,45.94,732353.0,38.1718,38.355,38.1135,38.2717,732353.0
2018-12-31 11:00:00,45.95,45.96,45.66,45.84,865447.0,38.2801,38.2884,38.0385,38.1884,865447.0
2018-12-31 11:30:00,45.83,45.84,45.57,45.81,835763.0,38.1801,38.1884,37.9635,38.1634,835763.0
2018-12-31 12:00:00,45.81,45.87,45.69,45.76,824284.0,38.1634,38.2134,38.0635,38.1218,824284.0
2018-12-31 12:30:00,45.77,45.88,45.73,45.85,701995.0,38.1301,38.2218,38.0968,38.1968,701995.0
2018-12-31 13:00:00,45.85,46.05,45.81,46.04,608108.0,38.1968,38.3634,38.1634,38.355,608108.0
2018-12-31 13:30:00,46.05,46.08,45.83,45.84,627745.0,38.3634,38.3884,38.1801,38.1884,627745.0
2018-12-31 14:00:00,45.85,45.87,45.71,45.72,785523.0,38.1968,38.2134,38.0801,38.0885,785523.0
2018-12-31 14:30:00,45.72,45.87,45.63,45.75,867855.0,38.0885,38.2134,38.0135,38.1135,867855.0
2018-12-31 15:00:00,45.75,45.88,45.7,45.84,999198.0,38.1135,38.2218,38.0718,38.1884,999198.0
2018-12-31 15:30:00,45.83,46.11,45.75,46.1,2705662.0,38.1801,38.4134,38.1135,38.405,2705662.0
2019-01-02 09:30:00,45.53,46.22,45.41,46.2,1493134.0,37.9302,38.505,37.8302,38.4883,1493134.0
2019-01-02 10:00:00,46.2,46.42,46.04,46.33,1167676.0,38.4883,38.6716,38.355,38.5966,1167676.0
2019-01-02 10:30:00,46.34,46.68,46.26,46.6,893628.0,38.605,38.8882,38.5383,38.8216,893628.0
2019-01-02 11:00:00,46.6,46.87,46.52,46.72,1281444.0,38.8216,39.0465,38.7549,38.9215,1281444.0
2019-01-02 11:30:00,46.72,46.85,46.67,46.68,1171708.0,38.9215,39.0298,38.8799,38.8882,1171708.0
2019-01-02 12:00:00,46.67,46.75,46.6,46.7,866430.0,38.8799,38.9465,38.8216,38.9049,866430.0
2019-01-02 12:30:00,46.7,46.81,46.64,46.77,971493.0,38.9049,38.9965,38.8549,38.9632,971493.0
2019-01-02 13:00:00,46.76,46.83,46.73,46.8,733487.0,38.9549,39.0132,38.9299,38.9882,733487.0
2019-01-02 13:30:00,46.81,46.93,46.74,46.92,797421.0,38.9965,39.0965,38.9382,39.0882,797421.0
2019-01-02 14:00:00,46.93,46.93,46.77,46.81,936112.0,39.0965,39.0965,38.9632,38.9965,936112.0
2019-01-02 14:30:00,46.81,46.91,46.72,46.74,759521.0,38.9965,39.0798,38.9215,38.9382,759521.0
2019-01-02 15:00:00,46.73,46.79,46.59,46.68,1819153.0,38.9299,38.9799,38.8132,38.8882,1819153.0
2019-01-02 15:30:00,46.67,46.95,46.57,46.92,3506310.0,38.8799,39.1132,38.7966,39.0882,3506310.0
2019-01-03 09:30:00,46.65,46.94,46.44,46.79,1476552.0,38.8632,39.1048,38.6883,38.9799,1476552.0
2019-01-03 10:00:00,46.78,46.79,46.44,46.72,2023330.0,38.9715,38.9799,38.6883,38.9215,2023330.0
2019-01-03 10:30:00,46.71,46.71,46.37,46.67,1425803.0,38.9132,38.9132,38.63,38.8799,1425803.0
2019-01-03 11:00:00,46.67,46.9,46.6,46.82,1466726.0,38.8799,39.0715,38.8216,39.0049,1466726.0
2019-01-03 11:30:00,46.81,47.12,46.76,47.09,1593746.0,38.9965,39.2548,38.9549,39.2298,1593746.0
2019-01-03 12:00:00,47.08,47.12,46.95,47.0,992386.0,39.2215,39.2548,39.1132,39.1548,992386.0
2019-01-03 12:30:00,47.01,47.35,46.97,47.34,1057838.0,39.1631,39.4464,39.1298,39.4381,1057838.0
2019-01-03 13:00:00,47.33,47.34,46.87,47.03,1306648.0,39.4297,39.4381,39.0465,39.1798,1306648.0
2019-01-03 13:30:00,47.02,47.16,46.94,47.0,1174880.0,39.1715,39.2881,39.1048,39.1548,1174880.0
2019-01-03 14:00:00,46.99,47.09,46.82,47.06,1137480.0,39.1465,39.2298,39.0049,39.2048,1137480.0
2019-01-03 14:30:00,47.07,47.15,46.8,46.83,1373393.0,39.2131,39.2798,38.9882,39.0132,1373393.0
2019-01-03 15:00:00,46.84,46.89,46.7,46.73,1449971.0,39.0215,39.0632,38.9049,38.9299,1449971.0
2019-01-03 15:30:00,46.73,46.89,46.49,46.59,2797934.0,38.9299,39.0632,38.7299,38.8132,2797934.0
2019-01-04 09:30:00,47.42,47.6,47.28,47.36,1553506.0,39.5047,39.6547,39.3881,39.4547,1553506.0
2019-01-04 10:00:00,47.36,47.84,47.2,47.83,1424807.0,39.4547,39.8546,39.3214,39.8463,1424807.0
2019-01-04 10:30:00,47.83,47.89,47.54,47.86,2300879.0,39.8463,39.8962,39.6047,39.8713,2300879.0
2019-01-04 11:00:00,47.86,48.11,47.67,47.73,1645719.0,39.8713,40.0795,39.713,39.763,1645719.0
2019-01-04 11:30:00,47.73,48.1,47.7,48.0,1413007.0,39.763,40.0712,39.738,39.9879,1413007.0
2019-01-04 12:00:00,47.99,48.01,47.82,47.88,841455.0,39.9796,39.9962,39.8379,39.8879,841455.0
2019-01-04 12:30:00,47.88,48.05,47.82,47.97,1041212.0,39.8879,40.0295,39.8379,39.9629,1041212.0
2019-01-04 13:00:00,47.97,48.1,47.82,47.82,901048.0,39.9629,40.0712,39.8379,39.8379,901048.0
2019-01-04 13:30:00,47.82,47.88,47.62,47.84,823632.0,39.8379,39.8879,39.6713,39.8546,823632.0
2019-01-04 14:00:00,47.85,47.89,47.62,47.88,1247057.0,39.8629,39.8962,39.6713,39.8879,1247057.0
2019-01-04 14:30:00,47.88,47.94,47.73,47.74,1015021.0,39.8879,39.9379,39.763,39.7713,1015021.0
2019-01-04 15:00:00,47.74,47.9,47.7,47.76,1498060.0,39.7713,39.9046,39.738,39.7879,1498060.0
2019-01-04 15:30:00,47.77,47.99,47.73,47.94,3654453.0,39.7963,39.9796,39.763,39.9379,3654453.0
2019-01-07 09:30:00,47.78,47.98,47.54,47.79,1725749.0,39.8046,39.9712,39.6047,39.8129,1725749.0
2019-01-07 10:00:00,47.78,47.9,47.66,47.7,1071985.0,39.8046,39.9046,39.7046,39.738,1071985.0
2019-01-07 10:30:00,47.69,47.95,47.63,47.81,1051865.0,39.7296,39.9462,39.6796,39.8296,1051865.0
2019-01-07 11:00:00,47.8,47.93,47.65,47.9,991257.0,39.8213,39.9296,39.6963,39.9046,991257.0
2019-01-07 11:30:00,47.9,48.0,47.76,48.0,1035772.0,39.9046,39.9879,39.7879,39.9879,1035772.0
2019-01-07 12:00:00,47.99,48.02,47.86,47.98,726428.0,39.9796,40.0045,39.8713,39.9712,726428.0
2019-01-07 12:30:00,47.98,48.12,47.95,48.09,940158.0,39.9712,40.0879,39.9462,40.0629,940158.0
2019-01-07 13:00:00,48.1,48.23,48.08,48.12,1166616.0,40.0712,40.1795,40.0545,40.0879,1166616.0
2019-01-07 13:30:00,48.12,48.16,47.83,47.85,1356632.0,40.0879,40.1212,39.8463,39.8629,1356632.0
2019-01-07 14:00:00,47.85,48.17,47.84,48.08,1110309.0,39.8629,40.1295,39.8546,40.0545,1110309.0
2019-01-07 14:30:00,48.09,48.14,47.74,47.78,996935.0,40.0629,40.1045,39.7713,39.8046,996935.0
2019-01-07 15:00:00,47.78,47.94,47.78,47.89,1502901.0,39.8046,39.9379,39.8046,39.8962,1502901.0
2019-01-07 15:30:00,47.89,47.91,47.63,47.65,3213068.0,39.8962,39.9129,39.6796,39.6963,3213068.0
2019-01-08 09:30:00,47.9,48.16,47.45,47.69,1862160.0,39.9046,40.1212,39.5297,39.7296,1862160.0
2019-01-08 10:00:00,47.69,47.82,47.32,47.49,1567029.0,39.7296,39.8379,39.4214,39.563,1567029.0
2019-01-08 10:30:00,47.49,47.49,47.11,47.12,1009318.0,39.563,39.563,39.2464,39.2548,1009318.0
2019-01-08 11:00:00,47.12,47.24,46.95,47.09,1350554.0,39.2548,39.3547,39.1132,39.2298,1350554.0
2019-01-08 11:30:00,47.09,47.17,46.92,47.15,1376861.0,39.2298,39.2964,39.0882,39.2798,1376861.0
2019-01-08 12:00:00,47.16,47.35,47.13,47.27,1111967.0,39.2881,39.4464,39.2631,39.3797,1111967.0
2019-01-08 12:30:00,47.27,47.3,46.93,47.04,1132997.0,39.3797,39.4047,39.0965,39.1881,1132997.0
2019-01-08 13:00:00,47.04,47.18,47.0,47.16,842390.0,39.1881,39.3048,39.1548,39.2881,842390.0
2019-01-08 13:30:00,47.15,47.33,47.1,47.31,895722.0,39.2798,39.4297,39.2381,39.4131,895722.0
2019-01-08 14:00:00,47.31,47.45,47.24,47.31,810610.0,39.4131,39.5297,39.3547,39.4131,810610.0
2019-01-08 14:30:00,47.32,47.39,47.12,47.18,846460.0,39.4214,39.4797,39.2548,39.3048,846460.0
2019-01-08 15:00:00,47.18,47.33,47.14,47.32,945973.0,39.3048,39.4297,39.2714,39.4214,945973.0
2019-01-08 15:30:00,47.32,47.58,47.31,47.55,2073466.0,39.4214,39.638,39.4131,39.613,2073466.0
2019-01-09 09:30:00,47.51,47.71,47.38,47.63,2114305.0,39.5797,39.7463,39.4714,39.6796,2114305.0
2019-01-09 10:00:00,47.64,47.72,47.35,47.41,1465525.0,39.688,39.7546,39.4464,39.4964,1465525.0
2019-01-09 10:30:00,47.4,47.41,47.08,47.19,1368205.0,39.488,39.4964,39.2215,39.3131,1368205.0
2019-01-09 11:00:00,47.2,47.59,47.18,47.55,1489601.0,39.3214,39.6463,39.3048,39.613,1489601.0
2019-01-09 11:30:00,47.55,47.7,47.48,47.61,1427733.0,39.613,39.738,39.5547,39.663,1427733.0
2019-01-09 12:00:00,47.6,47.73,47.58,47.68,1055400.0,39.6547,39.763,39.638,39.7213,1055400.0
2019-01-09 12:30:00,47.69,47.76,47.65,47.71,985768.0,39.7296,39.7879,39.6963,39.7463,985768.0
2019-01-09 13:00:00,47.72,47.77,47.62,47.73,908255.0,39.7546,39.7963,39.6713,39.763,908255.0
2019-01-09 13:30:00,47.72,47.84,47.67,47.83,920595.0,39.7546,39.8546,39.713,39.8463,920595.0
2019-01-09 14:00:00,47.84,47.98,47.7,47.72,1180375.0,39.8546,39.9712,39.738,39.7546,1180375.0
2019-01-09 14:30:00,47.72,47.89,47.65,47.75,676885.0,39.7546,39.8962,39.6963,39.7796,676885.0
2019-01-09 15:00:00,47.74,47.85,47.73,47.84,692151.0,39.7713,39.8629,39.763,39.8546,692151.0
2019-01-09 15:30:00,47.84,47.86,47.63,47.79,1824625.0,39.8546,39.8713,39.6796,39.8129,1824625.0
2019-01-10 09:30:00,47.52,47.73,47.31,47.42,1133449.0,39.588,39.763,39.4131,39.5047,1133449.0
2019-01-10 10:00:00,47.43,47.7,47.4,47.61,864866.0,39.513,39.738,39.488,39.663,864866.0
2019-01-10 10:30:00,47.61,47.85,47.6,47.82,868832.0,39.663,39.8629,39.6547,39.8379,868832.0
2019-01-10 11:00:00,47.82,47.98,47.79,47.86,667031.0,39.8379,39.9712,39.8129,39.8713,667031.0
2019-01-10 11:30:00,47.86,48.01,47.85,47.98,669689.0,39.8713,39.9962,39.8629,39.9712,669689.0
2019-01-10 12:00:00,47.98,48.04,47.84,47.91,731330.0,39.9712,40.0212,39.8546,39.9129,731330.0
2019-01-10 12:30:00,47.91,47.94,47.79,47.91,980065.0,39.9129,39.9379,39.8129,39.9129,980065.0
2019-01-10 13:00:00,47.91,47.91,47.66,47.73,803735.0,39.9129,39.9129,39.7046,39.763,803735.0
2019-01-10 13:30:00,47.73,47.8,47.6,47.79,597399.0,39.763,39.8213,39.6547,39.8129,597399.0
2019-01-10 14:00:00,47.79,48.05,47.79,47.97,659418.0,39.8129,40.0295,39.8129,39.9629,659418.0
2019-01-10 14:30:00,47.96,48.01,47.84,47.92,780125.0,39.9546,39.9962,39.8546,39.9212,780125.0
2019-01-10 15:00:00,47.92,48.02,47.87,47.93,936956.0,39.9212,40.0045,39.8796,39.9296,936956.0
2019-01-10 15:30:00,47.93,47.96,47.75,47.76,2041739.0,39.9296,39.9546,39.7796,39.7879,2041739.0
2019-01-11 09:30:00,47.5,47.5,47.18,47.41,1462300.0,39.5713,39.5713,39.3048,39.4964,1462300.0
2019-01-11 10:00:00,47.41,47.5,47.24,47.25,1369428.0,39.4964,39.5713,39.3547,39.3631,1369428.0
2019-01-11 10:30:00,47.26,47.4,47.19,47.39,1290788.0,39.3714,39.488,39.3131,39.4797,1290788.0
2019-01-11 11:00:00,47.4,47.83,47.39,47.74,1507716.0,39.488,39.8463,39.4797,39.7713,1507716.0
2019-01-11 11:30:00,47.74,47.92,47.69,47.86,1391813.0,39.7713,39.9212,39.7296,39.8713,1391813.0
2019-01-11 12:00:00,47.85,47.98,47.81,47.9,825285.0,39.8629,39.9712,39.8296,39.9046,825285.0
2019-01-11 12:30:00,47.91,48.09,47.9,47.94,2141930.0,39.9129,40.0629,39.9046,39.9379,2141930.0
2019-01-11 13:00:00,47.93,47.96,47.83,47.9,683356.0,39.9296,39.9546,39.8463,39.9046,683356.0
2019-01-11 13:30:00,47.9,48.04,47.87,48.02,451761.0,39.9046,40.0212,39.8796,40.0045,451761.0
2019-01-11 14:00:00,48.01,48.07,47.89,47.96,903745.0,39.9962,40.0462,39.8962,39.9546,903745.0
2019-01-11 14:30:00,47.96,47.97,47.84,47.88,942565.0,39.9546,39.9629,39.8546,39.8879,942565.0
2019-01-11 15:00:00,47.88,47.95,47.84,47.9,919621.0,39.8879,39.9462,39.8546,39.9046,919621.0
2019-01-11 15:30:00,47.89,48.06,47.84,47.88,2483876.0,39.8962,40.0379,39.8546,39.8879,2483876.0
2019-01-14 09:30:00,47.51,48.11,47.4,48.06,1677663.0,39.5797,40.0795,39.488,40.0379,1677663.0
2019-01-14 10:00:00,48.07,48.36,48.04,48.15,1227424.0,40.0462,40.2878,40.0212,40.1128,1227424.0
2019-01-14 10:30:00,48.14,48.35,48.01,48.08,1200263.0,40.1045,40.2795,39.9962,40.0545,1200263.0
2019-01-14 11:00:00,48.07,48.13,47.79,47.91,1231895.0,40.0462,40.0962,39.8129,39.9129,1231895.0
2019-01-14 11:30:00,47.9,48.14,47.87,47.96,1090221.0,39.9046,40.1045,39.8796,39.9546,1090221.0
2019-01-14 12:00:00,47.97,48.25,47.96,48.23,803723.0,39.9629,40.1962,39.9546,40.1795,803723.0
2019-01-14 12:30:00,48.23,48.3,48.2,48.21,840546.0,40.1795,40.2378,40.1545,40.1628,840546.0
2019-01-14 13:00:00,48.22,48.4,48.14,48.39,825668.0,40.1712,40.3211,40.1045,40.3128,825668.0
2019-01-14 13:30:00,48.39,48.41,48.18,48.21,884634.0,40.3128,40.3294,40.1378,40.1628,884634.0
2019-01-14 14:00:00,48.22,48.35,48.09,48.18,947778.0,40.1712,40.2795,40.0629,40.1378,947778.0
2019-01-14 14:30:00,48.17,48.35,48.11,48.32,760383.0,40.1295,40.2795,40.0795,40.2545,760383.0
2019-01-14 15:00:00,48.32,48.35,48.18,48.28,1508642.0,40.2545,40.2795,40.1378,40.2211,1508642.0
2019-01-14 15:30:00,48.27,48.49,48.24,48.43,3657650.0,40.2128,40.3961,40.1878,40.3461,3657650.0
2019-01-15 09:30:00,47.6,48.25,47.21,47.6,2885535.0,39.6547,40.1962,39.3298,39.6547,2885535.0
2019-01-15 10:00:00,47.6,48.06,47.01,47.12,2988356.0,39.6547,40.0379,39.1631,39.2548,2988356.0
2019-01-15 10:30:00,47.11,47.28,47.01,47.26,2231202.0,39.2464,39.3881,39.1631,39.3714,2231202.0
2019-01-15 11:00:00,47.27,47.4,47.11,47.28,1375828.0,39.3797,39.488,39.2464,39.3881,1375828.0
2019-01-15 11:30:00,47.28,47.86,47.26,47.83,1657683.0,39.3881,39.8713,39.3714,39.8463,1657683.0
2019-01-15 12:00:00,47.83,47.98,47.77,47.82,1222417.0,39.8463,39.9712,39.7963,39.8379,1222417.0
2019-01-15 12:30:00,47.82,47.89,47.65,47.78,1112797.0,39.8379,39.8962,39.6963,39.8046,1112797.0
2019-01-15 13:00:00,47.78,47.8,47.64,47.67,699004.0,39.8046,39.8213,39.688,39.713,699004.0
2019-01-15 13:30:00,47.66,47.68,47.45,47.46,1446662.0,39.7046,39.7213,39.5297,39.538,1446662.0
2019-01-15 14:00:00,47.45,47.45,47.26,47.26,1403283.0,39.5297,39.5297,39.3714,39.3714,1403283.0
2019-01-15 14:30:00,47.26,47.52,47.22,47.47,1217812.0,39.3714,39.588,39.3381,39.5464,1217812.0
2019-01-15 15:00:00,47.47,47.59,47.43,47.45,1513986.0,39.5464,39.6463,39.513,39.5297,1513986.0
2019-01-15 15:30:00,47.45,47.71,47.43,47.66,3795638.0,39.5297,39.7463,39.513,39.7046,3795638.0
2019-01-16 09:30:00,48.15,48.58,47.99,48.46,3177450.0,40.1128,40.4711,39.9796,40.3711,3177450.0
2019-01-16 10:00:00,48.47,48.91,48.44,48.89,2109289.0,40.3794,40.746,40.3544,40.7293,2109289.0
2019-01-16 10:30:00,48.89,49.25,48.81,49.01,3012870.0,40.7293,41.0292,40.6627,40.8293,3012870.0
2019-01-16 11:00:00,49.02,49.07,48.8,48.93,3375279.0,40.8376,40.8793,40.6544,40.7627,3375279.0
2019-01-16 11:30:00,48.92,49.1,48.78,49.01,2148380.0,40.7543,40.9043,40.6377,40.8293,2148380.0
2019-01-16 12:00:00,49.02,49.28,49.0,49.23,1253473.0,40.8376,41.0542,40.821,41.0126,1253473.0
2019-01-16 12:30:00,49.24,49.33,49.18,49.25,1140891.0,41.0209,41.0959,40.9709,41.0292,1140891.0
2019-01-16 13:00:00,49.26,49.29,49.17,49.21,1027258.0,41.0376,41.0626,40.9626,40.9959,1027258.0
2019-01-16 13:30:00,49.2,49.24,49.16,49.2,1224629.0,40.9876,41.0209,40.9543,40.9876,1224629.0
2019-01-16 14:00:00,49.2,49.2,49.05,49.18,1128175.0,40.9876,40.9876,40.8626,40.9709,1128175.0
2019-01-16 14:30:00,49.18,49.29,49.04,49.09,1522263.0,40.9709,41.0626,40.8543,40.8959,1522263.0
2019-01-16 15:00:00,49.09,49.34,49.07,49.3,1716620.0,40.8959,41.1042,40.8793,41.0709,1716620.0
2019-01-16 15:30:00,49.3,49.31,48.9,48.92,3986436.0,41.0709,41.0792,40.7377,40.7543,3986436.0
2019-01-17 09:30:00,48.64,49.0,48.58,48.74,2923378.0,40.5211,40.821,40.4711,40.6044,2923378.0
2019-01-17 10:00:00,48.74,48.75,48.4,48.7,2342636.0,40.6044,40.6127,40.3211,40.571,2342636.0
2019-01-17 10:30:00,48.71,48.82,48.63,48.81,1874504.0,40.5794,40.671,40.5127,40.6627,1874504.0
2019-01-17 11:00:00,48.82,48.9,48.69,48.77,2328175.0,40.671,40.7377,40.5627,40.6294,2328175.0
2019-01-17 11:30:00,48.77,49.04,48.75,48.98,1333501.0,40.6294,40.8543,40.6127,40.8043,1333501.0
2019-01-17 12:00:00,48.98,49.0,48.92,48.99,916770.0,40.8043,40.821,40.7543,40.8126,916770.0
2019-01-17 12:30:00,49.0,49.01,48.89,48.94,744493.0,40.821,40.8293,40.7293,40.771,744493.0
2019-01-17 13:00:00,48.95,49.16,48.94,49.14,632135.0,40.7793,40.9543,40.771,40.9376,632135.0
2019-01-17 13:30:00,49.14,49.16,49.04,49.11,771881.0,40.9376,40.9543,40.8543,40.9126,771881.0
2019-01-17 14:00:00,49.1,49.11,48.96,49.08,868576.0,40.9043,40.9126,40.7876,40.8876,868576.0
2019-01-17 14:30:00,49.08,49.37,49.04,49.18,1839174.0,40.8876,41.1292,40.8543,40.9709,1839174.0
2019-01-17 15:00:00,49.18,49.27,49.03,49.26,1440994.0,40.9709,41.0459,40.846,41.0376,1440994.0
2019-01-17 15:30:00,49.26,49.3,48.96,49.24,3140260.0,41.0376,41.0709,40.7876,41.0209,3140260.0
2019-01-18 09:30:00,49.1,49.3,48.86,49.25,4637818.0,40.9043,41.0709,40.7043,41.0292,4637818.0
2019-01-18 10:00:00,49.25,49.46,49.24,49.34,2631887.0,41.0292,41.2042,41.0209,41.1042,2631887.0
2019-01-18 10:30:00,49.33,49.75,49.31,49.73,1803746.0,41.0959,41.4458,41.0792,41.4291,1803746.0
2019-01-18 11:00:00,49.72,49.86,49.66,49.84,1424193.0,41.4208,41.5374,41.3708,41.5208,1424193.0
2019-01-18 11:30:00,49.84,50.12,49.79,50.12,1963165.0,41.5208,41.754,41.4791,41.754,1963165.0
2019-01-18 12:00:00,50.13,50.15,50.0,50.01,1255424.0,41.7623,41.779,41.654,41.6624,1255424.0
2019-01-18 12:30:00,50.01,50.08,49.95,50.05,1408896.0,41.6624,41.7207,41.6124,41.6957,1408896.0
2019-01-18 13:00:00,50.06,50.1,49.99,50.01,912159.0,41.704,41.7374,41.6457,41.6624,912159.0
2019-01-18 13:30:00,50.02,50.13,49.99,50.12,1280279.0,41.6707,41.7623,41.6457,41.754,1280279.0
2019-01-18 14:00:00,50.11,50.15,49.98,50.02,1385237.0,41.7457,41.779,41.6374,41.6707,1385237.0
2019-01-18 14:30:00,50.02,50.05,49.9,50.01,1464247.0,41.6707,41.6957,41.5707,41.6624,1464247.0
2019-01-18 15:00:00,50.01,50.16,49.98,50.04,1923585.0,41.6624,41.7873,41.6374,41.6874,1923585.0
2019-01-18 15:30:00,50.05,50.1,49.93,50.0,4171638.0,41.6957,41.7374,41.5957,41.654,4171638.0
2019-01-22 09:30:00,49.77,50.09,49.63,49.81,3367835.0,41.4624,41.729,41.3458,41.4958,3367835.0
2019-01-22 10:00:00,49.81,49.83,49.68,49.8,1842529.0,41.4958,41.5124,41.3875,41.4874,1842529.0
2019-01-22 10:30:00,49.8,49.84,49.68,49.7,1636659.0,41.4874,41.5208,41.3875,41.4041,1636659.0
2019-01-22 11:00:00,49.69,49.89,49.68,49.83,988281.0,41.3958,41.5624,41.3875,41.5124,988281.0
2019-01-22 11:30:00,49.82,49.92,49.75,49.85,2258066.0,41.5041,41.5874,41.4458,41.5291,2258066.0
2019-01-22 12:00:00,49.85,49.93,49.81,49.9,1029185.0,41.5291,41.5957,41.4958,41.5707,1029185.0
2019-01-22 12:30:00,49.89,49.95,49.86,49.93,1311152.0,41.5624,41.6124,41.5374,41.5957,1311152.0
2019-01-22 13:00:00,49.92,49.93,49.68,49.91,2472489.0,41.5874,41.5957,41.3875,41.5791,2472489.0
2019-01-22 13:30:00,49.91,50.1,49.89,50.03,1810839.0,41.5791,41.7374,41.5624,41.679,1810839.0
2019-01-22 14:00:00,50.02,50.1,49.97,50.03,1493446.0,41.6707,41.7374,41.6291,41.679,1493446.0
2019-01-22 14:30:00,50.03,50.05,49.7,49.8,1363975.0,41.679,41.6957,41.4041,41.4874,1363975.0
2019-01-22 15:00:00,49.8,49.91,49.78,49.84,1616993.0,41.4874,41.5791,41.4708,41.5208,1616993.0
2019-01-22 15:30:00,49.83,49.91,49.65,49.88,3522464.0,41.5124,41.5791,41.3625,41.5541,3522464.0
2019-01-23 09:30:00,50.0,50.13,49.82,50.0,1390358.0,41.654,41.7623,41.5041,41.654,1390358.0
2019-01-23 10:00:00,50.0,50.05,49.83,49.85,913717.0,41.654,41.6957,41.5124,41.5291,913717.0
2019-01-23 10:30:00,49.84,49.87,49.75,49.77,1083948.0,41.5208,41.5457,41.4458,41.4624,1083948.0
2019-01-23 11:00:00,49.77,49.95,49.74,49.87,1037449.0,41.4624,41.6124,41.4374,41.5457,1037449.0
2019-01-23 11:30:00,49.87,49.88,49.61,49.64,1086308.0,41.5457,41.5541,41.3291,41.3541,1086308.0
2019-01-23 12:00:00,49.64,49.72,49.49,49.66,952798.0,41.3541,41.4208,41.2292,41.3708,952798.0
2019-01-23 12:30:00,49.65,49.85,49.64,49.82,717190.0,41.3625,41.5291,41.3541,41.5041,717190.0
2019-01-23 13:00:00,49.82,49.93,49.71,49.87,855172.0,41.5041,41.5957,41.4125,41.5457,855172.0
2019-01-23 13:30:00,49.87,50.06,49.87,49.97,637785.0,41.5457,41.704,41.5457,41.6291,637785.0
2019-01-23 14:00:00,49.98,50.21,49.96,50.18,803263.0,41.6374,41.829,41.6207,41.804,803263.0
2019-01-23 14:30:00,50.17,50.17,50.0,50.09,926040.0,41.7957,41.7957,41.654,41.729,926040.0
2019-01-23 15:00:00,50.09,50.32,50.07,50.27,1394893.0,41.729,41.9206,41.7124,41.879,1394893.0
2019-01-23 15:30:00,50.27,50.28,50.05,50.13,1985703.0,41.879,41.8873,41.6957,41.7623,1985703.0
2019-01-24 09:30:00,49.79,50.25,49.72,50.15,1540696.0,41.4791,41.8623,41.4208,41.779,1540696.0
2019-01-24 10:00:00,50.14,50.33,50.09,50.29,965537.0,41.7707,41.929,41.729,41.8956,965537.0
2019-01-24 10:30:00,50.3,50.34,50.12,50.25,1087079.0,41.904,41.9373,41.754,41.8623,1087079.0
2019-01-24 11:00:00,50.24,50.3,50.09,50.14,837026.0,41.854,41.904,41.729,41.7707,837026.0
2019-01-24 11:30:00,50.14,50.27,50.07,50.1,842787.0,41.7707,41.879,41.7124,41.7374,842787.0
2019-01-24 12:00:00,50.11,50.13,50.06,50.1,533068.0,41.7457,41.7623,41.704,41.7374,533068.0
2019-01-24 12:30:00,50.1,50.12,49.92,50.0,969808.0,41.7374,41.754,41.5874,41.654,969808.0
2019-01-24 13:00:00,50.0,50.01,49.78,49.79,1368850.0,41.654,41.6624,41.4708,41.4791,1368850.0
2019-01-24 13:30:00,49.79,49.86,49.65,49.78,772688.0,41.4791,41.5374,41.3625,41.4708,772688.0
2019-01-24 14:00:00,49.78,49.91,49.75,49.84,1437660.0,41.4708,41.5791,41.4458,41.5208,1437660.0
2019-01-24 14:30:00,49.84,49.93,49.75,49.89,1422805.0,41.5208,41.5957,41.4458,41.5624,1422805.0
2019-01-24 15:00:00,49.9,50.09,49.86,50.08,1486802.0,41.5707,41.729,41.5374,41.7207,1486802.0
2019-01-24 15:30:00,50.07,50.09,49.95,49.97,2449847.0,41.7124,41.729,41.6124,41.6291,2449847.0
2019-01-25 09:30:00,50.4,50.54,50.19,50.29,2346143.0,41.9873,42.1039,41.8123,41.8956,2346143.0
2019-01-25 10:00:00,50.28,50.31,50.21,50.24,1085565.0,41.8873,41.9123,41.829,41.854,1085565.0
2019-01-25 10:30:00,50.24,50.26,50.13,50.22,1054964.0,41.854,41.8706,41.7623,41.8373,1054964.0
2019-01-25 11:00:00,50.21,50.26,50.04,50.14,876353.0,41.829,41.8706,41.6874,41.7707,876353.0
2019-01-25 11:30:00,50.13,50.15,50.07,50.12,736434.0,41.7623,41.779,41.7124,41.754,736434.0
2019-01-25 12:00:00,50.12,50.31,50.06,50.3,1716334.0,41.754,41.9123,41.704,41.904,1716334.0
2019-01-25 12:30:00,50.3,50.35,50.18,50.33,1359671.0,41.904,41.9456,41.804,41.929,1359671.0
2019-01-25 13:00:00,50.33,50.38,50.28,50.32,756201.0,41.929,41.9706,41.8873,41.9206,756201.0
2019-01-25 13:30:00,50.32,50.33,50.23,50.3,837847.0,41.9206,41.929,41.8457,41.904,837847.0
2019-01-25 14:00:00,50.3,50.32,50.22,50.23,682532.0,41.904,41.9206,41.8373,41.8457,682532.0
2019-01-25 14:30:00,50.23,50.28,50.14,50.2,870019.0,41.8457,41.8873,41.7707,41.8207,870019.0
2019-01-25 15:00:00,50.2,50.21,50.05,50.06,814465.0,41.8207,41.829,41.6957,41.704,814465.0
2019-01-25 15:30:00,50.06,50.14,49.96,50.11,2737679.0,41.704,41.7707,41.6207,41.7457,2737679.0
2019-01-28 09:30:00,49.77,49.9,49.52,49.57,2107730.0,41.4624,41.5707,41.2542,41.2958,2107730.0
2019-01-28 10:00:00,49.56,49.58,49.45,49.53,1333030.0,41.2875,41.3042,41.1959,41.2625,1333030.0
2019-01-28 10:30:00,49.53,49.65,49.35,49.36,1104721.0,41.2625,41.3625,41.1125,41.1209,1104721.0
2019-01-28 11:00:00,49.36,49.38,49.2,49.32,1335369.0,41.1209,41.1375,40.9876,41.0876,1335369.0
2019-01-28 11:30:00,49.32,49.38,49.21,49.22,1256301.0,41.0876,41.1375,40.9959,41.0042,1256301.0
2019-01-28 12:00:00,49.22,49.35,49.19,49.29,1001803.0,41.0042,41.1125,40.9793,41.0626,1001803.0
2019-01-28 12:30:00,49.29,49.41,49.28,49.33,1053338.0,41.0626,41.1625,41.0542,41.0959,1053338.0
2019-01-28 13:00:00,49.32,49.44,49.29,49.4,563857.0,41.0876,41.1875,41.0626,41.1542,563857.0
2019-01-28 13:30:00,49.4,49.57,49.39,49.54,921549.0,41.1542,41.2958,41.1459,41.2708,921549.0
2019-01-28 14:00:00,49.55,49.64,49.52,49.57,1446898.0,41.2792,41.3541,41.2542,41.2958,1446898.0
2019-01-28 14:30:00,49.57,49.8,49.56,49.77,1021773.0,41.2958,41.4874,41.2875,41.4624,1021773.0
2019-01-28 15:00:00,49.77,49.86,49.71,49.83,1136712.0,41.4624,41.5374,41.4125,41.5124,1136712.0
2019-01-28 15:30:00,49.83,49.87,49.7,49.81,1485458.0,41.5124,41.5457,41.4041,41.4958,1485458.0
2019-01-29 09:30:00,49.78,50.11,49.72,50.0,1157429.0,41.4708,41.7457,41.4208,41.654,1157429.0
2019-01-29 10:00:00,50.01,50.01,49.78,49.9,808926.0,41.6624,41.6624,41.4708,41.5707,808926.0
2019-01-29 10:30:00,49.9,50.02,49.78,49.78,562219.0,41.5707,41.6707,41.4708,41.4708,562219.0
2019-01-29 11:00:00,49.77,49.89,49.75,49.85,651366.0,41.4624,41.5624,41.4458,41.5291,651366.0
2019-01-29 11:30:00,49.86,49.92,49.8,49.9,468006.0,41.5374,41.5874,41.4874,41.5707,468006.0
2019-01-29 12:00:00,49.9,49.92,49.74,49.74,513893.0,41.5707,41.5874,41.4374,41.4374,513893.0
2019-01-29 12:30:00,49.74,49.91,49.72,49.87,866014.0,41.4374,41.5791,41.4208,41.5457,866014.0
2019-01-29 13:00:00,49.86,50.0,49.83,49.91,499287.0,41.5374,41.654,41.5124,41.5791,499287.0
2019-01-29 13:30:00,49.91,49.99,49.86,49.98,545166.0,41.5791,41.6457,41.5374,41.6374,545166.0
2019-01-29 14:00:00,49.98,49.99,49.87,49.9,725475.0,41.6374,41.6457,41.5457,41.5707,725475.0
2019-01-29 14:30:00,49.9,49.97,49.86,49.91,824259.0,41.5707,41.6291,41.5374,41.5791,824259.0
2019-01-29 15:00:00,49.91,49.98,49.85,49.93,816633.0,41.5791,41.6374,41.5291,41.5957,816633.0
2019-01-29 15:30:00,49.93,49.96,49.8,49.87,1600851.0,41.5957,41.6207,41.4874,41.5457,1600851.0
2019-01-30 09:30:00,49.84,49.93,49.73,49.8,1349094.0,41.5208,41.5957,41.4291,41.4874,1349094.0
2019-01-30 10:00:00,49.8,49.81,49.63,49.67,867682.0,41.4874,41.4958,41.3458,41.3791,867682.0
2019-01-30 10:30:00,49.67,49.76,49.59,49.76,738447.0,41.3791,41.4541,41.3125,41.4541,738447.0
2019-01-30 11:00:00,49.76,50.0,49.76,49.98,1048856.0,41.4541,41.654,41.4541,41.6374,1048856.0
2019-01-30 11:30:00,49.98,50.01,49.92,50.01,621952.0,41.6374,41.6624,41.5874,41.6624,621952.0
2019-01-30 12:00:00,50.02,50.1,49.98,50.03,602611.0,41.6707,41.7374,41.6374,41.679,602611.0
2019-01-30 12:30:00,50.03,50.03,49.89,49.91,580972.0,41.679,41.679,41.5624,41.5791,580972.0
2019-01-30 13:00:00,49.9,50.0,49.86,49.89,496563.0,41.5707,41.654,41.5374,41.5624,496563.0
2019-01-30 13:30:00,49.89,49.98,49.86,49.96,504882.0,41.5624,41.6374,41.5374,41.6207,504882.0
2019-01-30 14:00:00,49.95,50.31,49.84,50.27,2088750.0,41.6124,41.9123,41.5208,41.879,2088750.0
2019-01-30 14:30:00,50.26,50.35,50.13,50.33,1416548.0,41.8706,41.9456,41.7623,41.929,1416548.0
2019-01-30 15:00:00,50.33,50.34,50.13,50.18,1379823.0,41.929,41.9373,41.7623,41.804,1379823.0
2019-01-30 15:30:00,50.18,50.2,49.92,50.1,2407337.0,41.804,41.8207,41.5874,41.7374,2407337.0
2019-01-31 09:30:00,49.28,49.42,48.92,49.05,1830438.0,41.432,41.5497,41.1293,41.2386,1830438.0
2019-01-31 10:00:00,49.05,49.1,48.93,49.06,1406311.0,41.2386,41.2806,41.1377,41.247,1406311.0
2019-01-31 10:30:00,49.05,49.09,48.79,48.82,3449436.0,41.2386,41.2722,41.02,41.0452,3449436.0
2019-01-31 11:00:00,48.82,48.89,48.71,48.87,1086140.0,41.0452,41.1041,40.9527,41.0872,1086140.0
2019-01-31 11:30:00,48.87,48.89,48.78,48.85,991934.0,41.0872,41.1041,41.0116,41.0704,991934.0
2019-01-31 12:00:00,48.86,48.9,48.66,48.7,1050203.0,41.0788,41.1125,40.9107,40.9443,1050203.0
2019-01-31 12:30:00,48.7,48.97,48.69,48.87,1406741.0,40.9443,41.1713,40.9359,41.0872,1406741.0
2019-01-31 13:00:00,48.87,48.92,48.83,48.87,875605.0,41.0872,41.1293,41.0536,41.0872,875605.0
2019-01-31 13:30:00,48.87,48.92,48.81,48.91,782228.0,41.0872,41.1293,41.0368,41.1209,782228.0
2019-01-31 14:00:00,48.91,48.98,48.86,48.93,1020775.0,41.1209,41.1797,41.0788,41.1377,1020775.0
2019-01-31 14:30:00,48.93,48.97,48.88,48.96,1037184.0,41.1377,41.1713,41.0957,41.1629,1037184.0
2019-01-31 15:00:00,48.95,48.96,48.8,48.86,1123614.0,41.1545,41.1629,41.0284,41.0788,1123614.0
2019-01-31 15:30:00,48.86,48.99,48.82,48.89,3733637.0,41.0788,41.1881,41.0452,41.1041,3733637.0
2019-02-01 09:30:00,49.0,49.07,48.84,48.88,1744903.0,41.1965,41.2554,41.062,41.0957,1744903.0
2019-02-01 10:00:00,48.88,49.08,48.86,49.02,2794931.0,41.0957,41.2638,41.0788,41.2134,2794931.0
2019-02-01 10:30:00,49.03,49.05,48.96,48.96,1203246.0,41.2218,41.2386,41.1629,41.1629,1203246.0
2019-02-01 11:00:00,48.96,49.07,48.91,49.04,1224086.0,41.1629,41.2554,41.1209,41.2302,1224086.0
2019-02-01 11:30:00,49.04,49.04,48.97,49.03,1410484.0,41.2302,41.2302,41.1713,41.2218,1410484.0
2019-02-01 12:00:00,49.03,49.04,48.92,48.98,995190.0,41.2218,41.2302,41.1293,41.1797,995190.0
2019-02-01 12:30:00,48.97,49.02,48.93,49.0,539341.0,41.1713,41.2134,41.1377,41.1965,539341.0
2019-02-01 13:00:00,49.0,49.02,48.95,49.0,776773.0,41.1965,41.2134,41.1545,41.1965,776773.0
2019-02-01 13:30:00,49.0,49.01,48.92,48.97,779757.0,41.1965,41.205,41.1293,41.1713,779757.0
2019-02-01 14:00:00,48.97,48.97,48.84,48.87,1002272.0,41.1713,41.1713,41.062,41.0872,1002272.0
2019-02-01 14:30:00,48.86,49.0,48.84,48.9,918398.0,41.0788,41.1965,41.062,41.1125,918398.0
2019-02-01 15:00:00,48.89,48.92,48.84,48.91,1105552.0,41.1041,41.1293,41.062,41.1209,1105552.0
2019-02-01 15:30:00,48.91,48.92,48.79,48.91,3265132.0,41.1209,41.1293,41.02,41.1209,3265132.0
2019-02-04 09:30:00,48.85,49.0,48.79,48.87,944680.0,41.0704,41.1965,41.02,41.0872,944680.0
2019-02-04 10:00:00,48.87,48.87,48.71,48.8,1049843.0,41.0872,41.0872,40.9527,41.0284,1049843.0
2019-02-04 10:30:00,48.8,48.9,48.75,48.9,630388.0,41.0284,41.1125,40.9864,41.1125,630388.0
2019-02-04 11:00:00,48.9,49.01,48.87,49.01,745274.0,41.1125,41.205,41.0872,41.205,745274.0
2019-02-04 11:30:00,49.01,49.02,48.93,48.96,1009333.0,41.205,41.2134,41.1377,41.1629,1009333.0
2019-02-04 12:00:00,48.96,49.07,48.94,49.05,905481.0,41.1629,41.2554,41.1461,41.2386,905481.0
2019-02-04 12:30:00,49.05,49.11,48.94,48.94,1000271.0,41.2386,41.289,41.1461,41.1461,1000271.0
2019-02-04 13:00:00,48.95,49.0,48.92,48.93,808790.0,41.1545,41.1965,41.1293,41.1377,808790.0
2019-02-04 13:30:00,48.93,49.07,48.92,49.05,715723.0,41.1377,41.2554,41.1293,41.2386,715723.0
2019-02-04 14:00:00,49.05,49.08,49.0,49.05,919996.0,41.2386,41.2638,41.1965,41.2386,919996.0
2019-02-04 14:30:00,49.06,49.12,49.04,49.1,1047489.0,41.247,41.2974,41.2302,41.2806,1047489.0
2019-02-04 15:00:00,49.09,49.15,49.05,49.05,1787040.0,41.2722,41.3227,41.2386,41.2386,1787040.0
2019-02-04 15:30:00,49.06,49.12,49.03,49.06,2847653.0,41.247,41.2974,41.2218,41.247,2847653.0
2019-02-05 09:30:00,49.31,49.32,49.1,49.12,1230455.0,41.4572,41.4656,41.2806,41.2974,1230455.0
2019-02-05 10:00:00,49.12,49.12,48.85,48.86,910100.0,41.2974,41.2974,41.0704,41.0788,910100.0
2019-02-05 10:30:00,48.85,49.0,48.75,49.0,1060318.0,41.0704,41.1965,40.9864,41.1965,1060318.0
2019-02-05 11:00:00,49.01,49.1,48.8,48.81,823012.0,41.205,41.2806,41.0284,41.0368,823012.0
2019-02-05 11:30:00,48.82,48.97,48.8,48.94,670092.0,41.0452,41.1713,41.0284,41.1461,670092.0
2019-02-05 12:00:00,48.94,48.98,48.82,48.85,733192.0,41.1461,41.1797,41.0452,41.0704,733192.0
2019-02-05 12:30:00,48.85,48.99,48.83,48.85,646625.0,41.0704,41.1881,41.0536,41.0704,646625.0
2019-02-05 13:00:00,48.86,48.9,48.75,48.84,749403.0,41.0788,41.1125,40.9864,41.062,749403.0
2019-02-05 13:30:00,48.84,48.99,48.83,48.96,611864.0,41.062,41.1881,41.0536,41.1629,611864.0
2019-02-05 14:00:00,48.97,49.15,48.97,49.12,753265.0,41.1713,41.3227,41.1713,41.2974,753265.0
2019-02-05 14:30:00,49.11,49.23,49.08,49.16,532652.0,41.289,41.3899,41.2638,41.3311,532652.0
2019-02-05 15:00:00,49.16,49.2,49.09,49.17,821537.0,41.3311,41.3647,41.2722,41.3395,821537.0
2019-02-05 15:30:00,49.17,49.27,49.14,49.25,2184432.0,41.3395,41.4235,41.3142,41.4067,2184432.0
2019-02-06 09:30:00,49.09,49.53,49.08,49.27,964390.0,41.2722,41.6421,41.2638,41.4235,964390.0
2019-02-06 10:00:00,49.27,49.36,49.16,49.21,911801.0,41.4235,41.4992,41.3311,41.3731,911801.0
2019-02-06 10:30:00,49.22,49.28,49.07,49.25,624146.0,41.3815,41.432,41.2554,41.4067,624146.0
2019-02-06 11:00:00,49.26,49.27,49.06,49.11,688684.0,41.4151,41.4235,41.247,41.289,688684.0
2019-02-06 11:30:00,49.11,49.26,49.09,49.21,523064.0,41.289,41.4151,41.2722,41.3731,523064.0
2019-02-06 12:00:00,49.21,49.26,49.11,49.21,622335.0,41.3731,41.4151,41.289,41.3731,622335.0
2019-02-06 12:30:00,49.21,49.27,49.2,49.26,474285.0,41.3731,41.4235,41.3647,41.4151,474285.0
2019-02-06 13:00:00,49.26,49.36,49.23,49.36,555642.0,41.4151,41.4992,41.3899,41.4992,555642.0
2019-02-06 13:30:00,49.35,49.43,49.31,49.34,598733.0,41.4908,41.5581,41.4572,41.4824,598733.0
2019-02-06 14:00:00,49.33,49.35,49.26,49.29,597209.0,41.474,41.4908,41.4151,41.4404,597209.0
2019-02-06 14:30:00,49.29,49.31,49.16,49.21,522832.0,41.4404,41.4572,41.3311,41.3731,522832.0
2019-02-06 15:00:00,49.2,49.29,49.12,49.28,654420.0,41.3647,41.4404,41.2974,41.432,654420.0
2019-02-06 15:30:00,49.28,49.32,49.19,49.24,1582673.0,41.432,41.4656,41.3563,41.3983,1582673.0
2019-02-07 09:30:00,49.09,49.3,48.5,48.57,3162968.0,41.2722,41.4488,40.7762,40.835,3162968.0
2019-02-07 10:00:00,48.57,48.57,48.24,48.4,2426197.0,40.835,40.835,40.5576,40.6921,2426197.0
2019-02-07 10:30:00,48.41,48.56,48.11,48.12,1940602.0,40.7005,40.8266,40.4483,40.4567,1940602.0
2019-02-07 11:00:00,48.13,48.19,47.8,47.95,2388066.0,40.4651,40.5155,40.1876,40.3138,2388066.0
2019-02-07 11:30:00,47.95,48.1,47.85,48.01,1412791.0,40.3138,40.4399,40.2297,40.3642,1412791.0
2019-02-07 12:00:00,48.01,48.16,47.96,48.1,1186133.0,40.3642,40.4903,40.3222,40.4399,1186133.0
2019-02-07 12:30:00,48.09,48.15,47.87,47.87,1102247.0,40.4315,40.4819,40.2465,40.2465,1102247.0
2019-02-07 13:00:00,47.87,48.12,47.85,47.91,997362.0,40.2465,40.4567,40.2297,40.2801,997362.0
2019-02-07 13:30:00,47.91,48.12,47.91,47.97,725748.0,40.2801,40.4567,40.2801,40.3306,725748.0
2019-02-07 14:00:00,47.97,47.97,47.71,47.84,1022569.0,40.3306,40.3306,40.112,40.2213,1022569.0
2019-02-07 14:30:00,47.84,47.95,47.82,47.88,720569.0,40.2213,40.3138,40.2045,40.2549,720569.0
2019-02-07 15:00:00,47.88,48.02,47.87,48.01,891098.0,40.2549,40.3726,40.2465,40.3642,891098.0
2019-02-07 15:30:00,48.01,48.11,47.87,48.07,2596478.0,40.3642,40.4483,40.2465,40.4147,2596478.0
2019-02-08 09:30:00,48.0,48.04,47.6,47.6,1697877.0,40.3558,40.3894,40.0195,40.0195,1697877.0
2019-02-08 10:00:00,47.6,47.62,47.45,47.6,1902734.0,40.0195,40.0363,39.8934,40.0195,1902734.0
2019-02-08 10:30:00,47.6,47.69,47.15,47.15,1626694.0,40.0195,40.0952,39.6412,39.6412,1626694.0
2019-02-08 11:00:00,47.15,47.4,47.06,47.28,1462156.0,39.6412,39.8514,39.5655,39.7505,1462156.0
2019-02-08 11:30:00,47.28,47.36,47.16,47.34,930440.0,39.7505,39.8177,39.6496,39.8009,930440.0
2019-02-08 12:00:00,47.34,47.47,47.33,47.4,723788.0,39.8009,39.9102,39.7925,39.8514,723788.0
2019-02-08 12:30:00,47.4,47.49,47.38,47.43,930034.0,39.8514,39.927,39.8345,39.8766,930034.0
2019-02-08 13:00:00,47.44,47.56,47.43,47.5,712371.0,39.885,39.9859,39.8766,39.9354,712371.0
2019-02-08 13:30:00,47.5,47.53,47.45,47.53,481030.0,39.9354,39.9606,39.8934,39.9606,481030.0
2019-02-08 14:00:00,47.53,47.55,47.46,47.52,1004972.0,39.9606,39.9775,39.9018,39.9522,1004972.0
2019-02-08 14:30:00,47.52,47.52,47.47,47.48,839254.0,39.9522,39.9522,39.9102,39.9186,839254.0
2019-02-08 15:00:00,47.48,47.56,47.44,47.5,894924.0,39.9186,39.9859,39.885,39.9354,894924.0
2019-02-08 15:30:00,47.51,47.65,47.39,47.63,2847005.0,39.9438,40.0615,39.8429,40.0447,2847005.0
2019-02-11 09:30:00,47.84,47.96,47.72,47.76,1204125.0,40.2213,40.3222,40.1204,40.154,1204125.0
2019-02-11 10:00:00,47.75,47.88,47.74,47.79,833979.0,40.1456,40.2549,40.1372,40.1792,833979.0
2019-02-11 10:30:00,47.8,47.83,47.71,47.76,612440.0,40.1876,40.2129,40.112,40.154,612440.0
2019-02-11 11:00:00,47.76,47.81,47.68,47.73,848090.0,40.154,40.1961,40.0868,40.1288,848090.0
2019-02-11 11:30:00,47.72,47.74,47.55,47.63,596780.0,40.1204,40.1372,39.9775,40.0447,596780.0
2019-02-11 12:00:00,47.63,47.65,47.51,47.6,514340.0,40.0447,40.0615,39.9438,40.0195,514340.0
2019-02-11 12:30:00,47.6,47.64,47.56,47.63,417136.0,40.0195,40.0531,39.9859,40.0447,417136.0
2019-02-11 13:00:00,47.63,47.66,47.54,47.57,633166.0,40.0447,40.0699,39.9691,39.9943,633166.0
2019-02-11 13:30:00,47.57,47.58,47.49,47.52,538336.0,39.9943,40.0027,39.927,39.9522,538336.0
2019-02-11 14:00:00,47.51,47.53,47.44,47.47,694934.0,39.9438,39.9606,39.885,39.9102,694934.0
2019-02-11 14:30:00,47.46,47.48,47.38,47.4,723324.0,39.9018,39.9186,39.8345,39.8514,723324.0
2019-02-11 15:00:00,47.4,47.57,47.39,47.55,1319254.0,39.8514,39.9943,39.8429,39.9775,1319254.0
2019-02-11 15:30:00,47.55,47.77,47.46,47.66,3634021.0,39.9775,40.1624,39.9018,40.0699,3634021.0
2019-02-12 09:30:00,48.0,49.24,48.0,49.21,2524251.0,40.3558,41.3983,40.3558,41.3731,2524251.0
2019-02-12 10:00:00,49.22,49.25,48.98,49.01,1746077.0,41.3815,41.4067,41.1797,41.205,1746077.0
2019-02-12 10:30:00,49.02,49.11,48.92,49.07,1324761.0,41.2134,41.289,41.1293,41.2554,1324761.0
2019-02-12 11:00:00,49.08,49.22,49.06,49.13,1210979.0,41.2638,41.3815,41.247,41.3058,1210979.0
2019-02-12 11:30:00,49.13,49.46,49.02,49.22,2417531.0,41.3058,41.5833,41.2134,41.3815,2417531.0
2019-02-12 12:00:00,49.22,49.26,49.09,49.23,987869.0,41.3815,41.4151,41.2722,41.3899,987869.0
2019-02-12 12:30:00,49.23,49.3,49.14,49.17,846823.0,41.3899,41.4488,41.3142,41.3395,846823.0
2019-02-12 13:00:00,49.17,49.22,49.07,49.18,843131.0,41.3395,41.3815,41.2554,41.3479,843131.0
2019-02-12 13:30:00,49.19,49.25,49.16,49.24,960326.0,41.3563,41.4067,41.3311,41.3983,960326.0
2019-02-12 14:00:00,49.25,49.27,49.14,49.23,714583.0,41.4067,41.4235,41.3142,41.3899,714583.0
2019-02-12 14:30:00,49.23,49.23,49.14,49.23,813598.0,41.3899,41.3899,41.3142,41.3899,813598.0
2019-02-12 15:00:00,49.23,49.3,49.2,49.28,1120156.0,41.3899,41.4488,41.3647,41.432,1120156.0
2019-02-12 15:30:00,49.28,49.29,48.93,49.04,3204285.0,41.432,41.4404,41.1377,41.2302,3204285.0
2019-02-13 09:30:00,49.24,49.61,49.24,49.52,1306760.0,41.3983,41.7094,41.3983,41.6337,1306760.0
2019-02-13 10:00:00,49.52,49.59,49.41,49.46,1088836.0,41.6337,41.6926,41.5412,41.5833,1088836.0
2019-02-13 10:30:00,49.45,49.63,49.44,49.63,746850.0,41.5749,41.7262,41.5665,41.7262,746850.0
2019-02-13 11:00:00,49.63,49.71,49.34,49.37,1074144.0,41.7262,41.7935,41.4824,41.5076,1074144.0
2019-02-13 11:30:00,49.37,49.43,49.2,49.27,885387.0,41.5076,41.5581,41.3647,41.4235,885387.0
2019-02-13 12:00:00,49.27,49.29,49.08,49.15,836687.0,41.4235,41.4404,41.2638,41.3227,836687.0
2019-02-13 12:30:00,49.14,49.26,49.07,49.2,507618.0,41.3142,41.4151,41.2554,41.3647,507618.0
2019-02-13 13:00:00,49.21,49.28,49.14,49.23,477710.0,41.3731,41.432,41.3142,41.3899,477710.0
2019-02-13 13:30:00,49.22,49.26,49.13,49.21,476111.0,41.3815,41.4151,41.3058,41.3731,476111.0
2019-02-13 14:00:00,49.21,49.23,49.14,49.21,776323.0,41.3731,41.3899,41.3142,41.3731,776323.0
2019-02-13 14:30:00,49.21,49.24,49.1,49.23,653230.0,41.3731,41.3983,41.2806,41.3899,653230.0
2019-02-13 15:00:00,49.23,49.25,49.12,49.25,756400.0,41.3899,41.4067,41.2974,41.4067,756400.0
2019-02-13 15:30:00,49.25,49.3,49.01,49.01,1768172.0,41.4067,41.4488,41.205,41.205,1768172.0
2019-02-14 09:30:00,48.63,48.68,48.03,48.26,2065989.0,40.8855,40.9275,40.381,40.5744,2065989.0
2019-02-14 10:00:00,48.26,48.5,48.21,48.41,877927.0,40.5744,40.7762,40.5324,40.7005,877927.0
2019-02-14 10:30:00,48.4,48.49,48.15,48.22,1200296.0,40.6921,40.7678,40.4819,40.5408,1200296.0
2019-02-14 11:00:00,48.23,48.28,48.19,48.25,976446.0,40.5492,40.5912,40.5155,40.566,976446.0
2019-02-14 11:30:00,48.25,48.37,48.16,48.32,849690.0,40.566,40.6669,40.4903,40.6248,849690.0
2019-02-14 12:00:00,48.32,48.59,48.29,48.53,651097.0,40.6248,40.8518,40.5996,40.8014,651097.0
2019-02-14 12:30:00,48.54,48.56,48.47,48.5,417510.0,40.8098,40.8266,40.7509,40.7762,417510.0
2019-02-14 13:00:00,48.5,48.57,48.43,48.55,523275.0,40.7762,40.835,40.7173,40.8182,523275.0
2019-02-14 13:30:00,48.55,48.63,48.55,48.63,583285.0,40.8182,40.8855,40.8182,40.8855,583285.0
2019-02-14 14:00:00,48.63,48.66,48.55,48.63,660123.0,40.8855,40.9107,40.8182,40.8855,660123.0
2019-02-14 14:30:00,48.63,48.76,48.57,48.64,678160.0,40.8855,40.9948,40.835,40.8939,678160.0
2019-02-14 15:00:00,48.64,48.91,48.64,48.8,1282828.0,40.8939,41.1209,40.8939,41.0284,1282828.0
2019-02-14 15:30:00,48.8,48.88,48.49,48.52,3100025.0,41.0284,41.0957,40.7678,40.793,3100025.0
2019-02-15 09:30:00,49.09,49.3,48.49,49.21,3524738.0,41.2722,41.4488,40.7678,41.3731,3524738.0
2019-02-15 10:00:00,49.22,49.26,49.06,49.22,1117163.0,41.3815,41.4151,41.247,41.3815,1117163.0
2019-02-15 10:30:00,49.22,49.36,49.21,49.28,1179055.0,41.3815,41.4992,41.3731,41.432,1179055.0
2019-02-15 11:00:00,49.29,49.42,49.18,49.41,1010127.0,41.4404,41.5497,41.3479,41.5412,1010127.0
2019-02-15 11:30:00,49.41,49.42,49.26,49.39,763973.0,41.5412,41.5497,41.4151,41.5244,763973.0
2019-02-15 12:00:00,49.39,49.4,49.31,49.33,696691.0,41.5244,41.5328,41.4572,41.474,696691.0
2019-02-15 12:30:00,49.33,49.36,49.27,49.3,814123.0,41.474,41.4992,41.4235,41.4488,814123.0
2019-02-15 13:00:00,49.3,49.32,49.21,49.22,791416.0,41.4488,41.4656,41.3731,41.3815,791416.0
2019-02-15 13:30:00,49.22,49.33,49.22,49.26,572524.0,41.3815,41.474,41.3815,41.4151,572524.0
2019-02-15 14:00:00,49.27,49.34,49.26,49.29,512228.0,41.4235,41.4824,41.4151,41.4404,512228.0
2019-02-15 14:30:00,49.29,49.36,49.27,49.32,711088.0,41.4404,41.4992,41.4235,41.4656,711088.0
2019-02-15 15:00:00,49.32,49.32,49.11,49.12,798828.0,41.4656,41.4656,41.289,41.2974,798828.0
2019-02-15 15:30:00,49.12,49.32,49.09,49.21,2828820.0,41.2974,41.4656,41.2722,41.3731,2828820.0
2019-02-19 09:30:00,49.03,49.07,48.82,49.02,1424295.0,41.2218,41.2554,41.0452,41.2134,1424295.0
2019-02-19 10:00:00,49.03,49.18,49.0,49.09,865042.0,41.2218,41.3479,41.1965,41.2722,865042.0
2019-02-19 10:30:00,49.09,49.1,48.9,48.97,799867.0,41.2722,41.2806,41.1125,41.1713,799867.0
2019-02-19 11:00:00,48.97,49.18,48.95,49.16,762327.0,41.1713,41.3479,41.1545,41.3311,762327.0
2019-02-19 11:30:00,49.17,49.4,49.15,49.4,816524.0,41.3395,41.5328,41.3227,41.5328,816524.0
2019-02-19 12:00:00,49.39,49.4,49.34,49.36,674340.0,41.5244,41.5328,41.4824,41.4992,674340.0
2019-02-19 12:30:00,49.36,49.39,49.34,49.37,748806.0,41.4992,41.5244,41.4824,41.5076,748806.0
2019-02-19 13:00:00,49.36,49.48,49.33,49.47,658445.0,41.4992,41.6001,41.474,41.5917,658445.0
2019-02-19 13:30:00,49.47,49.5,49.41,49.5,877229.0,41.5917,41.6169,41.5412,41.6169,877229.0
2019-02-19 14:00:00,49.5,49.57,49.46,49.54,618465.0,41.6169,41.6758,41.5833,41.6505,618465.0
2019-02-19 14:30:00,49.54,49.61,49.51,49.56,859854.0,41.6505,41.7094,41.6253,41.6674,859854.0
2019-02-19 15:00:00,49.57,49.6,49.53,49.59,849016.0,41.6758,41.701,41.6421,41.6926,849016.0
2019-02-19 15:30:00,49.59,49.62,49.36,49.39,2424779.0,41.6926,41.7178,41.4992,41.5244,2424779.0
2019-02-20 09:30:00,49.43,49.46,49.3,49.38,723047.0,41.5581,41.5833,41.4488,41.516,723047.0
2019-02-20 10:00:00,49.37,49.51,49.32,49.5,818057.0,41.5076,41.6253,41.4656,41.6169,818057.0
2019-02-20 10:30:00,49.5,49.61,49.5,49.56,877012.0,41.6169,41.7094,41.6169,41.6674,877012.0
2019-02-20 11:00:00,49.56,49.59,49.5,49.53,657379.0,41.6674,41.6926,41.6169,41.6421,657379.0
2019-02-20 11:30:00,49.53,49.64,49.45,49.59,701048.0,41.6421,41.7346,41.5749,41.6926,701048.0
2019-02-20 12:00:00,49.6,49.65,49.51,49.55,699644.0,41.701,41.743,41.6253,41.659,699644.0
2019-02-20 12:30:00,49.55,49.68,49.53,49.66,929426.0,41.659,41.7683,41.6421,41.7514,929426.0
2019-02-20 13:00:00,49.66,49.7,49.61,49.68,708381.0,41.7514,41.7851,41.7094,41.7683,708381.0
2019-02-20 13:30:00,49.67,49.73,49.63,49.66,860207.0,41.7598,41.8103,41.7262,41.7514,860207.0
2019-02-20 14:00:00,49.66,49.75,49.58,49.7,1284976.0,41.7514,41.8271,41.6842,41.7851,1284976.0
2019-02-20 14:30:00,49.7,49.8,49.69,49.76,1036159.0,41.7851,41.8691,41.7767,41.8355,1036159.0
2019-02-20 15:00:00,49.76,49.77,49.68,49.73,985118.0,41.8355,41.8439,41.7683,41.8103,985118.0
2019-02-20 15:30:00,49.73,49.88,49.71,49.82,2640773.0,41.8103,41.9364,41.7935,41.886,2640773.0
2019-02-21 09:30:00,49.76,49.89,49.59,49.65,1345085.0,41.8355,41.9448,41.6926,41.743,1345085.0
2019-02-21 10:00:00,49.65,49.68,49.49,49.51,1366023.0,41.743,41.7683,41.6085,41.6253,1366023.0
2019-02-21 10:30:00,49.51,49.53,49.44,49.48,937928.0,41.6253,41.6421,41.5665,41.6001,937928.0
2019-02-21 11:00:00,49.47,49.52,49.37,49.41,951113.0,41.5917,41.6337,41.5076,41.5412,951113.0
2019-02-21 11:30:00,49.41,49.66,49.39,49.61,652343.0,41.5412,41.7514,41.5244,41.7094,652343.0
2019-02-21 12:00:00,49.61,49.64,49.57,49.6,776449.0,41.7094,41.7346,41.6758,41.701,776449.0
2019-02-21 12:30:00,49.6,49.64,49.58,49.61,585771.0,41.701,41.7346,41.6842,41.7094,585771.0
2019-02-21 13:00:00,49.61,49.73,49.59,49.7,602748.0,41.7094,41.8103,41.6926,41.7851,602748.0
2019-02-21 13:30:00,49.7,49.75,49.66,49.69,511279.0,41.7851,41.8271,41.7514,41.7767,511279.0
2019-02-21 14:00:00,49.7,49.76,49.51,49.6,770007.0,41.7851,41.8355,41.6253,41.701,770007.0
2019-02-21 14:30:00,49.6,49.63,49.42,49.48,707591.0,41.701,41.7262,41.5497,41.6001,707591.0
2019-02-21 15:00:00,49.48,49.6,49.46,49.51,704968.0,41.6001,41.701,41.5833,41.6253,704968.0
2019-02-21 15:30:00,49.52,49.59,49.46,49.54,1973634.0,41.6337,41.6926,41.5833,41.6505,1973634.0
2019-02-22 09:30:00,49.6,49.75,49.39,49.4,1358772.0,41.701,41.8271,41.5244,41.5328,1358772.0
2019-02-22 10:00:00,49.4,49.45,49.16,49.21,883208.0,41.5328,41.5749,41.3311,41.3731,883208.0
2019-02-22 10:30:00,49.2,49.27,49.04,49.23,914951.0,41.3647,41.4235,41.2302,41.3899,914951.0
2019-02-22 11:00:00,49.23,49.45,49.2,49.4,861442.0,41.3899,41.5749,41.3647,41.5328,861442.0
2019-02-22 11:30:00,49.4,49.43,49.25,49.25,794932.0,41.5328,41.5581,41.4067,41.4067,794932.0
2019-02-22 12:00:00,49.25,49.33,49.23,49.25,623320.0,41.4067,41.474,41.3899,41.4067,623320.0
2019-02-22 12:30:00,49.26,49.31,49.2,49.2,929716.0,41.4151,41.4572,41.3647,41.3647,929716.0
2019-02-22 13:00:00,49.21,49.22,49.06,49.12,779643.0,41.3731,41.3815,41.247,41.2974,779643.0
2019-02-22 13:30:00,49.12,49.16,49.04,49.08,565535.0,41.2974,41.3311,41.2302,41.2638,565535.0
2019-02-22 14:00:00,49.07,49.12,49.0,49.0,693447.0,41.2554,41.2974,41.1965,41.1965,693447.0
2019-02-22 14:30:00,49.01,49.08,48.95,49.0,1152640.0,41.205,41.2638,41.1545,41.1965,1152640.0
2019-02-22 15:00:00,49.0,49.11,48.99,49.09,965867.0,41.1965,41.289,41.1881,41.2722,965867.0
2019-02-22 15:30:00,49.09,49.1,48.99,49.03,2481454.0,41.2722,41.2806,41.1881,41.2218,2481454.0
2019-02-25 09:30:00,49.26,49.84,49.25,49.8,1315755.0,41.4151,41.9028,41.4067,41.8691,1315755.0
2019-02-25 10:00:00,49.81,49.84,49.62,49.66,636528.0,41.8775,41.9028,41.7178,41.7514,636528.0
2019-02-25 10:30:00,49.66,49.8,49.63,49.8,530390.0,41.7514,41.8691,41.7262,41.8691,530390.0
2019-02-25 11:00:00,49.8,49.86,49.77,49.85,574758.0,41.8691,41.9196,41.8439,41.9112,574758.0
2019-02-25 11:30:00,49.86,49.9,49.8,49.9,676148.0,41.9196,41.9532,41.8691,41.9532,676148.0
2019-02-25 12:00:00,49.9,50.08,49.88,50.08,1175805.0,41.9532,42.1045,41.9364,42.1045,1175805.0
2019-02-25 12:30:00,50.08,50.23,50.04,50.05,1153361.0,42.1045,42.2307,42.0709,42.0793,1153361.0
2019-02-25 13:00:00,50.05,50.1,50.04,50.09,520107.0,42.0793,42.1214,42.0709,42.113,520107.0
2019-02-25 13:30:00,50.09,50.1,49.96,49.97,570916.0,42.113,42.1214,42.0037,42.0121,570916.0
2019-02-25 14:00:00,49.97,50.03,49.8,49.84,569788.0,42.0121,42.0625,41.8691,41.9028,569788.0
2019-02-25 14:30:00,49.83,49.85,49.72,49.77,874273.0,41.8944,41.9112,41.8019,41.8439,874273.0
2019-02-25 15:00:00,49.77,49.83,49.68,49.7,1816571.0,41.8439,41.8944,41.7683,41.7851,1816571.0
2019-02-25 15:30:00,49.7,49.76,49.57,49.67,2813052.0,41.7851,41.8355,41.6758,41.7598,2813052.0
2019-02-26 09:30:00,49.49,49.82,49.34,49.64,2051419.0,41.6085,41.886,41.4824,41.7346,2051419.0
2019-02-26 10:00:00,49.65,50.04,49.63,49.95,977216.0,41.743,42.0709,41.7262,41.9953,977216.0
2019-02-26 10:30:00,49.94,50.14,49.84,49.9,1619785.0,41.9868,42.155,41.9028,41.9532,1619785.0
2019-02-26 11:00:00,49.89,50.08,49.88,49.98,1030732.0,41.9448,42.1045,41.9364,42.0205,1030732.0
2019-02-26 11:30:00,49.98,50.03,49.95,50.0,1022039.0,42.0205,42.0625,41.9953,42.0373,1022039.0
2019-02-26 12:00:00,50.0,50.01,49.87,49.87,644544.0,42.0373,42.0457,41.928,41.928,644544.0
2019-02-26 12:30:00,49.88,49.89,49.68,49.74,588130.0,41.9364,41.9448,41.7683,41.8187,588130.0
2019-02-26 13:00:00,49.75,49.81,49.68,49.79,610006.0,41.8271,41.8775,41.7683,41.8607,610006.0
2019-02-26 13:30:00,49.8,49.8,49.64,49.66,521184.0,41.8691,41.8691,41.7346,41.7514,521184.0
2019-02-26 14:00:00,49.66,49.74,49.6,49.67,609968.0,41.7514,41.8187,41.701,41.7598,609968.0
2019-02-26 14:30:00,49.68,49.79,49.64,49.73,868023.0,41.7683,41.8607,41.7346,41.8103,868023.0
2019-02-26 15:00:00,49.73,49.79,49.63,49.66,863360.0,41.8103,41.8607,41.7262,41.7514,863360.0
2019-02-26 15:30:00,49.66,49.72,49.57,49.58,1977422.0,41.7514,41.8019,41.6758,41.6842,1977422.0
2019-02-27 09:30:00,49.59,49.97,49.36,49.96,1212200.0,41.6926,42.0121,41.4992,42.0037,1212200.0
2019-02-27 10:00:00,49.97,50.03,49.72,49.76,1754154.0,42.0121,42.0625,41.8019,41.8355,1754154.0
2019-02-27 10:30:00,49.76,49.84,49.64,49.83,635443.0,41.8355,41.9028,41.7346,41.8944,635443.0
2019-02-27 11:00:00,49.82,49.86,49.74,49.81,784822.0,41.886,41.9196,41.8187,41.8775,784822.0
2019-02-27 11:30:00,49.8,49.81,49.68,49.71,443754.0,41.8691,41.8775,41.7683,41.7935,443754.0
2019-02-27 12:00:00,49.71,49.79,49.7,49.75,351073.0,41.7935,41.8607,41.7851,41.8271,351073.0
2019-02-27 12:30:00,49.75,49.82,49.73,49.75,491628.0,41.8271,41.886,41.8103,41.8271,491628.0
2019-02-27 13:00:00,49.76,49.83,49.75,49.79,395117.0,41.8355,41.8944,41.8271,41.8607,395117.0
2019-02-27 13:30:00,49.79,49.87,49.76,49.78,558712.0,41.8607,41.928,41.8355,41.8523,558712.0
2019-02-27 14:00:00,49.78,49.89,49.76,49.8,549769.0,41.8523,41.9448,41.8355,41.8691,549769.0
2019-02-27 14:30:00,49.8,49.81,49.63,49.71,763534.0,41.8691,41.8775,41.7262,41.7935,763534.0
2019-02-27 15:00:00,49.72,49.84,49.69,49.76,719011.0,41.8019,41.9028,41.7767,41.8355,719011.0
2019-02-27 15:30:00,49.75,49.99,49.73,49.88,3382525.0,41.8271,42.0289,41.8103,41.9364,3382525.0
2019-02-28 09:30:00,49.98,50.09,49.89,49.94,1464713.0,42.0205,42.113,41.9448,41.9868,1464713.0
2019-02-28 10:00:00,49.95,50.09,49.88,50.09,1174778.0,41.9953,42.113,41.9364,42.113,1174778.0
2019-02-28 10:30:00,50.08,50.13,49.79,49.85,851347.0,42.1045,42.1466,41.8607,41.9112,851347.0
2019-02-28 11:00:00,49.85,49.91,49.73,49.88,662019.0,41.9112,41.9616,41.8103,41.9364,662019.0
2019-02-28 11:30:00,49.88,49.91,49.81,49.85,488620.0,41.9364,41.9616,41.8775,41.9112,488620.0
2019-02-28 12:00:00,49.85,50.0,49.82,49.99,599328.0,41.9112,42.0373,41.886,42.0289,599328.0
2019-02-28 12:30:00,49.99,50.07,49.97,50.06,712845.0,42.0289,42.0961,42.0121,42.0877,712845.0
2019-02-28 13:00:00,50.06,50.07,49.99,50.06,544890.0,42.0877,42.0961,42.0289,42.0877,544890.0
2019-02-28 13:30:00,50.07,50.08,50.01,50.04,517121.0,42.0961,42.1045,42.0457,42.0709,517121.0
2019-02-28 14:00:00,50.04,50.08,50.0,50.06,542945.0,42.0709,42.1045,42.0373,42.0877,542945.0
2019-02-28 14:30:00,50.07,50.07,49.91,49.98,671879.0,42.0961,42.0961,41.9616,42.0205,671879.0
2019-02-28 15:00:00,49.98,50.06,49.95,49.97,873578.0,42.0205,42.0877,41.9953,42.0121,873578.0
2019-02-28 15:30:00,49.97,50.07,49.81,49.89,3035649.0,42.0121,42.0961,41.8775,41.9448,3035649.0
2019-03-01 09:30:00,50.23,50.84,50.19,50.71,2969100.0,42.2307,42.7435,42.197,42.6342,2969100.0
2019-03-01 10:00:00,50.7,50.72,50.48,50.52,2000573.0,42.6258,42.6426,42.4408,42.4745,2000573.0
2019-03-01 10:30:00,50.51,50.56,50.34,50.47,1184809.0,42.4661,42.5081,42.3231,42.4324,1184809.0
2019-03-01 11:00:00,50.47,50.5,50.27,50.3,1076611.0,42.4324,42.4577,42.2643,42.2895,1076611.0
2019-03-01 11:30:00,50.3,50.31,50.09,50.13,733863.0,42.2895,42.2979,42.113,42.1466,733863.0
2019-03-01 12:00:00,50.13,50.15,50.04,50.12,772444.0,42.1466,42.1634,42.0709,42.1382,772444.0
2019-03-01 12:30:00,50.11,50.13,50.04,50.05,616759.0,42.1298,42.1466,42.0709,42.0793,616759.0
2019-03-01 13:00:00,50.05,50.08,49.95,49.96,541991.0,42.0793,42.1045,41.9953,42.0037,541991.0
2019-03-01 13:30:00,49.95,49.99,49.87,49.89,529986.0,41.9953,42.0289,41.928,41.9448,529986.0
2019-03-01 14:00:00,49.89,50.0,49.87,49.98,619661.0,41.9448,42.0373,41.928,42.0205,619661.0
2019-03-01 14:30:00,49.99,50.0,49.92,50.0,760935.0,42.0289,42.0373,41.97,42.0373,760935.0
2019-03-01 15:00:00,50.0,50.11,49.98,50.01,871899.0,42.0373,42.1298,42.0205,42.0457,871899.0
2019-03-01 15:30:00,50.02,50.18,49.97,50.04,3528963.0,42.0541,42.1886,42.0121,42.0709,3528963.0
2019-03-04 09:30:00,50.29,50.62,50.2,50.61,1112518.0,42.2811,42.5586,42.2054,42.5501,1112518.0
2019-03-04 10:00:00,50.61,50.9,50.6,50.84,1480812.0,42.5501,42.794,42.5417,42.7435,1480812.0
2019-03-04 10:30:00,50.85,50.87,50.68,50.75,1034034.0,42.7519,42.7687,42.609,42.6678,1034034.0
2019-03-04 11:00:00,50.75,50.77,50.44,50.45,1151294.0,42.6678,42.6847,42.4072,42.4156,1151294.0
2019-03-04 11:30:00,50.44,50.46,50.14,50.22,1306486.0,42.4072,42.424,42.155,42.2223,1306486.0
2019-03-04 12:00:00,50.22,50.3,49.94,50.12,1434296.0,42.2223,42.2895,41.9868,42.1382,1434296.0
2019-03-04 12:30:00,50.12,50.14,49.86,49.89,910309.0,42.1382,42.155,41.9196,41.9448,910309.0
2019-03-04 13:00:00,49.88,49.88,49.69,49.86,652134.0,41.9364,41.9364,41.7767,41.9196,652134.0
2019-03-04 13:30:00,49.86,50.01,49.84,49.95,703716.0,41.9196,42.0457,41.9028,41.9953,703716.0
2019-03-04 14:00:00,49.95,50.12,49.95,50.08,802530.0,41.9953,42.1382,41.9953,42.1045,802530.0
2019-03-04 14:30:00,50.07,50.07,49.98,49.99,797337.0,42.0961,42.0961,42.0205,42.0289,797337.0
2019-03-04 15:00:00,49.99,50.03,49.89,49.99,824781.0,42.0289,42.0625,41.9448,42.0289,824781.0
2019-03-04 15:30:00,49.98,50.12,49.95,50.11,1867086.0,42.0205,42.1382,41.9953,42.1298,1867086.0
2019-03-05 09:30:00,50.03,50.03,49.49,49.61,1674496.0,42.0625,42.0625,41.6085,41.7094,1674496.0
2019-03-05 10:00:00,49.61,49.82,49.53,49.57,971910.0,41.7094,41.886,41.6421,41.6758,971910.0
2019-03-05 10:30:00,49.57,49.63,49.32,49.45,1018003.0,41.6758,41.7262,41.4656,41.5749,1018003.0
2019-03-05 11:00:00,49.45,49.75,49.44,49.72,934860.0,41.5749,41.8271,41.5665,41.8019,934860.0
2019-03-05 11:30:00,49.71,49.8,49.58,49.61,685419.0,41.7935,41.8691,41.6842,41.7094,685419.0
2019-03-05 12:00:00,49.6,49.67,49.57,49.64,757258.0,41.701,41.7598,41.6758,41.7346,757258.0
2019-03-05 12:30:00,49.64,49.76,49.62,49.76,376238.0,41.7346,41.8355,41.7178,41.8355,376238.0
2019-03-05 13:00:00,49.76,49.84,49.67,49.68,560470.0,41.8355,41.9028,41.7598,41.7683,560470.0
2019-03-05 13:30:00,49.67,49.77,49.67,49.74,557414.0,41.7598,41.8439,41.7598,41.8187,557414.0
2019-03-05 14:00:00,49.75,49.89,49.74,49.89,547308.0,41.8271,41.9448,41.8187,41.9448,547308.0
2019-03-05 14:30:00,49.89,49.99,49.85,49.96,645563.0,41.9448,42.0289,41.9112,42.0037,645563.0
2019-03-05 15:00:00,49.96,50.01,49.93,49.98,728661.0,42.0037,42.0457,41.9784,42.0205,728661.0
2019-03-05 15:30:00,49.98,50.05,49.85,49.88,1913674.0,42.0205,42.0793,41.9112,41.9364,1913674.0
2019-03-06 09:30:00,49.97,50.09,49.67,49.93,1272981.0,42.0121,42.113,41.7598,41.9784,1272981.0
2019-03-06 10:00:00,49.92,50.15,49.89,50.04,670663.0,41.97,42.1634,41.9448,42.0709,670663.0
2019-03-06 10:30:00,50.04,50.21,50.03,50.08,764729.0,42.0709,42.2138,42.0625,42.1045,764729.0
2019-03-06 11:00:00,50.08,50.18,50.04,50.08,766515.0,42.1045,42.1886,42.0709,42.1045,766515.0
2019-03-06 11:30:00,50.08,50.12,49.92,49.96,762639.0,42.1045,42.1382,41.97,42.0037,762639.0
2019-03-06 12:00:00,49.97,50.05,49.9,49.91,699949.0,42.0121,42.0793,41.9532,41.9616,699949.0
2019-03-06 12:30:00,49.91,49.96,49.85,49.88,599285.0,41.9616,42.0037,41.9112,41.9364,599285.0
2019-03-06 13:00:00,49.88,49.95,49.8,49.94,456849.0,41.9364,41.9953,41.8691,41.9868,456849.0
2019-03-06 13:30:00,49.94,50.13,49.94,50.11,762784.0,41.9868,42.1466,41.9868,42.1298,762784.0
2019-03-06 14:00:00,50.11,50.22,50.07,50.08,499607.0,42.1298,42.2223,42.0961,42.1045,499607.0
2019-03-06 14:30:00,50.08,50.12,49.99,50.01,728120.0,42.1045,42.1382,42.0289,42.0457,728120.0
2019-03-06 15:00:00,50.01,50.05,49.87,49.95,1407249.0,42.0457,42.0793,41.928,41.9953,1407249.0
2019-03-06 15:30:00,49.96,50.07,49.81,49.83,2501191.0,42.0037,42.0961,41.8775,41.8944,2501191.0
2019-03-07 09:30:00,49.71,49.73,49.29,49.46,2024127.0,41.7935,41.8103,41.4404,41.5833,2024127.0
2019-03-07 10:00:00,49.46,49.69,49.4,49.67,1454937.0,41.5833,41.7767,41.5328,41.7598,1454937.0
2019-03-07 10:30:00,49.66,49.82,49.58,49.68,1046739.0,41.7514,41.886,41.6842,41.7683,1046739.0
2019-03-07 11:00:00,49.68,49.73,49.47,49.62,1259243.0,41.7683,41.8103,41.5917,41.7178,1259243.0
2019-03-07 11:30:00,49.62,49.76,49.59,49.63,1057796.0,41.7178,41.8355,41.6926,41.7262,1057796.0
2019-03-07 12:00:00,49.62,49.66,49.51,49.51,836786.0,41.7178,41.7514,41.6253,41.6253,836786.0
2019-03-07 12:30:00,49.51,49.72,49.45,49.68,1243432.0,41.6253,41.8019,41.5749,41.7683,1243432.0
2019-03-07 13:00:00,49.68,49.82,49.65,49.82,756633.0,41.7683,41.886,41.743,41.886,756633.0
2019-03-07 13:30:00,49.82,49.85,49.72,49.78,957723.0,41.886,41.9112,41.8019,41.8523,957723.0
2019-03-07 14:00:00,49.79,49.83,49.66,49.73,1036086.0,41.8607,41.8944,41.7514,41.8103,1036086.0
2019-03-07 14:30:00,49.74,49.78,49.57,49.6,1094137.0,41.8187,41.8523,41.6758,41.701,1094137.0
2019-03-07 15:00:00,49.59,49.69,49.47,49.59,1164984.0,41.6926,41.7767,41.5917,41.6926,1164984.0
2019-03-07 15:30:00,49.6,49.8,49.57,49.68,2192816.0,41.701,41.8691,41.6758,41.7683,2192816.0
2019-03-08 09:30:00,49.26,49.53,49.17,49.29,1767778.0,41.4151,41.6421,41.3395,41.4404,1767778.0
2019-03-08 10:00:00,49.28,49.64,49.24,49.56,1190399.0,41.432,41.7346,41.3983,41.6674,1190399.0
2019-03-08 10:30:00,49.57,49.81,49.55,49.58,1070389.0,41.6758,41.8775,41.659,41.6842,1070389.0
2019-03-08 11:00:00,49.59,49.62,49.48,49.57,699321.0,41.6926,41.7178,41.6001,41.6758,699321.0
2019-03-08 11:30:00,49.57,49.7,49.53,49.65,669295.0,41.6758,41.7851,41.6421,41.743,669295.0
2019-03-08 12:00:00,49.65,49.82,49.63,49.78,713437.0,41.743,41.886,41.7262,41.8523,713437.0
2019-03-08 12:30:00,49.78,49.79,49.54,49.55,731566.0,41.8523,41.8607,41.6505,41.659,731566.0
2019-03-08 13:00:00,49.55,49.69,49.54,49.67,738668.0,41.659,41.7767,41.6505,41.7598,738668.0
2019-03-08 13:30:00,49.65,49.75,49.61,49.66,751019.0,41.743,41.8271,41.7094,41.7514,751019.0
2019-03-08 14:00:00,49.67,49.81,49.64,49.77,778429.0,41.7598,41.8775,41.7346,41.8439,778429.0
2019-03-08 14:30:00,49.77,49.9,49.73,49.8,1000163.0,41.8439,41.9532,41.8103,41.8691,1000163.0
2019-03-08 15:00:00,49.8,49.83,49.64,49.66,1172208.0,41.8691,41.8944,41.7346,41.7514,1172208.0
2019-03-08 15:30:00,49.65,49.82,49.61,49.8,2884543.0,41.743,41.886,41.7094,41.8691,2884543.0
2019-03-11 09:30:00,50.0,50.09,49.75,49.88,1349076.0,42.0373,42.113,41.8271,41.9364,1349076.0
2019-03-11 10:00:00,49.88,50.01,49.84,50.01,779163.0,41.9364,42.0457,41.9028,42.0457,779163.0
2019-03-11 10:30:00,50.01,50.1,49.94,50.05,1022601.0,42.0457,42.1214,41.9868,42.0793,1022601.0
2019-03-11 11:00:00,50.05,50.09,49.94,50.01,994006.0,42.0793,42.113,41.9868,42.0457,994006.0
2019-03-11 11:30:00,50.02,50.05,49.88,50.03,1127611.0,42.0541,42.0793,41.9364,42.0625,1127611.0
2019-03-11 12:00:00,50.03,50.09,49.81,49.84,1186980.0,42.0625,42.113,41.8775,41.9028,1186980.0
2019-03-11 12:30:00,49.84,49.99,49.83,49.98,758931.0,41.9028,42.0289,41.8944,42.0205,758931.0
2019-03-11 13:00:00,49.98,50.05,49.96,49.99,953234.0,42.0205,42.0793,42.0037,42.0289,953234.0
2019-03-11 13:30:00,50.0,50.02,49.9,49.94,797517.0,42.0373,42.0541,41.9532,41.9868,797517.0
2019-03-11 14:00:00,49.94,49.94,49.83,49.87,1076488.0,41.9868,41.9868,41.8944,41.928,1076488.0
2019-03-11 14:30:00,49.87,49.87,49.78,49.82,1361007.0,41.928,41.928,41.8523,41.886,1361007.0
2019-03-11 15:00:00,49.82,49.84,49.71,49.72,1567060.0,41.886,41.9028,41.7935,41.8019,1567060.0
2019-03-11 15:30:00,49.71,49.83,49.63,49.75,3446573.0,41.7935,41.8944,41.7262,41.8271,3446573.0
2019-03-12 09:30:00,49.78,50.05,49.74,49.95,1816577.0,41.8523,42.0793,41.8187,41.9953,1816577.0
2019-03-12 10:00:00,49.96,49.96,49.75,49.83,1257658.0,42.0037,42.0037,41.8271,41.8944,1257658.0
2019-03-12 10:30:00,49.83,49.89,49.7,49.81,925694.0,41.8944,41.9448,41.7851,41.8775,925694.0
2019-03-12 11:00:00,49.81,49.84,49.54,49.7,987605.0,41.8775,41.9028,41.6505,41.7851,987605.0
2019-03-12 11:30:00,49.7,49.83,49.66,49.81,890041.0,41.7851,41.8944,41.7514,41.8775,890041.0
2019-03-12 12:00:00,49.81,49.83,49.67,49.71,644119.0,41.8775,41.8944,41.7598,41.7935,644119.0
2019-03-12 12:30:00,49.71,49.76,49.58,49.66,886980.0,41.7935,41.8355,41.6842,41.7514,886980.0
2019-03-12 13:00:00,49.66,49.71,49.62,49.69,629800.0,41.7514,41.7935,41.7178,41.7767,629800.0
2019-03-12 13:30:00,49.68,49.78,49.67,49.7,941373.0,41.7683,41.8523,41.7598,41.7851,941373.0
2019-03-12 14:00:00,49.69,49.72,49.62,49.65,1231818.0,41.7767,41.8019,41.7178,41.743,1231818.0
2019-03-12 14:30:00,49.65,49.75,49.64,49.74,1018816.0,41.743,41.8271,41.7346,41.8187,1018816.0
2019-03-12 15:00:00,49.74,49.75,49.62,49.73,1175496.0,41.8187,41.8271,41.7178,41.8103,1175496.0
2019-03-12 15:30:00,49.72,49.76,49.61,49.66,3053609.0,41.8019,41.8355,41.7094,41.7514,3053609.0
2019-03-13 09:30:00,49.87,49.89,49.61,49.74,1720525.0,41.928,41.9448,41.7094,41.8187,1720525.0
2019-03-13 10:00:00,49.75,49.97,49.71,49.86,1646224.0,41.8271,42.0121,41.7935,41.9196,1646224.0
2019-03-13 10:30:00,49.87,49.92,49.75,49.75,1080147.0,41.928,41.97,41.8271,41.8271,1080147.0
2019-03-13 11:00:00,49.76,49.95,49.75,49.89,1285293.0,41.8355,41.9953,41.8271,41.9448,1285293.0
2019-03-13 11:30:00,49.89,50.02,49.88,49.99,1420652.0,41.9448,42.0541,41.9364,42.0289,1420652.0
2019-03-13 12:00:00,49.99,50.0,49.84,49.9,818314.0,42.0289,42.0373,41.9028,41.9532,818314.0
2019-03-13 12:30:00,49.9,49.96,49.88,49.94,765188.0,41.9532,42.0037,41.9364,41.9868,765188.0
2019-03-13 13:00:00,49.94,50.01,49.93,49.97,954882.0,41.9868,42.0457,41.9784,42.0121,954882.0
2019-03-13 13:30:00,49.97,49.99,49.87,49.98,635302.0,42.0121,42.0289,41.928,42.0205,635302.0
2019-03-13 14:00:00,49.98,50.08,49.97,50.07,1160029.0,42.0205,42.1045,42.0121,42.0961,1160029.0
2019-03-13 14:30:00,50.07,50.07,49.89,49.95,1198288.0,42.0961,42.0961,41.9448,41.9953,1198288.0
2019-03-13 15:00:00,49.95,49.97,49.85,49.91,1194211.0,41.9953,42.0121,41.9112,41.9616,1194211.0
2019-03-13 15:30:00,49.9,50.06,49.87,49.92,3007048.0,41.9532,42.0877,41.928,41.97,3007048.0
2019-03-14 09:30:00,50.07,50.33,49.93,50.29,1175626.0,42.0961,42.3147,41.9784,42.2811,1175626.0
2019-03-14 10:00:00,50.28,50.45,50.19,50.4,1366057.0,42.2727,42.4156,42.197,42.3736,1366057.0
2019-03-14 10:30:00,50.41,50.65,50.36,50.55,1204979.0,42.382,42.5838,42.34,42.4997,1204979.0
2019-03-14 11:00:00,50.55,50.62,50.46,50.57,880637.0,42.4997,42.5586,42.424,42.5165,880637.0
2019-03-14 11:30:00,50.57,50.79,50.51,50.68,910911.0,42.5165,42.7015,42.4661,42.609,910911.0
2019-03-14 12:00:00,50.68,50.71,50.48,50.52,857773.0,42.609,42.6342,42.4408,42.4745,857773.0
2019-03-14 12:30:00,50.53,50.61,50.48,50.52,735636.0,42.4829,42.5501,42.4408,42.4745,735636.0
2019-03-14 13:00:00,50.52,50.52,50.44,50.47,483361.0,42.4745,42.4745,42.4072,42.4324,483361.0
2019-03-14 13:30:00,50.48,50.49,50.34,50.37,720044.0,42.4408,42.4493,42.3231,42.3484,720044.0
2019-03-14 14:00:00,50.36,50.58,50.36,50.52,840957.0,42.34,42.5249,42.34,42.4745,840957.0
2019-03-14 14:30:00,50.52,50.53,50.41,50.43,959626.0,42.4745,42.4829,42.382,42.3988,959626.0
2019-03-14 15:00:00,50.44,50.51,50.42,50.44,1108889.0,42.4072,42.4661,42.3904,42.4072,1108889.0
2019-03-14 15:30:00,50.44,50.5,50.33,50.36,3495732.0,42.4072,42.4577,42.3147,42.34,3495732.0
2019-03-15 09:30:00,50.19,50.5,50.0,50.37,5098804.0,42.197,42.4577,42.0373,42.3484,5098804.0
2019-03-15 10:00:00,50.37,50.39,50.15,50.3,1356775.0,42.3484,42.3652,42.1634,42.2895,1356775.0
2019-03-15 10:30:00,50.3,50.34,50.08,50.31,1180319.0,42.2895,42.3231,42.1045,42.2979,1180319.0
2019-03-15 11:00:00,50.31,50.55,50.27,50.55,823715.0,42.2979,42.4997,42.2643,42.4997,823715.0
2019-03-15 11:30:00,50.55,50.68,50.38,50.65,1055484.0,42.4997,42.609,42.3568,42.5838,1055484.0
2019-03-15 12:00:00,50.65,50.75,50.57,50.62,838439.0,42.5838,42.6678,42.5165,42.5586,838439.0
2019-03-15 12:30:00,50.62,50.8,50.62,50.71,593680.0,42.5586,42.7099,42.5586,42.6342,593680.0
2019-03-15 13:00:00,50.71,50.75,50.64,50.65,714601.0,42.6342,42.6678,42.5754,42.5838,714601.0
2019-03-15 13:30:00,50.64,50.66,50.5,50.51,630319.0,42.5754,42.5922,42.4577,42.4661,630319.0
2019-03-15 14:00:00,50.52,50.61,50.47,50.5,909682.0,42.4745,42.5501,42.4324,42.4577,909682.0
2019-03-15 14:30:00,50.49,50.59,50.48,50.52,1007332.0,42.4493,42.5333,42.4408,42.4745,1007332.0
2019-03-15 15:00:00,50.53,50.58,50.39,50.57,1264988.0,42.4829,42.5249,42.3652,42.5165,1264988.0
2019-03-15 15:30:00,50.56,50.75,50.5,50.66,4172870.0,42.5081,42.6678,42.4577,42.5922,4172870.0
2019-03-18 09:30:00,50.84,51.59,50.83,51.42,1715293.0,42.7435,43.3741,42.7351,43.2311,1715293.0
2019-03-18 10:00:00,51.43,51.64,51.35,51.56,1252690.0,43.2396,43.4161,43.1723,43.3489,1252690.0
2019-03-18 10:30:00,51.55,51.7,51.38,51.7,1052647.0,43.3404,43.4666,43.1975,43.4666,1052647.0
2019-03-18 11:00:00,51.7,51.89,51.61,51.84,1322083.0,43.4666,43.6263,43.3909,43.5843,1322083.0
2019-03-18 11:30:00,51.84,51.9,51.68,51.88,1149012.0,43.5843,43.6347,43.4497,43.6179,1149012.0
2019-03-18 12:00:00,51.88,51.97,51.74,51.96,1019613.0,43.6179,43.6936,43.5002,43.6852,1019613.0
2019-03-18 12:30:00,51.96,52.07,51.88,52.05,1455660.0,43.6852,43.7776,43.6179,43.7608,1455660.0
2019-03-18 13:00:00,52.04,52.06,51.93,51.96,798941.0,43.7524,43.7692,43.6599,43.6852,798941.0
2019-03-18 13:30:00,51.97,52.01,51.94,51.95,667662.0,43.6936,43.7272,43.6683,43.6767,667662.0
2019-03-18 14:00:00,51.96,51.97,51.81,51.87,773810.0,43.6852,43.6936,43.559,43.6095,773810.0
2019-03-18 14:30:00,51.87,51.89,51.73,51.75,719742.0,43.6095,43.6263,43.4918,43.5086,719742.0
2019-03-18 15:00:00,51.75,51.82,51.66,51.75,964269.0,43.5086,43.5674,43.4329,43.5086,964269.0
2019-03-18 15:30:00,51.75,51.82,51.64,51.74,2693265.0,43.5086,43.5674,43.4161,43.5002,2693265.0
2019-03-19 09:30:00,52.42,52.42,51.83,51.85,1859107.0,44.0719,44.0719,43.5759,43.5927,1859107.0
2019-03-19 10:00:00,51.85,52.1,51.79,52.03,919602.0,43.5927,43.8029,43.5422,43.744,919602.0
2019-03-19 10:30:00,52.04,52.19,51.89,51.9,1018376.0,43.7524,43.8785,43.6263,43.6347,1018376.0
2019-03-19 11:00:00,51.9,52.01,51.71,51.73,826234.0,43.6347,43.7272,43.475,43.4918,826234.0
2019-03-19 11:30:00,51.73,52.06,51.72,52.05,724336.0,43.4918,43.7692,43.4834,43.7608,724336.0
2019-03-19 12:00:00,52.05,52.07,51.93,51.98,763913.0,43.7608,43.7776,43.6599,43.702,763913.0
2019-03-19 12:30:00,51.99,52.02,51.69,51.91,1029245.0,43.7104,43.7356,43.4582,43.6431,1029245.0
2019-03-19 13:00:00,51.91,51.94,51.83,51.85,516064.0,43.6431,43.6683,43.5759,43.5927,516064.0
2019-03-19 13:30:00,51.85,51.88,51.71,51.72,564322.0,43.5927,43.6179,43.475,43.4834,564322.0
2019-03-19 14:00:00,51.71,51.82,51.66,51.73,646447.0,43.475,43.5674,43.4329,43.4918,646447.0
2019-03-19 14:30:00,51.73,51.82,51.69,51.7,822343.0,43.4918,43.5674,43.4582,43.4666,822343.0
2019-03-19 15:00:00,51.71,51.73,51.48,51.52,862919.0,43.475,43.4918,43.2816,43.3152,862919.0
2019-03-19 15:30:00,51.51,51.52,51.34,51.43,2719824.0,43.3068,43.3152,43.1639,43.2396,2719824.0
2019-03-20 09:30:00,51.19,51.57,51.05,51.24,1689326.0,43.0378,43.3573,42.9201,43.0798,1689326.0
2019-03-20 10:00:00,51.24,51.27,51.0,51.06,1197643.0,43.0798,43.105,42.878,42.9285,1197643.0
2019-03-20 10:30:00,51.07,51.25,51.04,51.18,747168.0,42.9369,43.0882,42.9117,43.0294,747168.0
2019-03-20 11:00:00,51.18,51.3,51.05,51.07,576003.0,43.0294,43.1303,42.9201,42.9369,576003.0
2019-03-20 11:30:00,51.08,51.12,51.01,51.04,800353.0,42.9453,42.9789,42.8864,42.9117,800353.0
2019-03-20 12:00:00,51.04,51.13,51.03,51.08,668607.0,42.9117,42.9873,42.9033,42.9453,668607.0
2019-03-20 12:30:00,51.08,51.21,50.98,51.21,891176.0,42.9453,43.0546,42.8612,43.0546,891176.0
2019-03-20 13:00:00,51.2,51.29,51.13,51.15,588217.0,43.0462,43.1219,42.9873,43.0041,588217.0
2019-03-20 13:30:00,51.15,51.33,51.13,51.29,646595.0,43.0041,43.1555,42.9873,43.1219,646595.0
2019-03-20 14:00:00,51.3,51.4,50.83,50.87,2006785.0,43.1303,43.2143,42.7351,42.7687,2006785.0
2019-03-20 14:30:00,50.88,51.22,50.84,51.07,1583359.0,42.7771,43.063,42.7435,42.9369,1583359.0
2019-03-20 15:00:00,51.08,51.14,50.91,50.93,1494566.0,42.9453,42.9957,42.8024,42.8192,1494566.0
2019-03-20 15:30:00,50.93,50.94,50.33,50.38,4172303.0,42.8192,42.8276,42.3147,42.3568,4172303.0
2019-03-21 09:30:00,49.98,49.99,49.16,49.6,3314303.0,42.0205,42.0289,41.3311,41.701,3314303.0
2019-03-21 10:00:00,49.61,49.71,49.36,49.4,1297358.0,41.7094,41.7935,41.4992,41.5328,1297358.0
2019-03-21 10:30:00,49.4,49.53,49.18,49.29,1573835.0,41.5328,41.6421,41.3479,41.4404,1573835.0
2019-03-21 11:00:00,49.29,49.72,49.18,49.51,2988927.0,41.4404,41.8019,41.3479,41.6253,2988927.0
2019-03-21 11:30:00,49.51,50.04,49.46,49.98,2693666.0,41.6253,42.0709,41.5833,42.0205,2693666.0
2019-03-21 12:00:00,49.98,50.03,49.68,49.71,1252478.0,42.0205,42.0625,41.7683,41.7935,1252478.0
2019-03-21 12:30:00,49.72,49.77,49.61,49.68,763113.0,41.8019,41.8439,41.7094,41.7683,763113.0
2019-03-21 13:00:00,49.68,49.92,49.6,49.91,1272963.0,41.7683,41.97,41.701,41.9616,1272963.0
2019-03-21 13:30:00,49.91,50.04,49.78,49.93,903209.0,41.9616,42.0709,41.8523,41.9784,903209.0
2019-03-21 14:00:00,49.93,50.14,49.93,49.99,897796.0,41.9784,42.155,41.9784,42.0289,897796.0
2019-03-21 14:30:00,49.99,50.01,49.87,49.88,832012.0,42.0289,42.0457,41.928,41.9364,832012.0
2019-03-21 15:00:00,49.88,50.0,49.76,49.8,883822.0,41.9364,42.0373,41.8355,41.8691,883822.0
2019-03-21 15:30:00,49.81,49.94,49.76,49.86,2397606.0,41.8775,41.9868,41.8355,41.9196,2397606.0
2019-03-22 09:30:00,49.25,49.47,48.62,48.66,2654719.0,41.4067,41.5917,40.8771,40.9107,2654719.0
2019-03-22 10:00:00,48.66,48.89,48.39,48.63,2919019.0,40.9107,41.1041,40.6837,40.8855,2919019.0
2019-03-22 10:30:00,48.63,48.87,48.5,48.52,1546915.0,40.8855,41.0872,40.7762,40.793,1546915.0
2019-03-22 11:00:00,48.51,48.57,48.38,48.42,1330084.0,40.7846,40.835,40.6753,40.7089,1330084.0
2019-03-22 11:30:00,48.42,48.46,48.14,48.15,1325162.0,40.7089,40.7425,40.4735,40.4819,1325162.0
2019-03-22 12:00:00,48.15,48.32,48.1,48.16,1612581.0,40.4819,40.6248,40.4399,40.4903,1612581.0
2019-03-22 12:30:00,48.15,48.25,48.0,48.21,1208050.0,40.4819,40.566,40.3558,40.5324,1208050.0
2019-03-22 13:00:00,48.2,48.37,48.16,48.23,1930926.0,40.5239,40.6669,40.4903,40.5492,1930926.0
2019-03-22 13:30:00,48.23,48.37,48.2,48.21,1067811.0,40.5492,40.6669,40.5239,40.5324,1067811.0
2019-03-22 14:00:00,48.21,48.61,48.2,48.49,1280720.0,40.5324,40.8687,40.5239,40.7678,1280720.0
2019-03-22 14:30:00,48.48,48.54,48.31,48.5,1240966.0,40.7594,40.8098,40.6164,40.7762,1240966.0
2019-03-22 15:00:00,48.5,48.6,48.22,48.24,1639155.0,40.7762,40.8602,40.5408,40.5576,1639155.0
2019-03-22 15:30:00,48.23,48.34,48.19,48.31,4300157.0,40.5492,40.6417,40.5155,40.6164,4300157.0
2019-03-25 09:30:00,48.42,48.89,48.21,48.23,1859117.0,40.7089,41.1041,40.5324,40.5492,1859117.0
2019-03-25 10:00:00,48.22,48.32,48.12,48.3,1299847.0,40.5408,40.6248,40.4567,40.608,1299847.0
2019-03-25 10:30:00,48.29,48.59,48.29,48.47,1342947.0,40.5996,40.8518,40.5996,40.7509,1342947.0
2019-03-25 11:00:00,48.48,48.69,48.43,48.63,992058.0,40.7594,40.9359,40.7173,40.8855,992058.0
2019-03-25 11:30:00,48.63,48.63,48.2,48.22,839707.0,40.8855,40.8855,40.5239,40.5408,839707.0
2019-03-25 12:00:00,48.22,48.3,48.14,48.16,775749.0,40.5408,40.608,40.4735,40.4903,775749.0
2019-03-25 12:30:00,48.16,48.25,48.02,48.25,754197.0,40.4903,40.566,40.3726,40.566,754197.0
2019-03-25 13:00:00,48.25,48.29,48.07,48.22,625219.0,40.566,40.5996,40.4147,40.5408,625219.0
2019-03-25 13:30:00,48.23,48.28,48.01,48.04,796502.0,40.5492,40.5912,40.3642,40.3894,796502.0
2019-03-25 14:00:00,48.04,48.07,47.85,47.94,1118111.0,40.3894,40.4147,40.2297,40.3054,1118111.0
2019-03-25 14:30:00,47.95,48.27,47.94,48.21,775284.0,40.3138,40.5828,40.3054,40.5324,775284.0
2019-03-25 15:00:00,48.21,48.32,48.14,48.15,1050813.0,40.5324,40.6248,40.4735,40.4819,1050813.0
2019-03-25 15:30:00,48.15,48.18,48.01,48.08,2225239.0,40.4819,40.5071,40.3642,40.4231,2225239.0
2019-03-26 09:30:00,48.52,48.92,48.44,48.86,2032164.0,40.793,41.1293,40.7257,41.0788,2032164.0
2019-03-26 10:00:00,48.87,48.87,48.61,48.77,1182895.0,41.0872,41.0872,40.8687,41.0032,1182895.0
2019-03-26 10:30:00,48.77,48.8,48.59,48.77,1025151.0,41.0032,41.0284,40.8518,41.0032,1025151.0
2019-03-26 11:00:00,48.77,48.8,48.42,48.5,1006687.0,41.0032,41.0284,40.7089,40.7762,1006687.0
2019-03-26 11:30:00,48.49,48.61,48.43,48.51,1079095.0,40.7678,40.8687,40.7173,40.7846,1079095.0
2019-03-26 12:00:00,48.51,48.59,48.41,48.54,942153.0,40.7846,40.8518,40.7005,40.8098,942153.0
2019-03-26 12:30:00,48.54,48.58,48.41,48.48,1095068.0,40.8098,40.8434,40.7005,40.7594,1095068.0
2019-03-26 13:00:00,48.49,48.55,48.43,48.46,740364.0,40.7678,40.8182,40.7173,40.7425,740364.0
2019-03-26 13:30:00,48.46,48.6,48.45,48.49,530328.0,40.7425,40.8602,40.7341,40.7678,530328.0
2019-03-26 14:00:00,48.49,48.61,48.44,48.54,849595.0,40.7678,40.8687,40.7257,40.8098,849595.0
2019-03-26 14:30:00,48.54,48.78,48.5,48.76,711484.0,40.8098,41.0116,40.7762,40.9948,711484.0
2019-03-26 15:00:00,48.76,48.81,48.7,48.72,999663.0,40.9948,41.0368,40.9443,40.9611,999663.0
2019-03-26 15:30:00,48.71,49.04,48.69,49.01,2469811.0,40.9527,41.2302,40.9359,41.205,2469811.0
2019-03-27 09:30:00,48.94,49.19,48.66,48.75,1370478.0,41.1461,41.3563,40.9107,40.9864,1370478.0
2019-03-27 10:00:00,48.75,49.13,48.66,49.08,895718.0,40.9864,41.3058,40.9107,41.2638,895718.0
2019-03-27 10:30:00,49.07,49.08,48.71,48.84,834037.0,41.2554,41.2638,40.9527,41.062,834037.0
2019-03-27 11:00:00,48.84,49.12,48.77,48.82,1045025.0,41.062,41.2974,41.0032,41.0452,1045025.0
2019-03-27 11:30:00,48.82,48.9,48.47,48.59,1101750.0,41.0452,41.1125,40.7509,40.8518,1101750.0
2019-03-27 12:00:00,48.59,48.69,48.45,48.68,871508.0,40.8518,40.9359,40.7341,40.9275,871508.0
2019-03-27 12:30:00,48.69,48.77,48.64,48.68,533960.0,40.9359,41.0032,40.8939,40.9275,533960.0
2019-03-27 13:00:00,48.68,48.91,48.68,48.9,593001.0,40.9275,41.1209,40.9275,41.1125,593001.0
2019-03-27 13:30:00,48.9,48.91,48.74,48.89,541322.0,41.1125,41.1209,40.978,41.1041,541322.0
2019-03-27 14:00:00,48.89,49.02,48.82,49.02,574031.0,41.1041,41.2134,41.0452,41.2134,574031.0
2019-03-27 14:30:00,49.02,49.06,48.79,48.84,598333.0,41.2134,41.247,41.02,41.062,598333.0
2019-03-27 15:00:00,48.84,48.96,48.82,48.94,675859.0,41.062,41.1629,41.0452,41.1461,675859.0
2019-03-27 15:30:00,48.95,49.03,48.74,48.77,1801393.0,41.1545,41.2218,40.978,41.0032,1801393.0
2019-03-28 09:30:00,48.73,49.22,48.72,48.86,1383264.0,40.9695,41.3815,40.9611,41.0788,1383264.0
2019-03-28 10:00:00,48.86,48.94,48.77,48.85,1049381.0,41.0788,41.1461,41.0032,41.0704,1049381.0
2019-03-28 10:30:00,48.85,49.05,48.82,48.99,809641.0,41.0704,41.2386,41.0452,41.1881,809641.0
2019-03-28 11:00:00,49.0,49.0,48.61,48.62,1593544.0,41.1965,41.1965,40.8687,40.8771,1593544.0
2019-03-28 11:30:00,48.61,48.67,48.35,48.62,1433881.0,40.8687,40.9191,40.6501,40.8771,1433881.0
2019-03-28 12:00:00,48.62,48.64,48.46,48.59,653790.0,40.8771,40.8939,40.7425,40.8518,653790.0
2019-03-28 12:30:00,48.59,48.7,48.53,48.69,515043.0,40.8518,40.9443,40.8014,40.9359,515043.0
2019-03-28 13:00:00,48.7,48.77,48.63,48.73,480056.0,40.9443,41.0032,40.8855,40.9695,480056.0
2019-03-28 13:30:00,48.73,48.86,48.7,48.84,479682.0,40.9695,41.0788,40.9443,41.062,479682.0
2019-03-28 14:00:00,48.84,48.93,48.79,48.91,525637.0,41.062,41.1377,41.02,41.1209,525637.0
2019-03-28 14:30:00,48.91,48.92,48.79,48.89,601013.0,41.1209,41.1293,41.02,41.1041,601013.0
2019-03-28 15:00:00,48.9,49.0,48.85,48.99,836265.0,41.1125,41.1965,41.0704,41.1881,836265.0
2019-03-28 15:30:00,49.0,49.13,48.93,49.08,2131934.0,41.1965,41.3058,41.1377,41.2638,2131934.0
2019-03-29 09:30:00,49.8,49.8,48.12,48.65,5432068.0,41.8691,41.8691,40.4567,40.9023,5432068.0
2019-03-29 10:00:00,48.66,48.7,48.01,48.24,12130449.0,40.9107,40.9443,40.3642,40.5576,12130449.0
2019-03-29 10:30:00,48.23,48.36,48.01,48.12,4374072.0,40.5492,40.6585,40.3642,40.4567,4374072.0
2019-03-29 11:00:00,48.12,48.33,48.02,48.1,3195601.0,40.4567,40.6332,40.3726,40.4399,3195601.0
2019-03-29 11:30:00,48.1,48.38,48.09,48.22,1915554.0,40.4399,40.6753,40.4315,40.5408,1915554.0
2019-03-29 12:00:00,48.21,48.22,48.0,48.05,2451711.0,40.5324,40.5408,40.3558,40.3978,2451711.0
2019-03-29 12:30:00,48.05,48.15,47.87,47.91,3371695.0,40.3978,40.4819,40.2465,40.2801,3371695.0
2019-03-29 13:00:00,47.91,48.04,47.8,48.03,2074848.0,40.2801,40.3894,40.1876,40.381,2074848.0
2019-03-29 13:30:00,48.03,48.12,47.98,48.0,1326620.0,40.381,40.4567,40.339,40.3558,1326620.0
2019-03-29 14:00:00,48.0,48.04,47.93,47.98,1105358.0,40.3558,40.3894,40.2969,40.339,1105358.0
2019-03-29 14:30:00,47.98,48.16,47.93,48.13,1512245.0,40.339,40.4903,40.2969,40.4651,1512245.0
2019-03-29 15:00:00,48.13,48.18,48.05,48.13,2033819.0,40.4651,40.5071,40.3978,40.4651,2033819.0
2019-03-29 15:30:00,48.13,48.4,48.08,48.32,6413892.0,40.4651,40.6921,40.4231,40.6248,6413892.0
2019-04-01 09:30:00,48.4,48.71,48.38,48.39,3179800.0,40.6921,40.9527,40.6753,40.6837,3179800.0
2019-04-01 10:00:00,48.4,48.71,48.4,48.51,6424853.0,40.6921,40.9527,40.6921,40.7846,6424853.0
2019-04-01 10:30:00,48.51,48.6,48.27,48.27,5705226.0,40.7846,40.8602,40.5828,40.5828,5705226.0
2019-04-01 11:00:00,48.28,48.41,48.17,48.35,3221024.0,40.5912,40.7005,40.4987,40.6501,3221024.0
2019-04-01 11:30:00,48.35,48.53,48.3,48.45,2935244.0,40.6501,40.8014,40.608,40.7341,2935244.0
2019-04-01 12:00:00,48.46,48.47,48.3,48.36,1271630.0,40.7425,40.7509,40.608,40.6585,1271630.0
2019-04-01 12:30:00,48.36,48.45,48.27,48.37,1388741.0,40.6585,40.7341,40.5828,40.6669,1388741.0
2019-04-01 13:00:00,48.37,48.49,48.34,48.43,1604139.0,40.6669,40.7678,40.6417,40.7173,1604139.0
2019-04-01 13:30:00,48.43,48.58,48.4,48.48,2661554.0,40.7173,40.8434,40.6921,40.7594,2661554.0
2019-04-01 14:00:00,48.48,48.66,48.47,48.59,2247368.0,40.7594,40.9107,40.7509,40.8518,2247368.0
2019-04-01 14:30:00,48.59,48.66,48.52,48.58,1667680.0,40.8518,40.9107,40.793,40.8434,1667680.0
2019-04-01 15:00:00,48.59,48.79,48.55,48.78,1908055.0,40.8518,41.02,40.8182,41.0116,1908055.0
2019-04-01 15:30:00,48.78,48.9,48.71,48.8,3963493.0,41.0116,41.1125,40.9527,41.0284,3963493.0
2019-04-02 09:30:00,48.54,48.88,48.35,48.87,3670583.0,40.8098,41.0957,40.6501,41.0872,3670583.0
2019-04-02 10:00:00,48.86,48.87,48.36,48.4,2829318.0,41.0788,41.0872,40.6585,40.6921,2829318.0
2019-04-02 10:30:00,48.4,48.41,47.99,48.0,3586369.0,40.6921,40.7005,40.3474,40.3558,3586369.0
2019-04-02 11:00:00,48.0,48.28,47.96,48.27,2625227.0,40.3558,40.5912,40.3222,40.5828,2625227.0
2019-04-02 11:30:00,48.27,48.45,48.17,48.32,1852199.0,40.5828,40.7341,40.4987,40.6248,1852199.0
2019-04-02 12:00:00,48.32,48.4,48.14,48.14,2765566.0,40.6248,40.6921,40.4735,40.4735,2765566.0
2019-04-02 12:30:00,48.15,48.28,48.13,48.21,1635491.0,40.4819,40.5912,40.4651,40.5324,1635491.0
2019-04-02 13:00:00,48.2,48.26,48.15,48.2,1267528.0,40.5239,40.5744,40.4819,40.5239,1267528.0
2019-04-02 13:30:00,48.21,48.25,48.15,48.19,1063024.0,40.5324,40.566,40.4819,40.5155,1063024.0
2019-04-02 14:00:00,48.19,48.33,48.15,48.32,1391642.0,40.5155,40.6332,40.4819,40.6248,1391642.0
2019-04-02 14:30:00,48.31,48.33,48.23,48.29,1112131.0,40.6164,40.6332,40.5492,40.5996,1112131.0
2019-04-02 15:00:00,48.3,48.35,48.26,48.3,1595566.0,40.608,40.6501,40.5744,40.608,1595566.0
2019-04-02 15:30:00,48.29,48.4,48.16,48.18,5760020.0,40.5996,40.6921,40.4903,40.5071,5760020.0
2019-04-03 09:30:00,48.47,48.58,48.23,48.25,3719333.0,40.7509,40.8434,40.5492,40.566,3719333.0
2019-04-03 10:00:00,48.24,48.36,48.08,48.3,2690291.0,40.5576,40.6585,40.4231,40.608,2690291.0
2019-04-03 10:30:00,48.3,48.54,48.25,48.46,2201497.0,40.608,40.8098,40.566,40.7425,2201497.0
2019-04-03 11:00:00,48.45,48.46,48.3,48.37,1487236.0,40.7341,40.7425,40.608,40.6669,1487236.0
2019-04-03 11:30:00,48.36,48.47,48.3,48.42,2097436.0,40.6585,40.7509,40.608,40.7089,2097436.0
2019-04-03 12:00:00,48.42,48.5,48.35,48.46,1645718.0,40.7089,40.7762,40.6501,40.7425,1645718.0
2019-04-03 12:30:00,48.46,48.51,48.35,48.41,2678940.0,40.7425,40.7846,40.6501,40.7005,2678940.0
2019-04-03 13:00:00,48.4,48.5,48.35,48.48,1123097.0,40.6921,40.7762,40.6501,40.7594,1123097.0
2019-04-03 13:30:00,48.48,48.71,48.45,48.69,1717148.0,40.7594,40.9527,40.7341,40.9359,1717148.0
2019-04-03 14:00:00,48.7,48.84,48.62,48.83,1465381.0,40.9443,41.062,40.8771,41.0536,1465381.0
2019-04-03 14:30:00,48.83,48.85,48.69,48.7,1326016.0,41.0536,41.0704,40.9359,40.9443,1326016.0
2019-04-03 15:00:00,48.7,48.71,48.52,48.7,1344460.0,40.9443,40.9527,40.793,40.9443,1344460.0
2019-04-03 15:30:00,48.69,48.87,48.61,48.85,2929759.0,40.9359,41.0872,40.8687,41.0704,2929759.0
2019-04-04 09:30:00,48.95,49.35,48.88,49.16,1690901.0,41.1545,41.4908,41.0957,41.3311,1690901.0
2019-04-04 10:00:00,49.17,49.37,49.13,49.22,1586604.0,41.3395,41.5076,41.3058,41.3815,1586604.0
2019-04-04 10:30:00,49.22,49.5,49.19,49.5,1507360.0,41.3815,41.6169,41.3563,41.6169,1507360.0
2019-04-04 11:00:00,49.5,49.68,49.37,49.48,1871987.0,41.6169,41.7683,41.5076,41.6001,1871987.0
2019-04-04 11:30:00,49.48,49.55,49.31,49.38,949931.0,41.6001,41.659,41.4572,41.516,949931.0
2019-04-04 12:00:00,49.38,49.41,49.13,49.14,2580307.0,41.516,41.5412,41.3058,41.3142,2580307.0
2019-04-04 12:30:00,49.13,49.24,49.08,49.18,940732.0,41.3058,41.3983,41.2638,41.3479,940732.0
2019-04-04 13:00:00,49.19,49.19,49.05,49.07,618519.0,41.3563,41.3563,41.2386,41.2554,618519.0
2019-04-04 13:30:00,49.07,49.2,49.06,49.14,626000.0,41.2554,41.3647,41.247,41.3142,626000.0
2019-04-04 14:00:00,49.14,49.2,49.12,49.14,526205.0,41.3142,41.3647,41.2974,41.3142,526205.0
2019-04-04 14:30:00,49.14,49.15,49.04,49.06,760699.0,41.3142,41.3227,41.2302,41.247,760699.0
2019-04-04 15:00:00,49.06,49.21,49.03,49.16,1511062.0,41.247,41.3731,41.2218,41.3311,1511062.0
2019-04-04 15:30:00,49.16,49.21,49.13,49.17,2172140.0,41.3311,41.3731,41.3058,41.3395,2172140.0
2019-04-05 09:30:00,49.26,49.41,48.73,48.94,3362979.0,41.4151,41.5412,40.9695,41.1461,3362979.0
2019-04-05 10:00:00,48.94,48.94,48.6,48.65,1208041.0,41.1461,41.1461,40.8602,40.9023,1208041.0
2019-04-05 10:30:00,48.65,48.93,48.64,48.86,1340743.0,40.9023,41.1377,40.8939,41.0788,1340743.0
2019-04-05 11:00:00,48.86,48.93,48.69,48.78,858369.0,41.0788,41.1377,40.9359,41.0116,858369.0
2019-04-05 11:30:00,48.77,48.82,48.64,48.75,1346230.0,41.0032,41.0452,40.8939,40.9864,1346230.0
2019-04-05 12:00:00,48.75,48.92,48.74,48.82,1105787.0,40.9864,41.1293,40.978,41.0452,1105787.0
2019-04-05 12:30:00,48.82,48.87,48.75,48.87,789860.0,41.0452,41.0872,40.9864,41.0872,789860.0
2019-04-05 13:00:00,48.86,48.91,48.83,48.85,591223.0,41.0788,41.1209,41.0536,41.0704,591223.0
2019-04-05 13:30:00,48.85,48.94,48.81,48.88,807322.0,41.0704,41.1461,41.0368,41.0957,807322.0
2019-04-05 14:00:00,48.88,48.94,48.79,48.82,690269.0,41.0957,41.1461,41.02,41.0452,690269.0
2019-04-05 14:30:00,48.81,48.87,48.75,48.78,2417700.0,41.0368,41.0872,40.9864,41.0116,2417700.0
2019-04-05 15:00:00,48.79,48.86,48.72,48.74,1596480.0,41.02,41.0788,40.9611,40.978,1596480.0
2019-04-05 15:30:00,48.74,48.82,48.65,48.79,3547663.0,40.978,41.0452,40.9023,41.02,3547663.0
2019-04-08 09:30:00,48.64,49.1,48.58,48.76,1906158.0,40.8939,41.2806,40.8434,40.9948,1906158.0
2019-04-08 10:00:00,48.76,48.95,48.69,48.91,1232734.0,40.9948,41.1545,40.9359,41.1209,1232734.0
2019-04-08 10:30:00,48.91,48.96,48.75,48.89,1057994.0,41.1209,41.1629,40.9864,41.1041,1057994.0
2019-04-08 11:00:00,48.88,48.89,48.65,48.74,1143051.0,41.0957,41.1041,40.9023,40.978,1143051.0
2019-04-08 11:30:00,48.74,48.91,48.73,48.79,664380.0,40.978,41.1209,40.9695,41.02,664380.0
2019-04-08 12:00:00,48.79,48.8,48.67,48.76,1323092.0,41.02,41.0284,40.9191,40.9948,1323092.0
2019-04-08 12:30:00,48.76,48.77,48.66,48.7,754295.0,40.9948,41.0032,40.9107,40.9443,754295.0
2019-04-08 13:00:00,48.71,48.82,48.67,48.77,542200.0,40.9527,41.0452,40.9191,41.0032,542200.0
2019-04-08 13:30:00,48.77,48.93,48.76,48.82,769876.0,41.0032,41.1377,40.9948,41.0452,769876.0
2019-04-08 14:00:00,48.83,48.88,48.74,48.8,715014.0,41.0536,41.0957,40.978,41.0284,715014.0
2019-04-08 14:30:00,48.8,48.86,48.78,48.84,678391.0,41.0284,41.0788,41.0116,41.062,678391.0
2019-04-08 15:00:00,48.84,48.93,48.83,48.84,938113.0,41.062,41.1377,41.0536,41.062,938113.0
2019-04-08 15:30:00,48.84,48.96,48.79,48.88,3162347.0,41.062,41.1629,41.02,41.0957,3162347.0
2019-04-09 09:30:00,48.68,48.71,48.18,48.47,2538871.0,40.9275,40.9527,40.5071,40.7509,2538871.0
2019-04-09 10:00:00,48.48,48.57,48.31,48.32,1471889.0,40.7594,40.835,40.6164,40.6248,1471889.0
2019-04-09 10:30:00,48.32,48.34,48.08,48.21,1710640.0,40.6248,40.6417,40.4231,40.5324,1710640.0
2019-04-09 11:00:00,48.21,48.24,48.1,48.13,1224203.0,40.5324,40.5576,40.4399,40.4651,1224203.0
2019-04-09 11:30:00,48.13,48.23,48.13,48.2,884110.0,40.4651,40.5492,40.4651,40.5239,884110.0
2019-04-09 12:00:00,48.2,48.36,48.19,48.27,938854.0,40.5239,40.6585,40.5155,40.5828,938854.0
2019-04-09 12:30:00,48.28,48.36,48.27,48.34,778353.0,40.5912,40.6585,40.5828,40.6417,778353.0
2019-04-09 13:00:00,48.34,48.46,48.26,48.28,1015175.0,40.6417,40.7425,40.5744,40.5912,1015175.0
2019-04-09 13:30:00,48.28,48.36,48.22,48.3,1137928.0,40.5912,40.6585,40.5408,40.608,1137928.0
2019-04-09 14:00:00,48.29,48.36,48.19,48.26,1442670.0,40.5996,40.6585,40.5155,40.5744,1442670.0
2019-04-09 14:30:00,48.25,48.27,48.17,48.22,849380.0,40.566,40.5828,40.4987,40.5408,849380.0
2019-04-09 15:00:00,48.21,48.25,48.01,48.05,1456639.0,40.5324,40.566,40.3642,40.3978,1456639.0
2019-04-09 15:30:00,48.05,48.18,48.03,48.16,3685625.0,40.3978,40.5071,40.381,40.4903,3685625.0
2019-04-10 09:30:00,48.08,48.19,47.62,47.77,2978222.0,40.4231,40.5155,40.0363,40.1624,2978222.0
2019-04-10 10:00:00,47.76,47.88,47.69,47.77,1804398.0,40.154,40.2549,40.0952,40.1624,1804398.0
2019-04-10 10:30:00,47.76,47.85,47.52,47.58,1925396.0,40.154,40.2297,39.9522,40.0027,1925396.0
2019-04-10 11:00:00,47.58,47.7,47.47,47.58,2397597.0,40.0027,40.1036,39.9102,40.0027,2397597.0
2019-04-10 11:30:00,47.59,47.75,47.48,47.55,1633167.0,40.0111,40.1456,39.9186,39.9775,1633167.0
2019-04-10 12:00:00,47.55,47.61,47.47,47.57,1187985.0,39.9775,40.0279,39.9102,39.9943,1187985.0
2019-04-10 12:30:00,47.57,47.58,47.39,47.45,1586507.0,39.9943,40.0027,39.8429,39.8934,1586507.0
2019-04-10 13:00:00,47.44,47.62,47.42,47.55,2069874.0,39.885,40.0363,39.8682,39.9775,2069874.0
2019-04-10 13:30:00,47.55,47.78,47.51,47.78,1544305.0,39.9775,40.1708,39.9438,40.1708,1544305.0
2019-04-10 14:00:00,47.78,47.89,47.71,47.86,1547701.0,40.1708,40.2633,40.112,40.2381,1547701.0
2019-04-10 14:30:00,47.86,47.97,47.85,47.89,1239470.0,40.2381,40.3306,40.2297,40.2633,1239470.0
2019-04-10 15:00:00,47.89,47.98,47.82,47.89,1704296.0,40.2633,40.339,40.2045,40.2633,1704296.0
2019-04-10 15:30:00,47.89,47.95,47.75,47.8,3757122.0,40.2633,40.3138,40.1456,40.1876,3757122.0
2019-04-11 09:30:00,47.93,48.26,47.88,48.12,3431726.0,40.2969,40.5744,40.2549,40.4567,3431726.0
2019-04-11 10:00:00,48.12,48.21,47.93,47.94,2858386.0,40.4567,40.5324,40.2969,40.3054,2858386.0
2019-04-11 10:30:00,47.94,47.94,47.66,47.72,3001536.0,40.3054,40.3054,40.0699,40.1204,3001536.0
2019-04-11 11:00:00,47.72,47.79,47.58,47.63,2267361.0,40.1204,40.1792,40.0027,40.0447,2267361.0
2019-04-11 11:30:00,47.62,47.63,47.38,47.57,1936674.0,40.0363,40.0447,39.8345,39.9943,1936674.0
2019-04-11 12:00:00,47.57,47.63,47.4,47.45,1755853.0,39.9943,40.0447,39.8514,39.8934,1755853.0
2019-04-11 12:30:00,47.45,47.61,47.43,47.59,1803661.0,39.8934,40.0279,39.8766,40.0111,1803661.0
2019-04-11 13:00:00,47.6,47.73,47.58,47.71,1253147.0,40.0195,40.1288,40.0027,40.112,1253147.0
2019-04-11 13:30:00,47.71,47.86,47.64,47.8,2316792.0,40.112,40.2381,40.0531,40.1876,2316792.0
2019-04-11 14:00:00,47.8,47.88,47.72,47.83,1080275.0,40.1876,40.2549,40.1204,40.2129,1080275.0
2019-04-11 14:30:00,47.83,47.91,47.65,47.72,1727429.0,40.2129,40.2801,40.0615,40.1204,1727429.0
2019-04-11 15:00:00,47.71,47.83,47.69,47.78,2128701.0,40.112,40.2129,40.0952,40.1708,2128701.0
2019-04-11 15:30:00,47.78,47.91,47.71,47.74,4151689.0,40.1708,40.2801,40.112,40.1372,4151689.0
2019-04-12 09:30:00,47.75,48.6,47.64,48.6,6856895.0,40.1456,40.8602,40.0531,40.8602,6856895.0
2019-04-12 10:00:00,48.6,48.82,47.23,47.71,6426629.0,40.8602,41.0452,39.7084,40.112,6426629.0
2019-04-12 10:30:00,47.7,47.7,46.06,46.69,11579971.0,40.1036,40.1036,38.7248,39.2544,11579971.0
2019-04-12 11:00:00,46.69,46.73,46.5,46.53,3857725.0,39.2544,39.2881,39.0947,39.1199,3857725.0
2019-04-12 11:30:00,46.52,46.53,46.12,46.21,5606025.0,39.1115,39.1199,38.7752,38.8509,5606025.0
2019-04-12 12:00:00,46.2,46.51,46.1,46.5,6236552.0,38.8425,39.1031,38.7584,39.0947,6236552.0
2019-04-12 12:30:00,46.49,46.68,46.35,46.42,3875627.0,39.0863,39.246,38.9686,39.0274,3875627.0
2019-04-12 13:00:00,46.41,46.62,46.39,46.52,1785666.0,39.019,39.1956,39.0022,39.1115,1785666.0
2019-04-12 13:30:00,46.51,46.66,46.45,46.52,1557531.0,39.1031,39.2292,39.0526,39.1115,1557531.0
2019-04-12 14:00:00,46.52,46.61,46.36,46.39,2037786.0,39.1115,39.1872,38.977,39.0022,2037786.0
2019-04-12 14:30:00,46.39,46.51,46.25,46.33,2341706.0,39.0022,39.1031,38.8845,38.9518,2341706.0
2019-04-12 15:00:00,46.33,46.57,46.3,46.55,2819834.0,38.9518,39.1535,38.9265,39.1367,2819834.0
2019-04-12 15:30:00,46.55,46.55,46.35,46.49,6178521.0,39.1367,39.1367,38.9686,39.0863,6178521.0
2019-04-15 09:30:00,45.87,46.65,45.66,46.64,6469470.0,38.565,39.2208,38.3885,39.2124,6469470.0
2019-04-15 10:00:00,46.63,47.06,46.52,46.97,3785772.0,39.204,39.5655,39.1115,39.4898,3785772.0
2019-04-15 10:30:00,46.98,46.99,46.58,46.76,2874172.0,39.4982,39.5066,39.1619,39.3133,2874172.0
2019-04-15 11:00:00,46.76,46.82,46.69,46.76,1891916.0,39.3133,39.3637,39.2544,39.3133,1891916.0
2019-04-15 11:30:00,46.77,46.77,46.53,46.58,1425549.0,39.3217,39.3217,39.1199,39.1619,1425549.0
2019-04-15 12:00:00,46.57,46.66,46.49,46.53,1524131.0,39.1535,39.2292,39.0863,39.1199,1524131.0
2019-04-15 12:30:00,46.53,46.73,46.51,46.69,1060873.0,39.1199,39.2881,39.1031,39.2544,1060873.0
2019-04-15 13:00:00,46.7,46.89,46.69,46.87,1577229.0,39.2628,39.4226,39.2544,39.4058,1577229.0
2019-04-15 13:30:00,46.87,46.95,46.77,46.8,1390886.0,39.4058,39.473,39.3217,39.3469,1390886.0
2019-04-15 14:00:00,46.8,46.82,46.64,46.66,1165745.0,39.3469,39.3637,39.2124,39.2292,1165745.0
2019-04-15 14:30:00,46.66,46.71,46.52,46.65,1687859.0,39.2292,39.2712,39.1115,39.2208,1687859.0
2019-04-15 15:00:00,46.65,46.82,46.64,46.7,1538466.0,39.2208,39.3637,39.2124,39.2628,1538466.0
2019-04-15 15:30:00,46.7,46.81,46.57,46.77,4015873.0,39.2628,39.3553,39.1535,39.3217,4015873.0
2019-04-16 09:30:00,46.88,47.34,46.87,47.23,2923892.0,39.4142,39.8009,39.4058,39.7084,2923892.0
2019-04-16 10:00:00,47.23,47.33,47.05,47.2,1455774.0,39.7084,39.7925,39.5571,39.6832,1455774.0
2019-04-16 10:30:00,47.2,47.23,47.05,47.19,1628507.0,39.6832,39.7084,39.5571,39.6748,1628507.0
2019-04-16 11:00:00,47.19,47.44,47.16,47.44,1662237.0,39.6748,39.885,39.6496,39.885,1662237.0
2019-04-16 11:30:00,47.43,47.45,47.28,47.38,1306312.0,39.8766,39.8934,39.7505,39.8345,1306312.0
2019-04-16 12:00:00,47.37,47.54,47.37,47.5,1319106.0,39.8261,39.9691,39.8261,39.9354,1319106.0
2019-04-16 12:30:00,47.5,47.72,47.49,47.66,1277366.0,39.9354,40.1204,39.927,40.0699,1277366.0
2019-04-16 13:00:00,47.65,47.66,47.49,47.64,918457.0,40.0615,40.0699,39.927,40.0531,918457.0
2019-04-16 13:30:00,47.64,47.76,47.59,47.69,1027643.0,40.0531,40.154,40.0111,40.0952,1027643.0
2019-04-16 14:00:00,47.69,47.87,47.67,47.87,1183505.0,40.0952,40.2465,40.0784,40.2465,1183505.0
2019-04-16 14:30:00,47.87,47.87,47.62,47.73,1108191.0,40.2465,40.2465,40.0363,40.1288,1108191.0
2019-04-16 15:00:00,47.73,47.86,47.71,47.83,2031725.0,40.1288,40.2381,40.112,40.2129,2031725.0
2019-04-16 15:30:00,47.82,47.82,47.58,47.65,4122303.0,40.2045,40.2045,40.0027,40.0615,4122303.0
2019-04-17 09:30:00,47.96,47.96,47.12,47.31,2686985.0,40.3222,40.3222,39.6159,39.7757,2686985.0
2019-04-17 10:00:00,47.3,47.38,46.98,47.25,2366525.0,39.7673,39.8345,39.4982,39.7252,2366525.0
2019-04-17 10:30:00,47.26,47.42,47.22,47.28,1660952.0,39.7336,39.8682,39.7,39.7505,1660952.0
2019-04-17 11:00:00,47.28,47.35,47.16,47.17,1799514.0,39.7505,39.8093,39.6496,39.658,1799514.0
2019-04-17 11:30:00,47.16,47.18,46.98,47.0,1328107.0,39.6496,39.6664,39.4982,39.5151,1328107.0
2019-04-17 12:00:00,46.99,47.07,46.92,47.03,1439739.0,39.5066,39.5739,39.4478,39.5403,1439739.0
2019-04-17 12:30:00,47.03,47.37,47.01,47.36,1052371.0,39.5403,39.8261,39.5235,39.8177,1052371.0
2019-04-17 13:00:00,47.37,47.39,47.27,47.29,1175603.0,39.8261,39.8429,39.7421,39.7589,1175603.0
2019-04-17 13:30:00,47.29,47.56,47.28,47.55,852386.0,39.7589,39.9859,39.7505,39.9775,852386.0
2019-04-17 14:00:00,47.55,47.63,47.43,47.46,1298407.0,39.9775,40.0447,39.8766,39.9018,1298407.0
2019-04-17 14:30:00,47.47,47.49,47.39,47.45,864245.0,39.9102,39.927,39.8429,39.8934,864245.0
2019-04-17 15:00:00,47.45,47.6,47.42,47.51,888182.0,39.8934,40.0195,39.8682,39.9438,888182.0
2019-04-17 15:30:00,47.51,47.58,47.47,47.54,2643950.0,39.9438,40.0027,39.9102,39.9691,2643950.0
2019-04-18 09:30:00,47.44,47.49,47.12,47.31,2168707.0,39.885,39.927,39.6159,39.7757,2168707.0
2019-04-18 10:00:00,47.31,47.65,47.17,47.63,1286458.0,39.7757,40.0615,39.658,40.0447,1286458.0
2019-04-18 10:30:00,47.63,47.72,47.44,47.48,686626.0,40.0447,40.1204,39.885,39.9186,686626.0
2019-04-18 11:00:00,47.49,47.7,47.48,47.59,995809.0,39.927,40.1036,39.9186,40.0111,995809.0
2019-04-18 11:30:00,47.6,47.78,47.56,47.75,949731.0,40.0195,40.1708,39.9859,40.1456,949731.0
2019-04-18 12:00:00,47.75,47.87,47.7,47.79,1244373.0,40.1456,40.2465,40.1036,40.1792,1244373.0
2019-04-18 12:30:00,47.79,47.87,47.74,47.8,636304.0,40.1792,40.2465,40.1372,40.1876,636304.0
2019-04-18 13:00:00,47.8,47.82,47.73,47.8,586765.0,40.1876,40.2045,40.1288,40.1876,586765.0
2019-04-18 13:30:00,47.8,47.81,47.65,47.67,755992.0,40.1876,40.1961,40.0615,40.0784,755992.0
2019-04-18 14:00:00,47.67,47.7,47.55,47.62,1036519.0,40.0784,40.1036,39.9775,40.0363,1036519.0
2019-04-18 14:30:00,47.62,47.62,47.49,47.55,1203700.0,40.0363,40.0363,39.927,39.9775,1203700.0
2019-04-18 15:00:00,47.56,47.69,47.53,47.56,1079564.0,39.9859,40.0952,39.9606,39.9859,1079564.0
2019-04-18 15:30:00,47.55,47.65,47.51,47.59,3989228.0,39.9775,40.0615,39.9438,40.0111,3989228.0
2019-04-22 09:30:00,47.41,47.5,47.1,47.32,1205224.0,39.8598,39.9354,39.5991,39.7841,1205224.0
2019-04-22 10:00:00,47.32,47.35,47.12,47.2,980366.0,39.7841,39.8093,39.6159,39.6832,980366.0
2019-04-22 10:30:00,47.2,47.41,47.18,47.4,1402379.0,39.6832,39.8598,39.6664,39.8514,1402379.0
2019-04-22 11:00:00,47.39,47.42,47.29,47.3,918069.0,39.8429,39.8682,39.7589,39.7673,918069.0
2019-04-22 11:30:00,47.3,47.44,47.27,47.33,953683.0,39.7673,39.885,39.7421,39.7925,953683.0
2019-04-22 12:00:00,47.33,47.34,47.26,47.3,655969.0,39.7925,39.8009,39.7336,39.7673,655969.0
2019-04-22 12:30:00,47.29,47.36,47.27,47.34,500367.0,39.7589,39.8177,39.7421,39.8009,500367.0
2019-04-22 13:00:00,47.34,47.35,47.29,47.33,498296.0,39.8009,39.8093,39.7589,39.7925,498296.0
2019-04-22 13:30:00,47.32,47.38,47.29,47.36,619730.0,39.7841,39.8345,39.7589,39.8177,619730.0
2019-04-22 14:00:00,47.36,47.42,47.34,47.34,832594.0,39.8177,39.8682,39.8009,39.8009,832594.0
2019-04-22 14:30:00,47.34,47.35,47.24,47.27,783360.0,39.8009,39.8093,39.7168,39.7421,783360.0
2019-04-22 15:00:00,47.28,47.36,47.25,47.25,1234885.0,39.7505,39.8177,39.7252,39.7252,1234885.0
2019-04-22 15:30:00,47.26,47.31,47.2,47.27,2783209.0,39.7336,39.7757,39.6832,39.7421,2783209.0
2019-04-23 09:30:00,47.2,47.42,47.12,47.23,1306009.0,39.6832,39.8682,39.6159,39.7084,1306009.0
2019-04-23 10:00:00,47.24,47.28,46.95,47.0,1337261.0,39.7168,39.7505,39.473,39.5151,1337261.0
2019-04-23 10:30:00,47.0,47.11,46.95,47.1,1344260.0,39.5151,39.6075,39.473,39.5991,1344260.0
2019-04-23 11:00:00,47.1,47.26,47.1,47.22,1248283.0,39.5991,39.7336,39.5991,39.7,1248283.0
2019-04-23 11:30:00,47.22,47.38,47.18,47.36,821195.0,39.7,39.8345,39.6664,39.8177,821195.0
2019-04-23 12:00:00,47.35,47.44,47.31,47.33,721625.0,39.8093,39.885,39.7757,39.7925,721625.0
2019-04-23 12:30:00,47.33,47.34,47.22,47.27,777098.0,39.7925,39.8009,39.7,39.7421,777098.0
2019-04-23 13:00:00,47.27,47.32,47.19,47.2,595262.0,39.7421,39.7841,39.6748,39.6832,595262.0
2019-04-23 13:30:00,47.2,47.27,47.19,47.21,637714.0,39.6832,39.7421,39.6748,39.6916,637714.0
2019-04-23 14:00:00,47.21,47.3,47.15,47.29,799472.0,39.6916,39.7673,39.6412,39.7589,799472.0
2019-04-23 14:30:00,47.29,47.34,47.25,47.29,738180.0,39.7589,39.8009,39.7252,39.7589,738180.0
2019-04-23 15:00:00,47.29,47.3,47.22,47.27,909268.0,39.7589,39.7673,39.7,39.7421,909268.0
2019-04-23 15:30:00,47.27,47.39,47.24,47.33,2364747.0,39.7421,39.8429,39.7168,39.7925,2364747.0
2019-04-24 09:30:00,47.06,47.29,47.04,47.19,1488772.0,39.5655,39.7589,39.5487,39.6748,1488772.0
2019-04-24 10:00:00,47.18,47.2,47.03,47.12,975948.0,39.6664,39.6832,39.5403,39.6159,975948.0
2019-04-24 10:30:00,47.12,47.23,47.09,47.2,922416.0,39.6159,39.7084,39.5907,39.6832,922416.0
2019-04-24 11:00:00,47.19,47.29,47.14,47.26,912052.0,39.6748,39.7589,39.6328,39.7336,912052.0
2019-04-24 11:30:00,47.26,47.41,47.23,47.4,540611.0,39.7336,39.8598,39.7084,39.8514,540611.0
2019-04-24 12:00:00,47.39,47.57,47.39,47.55,877528.0,39.8429,39.9943,39.8429,39.9775,877528.0
2019-04-24 12:30:00,47.55,47.57,47.47,47.54,639275.0,39.9775,39.9943,39.9102,39.9691,639275.0
2019-04-24 13:00:00,47.55,47.55,47.38,47.5,819384.0,39.9775,39.9775,39.8345,39.9354,819384.0
2019-04-24 13:30:00,47.5,47.57,47.48,47.56,602285.0,39.9354,39.9943,39.9186,39.9859,602285.0
2019-04-24 14:00:00,47.57,47.69,47.55,47.64,659568.0,39.9943,40.0952,39.9775,40.0531,659568.0
2019-04-24 14:30:00,47.64,47.67,47.5,47.58,2921452.0,40.0531,40.0784,39.9354,40.0027,2921452.0
2019-04-24 15:00:00,47.58,47.67,47.49,47.5,1071343.0,40.0027,40.0784,39.927,39.9354,1071343.0
2019-04-24 15:30:00,47.5,47.67,47.46,47.48,2249584.0,39.9354,40.0784,39.9018,39.9186,2249584.0
2019-04-25 09:30:00,47.17,47.4,46.91,47.39,2276802.0,39.658,39.8514,39.4394,39.8429,2276802.0
2019-04-25 10:00:00,47.39,47.44,47.23,47.32,1325103.0,39.8429,39.885,39.7084,39.7841,1325103.0
2019-04-25 10:30:00,47.32,47.48,47.22,47.44,1182233.0,39.7841,39.9186,39.7,39.885,1182233.0
2019-04-25 11:00:00,47.44,47.66,47.4,47.58,1103736.0,39.885,40.0699,39.8514,40.0027,1103736.0
2019-04-25 11:30:00,47.57,47.72,47.57,47.7,1040474.0,39.9943,40.1204,39.9943,40.1036,1040474.0
2019-04-25 12:00:00,47.7,47.79,47.5,47.75,5139095.0,40.1036,40.1792,39.9354,40.1456,5139095.0
2019-04-25 12:30:00,47.76,47.96,47.69,47.87,3260087.0,40.154,40.3222,40.0952,40.2465,3260087.0
2019-04-25 13:00:00,47.87,47.89,47.76,47.8,660761.0,40.2465,40.2633,40.154,40.1876,660761.0
2019-04-25 13:30:00,47.8,47.83,47.73,47.78,571287.0,40.1876,40.2129,40.1288,40.1708,571287.0
2019-04-25 14:00:00,47.78,47.8,47.65,47.72,688334.0,40.1708,40.1876,40.0615,40.1204,688334.0
2019-04-25 14:30:00,47.73,47.74,47.63,47.64,666096.0,40.1288,40.1372,40.0447,40.0531,666096.0
2019-04-25 15:00:00,47.64,47.66,47.46,47.6,732647.0,40.0531,40.0699,39.9018,40.0195,732647.0
2019-04-25 15:30:00,47.61,47.66,47.5,47.51,1630704.0,40.0279,40.0699,39.9354,39.9438,1630704.0
2019-04-26 09:30:00,47.52,47.86,47.5,47.63,1606192.0,39.9522,40.2381,39.9354,40.0447,1606192.0
2019-04-26 10:00:00,47.65,47.71,47.5,47.67,1145521.0,40.0615,40.112,39.9354,40.0784,1145521.0
2019-04-26 10:30:00,47.67,47.72,47.53,47.57,994043.0,40.0784,40.1204,39.9606,39.9943,994043.0
2019-04-26 11:00:00,47.58,47.64,47.4,47.64,612767.0,40.0027,40.0531,39.8514,40.0531,612767.0
2019-04-26 11:30:00,47.64,47.72,47.58,47.61,505741.0,40.0531,40.1204,40.0027,40.0279,505741.0
2019-04-26 12:00:00,47.61,47.68,47.57,47.6,505623.0,40.0279,40.0868,39.9943,40.0195,505623.0
2019-04-26 12:30:00,47.6,47.76,47.58,47.74,569454.0,40.0195,40.154,40.0027,40.1372,569454.0
2019-04-26 13:00:00,47.74,47.78,47.67,47.77,386839.0,40.1372,40.1708,40.0784,40.1624,386839.0
2019-04-26 13:30:00,47.77,47.81,47.69,47.77,489776.0,40.1624,40.1961,40.0952,40.1624,489776.0
2019-04-26 14:00:00,47.76,47.8,47.65,47.78,580498.0,40.154,40.1876,40.0615,40.1708,580498.0
2019-04-26 14:30:00,47.77,47.82,47.71,47.76,639914.0,40.1624,40.2045,40.112,40.154,639914.0
2019-04-26 15:00:00,47.77,47.9,47.76,47.81,891399.0,40.1624,40.2717,40.154,40.1961,891399.0
2019-04-26 15:30:00,47.8,47.98,47.79,47.96,2001363.0,40.1876,40.339,40.1792,40.3222,2001363.0
2019-04-29 09:30:00,47.97,48.65,47.96,48.51,1591116.0,40.3306,40.9023,40.3222,40.7846,1591116.0
2019-04-29 10:00:00,48.51,48.69,48.4,48.41,1208929.0,40.7846,40.9359,40.6921,40.7005,1208929.0
2019-04-29 10:30:00,48.41,48.52,48.34,48.48,1014910.0,40.7005,40.793,40.6417,40.7594,1014910.0
2019-04-29 11:00:00,48.49,48.52,48.37,48.44,727587.0,40.7678,40.793,40.6669,40.7257,727587.0
2019-04-29 11:30:00,48.45,48.6,48.43,48.54,639379.0,40.7341,40.8602,40.7173,40.8098,639379.0
2019-04-29 12:00:00,48.53,48.75,48.51,48.72,854372.0,40.8014,40.9864,40.7846,40.9611,854372.0
2019-04-29 12:30:00,48.73,48.75,48.64,48.74,732454.0,40.9695,40.9864,40.8939,40.978,732454.0
2019-04-29 13:00:00,48.73,48.79,48.55,48.6,900239.0,40.9695,41.02,40.8182,40.8602,900239.0
2019-04-29 13:30:00,48.6,48.71,48.59,48.69,630645.0,40.8602,40.9527,40.8518,40.9359,630645.0
2019-04-29 14:00:00,48.69,48.73,48.63,48.63,749395.0,40.9359,40.9695,40.8855,40.8855,749395.0
2019-04-29 14:30:00,48.62,48.63,48.41,48.46,825523.0,40.8771,40.8855,40.7005,40.7425,825523.0
2019-04-29 15:00:00,48.46,48.63,48.45,48.53,933582.0,40.7425,40.8855,40.7341,40.8014,933582.0
2019-04-29 15:30:00,48.52,48.53,48.26,48.27,2510054.0,40.793,40.8014,40.5744,40.5828,2510054.0
2019-04-30 09:30:00,48.35,48.56,48.15,48.33,1543320.0,40.6501,40.8266,40.4819,40.6332,1543320.0
2019-04-30 10:00:00,48.33,48.35,48.11,48.32,1240275.0,40.6332,40.6501,40.4483,40.6248,1240275.0
2019-04-30 10:30:00,48.33,48.39,48.25,48.37,794433.0,40.6332,40.6837,40.566,40.6669,794433.0
2019-04-30 11:00:00,48.37,48.44,48.16,48.37,1160931.0,40.6669,40.7257,40.4903,40.6669,1160931.0
2019-04-30 11:30:00,48.38,48.54,48.31,48.45,1210510.0,40.6753,40.8098,40.6164,40.7341,1210510.0
2019-04-30 12:00:00,48.46,48.52,48.44,48.45,641093.0,40.7425,40.793,40.7257,40.7341,641093.0
2019-04-30 12:30:00,48.45,48.46,48.34,48.37,805701.0,40.7341,40.7425,40.6417,40.6669,805701.0
2019-04-30 13:00:00,48.37,48.44,48.34,48.39,633582.0,40.6669,40.7257,40.6417,40.6837,633582.0
2019-04-30 13:30:00,48.39,48.42,48.24,48.28,774585.0,40.6837,40.7089,40.5576,40.5912,774585.0
2019-04-30 14:00:00,48.28,48.33,48.24,48.29,715400.0,40.5912,40.6332,40.5576,40.5996,715400.0
2019-04-30 14:30:00,48.3,48.33,48.24,48.3,820918.0,40.608,40.6332,40.5576,40.608,820918.0
2019-04-30 15:00:00,48.3,48.33,48.23,48.26,1077747.0,40.608,40.6332,40.5492,40.5744,1077747.0
2019-04-30 15:30:00,48.27,48.45,48.21,48.4,2947678.0,40.5828,40.7341,40.5324,40.6921,2947678.0
2019-05-01 09:30:00,48.32,48.85,48.32,48.65,1254504.0,40.6248,41.0704,40.6248,40.9023,1254504.0
2019-05-01 10:00:00,48.66,48.69,48.43,48.44,869701.0,40.9107,40.9359,40.7173,40.7257,869701.0
2019-05-01 10:30:00,48.44,48.46,48.32,48.36,877330.0,40.7257,40.7425,40.6248,40.6585,877330.0
2019-05-01 11:00:00,48.37,48.39,48.18,48.32,656757.0,40.6669,40.6837,40.5071,40.6248,656757.0
2019-05-01 11:30:00,48.31,48.43,48.29,48.41,841934.0,40.6164,40.7173,40.5996,40.7005,841934.0
2019-05-01 12:00:00,48.41,48.41,48.1,48.14,1209776.0,40.7005,40.7005,40.4399,40.4735,1209776.0
2019-05-01 12:30:00,48.14,48.17,47.99,48.11,752068.0,40.4735,40.4987,40.3474,40.4483,752068.0
2019-05-01 13:00:00,48.11,48.24,48.1,48.23,600952.0,40.4483,40.5576,40.4399,40.5492,600952.0
2019-05-01 13:30:00,48.23,48.37,48.2,48.33,648456.0,40.5492,40.6669,40.5239,40.6332,648456.0
2019-05-01 14:00:00,48.34,48.36,48.08,48.25,1499360.0,40.6417,40.6585,40.4231,40.566,1499360.0
2019-05-01 14:30:00,48.26,48.69,48.25,48.55,1797068.0,40.5744,40.9359,40.566,40.8182,1797068.0
2019-05-01 15:00:00,48.55,48.71,48.43,48.66,1591430.0,40.8182,40.9527,40.7173,40.9107,1591430.0
2019-05-01 15:30:00,48.66,48.67,48.21,48.23,2519178.0,40.9107,40.9191,40.5324,40.5492,2519178.0
2019-05-02 09:30:00,48.35,48.49,48.13,48.26,2334794.0,40.6501,40.7678,40.4651,40.5744,2334794.0
2019-05-02 10:00:00,48.26,48.36,48.06,48.18,1265330.0,40.5744,40.6585,40.4062,40.5071,1265330.0
2019-05-02 10:30:00,48.18,48.25,48.05,48.06,828489.0,40.5071,40.566,40.3978,40.4062,828489.0
2019-05-02 11:00:00,48.06,48.23,47.98,48.0,738116.0,40.4062,40.5492,40.339,40.3558,738116.0
2019-05-02 11:30:00,48.0,48.13,47.85,48.13,1377675.0,40.3558,40.4651,40.2297,40.4651,1377675.0
2019-05-02 12:00:00,48.13,48.24,48.07,48.12,1187830.0,40.4651,40.5576,40.4147,40.4567,1187830.0
2019-05-02 12:30:00,48.13,48.37,48.08,48.37,848388.0,40.4651,40.6669,40.4231,40.6669,848388.0
2019-05-02 13:00:00,48.37,48.42,48.26,48.27,754171.0,40.6669,40.7089,40.5744,40.5828,754171.0
2019-05-02 13:30:00,48.27,48.3,48.11,48.22,866827.0,40.5828,40.608,40.4483,40.5408,866827.0
2019-05-02 14:00:00,48.22,48.37,48.21,48.22,786637.0,40.5408,40.6669,40.5324,40.5408,786637.0
2019-05-02 14:30:00,48.22,48.32,48.21,48.22,750764.0,40.5408,40.6248,40.5324,40.5408,750764.0
2019-05-02 15:00:00,48.22,48.29,48.19,48.24,1013971.0,40.5408,40.5996,40.5155,40.5576,1013971.0
2019-05-02 15:30:00,48.23,48.31,48.15,48.3,1810887.0,40.5492,40.6164,40.4819,40.608,1810887.0
2019-05-03 09:30:00,48.52,48.73,48.47,48.7,1167637.0,40.793,40.9695,40.7509,40.9443,1167637.0
2019-05-03 10:00:00,48.69,48.7,48.35,48.4,1190864.0,40.9359,40.9443,40.6501,40.6921,1190864.0
2019-05-03 10:30:00,48.4,48.49,48.39,48.45,778485.0,40.6921,40.7678,40.6837,40.7341,778485.0
2019-05-03 11:00:00,48.45,48.6,48.44,48.53,609360.0,40.7341,40.8602,40.7257,40.8014,609360.0
2019-05-03 11:30:00,48.53,48.62,48.49,48.57,508057.0,40.8014,40.8771,40.7678,40.835,508057.0
2019-05-03 12:00:00,48.58,48.67,48.54,48.65,537725.0,40.8434,40.9191,40.8098,40.9023,537725.0
2019-05-03 12:30:00,48.65,48.75,48.62,48.65,630351.0,40.9023,40.9864,40.8771,40.9023,630351.0
2019-05-03 13:00:00,48.65,48.77,48.64,48.72,1284966.0,40.9023,41.0032,40.8939,40.9611,1284966.0
2019-05-03 13:30:00,48.71,48.77,48.67,48.71,1207692.0,40.9527,41.0032,40.9191,40.9527,1207692.0
2019-05-03 14:00:00,48.71,48.76,48.66,48.73,867859.0,40.9527,40.9948,40.9107,40.9695,867859.0
2019-05-03 14:30:00,48.73,48.76,48.67,48.73,819361.0,40.9695,40.9948,40.9191,40.9695,819361.0
2019-05-03 15:00:00,48.72,48.76,48.69,48.71,1116129.0,40.9611,40.9948,40.9359,40.9527,1116129.0
2019-05-03 15:30:00,48.71,48.76,48.65,48.66,2408760.0,40.9527,40.9948,40.9023,40.9107,2408760.0
2019-05-06 09:30:00,47.99,48.35,47.88,48.34,2694572.0,40.3474,40.6501,40.2549,40.6417,2694572.0
2019-05-06 10:00:00,48.34,48.49,48.23,48.42,1142693.0,40.6417,40.7678,40.5492,40.7089,1142693.0
2019-05-06 10:30:00,48.42,48.47,48.27,48.4,1294463.0,40.7089,40.7509,40.5828,40.6921,1294463.0
2019-05-06 11:00:00,48.4,48.48,48.32,48.46,1183703.0,40.6921,40.7594,40.6248,40.7425,1183703.0
2019-05-06 11:30:00,48.46,48.47,48.18,48.2,1543215.0,40.7425,40.7509,40.5071,40.5239,1543215.0
2019-05-06 12:00:00,48.2,48.43,48.17,48.33,1185981.0,40.5239,40.7173,40.4987,40.6332,1185981.0
2019-05-06 12:30:00,48.34,48.4,48.27,48.35,669395.0,40.6417,40.6921,40.5828,40.6501,669395.0
2019-05-06 13:00:00,48.34,48.52,48.31,48.51,587173.0,40.6417,40.793,40.6164,40.7846,587173.0
2019-05-06 13:30:00,48.51,48.51,48.35,48.42,824764.0,40.7846,40.7846,40.6501,40.7089,824764.0
2019-05-06 14:00:00,48.42,48.48,48.33,48.39,788966.0,40.7089,40.7594,40.6332,40.6837,788966.0
2019-05-06 14:30:00,48.39,48.64,48.37,48.64,1125028.0,40.6837,40.8939,40.6669,40.8939,1125028.0
2019-05-06 15:00:00,48.63,48.73,48.57,48.62,1036109.0,40.8855,40.9695,40.835,40.8771,1036109.0
2019-05-06 15:30:00,48.62,48.65,48.4,48.44,2113906.0,40.8771,40.9023,40.6921,40.7257,2113906.0
2019-05-07 09:30:00,48.05,48.16,47.85,48.06,2640244.0,40.3978,40.4903,40.2297,40.4062,2640244.0
2019-05-07 10:00:00,48.06,48.08,47.78,48.07,928006.0,40.4062,40.4231,40.1708,40.4147,928006.0
2019-05-07 10:30:00,48.07,48.09,47.79,47.86,950612.0,40.4147,40.4315,40.1792,40.2381,950612.0
2019-05-07 11:00:00,47.86,47.94,47.75,47.8,1090363.0,40.2381,40.3054,40.1456,40.1876,1090363.0
2019-05-07 11:30:00,47.81,47.87,47.58,47.66,1074776.0,40.1961,40.2465,40.0027,40.0699,1074776.0
2019-05-07 12:00:00,47.64,47.81,47.57,47.77,837401.0,40.0531,40.1961,39.9943,40.1624,837401.0
2019-05-07 12:30:00,47.77,47.81,47.56,47.57,933644.0,40.1624,40.1961,39.9859,39.9943,933644.0
2019-05-07 13:00:00,47.56,47.59,47.35,47.42,1049856.0,39.9859,40.0111,39.8093,39.8682,1049856.0
2019-05-07 13:30:00,47.41,47.41,47.23,47.29,1346584.0,39.8598,39.8598,39.7084,39.7589,1346584.0
2019-05-07 14:00:00,47.28,47.32,47.15,47.19,1172494.0,39.7505,39.7841,39.6412,39.6748,1172494.0
2019-05-07 14:30:00,47.19,47.29,47.13,47.18,1525480.0,39.6748,39.7589,39.6243,39.6664,1525480.0
2019-05-07 15:00:00,47.18,47.2,47.01,47.03,1785132.0,39.6664,39.6832,39.5235,39.5403,1785132.0
2019-05-07 15:30:00,47.03,47.26,46.91,47.19,4576615.0,39.5403,39.7336,39.4394,39.6748,4576615.0
2019-05-08 09:30:00,47.06,47.23,46.81,47.09,2225952.0,39.5655,39.7084,39.3553,39.5907,2225952.0
2019-05-08 10:00:00,47.09,47.24,46.99,47.12,1335751.0,39.5907,39.7168,39.5066,39.6159,1335751.0
2019-05-08 10:30:00,47.13,47.2,46.92,47.11,1105126.0,39.6243,39.6832,39.4478,39.6075,1105126.0
2019-05-08 11:00:00,47.11,47.31,47.09,47.18,1532864.0,39.6075,39.7757,39.5907,39.6664,1532864.0
2019-05-08 11:30:00,47.18,47.28,47.06,47.24,858529.0,39.6664,39.7505,39.5655,39.7168,858529.0
2019-05-08 12:00:00,47.25,47.25,47.0,47.05,1018632.0,39.7252,39.7252,39.5151,39.5571,1018632.0
2019-05-08 12:30:00,47.05,47.21,47.01,47.21,828855.0,39.5571,39.6916,39.5235,39.6916,828855.0
2019-05-08 13:00:00,47.21,47.26,47.1,47.11,727920.0,39.6916,39.7336,39.5991,39.6075,727920.0
2019-05-08 13:30:00,47.11,47.13,47.0,47.11,1029616.0,39.6075,39.6243,39.5151,39.6075,1029616.0
2019-05-08 14:00:00,47.11,47.15,47.05,47.13,727713.0,39.6075,39.6412,39.5571,39.6243,727713.0
2019-05-08 14:30:00,47.13,47.2,47.11,47.14,931978.0,39.6243,39.6832,39.6075,39.6328,931978.0
2019-05-08 15:00:00,47.15,47.2,47.11,47.16,1244362.0,39.6412,39.6832,39.6075,39.6496,1244362.0
2019-05-08 15:30:00,47.16,47.17,46.95,46.99,2809385.0,39.6496,39.658,39.473,39.5066,2809385.0
2019-05-09 09:30:00,46.0,46.35,45.95,46.0,2709498.0,39.0467,39.3437,39.0042,39.0467,2709498.0
2019-05-09 10:00:00,46.01,46.16,45.89,45.96,1780523.0,39.0551,39.1825,38.9533,39.0127,1780523.0
2019-05-09 10:30:00,45.97,45.97,45.78,45.91,1759673.0,39.0212,39.0212,38.8599,38.9703,1759673.0
2019-05-09 11:00:00,45.9,46.08,45.81,45.87,1612454.0,38.9618,39.1146,38.8854,38.9363,1612454.0
2019-05-09 11:30:00,45.87,46.1,45.85,46.02,939261.0,38.9363,39.1315,38.9193,39.0636,939261.0
2019-05-09 12:00:00,46.03,46.15,45.98,46.12,1183633.0,39.0721,39.174,39.0297,39.1485,1183633.0
2019-05-09 12:30:00,46.13,46.52,46.12,46.49,1502036.0,39.157,39.488,39.1485,39.4626,1502036.0
2019-05-09 13:00:00,46.48,46.59,46.38,46.46,742182.0,39.4541,39.5475,39.3692,39.4371,742182.0
2019-05-09 13:30:00,46.46,46.74,46.44,46.57,889915.0,39.4371,39.6748,39.4201,39.5305,889915.0
2019-05-09 14:00:00,46.57,46.77,46.45,46.71,1223654.0,39.5305,39.7003,39.4286,39.6493,1223654.0
2019-05-09 14:30:00,46.72,46.83,46.64,46.65,1420343.0,39.6578,39.7512,39.5899,39.5984,1420343.0
2019-05-09 15:00:00,46.65,46.72,46.52,46.71,1197336.0,39.5984,39.6578,39.488,39.6493,1197336.0
2019-05-09 15:30:00,46.71,46.81,46.61,46.73,2816269.0,39.6493,39.7342,39.5644,39.6663,2816269.0
2019-05-10 09:30:00,46.51,46.55,46.33,46.45,1366606.0,39.4796,39.5135,39.3268,39.4286,1366606.0
2019-05-10 10:00:00,46.45,46.53,46.24,46.32,920101.0,39.4286,39.4965,39.2504,39.3183,920101.0
2019-05-10 10:30:00,46.31,46.37,46.11,46.26,1420512.0,39.3098,39.3607,39.14,39.2674,1420512.0
2019-05-10 11:00:00,46.26,46.49,46.12,46.35,1061070.0,39.2674,39.4626,39.1485,39.3437,1061070.0
2019-05-10 11:30:00,46.34,46.47,46.22,46.4,1164078.0,39.3353,39.4456,39.2334,39.3862,1164078.0
2019-05-10 12:00:00,46.4,46.62,46.32,46.61,790015.0,39.3862,39.5729,39.3183,39.5644,790015.0
2019-05-10 12:30:00,46.61,46.74,46.57,46.65,787356.0,39.5644,39.6748,39.5305,39.5984,787356.0
2019-05-10 13:00:00,46.66,46.97,46.63,46.89,1126393.0,39.6069,39.87,39.5814,39.8021,1126393.0
2019-05-10 13:30:00,46.9,47.06,46.86,47.03,1025402.0,39.8106,39.9464,39.7767,39.921,1025402.0
2019-05-10 14:00:00,47.03,47.13,46.96,47.08,1101075.0,39.921,40.0058,39.8615,39.9634,1101075.0
2019-05-10 14:30:00,47.08,47.31,47.0,47.16,1319523.0,39.9634,40.1586,39.8955,40.0313,1319523.0
2019-05-10 15:00:00,47.16,47.37,47.1,47.28,1614148.0,40.0313,40.2096,39.9804,40.1332,1614148.0
2019-05-10 15:30:00,47.29,47.3,46.98,47.17,3593114.0,40.1417,40.1501,39.8785,40.0398,3593114.0
2019-05-13 09:30:00,46.28,46.6,46.28,46.45,2642439.0,39.2843,39.556,39.2843,39.4286,2642439.0
2019-05-13 10:00:00,46.45,46.75,46.34,46.74,1423317.0,39.4286,39.6833,39.3353,39.6748,1423317.0
2019-05-13 10:30:00,46.73,46.99,46.61,46.73,1731615.0,39.6663,39.887,39.5644,39.6663,1731615.0
2019-05-13 11:00:00,46.73,46.79,46.42,46.61,1552554.0,39.6663,39.7172,39.4032,39.5644,1552554.0
2019-05-13 11:30:00,46.6,46.68,46.44,46.6,1155788.0,39.556,39.6239,39.4201,39.556,1155788.0
2019-05-13 12:00:00,46.61,46.67,46.51,46.56,1287649.0,39.5644,39.6154,39.4796,39.522,1287649.0
2019-05-13 12:30:00,46.57,46.66,46.45,46.48,1122801.0,39.5305,39.6069,39.4286,39.4541,1122801.0
2019-05-13 13:00:00,46.47,46.52,46.4,46.5,824644.0,39.4456,39.488,39.3862,39.4711,824644.0
2019-05-13 13:30:00,46.51,46.69,46.48,46.59,1263970.0,39.4796,39.6324,39.4541,39.5475,1263970.0
2019-05-13 14:00:00,46.59,46.73,46.52,46.64,1204289.0,39.5475,39.6663,39.488,39.5899,1204289.0
2019-05-13 14:30:00,46.65,46.73,46.51,46.62,847562.0,39.5984,39.6663,39.4796,39.5729,847562.0
2019-05-13 15:00:00,46.62,46.69,46.41,46.45,1491086.0,39.5729,39.6324,39.3947,39.4286,1491086.0
2019-05-13 15:30:00,46.44,46.45,46.26,46.33,3156422.0,39.4201,39.4286,39.2674,39.3268,3156422.0
2019-05-14 09:30:00,46.46,46.46,45.98,46.3,3155311.0,39.4371,39.4371,39.0297,39.3013,3155311.0
2019-05-14 10:00:00,46.3,46.42,46.16,46.3,1658093.0,39.3013,39.4032,39.1825,39.3013,1658093.0
2019-05-14 10:30:00,46.3,46.43,46.27,46.42,1105617.0,39.3013,39.4117,39.2758,39.4032,1105617.0
2019-05-14 11:00:00,46.43,46.78,46.41,46.65,1472826.0,39.4117,39.7087,39.3947,39.5984,1472826.0
2019-05-14 11:30:00,46.65,46.85,46.64,46.79,874072.0,39.5984,39.7682,39.5899,39.7172,874072.0
2019-05-14 12:00:00,46.79,46.81,46.69,46.7,1011460.0,39.7172,39.7342,39.6324,39.6408,1011460.0
2019-05-14 12:30:00,46.69,46.77,46.63,46.69,845757.0,39.6324,39.7003,39.5814,39.6324,845757.0
2019-05-14 13:00:00,46.7,46.88,46.7,46.83,621077.0,39.6408,39.7936,39.6408,39.7512,621077.0
2019-05-14 13:30:00,46.83,46.91,46.81,46.88,649775.0,39.7512,39.8191,39.7342,39.7936,649775.0
2019-05-14 14:00:00,46.87,46.93,46.73,46.84,893840.0,39.7851,39.8361,39.6663,39.7597,893840.0
2019-05-14 14:30:00,46.84,46.85,46.75,46.78,972033.0,39.7597,39.7682,39.6833,39.7087,972033.0
2019-05-14 15:00:00,46.78,46.87,46.76,46.8,1010023.0,39.7087,39.7851,39.6918,39.7257,1010023.0
2019-05-14 15:30:00,46.8,46.81,46.46,46.5,2753143.0,39.7257,39.7342,39.4371,39.4711,2753143.0
2019-05-15 09:30:00,46.02,46.22,45.74,45.82,2642400.0,39.0636,39.2334,38.826,38.8939,2642400.0
2019-05-15 10:00:00,45.82,45.99,45.49,45.99,2438197.0,38.8939,39.0382,38.6137,39.0382,2438197.0
2019-05-15 10:30:00,45.98,46.11,45.88,46.02,1212566.0,39.0297,39.14,38.9448,39.0636,1212566.0
2019-05-15 11:00:00,46.03,46.26,45.84,46.15,1061958.0,39.0721,39.2674,38.9108,39.174,1061958.0
2019-05-15 11:30:00,46.16,46.35,46.1,46.26,827913.0,39.1825,39.3437,39.1315,39.2674,827913.0
2019-05-15 12:00:00,46.27,46.33,46.07,46.11,790125.0,39.2758,39.3268,39.1061,39.14,790125.0
2019-05-15 12:30:00,46.12,46.27,46.09,46.27,841348.0,39.1485,39.2758,39.123,39.2758,841348.0
2019-05-15 13:00:00,46.26,46.35,46.1,46.1,711670.0,39.2674,39.3437,39.1315,39.1315,711670.0
2019-05-15 13:30:00,46.1,46.16,46.02,46.1,834667.0,39.1315,39.1825,39.0636,39.1315,834667.0
2019-05-15 14:00:00,46.09,46.16,45.96,46.0,897853.0,39.123,39.1825,39.0127,39.0467,897853.0
2019-05-15 14:30:00,46.01,46.08,45.88,45.9,934973.0,39.0551,39.1146,38.9448,38.9618,934973.0
2019-05-15 15:00:00,45.89,46.01,45.89,45.99,874321.0,38.9533,39.0551,38.9533,39.0382,874321.0
2019-05-15 15:30:00,45.98,46.07,45.83,45.85,2879128.0,39.0297,39.1061,38.9023,38.9193,2879128.0
2019-05-16 09:30:00,45.99,46.53,45.97,46.34,1853368.0,39.0382,39.4965,39.0212,39.3353,1853368.0
2019-05-16 10:00:00,46.35,46.43,46.11,46.19,1406942.0,39.3437,39.4117,39.14,39.2079,1406942.0
2019-05-16 10:30:00,46.19,46.26,46.09,46.14,1077930.0,39.2079,39.2674,39.123,39.1655,1077930.0
2019-05-16 11:00:00,46.13,46.25,46.05,46.24,1148946.0,39.157,39.2589,39.0891,39.2504,1148946.0
2019-05-16 11:30:00,46.24,46.3,46.09,46.15,1421561.0,39.2504,39.3013,39.123,39.174,1421561.0
2019-05-16 12:00:00,46.15,46.38,46.1,46.36,923647.0,39.174,39.3692,39.1315,39.3522,923647.0
2019-05-16 12:30:00,46.35,46.37,46.21,46.28,831853.0,39.3437,39.3607,39.2249,39.2843,831853.0
2019-05-16 13:00:00,46.28,46.34,46.21,46.29,565812.0,39.2843,39.3353,39.2249,39.2928,565812.0
2019-05-16 13:30:00,46.29,46.3,46.16,46.18,637006.0,39.2928,39.3013,39.1825,39.1994,637006.0
2019-05-16 14:00:00,46.19,46.34,46.16,46.31,780948.0,39.2079,39.3353,39.1825,39.3098,780948.0
2019-05-16 14:30:00,46.31,46.32,46.12,46.19,724392.0,39.3098,39.3183,39.1485,39.2079,724392.0
2019-05-16 15:00:00,46.19,46.19,45.94,46.01,1754492.0,39.2079,39.2079,38.9957,39.0551,1754492.0
2019-05-16 15:30:00,46.0,46.01,45.76,45.89,3114598.0,39.0467,39.0551,38.8429,38.9533,3114598.0
2019-05-17 09:30:00,45.44,45.82,45.41,45.68,1739743.0,38.5713,38.8939,38.5458,38.775,1739743.0
2019-05-17 10:00:00,45.67,46.0,45.65,45.97,890939.0,38.7665,39.0467,38.7496,39.0212,890939.0
2019-05-17 10:30:00,45.97,46.19,45.9,46.12,1051747.0,39.0212,39.2079,38.9618,39.1485,1051747.0
2019-05-17 11:00:00,46.12,46.24,45.95,45.97,981661.0,39.1485,39.2504,39.0042,39.0212,981661.0
2019-05-17 11:30:00,45.97,46.01,45.8,45.83,1286046.0,39.0212,39.0551,38.8769,38.9023,1286046.0
2019-05-17 12:00:00,45.83,45.86,45.72,45.76,903422.0,38.9023,38.9278,38.809,38.8429,903422.0
2019-05-17 12:30:00,45.76,45.9,45.73,45.82,718557.0,38.8429,38.9618,38.8175,38.8939,718557.0
2019-05-17 13:00:00,45.82,45.95,45.8,45.84,676639.0,38.8939,39.0042,38.8769,38.9108,676639.0
2019-05-17 13:30:00,45.84,45.92,45.8,45.85,851503.0,38.9108,38.9787,38.8769,38.9193,851503.0
2019-05-17 14:00:00,45.85,45.91,45.78,45.84,707324.0,38.9193,38.9703,38.8599,38.9108,707324.0
2019-05-17 14:30:00,45.83,45.87,45.76,45.85,701803.0,38.9023,38.9363,38.8429,38.9193,701803.0
2019-05-17 15:00:00,45.85,45.87,45.64,45.68,1497228.0,38.9193,38.9363,38.7411,38.775,1497228.0
2019-05-17 15:30:00,45.68,45.71,45.52,45.7,3889583.0,38.775,38.8005,38.6392,38.792,3889583.0
2019-05-20 09:30:00,45.62,45.91,45.62,45.8,1610065.0,38.7241,38.9703,38.7241,38.8769,1610065.0
2019-05-20 10:00:00,45.8,45.89,45.69,45.81,1243827.0,38.8769,38.9533,38.7835,38.8854,1243827.0
2019-05-20 10:30:00,45.81,45.9,45.77,45.84,827253.0,38.8854,38.9618,38.8514,38.9108,827253.0
2019-05-20 11:00:00,45.84,45.86,45.72,45.75,860183.0,38.9108,38.9278,38.809,38.8344,860183.0
2019-05-20 11:30:00,45.75,45.8,45.67,45.71,662157.0,38.8344,38.8769,38.7665,38.8005,662157.0
2019-05-20 12:00:00,45.71,45.72,45.59,45.63,1346214.0,38.8005,38.809,38.6986,38.7326,1346214.0
2019-05-20 12:30:00,45.63,45.68,45.59,45.63,1206020.0,38.7326,38.775,38.6986,38.7326,1206020.0
2019-05-20 13:00:00,45.63,45.66,45.52,45.59,914608.0,38.7326,38.758,38.6392,38.6986,914608.0
2019-05-20 13:30:00,45.58,45.63,45.56,45.62,904548.0,38.6901,38.7326,38.6732,38.7241,904548.0
2019-05-20 14:00:00,45.61,45.63,45.54,45.56,747769.0,38.7156,38.7326,38.6562,38.6732,747769.0
2019-05-20 14:30:00,45.56,45.56,45.37,45.46,1111265.0,38.6732,38.6732,38.5119,38.5883,1111265.0
2019-05-20 15:00:00,45.46,45.46,45.3,45.42,1010698.0,38.5883,38.5883,38.4525,38.5543,1010698.0
2019-05-20 15:30:00,45.42,45.53,45.39,45.44,2711415.0,38.5543,38.6477,38.5289,38.5713,2711415.0
2019-05-21 09:30:00,45.62,45.77,45.52,45.73,1339686.0,38.7241,38.8514,38.6392,38.8175,1339686.0
2019-05-21 10:00:00,45.74,45.78,45.68,45.74,1208077.0,38.826,38.8599,38.775,38.826,1208077.0
2019-05-21 10:30:00,45.75,45.9,45.72,45.88,888235.0,38.8344,38.9618,38.809,38.9448,888235.0
2019-05-21 11:00:00,45.88,46.04,45.87,46.02,1350350.0,38.9448,39.0806,38.9363,39.0636,1350350.0
2019-05-21 11:30:00,46.02,46.04,45.94,46.02,1135024.0,39.0636,39.0806,38.9957,39.0636,1135024.0
2019-05-21 12:00:00,46.02,46.26,46.01,46.2,1313743.0,39.0636,39.2674,39.0551,39.2164,1313743.0
2019-05-21 12:30:00,46.21,46.24,46.14,46.23,606988.0,39.2249,39.2504,39.1655,39.2419,606988.0
2019-05-21 13:00:00,46.23,46.26,46.18,46.22,638736.0,39.2419,39.2674,39.1994,39.2334,638736.0
2019-05-21 13:30:00,46.22,46.25,46.17,46.2,584973.0,39.2334,39.2589,39.191,39.2164,584973.0
2019-05-21 14:00:00,46.21,46.23,46.13,46.23,650115.0,39.2249,39.2419,39.157,39.2419,650115.0
2019-05-21 14:30:00,46.23,46.26,46.2,46.24,835389.0,39.2419,39.2674,39.2164,39.2504,835389.0
2019-05-21 15:00:00,46.25,46.26,46.19,46.24,792925.0,39.2589,39.2674,39.2079,39.2504,792925.0
2019-05-21 15:30:00,46.24,46.36,46.23,46.34,2687535.0,39.2504,39.3522,39.2419,39.3353,2687535.0
2019-05-22 09:30:00,46.07,46.16,45.95,46.13,1028214.0,39.1061,39.1825,39.0042,39.157,1028214.0
2019-05-22 10:00:00,46.14,46.25,46.03,46.11,865930.0,39.1655,39.2589,39.0721,39.14,865930.0
2019-05-22 10:30:00,46.12,46.21,46.04,46.18,796716.0,39.1485,39.2249,39.0806,39.1994,796716.0
2019-05-22 11:00:00,46.18,46.22,46.05,46.21,562851.0,39.1994,39.2334,39.0891,39.2249,562851.0
2019-05-22 11:30:00,46.22,46.25,46.06,46.13,558717.0,39.2334,39.2589,39.0976,39.157,558717.0
2019-05-22 12:00:00,46.13,46.17,46.08,46.1,518339.0,39.157,39.191,39.1146,39.1315,518339.0
2019-05-22 12:30:00,46.1,46.14,46.04,46.12,649517.0,39.1315,39.1655,39.0806,39.1485,649517.0
2019-05-22 13:00:00,46.11,46.19,46.05,46.18,761600.0,39.14,39.2079,39.0891,39.1994,761600.0
2019-05-22 13:30:00,46.17,46.25,46.14,46.22,519441.0,39.191,39.2589,39.1655,39.2334,519441.0
2019-05-22 14:00:00,46.22,46.25,46.16,46.23,600406.0,39.2334,39.2589,39.1825,39.2419,600406.0
2019-05-22 14:30:00,46.24,46.31,46.22,46.28,590499.0,39.2504,39.3098,39.2334,39.2843,590499.0
2019-05-22 15:00:00,46.28,46.29,46.19,46.23,663236.0,39.2843,39.2928,39.2079,39.2419,663236.0
2019-05-22 15:30:00,46.22,46.22,46.05,46.09,1576368.0,39.2334,39.2334,39.0891,39.123,1576368.0
2019-05-23 09:30:00,45.83,45.86,45.31,45.39,1960215.0,38.9023,38.9278,38.461,38.5289,1960215.0
2019-05-23 10:00:00,45.39,45.59,45.32,45.44,1034926.0,38.5289,38.6986,38.4694,38.5713,1034926.0
2019-05-23 10:30:00,45.44,45.66,45.39,45.59,651790.0,38.5713,38.758,38.5289,38.6986,651790.0
2019-05-23 11:00:00,45.59,45.59,45.42,45.49,977015.0,38.6986,38.6986,38.5543,38.6137,977015.0
2019-05-23 11:30:00,45.49,45.52,45.27,45.3,809530.0,38.6137,38.6392,38.427,38.4525,809530.0
2019-05-23 12:00:00,45.3,45.43,45.27,45.3,762934.0,38.4525,38.5628,38.427,38.4525,762934.0
2019-05-23 12:30:00,45.3,45.31,45.15,45.16,776254.0,38.4525,38.461,38.3251,38.3336,776254.0
2019-05-23 13:00:00,45.15,45.23,45.11,45.16,645063.0,38.3251,38.393,38.2912,38.3336,645063.0
2019-05-23 13:30:00,45.16,45.25,45.13,45.2,607023.0,38.3336,38.41,38.3082,38.3676,607023.0
2019-05-23 14:00:00,45.19,45.24,45.13,45.13,670063.0,38.3591,38.4015,38.3082,38.3082,670063.0
2019-05-23 14:30:00,45.14,45.19,45.06,45.16,942454.0,38.3166,38.3591,38.2487,38.3336,942454.0
2019-05-23 15:00:00,45.16,45.58,45.15,45.51,1674375.0,38.3336,38.6901,38.3251,38.6307,1674375.0
2019-05-23 15:30:00,45.51,45.62,45.4,45.58,3428037.0,38.6307,38.7241,38.5373,38.6901,3428037.0
2019-05-24 09:30:00,45.76,45.81,45.64,45.75,1240119.0,38.8429,38.8854,38.7411,38.8344,1240119.0
2019-05-24 10:00:00,45.75,45.77,45.59,45.62,881940.0,38.8344,38.8514,38.6986,38.7241,881940.0
2019-05-24 10:30:00,45.62,45.83,45.61,45.76,559112.0,38.7241,38.9023,38.7156,38.8429,559112.0
2019-05-24 11:00:00,45.75,45.82,45.69,45.78,510964.0,38.8344,38.8939,38.7835,38.8599,510964.0
2019-05-24 11:30:00,45.79,45.91,45.78,45.88,433583.0,38.8684,38.9703,38.8599,38.9448,433583.0
2019-05-24 12:00:00,45.88,45.93,45.85,45.92,452972.0,38.9448,38.9872,38.9193,38.9787,452972.0
2019-05-24 12:30:00,45.92,46.02,45.89,46.0,585502.0,38.9787,39.0636,38.9533,39.0467,585502.0
2019-05-24 13:00:00,46.0,46.1,45.99,46.05,527053.0,39.0467,39.1315,39.0382,39.0891,527053.0
2019-05-24 13:30:00,46.06,46.19,46.04,46.13,577013.0,39.0976,39.2079,39.0806,39.157,577013.0
2019-05-24 14:00:00,46.13,46.24,46.09,46.23,696557.0,39.157,39.2504,39.123,39.2419,696557.0
2019-05-24 14:30:00,46.23,46.27,46.17,46.23,757667.0,39.2419,39.2758,39.191,39.2419,757667.0
2019-05-24 15:00:00,46.23,46.35,46.22,46.32,745954.0,39.2419,39.3437,39.2334,39.3183,745954.0
2019-05-24 15:30:00,46.32,46.32,46.15,46.21,2038210.0,39.3183,39.3183,39.174,39.2249,2038210.0
2019-05-28 09:30:00,46.07,46.25,46.01,46.04,998604.0,39.1061,39.2589,39.0551,39.0806,998604.0
2019-05-28 10:00:00,46.04,46.21,46.02,46.15,648574.0,39.0806,39.2249,39.0636,39.174,648574.0
2019-05-28 10:30:00,46.14,46.15,45.98,46.05,535905.0,39.1655,39.174,39.0297,39.0891,535905.0
2019-05-28 11:00:00,46.05,46.18,46.04,46.11,575142.0,39.0891,39.1994,39.0806,39.14,575142.0
2019-05-28 11:30:00,46.1,46.13,45.99,46.04,524044.0,39.1315,39.157,39.0382,39.0806,524044.0
2019-05-28 12:00:00,46.05,46.23,46.02,46.13,566555.0,39.0891,39.2419,39.0636,39.157,566555.0
2019-05-28 12:30:00,46.13,46.17,46.08,46.09,447374.0,39.157,39.191,39.1146,39.123,447374.0
2019-05-28 13:00:00,46.09,46.15,46.02,46.05,374842.0,39.123,39.174,39.0636,39.0891,374842.0
2019-05-28 13:30:00,46.05,46.16,46.03,46.15,609996.0,39.0891,39.1825,39.0721,39.174,609996.0
2019-05-28 14:00:00,46.15,46.16,45.92,45.94,671360.0,39.174,39.1825,38.9787,38.9957,671360.0
2019-05-28 14:30:00,45.93,45.97,45.84,45.95,689150.0,38.9872,39.0212,38.9108,39.0042,689150.0
2019-05-28 15:00:00,45.95,45.98,45.84,45.92,730636.0,39.0042,39.0297,38.9108,38.9787,730636.0
2019-05-28 15:30:00,45.92,45.92,45.57,45.57,2223211.0,38.9787,38.9787,38.6817,38.6817,2223211.0
2019-05-29 09:30:00,45.39,45.58,45.31,45.46,1804276.0,38.5289,38.6901,38.461,38.5883,1804276.0
2019-05-29 10:00:00,45.47,45.66,45.38,45.66,1511010.0,38.5968,38.758,38.5204,38.758,1511010.0
2019-05-29 10:30:00,45.66,45.67,45.48,45.48,675677.0,38.758,38.7665,38.6053,38.6053,675677.0
2019-05-29 11:00:00,45.48,45.68,45.44,45.44,1063189.0,38.6053,38.775,38.5713,38.5713,1063189.0
2019-05-29 11:30:00,45.44,45.45,45.15,45.23,1159469.0,38.5713,38.5798,38.3251,38.393,1159469.0
2019-05-29 12:00:00,45.24,45.34,45.23,45.31,690186.0,38.4015,38.4864,38.393,38.461,690186.0
2019-05-29 12:30:00,45.31,45.37,45.27,45.3,435153.0,38.461,38.5119,38.427,38.4525,435153.0
2019-05-29 13:00:00,45.3,45.43,45.29,45.4,577000.0,38.4525,38.5628,38.444,38.5373,577000.0
2019-05-29 13:30:00,45.39,45.43,45.3,45.32,679812.0,38.5289,38.5628,38.4525,38.4694,679812.0
2019-05-29 14:00:00,45.32,45.36,45.26,45.33,455809.0,38.4694,38.5034,38.4185,38.4779,455809.0
2019-05-29 14:30:00,45.33,45.33,45.17,45.22,783211.0,38.4779,38.4779,38.3421,38.3846,783211.0
2019-05-29 15:00:00,45.21,45.34,45.13,45.33,1052560.0,38.3761,38.4864,38.3082,38.4779,1052560.0
2019-05-29 15:30:00,45.33,45.57,45.3,45.48,2866854.0,38.4779,38.6817,38.4525,38.6053,2866854.0
2019-05-30 09:30:00,45.69,45.85,45.54,45.69,1284243.0,38.7835,38.9193,38.6562,38.7835,1284243.0
2019-05-30 10:00:00,45.68,45.72,45.51,45.56,833311.0,38.775,38.809,38.6307,38.6732,833311.0
2019-05-30 10:30:00,45.56,45.58,45.24,45.27,1330496.0,38.6732,38.6901,38.4015,38.427,1330496.0
2019-05-30 11:00:00,45.26,45.32,45.16,45.21,905697.0,38.4185,38.4694,38.3336,38.3761,905697.0
2019-05-30 11:30:00,45.21,45.25,45.15,45.19,631792.0,38.3761,38.41,38.3251,38.3591,631792.0
2019-05-30 12:00:00,45.19,45.21,45.08,45.1,847004.0,38.3591,38.3761,38.2657,38.2827,847004.0
2019-05-30 12:30:00,45.1,45.25,45.07,45.23,667800.0,38.2827,38.41,38.2572,38.393,667800.0
2019-05-30 13:00:00,45.22,45.32,45.22,45.26,451310.0,38.3846,38.4694,38.3846,38.4185,451310.0
2019-05-30 13:30:00,45.26,45.27,45.15,45.2,408831.0,38.4185,38.427,38.3251,38.3676,408831.0
2019-05-30 14:00:00,45.2,45.23,45.0,45.0,681829.0,38.3676,38.393,38.1978,38.1978,681829.0
2019-05-30 14:30:00,45.01,45.1,44.87,45.05,1320443.0,38.2063,38.2827,38.0875,38.2403,1320443.0
2019-05-30 15:00:00,45.05,45.06,44.92,45.02,834098.0,38.2403,38.2487,38.1299,38.2148,834098.0
2019-05-30 15:30:00,45.02,45.14,44.96,45.07,1787174.0,38.2148,38.3166,38.1639,38.2572,1787174.0
2019-05-31 09:30:00,44.53,44.66,44.22,44.62,2381409.0,37.7989,37.9092,37.5357,37.8753,2381409.0
2019-05-31 10:00:00,44.61,44.75,44.59,44.66,1001012.0,37.8668,37.9856,37.8498,37.9092,1001012.0
2019-05-31 10:30:00,44.66,44.81,44.63,44.7,863026.0,37.9092,38.0365,37.8837,37.9432,863026.0
2019-05-31 11:00:00,44.69,44.86,44.64,44.84,820413.0,37.9347,38.079,37.8922,38.062,820413.0
2019-05-31 11:30:00,44.84,44.84,44.72,44.73,765439.0,38.062,38.062,37.9601,37.9686,765439.0
2019-05-31 12:00:00,44.73,44.84,44.7,44.8,607774.0,37.9686,38.062,37.9432,38.028,607774.0
2019-05-31 12:30:00,44.79,44.86,44.68,44.7,801084.0,38.0196,38.079,37.9262,37.9432,801084.0
2019-05-31 13:00:00,44.71,44.78,44.66,44.78,400869.0,37.9516,38.0111,37.9092,38.0111,400869.0
2019-05-31 13:30:00,44.78,44.81,44.72,44.78,533515.0,38.0111,38.0365,37.9601,38.0111,533515.0
2019-05-31 14:00:00,44.77,44.79,44.55,44.56,804550.0,38.0026,38.0196,37.8158,37.8243,804550.0
2019-05-31 14:30:00,44.57,44.7,44.52,44.62,767965.0,37.8328,37.9432,37.7904,37.8753,767965.0
2019-05-31 15:00:00,44.61,44.63,44.49,44.52,996800.0,37.8668,37.8837,37.7649,37.7904,996800.0
2019-05-31 15:30:00,44.52,44.59,44.36,44.37,2637007.0,37.7904,37.8498,37.6546,37.663,2637007.0
2019-06-03 09:30:00,44.24,44.68,44.23,44.51,1591557.0,37.5527,37.9262,37.5442,37.7819,1591557.0
2019-06-03 10:00:00,44.5,44.91,44.47,44.91,1784850.0,37.7734,38.1214,37.7479,38.1214,1784850.0
2019-06-03 10:30:00,44.91,45.11,44.88,45.1,1064085.0,38.1214,38.2912,38.096,38.2827,1064085.0
2019-06-03 11:00:00,45.09,45.1,44.64,44.66,1146706.0,38.2742,38.2827,37.8922,37.9092,1146706.0
2019-06-03 11:30:00,44.66,44.75,44.41,44.43,904387.0,37.9092,37.9856,37.697,37.714,904387.0
2019-06-03 12:00:00,44.43,44.45,44.24,44.31,1013541.0,37.714,37.7309,37.5527,37.6121,1013541.0
2019-06-03 12:30:00,44.31,44.44,44.29,44.38,821048.0,37.6121,37.7225,37.5951,37.6715,821048.0
2019-06-03 13:00:00,44.38,44.71,44.34,44.51,957891.0,37.6715,37.9516,37.6376,37.7819,957891.0
2019-06-03 13:30:00,44.51,44.67,44.36,44.62,927269.0,37.7819,37.9177,37.6546,37.8753,927269.0
2019-06-03 14:00:00,44.63,44.7,44.54,44.58,908478.0,37.8837,37.9432,37.8073,37.8413,908478.0
2019-06-03 14:30:00,44.58,44.62,44.36,44.38,989854.0,37.8413,37.8753,37.6546,37.6715,989854.0
2019-06-03 15:00:00,44.39,44.48,44.23,44.31,1289097.0,37.68,37.7564,37.5442,37.6121,1289097.0
2019-06-03 15:30:00,44.32,44.55,44.2,44.51,3034654.0,37.6206,37.8158,37.5187,37.7819,3034654.0
2019-06-04 09:30:00,45.16,45.39,45.01,45.27,1876425.0,38.3336,38.5289,38.2063,38.427,1876425.0
2019-06-04 10:00:00,45.29,45.54,45.13,45.51,1622126.0,38.444,38.6562,38.3082,38.6307,1622126.0
2019-06-04 10:30:00,45.5,45.6,45.4,45.57,2324447.0,38.6222,38.7071,38.5373,38.6817,2324447.0
2019-06-04 11:00:00,45.56,45.64,45.48,45.56,1438918.0,38.6732,38.7411,38.6053,38.6732,1438918.0
2019-06-04 11:30:00,45.57,45.63,45.45,45.54,1297946.0,38.6817,38.7326,38.5798,38.6562,1297946.0
2019-06-04 12:00:00,45.54,45.61,45.48,45.57,857066.0,38.6562,38.7156,38.6053,38.6817,857066.0
2019-06-04 12:30:00,45.57,45.61,45.48,45.54,713221.0,38.6817,38.7156,38.6053,38.6562,713221.0
2019-06-04 13:00:00,45.54,45.59,45.41,45.46,542814.0,38.6562,38.6986,38.5458,38.5883,542814.0
2019-06-04 13:30:00,45.45,45.6,45.44,45.6,603033.0,38.5798,38.7071,38.5713,38.7071,603033.0
2019-06-04 14:00:00,45.6,45.64,45.51,45.54,865393.0,38.7071,38.7411,38.6307,38.6562,865393.0
2019-06-04 14:30:00,45.54,45.64,45.47,45.61,743692.0,38.6562,38.7411,38.5968,38.7156,743692.0
2019-06-04 15:00:00,45.61,45.76,45.61,45.68,1114363.0,38.7156,38.8429,38.7156,38.775,1114363.0
2019-06-04 15:30:00,45.69,45.74,45.64,45.69,3162889.0,38.7835,38.826,38.7411,38.7835,3162889.0
2019-06-05 09:30:00,45.87,45.87,45.33,45.66,1799091.0,38.9363,38.9363,38.4779,38.758,1799091.0
2019-06-05 10:00:00,45.66,45.74,45.45,45.48,831680.0,38.758,38.826,38.5798,38.6053,831680.0
2019-06-05 10:30:00,45.47,45.5,45.3,45.35,996282.0,38.5968,38.6222,38.4525,38.4949,996282.0
2019-06-05 11:00:00,45.35,45.53,45.35,45.42,951905.0,38.4949,38.6477,38.4949,38.5543,951905.0
2019-06-05 11:30:00,45.42,45.51,45.41,45.48,773503.0,38.5543,38.6307,38.5458,38.6053,773503.0
2019-06-05 12:00:00,45.48,45.57,45.41,45.56,614079.0,38.6053,38.6817,38.5458,38.6732,614079.0
2019-06-05 12:30:00,45.55,45.66,45.5,45.6,731014.0,38.6647,38.758,38.6222,38.7071,731014.0
2019-06-05 13:00:00,45.6,45.72,45.59,45.7,646527.0,38.7071,38.809,38.6986,38.792,646527.0
2019-06-05 13:30:00,45.71,45.89,45.67,45.74,570523.0,38.8005,38.9533,38.7665,38.826,570523.0
2019-06-05 14:00:00,45.74,45.82,45.67,45.72,623934.0,38.826,38.8939,38.7665,38.809,623934.0
2019-06-05 14:30:00,45.72,45.81,45.7,45.76,629544.0,38.809,38.8854,38.792,38.8429,629544.0
2019-06-05 15:00:00,45.76,45.88,45.75,45.84,695045.0,38.8429,38.9448,38.8344,38.9108,695045.0
2019-06-05 15:30:00,45.84,45.9,45.66,45.86,1682134.0,38.9108,38.9618,38.758,38.9278,1682134.0
2019-06-06 09:30:00,45.74,45.85,45.5,45.5,1411705.0,38.826,38.9193,38.6222,38.6222,1411705.0
2019-06-06 10:00:00,45.51,45.6,45.45,45.5,935430.0,38.6307,38.7071,38.5798,38.6222,935430.0
2019-06-06 10:30:00,45.5,45.67,45.48,45.57,828582.0,38.6222,38.7665,38.6053,38.6817,828582.0
2019-06-06 11:00:00,45.57,45.69,45.55,45.63,829742.0,38.6817,38.7835,38.6647,38.7326,829742.0
2019-06-06 11:30:00,45.63,45.67,45.49,45.53,687885.0,38.7326,38.7665,38.6137,38.6477,687885.0
2019-06-06 12:00:00,45.53,45.69,45.52,45.67,561616.0,38.6477,38.7835,38.6392,38.7665,561616.0
2019-06-06 12:30:00,45.68,45.72,45.59,45.66,629476.0,38.775,38.809,38.6986,38.758,629476.0
2019-06-06 13:00:00,45.67,45.82,45.67,45.79,380477.0,38.7665,38.8939,38.7665,38.8684,380477.0
2019-06-06 13:30:00,45.79,45.86,45.78,45.8,450542.0,38.8684,38.9278,38.8599,38.8769,450542.0
2019-06-06 14:00:00,45.8,45.96,45.75,45.9,576586.0,38.8769,39.0127,38.8344,38.9618,576586.0
2019-06-06 14:30:00,45.91,46.04,45.84,45.85,1073494.0,38.9703,39.0806,38.9108,38.9193,1073494.0
2019-06-06 15:00:00,45.86,46.06,45.82,46.05,764482.0,38.9278,39.0976,38.8939,39.0891,764482.0
2019-06-06 15:30:00,46.05,46.19,45.89,45.93,2418557.0,39.0891,39.2079,38.9533,38.9872,2418557.0
2019-06-07 09:30:00,45.9,45.91,45.64,45.86,1349707.0,38.9618,38.9703,38.7411,38.9278,1349707.0
2019-06-07 10:00:00,45.86,45.92,45.76,45.8,798362.0,38.9278,38.9787,38.8429,38.8769,798362.0
2019-06-07 10:30:00,45.8,46.05,45.8,46.03,718256.0,38.8769,39.0891,38.8769,39.0721,718256.0
2019-06-07 11:00:00,46.04,46.16,45.81,45.82,1212272.0,39.0806,39.1825,38.8854,38.8939,1212272.0
2019-06-07 11:30:00,45.82,45.9,45.8,45.86,719993.0,38.8939,38.9618,38.8769,38.9278,719993.0
2019-06-07 12:00:00,45.86,45.88,45.78,45.86,548945.0,38.9278,38.9448,38.8599,38.9278,548945.0
2019-06-07 12:30:00,45.87,46.01,45.85,46.01,460420.0,38.9363,39.0551,38.9193,39.0551,460420.0
2019-06-07 13:00:00,46.0,46.05,45.84,45.84,1259454.0,39.0467,39.0891,38.9108,38.9108,1259454.0
2019-06-07 13:30:00,45.85,45.9,45.77,45.81,749994.0,38.9193,38.9618,38.8514,38.8854,749994.0
2019-06-07 14:00:00,45.81,45.82,45.75,45.75,737973.0,38.8854,38.8939,38.8344,38.8344,737973.0
2019-06-07 14:30:00,45.75,45.81,45.7,45.72,590303.0,38.8344,38.8854,38.792,38.809,590303.0
2019-06-07 15:00:00,45.72,45.77,45.59,45.61,1084537.0,38.809,38.8514,38.6986,38.7156,1084537.0
2019-06-07 15:30:00,45.61,45.65,45.54,45.61,2166220.0,38.7156,38.7496,38.6562,38.7156,2166220.0
2019-06-10 09:30:00,46.06,46.44,46.06,46.36,1428617.0,39.0976,39.4201,39.0976,39.3522,1428617.0
2019-06-10 10:00:00,46.36,46.61,46.35,46.55,1111006.0,39.3522,39.5644,39.3437,39.5135,1111006.0
2019-06-10 10:30:00,46.55,46.71,46.48,46.69,755017.0,39.5135,39.6493,39.4541,39.6324,755017.0
2019-06-10 11:00:00,46.69,46.81,46.63,46.63,916395.0,39.6324,39.7342,39.5814,39.5814,916395.0
2019-06-10 11:30:00,46.63,46.74,46.61,46.73,773460.0,39.5814,39.6748,39.5644,39.6663,773460.0
2019-06-10 12:00:00,46.74,46.75,46.6,46.64,667316.0,39.6748,39.6833,39.556,39.5899,667316.0
2019-06-10 12:30:00,46.64,46.7,46.6,46.68,471805.0,39.5899,39.6408,39.556,39.6239,471805.0
2019-06-10 13:00:00,46.68,46.79,46.65,46.76,429984.0,39.6239,39.7172,39.5984,39.6918,429984.0
2019-06-10 13:30:00,46.76,46.78,46.63,46.65,449760.0,39.6918,39.7087,39.5814,39.5984,449760.0
2019-06-10 14:00:00,46.64,46.68,46.53,46.66,564291.0,39.5899,39.6239,39.4965,39.6069,564291.0
2019-06-10 14:30:00,46.65,46.68,46.52,46.52,723791.0,39.5984,39.6239,39.488,39.488,723791.0
2019-06-10 15:00:00,46.52,46.55,46.47,46.51,857226.0,39.488,39.5135,39.4456,39.4796,857226.0
2019-06-10 15:30:00,46.5,46.5,46.17,46.25,2655516.0,39.4711,39.4711,39.191,39.2589,2655516.0
2019-06-11 09:30:00,45.84,46.4,45.77,46.19,1990818.0,38.9108,39.3862,38.8514,39.2079,1990818.0
2019-06-11 10:00:00,46.2,46.46,46.15,46.32,1251132.0,39.2164,39.4371,39.174,39.3183,1251132.0
2019-06-11 10:30:00,46.32,46.35,46.21,46.26,924928.0,39.3183,39.3437,39.2249,39.2674,924928.0
2019-06-11 11:00:00,46.27,46.44,46.21,46.36,549997.0,39.2758,39.4201,39.2249,39.3522,549997.0
2019-06-11 11:30:00,46.36,46.38,46.12,46.21,1033370.0,39.3522,39.3692,39.1485,39.2249,1033370.0
2019-06-11 12:00:00,46.22,46.24,46.1,46.13,630386.0,39.2334,39.2504,39.1315,39.157,630386.0
2019-06-11 12:30:00,46.13,46.22,46.11,46.15,889990.0,39.157,39.2334,39.14,39.174,889990.0
2019-06-11 13:00:00,46.15,46.22,46.13,46.21,611909.0,39.174,39.2334,39.157,39.2249,611909.0
2019-06-11 13:30:00,46.21,46.26,46.17,46.2,481252.0,39.2249,39.2674,39.191,39.2164,481252.0
2019-06-11 14:00:00,46.2,46.29,46.2,46.24,747152.0,39.2164,39.2928,39.2164,39.2504,747152.0
2019-06-11 14:30:00,46.25,46.27,46.17,46.22,861727.0,39.2589,39.2758,39.191,39.2334,861727.0
2019-06-11 15:00:00,46.22,46.26,46.16,46.25,875456.0,39.2334,39.2674,39.1825,39.2589,875456.0
2019-06-11 15:30:00,46.25,46.27,46.11,46.26,2044023.0,39.2589,39.2758,39.14,39.2674,2044023.0
2019-06-12 09:30:00,46.01,46.27,45.61,45.67,1942153.0,39.0551,39.2758,38.7156,38.7665,1942153.0
2019-06-12 10:00:00,45.67,45.67,45.45,45.51,1153351.0,38.7665,38.7665,38.5798,38.6307,1153351.0
2019-06-12 10:30:00,45.51,45.59,45.43,45.46,1314404.0,38.6307,38.6986,38.5628,38.5883,1314404.0
2019-06-12 11:00:00,45.46,45.47,45.22,45.3,1348631.0,38.5883,38.5968,38.3846,38.4525,1348631.0
2019-06-12 11:30:00,45.3,45.32,45.01,45.04,1663043.0,38.4525,38.4694,38.2063,38.2318,1663043.0
2019-06-12 12:00:00,45.04,45.18,44.98,45.09,2134437.0,38.2318,38.3506,38.1808,38.2742,2134437.0
2019-06-12 12:30:00,45.09,45.16,44.96,45.12,1183782.0,38.2742,38.3336,38.1639,38.2997,1183782.0
2019-06-12 13:00:00,45.12,45.13,45.0,45.06,737083.0,38.2997,38.3082,38.1978,38.2487,737083.0
2019-06-12 13:30:00,45.06,45.07,44.92,44.95,939383.0,38.2487,38.2572,38.1299,38.1554,939383.0
2019-06-12 14:00:00,44.95,44.98,44.81,44.81,1203640.0,38.1554,38.1808,38.0365,38.0365,1203640.0
2019-06-12 14:30:00,44.81,44.94,44.78,44.93,1392146.0,38.0365,38.1469,38.0111,38.1384,1392146.0
2019-06-12 15:00:00,44.93,44.99,44.85,44.85,1300644.0,38.1384,38.1893,38.0705,38.0705,1300644.0
2019-06-12 15:30:00,44.85,44.92,44.78,44.9,3477771.0,38.0705,38.1299,38.0111,38.1129,3477771.0
2019-06-13 09:30:00,45.14,45.38,44.92,45.22,1787485.0,38.3166,38.5204,38.1299,38.3846,1787485.0
2019-06-13 10:00:00,45.22,45.35,45.16,45.32,1148898.0,38.3846,38.4949,38.3336,38.4694,1148898.0
2019-06-13 10:30:00,45.32,45.47,45.3,45.37,1155671.0,38.4694,38.5968,38.4525,38.5119,1155671.0
2019-06-13 11:00:00,45.36,45.43,45.23,45.35,837489.0,38.5034,38.5628,38.393,38.4949,837489.0
2019-06-13 11:30:00,45.35,45.53,45.29,45.52,759410.0,38.4949,38.6477,38.444,38.6392,759410.0
2019-06-13 12:00:00,45.51,45.56,45.48,45.5,369980.0,38.6307,38.6732,38.6053,38.6222,369980.0
2019-06-13 12:30:00,45.5,45.63,45.44,45.59,785303.0,38.6222,38.7326,38.5713,38.6986,785303.0
2019-06-13 13:00:00,45.59,45.62,45.46,45.49,619304.0,38.6986,38.7241,38.5883,38.6137,619304.0
2019-06-13 13:30:00,45.5,45.51,45.41,45.45,446111.0,38.6222,38.6307,38.5458,38.5798,446111.0
2019-06-13 14:00:00,45.44,45.48,45.31,45.35,648025.0,38.5713,38.6053,38.461,38.4949,648025.0
2019-06-13 14:30:00,45.36,45.37,45.25,45.3,680904.0,38.5034,38.5119,38.41,38.4525,680904.0
2019-06-13 15:00:00,45.3,45.3,45.09,45.18,912439.0,38.4525,38.4525,38.2742,38.3506,912439.0
2019-06-13 15:30:00,45.19,45.29,45.09,45.27,2230181.0,38.3591,38.444,38.2742,38.427,2230181.0
2019-06-14 09:30:00,45.31,45.31,44.84,45.04,1440517.0,38.461,38.461,38.062,38.2318,1440517.0
2019-06-14 10:00:00,45.03,45.17,44.97,45.15,769097.0,38.2233,38.3421,38.1723,38.3251,769097.0
2019-06-14 10:30:00,45.15,45.2,45.08,45.1,1058133.0,38.3251,38.3676,38.2657,38.2827,1058133.0
2019-06-14 11:00:00,45.1,45.15,44.99,45.05,1254515.0,38.2827,38.3251,38.1893,38.2403,1254515.0
2019-06-14 11:30:00,45.05,45.14,45.05,45.05,969134.0,38.2403,38.3166,38.2403,38.2403,969134.0
2019-06-14 12:00:00,45.05,45.08,45.03,45.08,486463.0,38.2403,38.2657,38.2233,38.2657,486463.0
2019-06-14 12:30:00,45.07,45.12,45.07,45.09,529818.0,38.2572,38.2997,38.2572,38.2742,529818.0
2019-06-14 13:00:00,45.1,45.17,45.1,45.16,899472.0,38.2827,38.3421,38.2827,38.3336,899472.0
2019-06-14 13:30:00,45.16,45.24,45.14,45.23,627174.0,38.3336,38.4015,38.3166,38.393,627174.0
2019-06-14 14:00:00,45.24,45.54,45.23,45.51,558697.0,38.4015,38.6562,38.393,38.6307,558697.0
2019-06-14 14:30:00,45.51,45.52,45.45,45.47,422935.0,38.6307,38.6392,38.5798,38.5968,422935.0
2019-06-14 15:00:00,45.47,45.75,45.46,45.7,924963.0,38.5968,38.8344,38.5883,38.792,924963.0
2019-06-14 15:30:00,45.7,45.79,45.58,45.6,2388627.0,38.792,38.8684,38.6901,38.7071,2388627.0
2019-06-17 09:30:00,45.58,45.94,45.43,45.91,1312082.0,38.6901,38.9957,38.5628,38.9703,1312082.0
2019-06-17 10:00:00,45.92,45.97,45.87,45.9,780578.0,38.9787,39.0212,38.9363,38.9618,780578.0
2019-06-17 10:30:00,45.91,46.02,45.89,45.95,701145.0,38.9703,39.0636,38.9533,39.0042,701145.0
2019-06-17 11:00:00,45.95,45.97,45.75,45.82,687357.0,39.0042,39.0212,38.8344,38.8939,687357.0
2019-06-17 11:30:00,45.81,45.92,45.8,45.88,575537.0,38.8854,38.9787,38.8769,38.9448,575537.0
2019-06-17 12:00:00,45.87,45.89,45.7,45.72,413498.0,38.9363,38.9533,38.792,38.809,413498.0
2019-06-17 12:30:00,45.72,45.74,45.6,45.61,462275.0,38.809,38.826,38.7071,38.7156,462275.0
2019-06-17 13:00:00,45.61,45.67,45.54,45.57,553465.0,38.7156,38.7665,38.6562,38.6817,553465.0
2019-06-17 13:30:00,45.57,45.62,45.53,45.55,428530.0,38.6817,38.7241,38.6477,38.6647,428530.0
2019-06-17 14:00:00,45.56,45.59,45.4,45.41,658330.0,38.6732,38.6986,38.5373,38.5458,658330.0
2019-06-17 14:30:00,45.41,45.47,45.36,45.39,556828.0,38.5458,38.5968,38.5034,38.5289,556828.0
2019-06-17 15:00:00,45.39,45.42,45.26,45.32,931524.0,38.5289,38.5543,38.4185,38.4694,931524.0
2019-06-17 15:30:00,45.32,45.32,45.14,45.25,2251646.0,38.4694,38.4694,38.3166,38.41,2251646.0
2019-06-18 09:30:00,45.25,46.14,45.06,45.96,2131317.0,38.41,39.1655,38.2487,39.0127,2131317.0
2019-06-18 10:00:00,45.96,46.11,45.86,45.97,1165579.0,39.0127,39.14,38.9278,39.0212,1165579.0
2019-06-18 10:30:00,45.97,46.11,45.93,46.08,1121645.0,39.0212,39.14,38.9872,39.1146,1121645.0
2019-06-18 11:00:00,46.07,46.28,46.05,46.16,1157990.0,39.1061,39.2843,39.0891,39.1825,1157990.0
2019-06-18 11:30:00,46.16,46.18,45.85,45.86,845144.0,39.1825,39.1994,38.9193,38.9278,845144.0
2019-06-18 12:00:00,45.86,46.0,45.82,46.0,540274.0,38.9278,39.0467,38.8939,39.0467,540274.0
2019-06-18 12:30:00,45.99,46.03,45.83,45.87,455516.0,39.0382,39.0721,38.9023,38.9363,455516.0
2019-06-18 13:00:00,45.87,46.08,45.79,46.05,973696.0,38.9363,39.1146,38.8684,39.0891,973696.0
2019-06-18 13:30:00,46.05,46.18,46.04,46.17,736676.0,39.0891,39.1994,39.0806,39.191,736676.0
2019-06-18 14:00:00,46.17,46.26,46.16,46.22,814784.0,39.191,39.2674,39.1825,39.2334,814784.0
2019-06-18 14:30:00,46.23,46.26,46.2,46.25,1062600.0,39.2419,39.2674,39.2164,39.2589,1062600.0
2019-06-18 15:00:00,46.26,46.39,46.24,46.38,1188579.0,39.2674,39.3777,39.2504,39.3692,1188579.0
2019-06-18 15:30:00,46.38,46.38,46.05,46.1,3442718.0,39.3692,39.3692,39.0891,39.1315,3442718.0
2019-06-19 09:30:00,46.48,46.75,46.35,46.5,1525495.0,39.4541,39.6833,39.3437,39.4711,1525495.0
2019-06-19 10:00:00,46.5,46.62,46.26,46.35,1106506.0,39.4711,39.5729,39.2674,39.3437,1106506.0
2019-06-19 10:30:00,46.36,46.45,46.25,46.34,1187023.0,39.3522,39.4286,39.2589,39.3353,1187023.0
2019-06-19 11:00:00,46.34,46.35,46.09,46.23,1339580.0,39.3353,39.3437,39.123,39.2419,1339580.0
2019-06-19 11:30:00,46.23,46.36,46.22,46.24,677055.0,39.2419,39.3522,39.2334,39.2504,677055.0
2019-06-19 12:00:00,46.24,46.31,46.22,46.23,745304.0,39.2504,39.3098,39.2334,39.2419,745304.0
2019-06-19 12:30:00,46.22,46.31,46.17,46.26,427501.0,39.2334,39.3098,39.191,39.2674,427501.0
2019-06-19 13:00:00,46.25,46.34,46.23,46.33,688887.0,39.2589,39.3353,39.2419,39.3268,688887.0
2019-06-19 13:30:00,46.33,46.36,46.19,46.23,500621.0,39.3268,39.3522,39.2079,39.2419,500621.0
2019-06-19 14:00:00,46.24,46.26,45.87,45.89,1160875.0,39.2504,39.2674,38.9363,38.9533,1160875.0
2019-06-19 14:30:00,45.89,45.95,45.75,45.77,952040.0,38.9533,39.0042,38.8344,38.8514,952040.0
2019-06-19 15:00:00,45.77,45.96,45.76,45.89,865025.0,38.8514,39.0127,38.8429,38.9533,865025.0
2019-06-19 15:30:00,45.89,45.9,45.62,45.65,2850382.0,38.9533,38.9618,38.7241,38.7496,2850382.0
2019-06-20 09:30:00,45.85,45.89,45.23,45.34,2027325.0,38.9193,38.9533,38.393,38.4864,2027325.0
2019-06-20 10:00:00,45.33,45.71,45.3,45.7,1387839.0,38.4779,38.8005,38.4525,38.792,1387839.0
2019-06-20 10:30:00,45.71,45.82,45.52,45.56,904723.0,38.8005,38.8939,38.6392,38.6732,904723.0
2019-06-20 11:00:00,45.57,45.6,45.38,45.5,925082.0,38.6817,38.7071,38.5204,38.6222,925082.0
2019-06-20 11:30:00,45.49,45.58,45.46,45.51,625679.0,38.6137,38.6901,38.5883,38.6307,625679.0
2019-06-20 12:00:00,45.51,45.53,45.33,45.46,872317.0,38.6307,38.6477,38.4779,38.5883,872317.0
2019-06-20 12:30:00,45.46,45.51,45.38,45.42,643175.0,38.5883,38.6307,38.5204,38.5543,643175.0
2019-06-20 13:00:00,45.43,45.61,45.4,45.61,590651.0,38.5628,38.7156,38.5373,38.7156,590651.0
2019-06-20 13:30:00,45.61,45.67,45.56,45.66,589062.0,38.7156,38.7665,38.6732,38.758,589062.0
2019-06-20 14:00:00,45.66,45.85,45.65,45.83,685319.0,38.758,38.9193,38.7496,38.9023,685319.0
2019-06-20 14:30:00,45.84,45.88,45.78,45.83,652448.0,38.9108,38.9448,38.8599,38.9023,652448.0
2019-06-20 15:00:00,45.82,45.84,45.71,45.82,947435.0,38.8939,38.9108,38.8005,38.8939,947435.0
2019-06-20 15:30:00,45.82,45.99,45.77,45.85,2651036.0,38.8939,39.0382,38.8514,38.9193,2651036.0
2019-06-21 09:30:00,45.84,46.46,45.79,46.2,3990316.0,38.9108,39.4371,38.8684,39.2164,3990316.0
2019-06-21 10:00:00,46.2,46.29,46.05,46.18,857335.0,39.2164,39.2928,39.0891,39.1994,857335.0
2019-06-21 10:30:00,46.19,46.24,46.13,46.22,627488.0,39.2079,39.2504,39.157,39.2334,627488.0
2019-06-21 11:00:00,46.22,46.31,46.13,46.2,888400.0,39.2334,39.3098,39.157,39.2164,888400.0
2019-06-21 11:30:00,46.2,46.4,46.17,46.33,1231536.0,39.2164,39.3862,39.191,39.3268,1231536.0
2019-06-21 12:00:00,46.33,46.33,46.18,46.21,642295.0,39.3268,39.3268,39.1994,39.2249,642295.0
2019-06-21 12:30:00,46.21,46.24,46.17,46.2,564032.0,39.2249,39.2504,39.191,39.2164,564032.0
2019-06-21 13:00:00,46.2,46.31,46.19,46.3,537004.0,39.2164,39.3098,39.2079,39.3013,537004.0
2019-06-21 13:30:00,46.3,46.33,46.27,46.32,429723.0,39.3013,39.3268,39.2758,39.3183,429723.0
2019-06-21 14:00:00,46.31,46.33,46.2,46.23,733722.0,39.3098,39.3268,39.2164,39.2419,733722.0
2019-06-21 14:30:00,46.24,46.24,46.11,46.12,669539.0,39.2504,39.2504,39.14,39.1485,669539.0
2019-06-21 15:00:00,46.13,46.31,46.12,46.27,1009792.0,39.157,39.3098,39.1485,39.2758,1009792.0
2019-06-21 15:30:00,46.26,46.62,46.11,46.61,7486437.0,39.2674,39.5729,39.14,39.5644,7486437.0
2019-06-24 09:30:00,46.55,46.68,46.41,46.52,2477640.0,39.5135,39.6239,39.3947,39.488,2477640.0
2019-06-24 10:00:00,46.52,46.55,46.35,46.54,1526103.0,39.488,39.5135,39.3437,39.505,1526103.0
2019-06-24 10:30:00,46.54,46.63,46.38,46.45,1167542.0,39.505,39.5814,39.3692,39.4286,1167542.0
2019-06-24 11:00:00,46.45,46.45,46.33,46.33,1275415.0,39.4286,39.4286,39.3268,39.3268,1275415.0
2019-06-24 11:30:00,46.33,46.48,46.31,46.38,991725.0,39.3268,39.4541,39.3098,39.3692,991725.0
2019-06-24 12:00:00,46.38,46.45,46.37,46.37,730372.0,39.3692,39.4286,39.3607,39.3607,730372.0
2019-06-24 12:30:00,46.37,46.47,46.3,46.45,703024.0,39.3607,39.4456,39.3013,39.4286,703024.0
2019-06-24 13:00:00,46.44,46.48,46.39,46.44,671764.0,39.4201,39.4541,39.3777,39.4201,671764.0
2019-06-24 13:30:00,46.45,46.62,46.42,46.59,1056452.0,39.4286,39.5729,39.4032,39.5475,1056452.0
2019-06-24 14:00:00,46.59,46.69,46.55,46.57,925351.0,39.5475,39.6324,39.5135,39.5305,925351.0
2019-06-24 14:30:00,46.57,46.58,46.43,46.47,1002443.0,39.5305,39.539,39.4117,39.4456,1002443.0
2019-06-24 15:00:00,46.47,46.51,46.44,46.45,920650.0,39.4456,39.4796,39.4201,39.4286,920650.0
2019-06-24 15:30:00,46.46,46.46,46.23,46.29,3276679.0,39.4371,39.4371,39.2419,39.2928,3276679.0
2019-06-25 09:30:00,46.13,46.13,45.46,45.56,2122965.0,39.157,39.157,38.5883,38.6732,2122965.0
2019-06-25 10:00:00,45.55,45.66,45.43,45.57,1322758.0,38.6647,38.758,38.5628,38.6817,1322758.0
2019-06-25 10:30:00,45.57,45.76,45.56,45.76,898730.0,38.6817,38.8429,38.6732,38.8429,898730.0
2019-06-25 11:00:00,45.76,46.0,45.74,45.93,1077619.0,38.8429,39.0467,38.826,38.9872,1077619.0
2019-06-25 11:30:00,45.92,46.08,45.86,46.05,968592.0,38.9787,39.1146,38.9278,39.0891,968592.0
2019-06-25 12:00:00,46.05,46.24,46.04,46.23,841248.0,39.0891,39.2504,39.0806,39.2419,841248.0
2019-06-25 12:30:00,46.23,46.38,46.15,46.33,1016525.0,39.2419,39.3692,39.174,39.3268,1016525.0
2019-06-25 13:00:00,46.33,46.53,46.26,46.51,1262653.0,39.3268,39.4965,39.2674,39.4796,1262653.0
2019-06-25 13:30:00,46.5,46.51,46.3,46.32,907337.0,39.4711,39.4796,39.3013,39.3183,907337.0
2019-06-25 14:00:00,46.32,46.38,46.13,46.15,820219.0,39.3183,39.3692,39.157,39.174,820219.0
2019-06-25 14:30:00,46.15,46.27,46.1,46.21,1088432.0,39.174,39.2758,39.1315,39.2249,1088432.0
2019-06-25 15:00:00,46.21,46.31,46.14,46.27,1236389.0,39.2249,39.3098,39.1655,39.2758,1236389.0
2019-06-25 15:30:00,46.27,46.35,46.13,46.15,2073548.0,39.2758,39.3437,39.157,39.174,2073548.0
2019-06-26 09:30:00,46.21,46.28,45.82,45.93,1934696.0,39.2249,39.2843,38.8939,38.9872,1934696.0
2019-06-26 10:00:00,45.94,46.13,45.92,46.06,1029862.0,38.9957,39.157,38.9787,39.0976,1029862.0
2019-06-26 10:30:00,46.06,46.11,45.96,46.0,805000.0,39.0976,39.14,39.0127,39.0467,805000.0
2019-06-26 11:00:00,45.99,46.16,45.91,45.95,883934.0,39.0382,39.1825,38.9703,39.0042,883934.0
2019-06-26 11:30:00,45.96,46.03,45.94,46.0,834093.0,39.0127,39.0721,38.9957,39.0467,834093.0
2019-06-26 12:00:00,46.0,46.12,45.97,46.05,816705.0,39.0467,39.1485,39.0212,39.0891,816705.0
2019-06-26 12:30:00,46.06,46.08,45.95,45.97,407243.0,39.0976,39.1146,39.0042,39.0212,407243.0
2019-06-26 13:00:00,45.98,46.0,45.88,45.89,549339.0,39.0297,39.0467,38.9448,38.9533,549339.0
2019-06-26 13:30:00,45.89,45.93,45.85,45.88,584621.0,38.9533,38.9872,38.9193,38.9448,584621.0
2019-06-26 14:00:00,45.88,45.9,45.83,45.88,719641.0,38.9448,38.9618,38.9023,38.9448,719641.0
2019-06-26 14:30:00,45.88,45.93,45.83,45.92,829954.0,38.9448,38.9872,38.9023,38.9787,829954.0
2019-06-26 15:00:00,45.93,45.99,45.87,45.94,843221.0,38.9872,39.0382,38.9363,38.9957,843221.0
2019-06-26 15:30:00,45.94,46.01,45.78,45.81,2817336.0,38.9957,39.0551,38.8599,38.8854,2817336.0
2019-06-27 09:30:00,46.22,46.54,46.12,46.49,1338500.0,39.2334,39.505,39.1485,39.4626,1338500.0
2019-06-27 10:00:00,46.5,46.51,46.26,46.45,1154417.0,39.4711,39.4796,39.2674,39.4286,1154417.0
2019-06-27 10:30:00,46.44,46.45,46.35,46.37,785828.0,39.4201,39.4286,39.3437,39.3607,785828.0
2019-06-27 11:00:00,46.37,46.37,46.12,46.3,555114.0,39.3607,39.3607,39.1485,39.3013,555114.0
2019-06-27 11:30:00,46.31,46.41,46.24,46.4,556295.0,39.3098,39.3947,39.2504,39.3862,556295.0
2019-06-27 12:00:00,46.4,46.48,46.37,46.48,530046.0,39.3862,39.4541,39.3607,39.4541,530046.0
2019-06-27 12:30:00,46.48,46.49,46.36,46.39,480665.0,39.4541,39.4626,39.3522,39.3777,480665.0
2019-06-27 13:00:00,46.39,46.47,46.37,46.46,733203.0,39.3777,39.4456,39.3607,39.4371,733203.0
2019-06-27 13:30:00,46.45,46.49,46.37,46.44,743073.0,39.4286,39.4626,39.3607,39.4201,743073.0
2019-06-27 14:00:00,46.43,46.46,46.4,46.42,369404.0,39.4117,39.4371,39.3862,39.4032,369404.0
2019-06-27 14:30:00,46.41,46.42,46.15,46.16,530969.0,39.3947,39.4032,39.174,39.1825,530969.0
2019-06-27 15:00:00,46.17,46.19,46.11,46.15,649250.0,39.191,39.2079,39.14,39.174,649250.0
2019-06-27 15:30:00,46.15,46.41,46.14,46.27,2744361.0,39.174,39.3947,39.1655,39.2758,2744361.0
2019-06-28 09:30:00,46.81,47.53,46.8,47.38,3555536.0,39.7342,40.3454,39.7257,40.2181,3555536.0
2019-06-28 10:00:00,47.38,47.41,47.13,47.15,1914609.0,40.2181,40.2435,40.0058,40.0228,1914609.0
2019-06-28 10:30:00,47.15,47.52,47.14,47.5,1626707.0,40.0228,40.3369,40.0143,40.3199,1626707.0
2019-06-28 11:00:00,47.5,47.59,47.38,47.58,1039734.0,40.3199,40.3963,40.2181,40.3878,1039734.0
2019-06-28 11:30:00,47.58,47.7,47.52,47.6,957815.0,40.3878,40.4897,40.3369,40.4048,957815.0
2019-06-28 12:00:00,47.61,47.61,47.46,47.52,882272.0,40.4133,40.4133,40.286,40.3369,882272.0
2019-06-28 12:30:00,47.52,47.56,47.43,47.48,433497.0,40.3369,40.3708,40.2605,40.3029,433497.0
2019-06-28 13:00:00,47.48,47.61,47.47,47.54,1094274.0,40.3029,40.4133,40.2944,40.3539,1094274.0
2019-06-28 13:30:00,47.54,47.61,47.53,47.61,538275.0,40.3539,40.4133,40.3454,40.4133,538275.0
2019-06-28 14:00:00,47.6,47.61,47.42,47.47,878486.0,40.4048,40.4133,40.252,40.2944,878486.0
2019-06-28 14:30:00,47.47,47.48,47.17,47.22,1481669.0,40.2944,40.3029,40.0398,40.0822,1481669.0
2019-06-28 15:00:00,47.22,47.23,47.13,47.22,1206828.0,40.0822,40.0907,40.0058,40.0822,1206828.0
2019-06-28 15:30:00,47.22,47.35,47.13,47.31,4833251.0,40.0822,40.1926,40.0058,40.1586,4833251.0
2019-07-01 09:30:00,47.88,48.12,47.84,47.96,2323875.0,40.6425,40.8462,40.6085,40.7104,2323875.0
2019-07-01 10:00:00,47.97,48.04,47.64,47.66,1153125.0,40.7189,40.7783,40.4388,40.4557,1153125.0
2019-07-01 10:30:00,47.66,47.76,47.5,47.72,860984.0,40.4557,40.5406,40.3199,40.5067,860984.0
2019-07-01 11:00:00,47.72,47.78,47.63,47.63,757673.0,40.5067,40.5576,40.4303,40.4303,757673.0
2019-07-01 11:30:00,47.64,47.85,47.61,47.84,842184.0,40.4388,40.617,40.4133,40.6085,842184.0
2019-07-01 12:00:00,47.84,47.86,47.71,47.72,769701.0,40.6085,40.6255,40.4982,40.5067,769701.0
2019-07-01 12:30:00,47.73,47.74,47.56,47.58,541711.0,40.5151,40.5236,40.3708,40.3878,541711.0
2019-07-01 13:00:00,47.57,47.58,47.43,47.57,619354.0,40.3793,40.3878,40.2605,40.3793,619354.0
2019-07-01 13:30:00,47.56,47.64,47.48,47.5,608776.0,40.3708,40.4388,40.3029,40.3199,608776.0
2019-07-01 14:00:00,47.5,47.5,47.4,47.46,529514.0,40.3199,40.3199,40.235,40.286,529514.0
2019-07-01 14:30:00,47.45,47.54,47.42,47.45,685721.0,40.2775,40.3539,40.252,40.2775,685721.0
2019-07-01 15:00:00,47.44,47.59,47.43,47.55,879872.0,40.269,40.3963,40.2605,40.3624,879872.0
2019-07-01 15:30:00,47.54,47.72,47.54,47.7,2034353.0,40.3539,40.5067,40.3539,40.4897,2034353.0
2019-07-02 09:30:00,47.52,47.8,47.45,47.69,950551.0,40.3369,40.5746,40.2775,40.4812,950551.0
2019-07-02 10:00:00,47.68,47.7,47.51,47.63,576957.0,40.4727,40.4897,40.3284,40.4303,576957.0
2019-07-02 10:30:00,47.62,47.68,47.42,47.46,477970.0,40.4218,40.4727,40.252,40.286,477970.0
2019-07-02 11:00:00,47.47,47.5,47.26,47.32,665572.0,40.2944,40.3199,40.1162,40.1671,665572.0
2019-07-02 11:30:00,47.33,47.33,47.12,47.23,664097.0,40.1756,40.1756,39.9974,40.0907,664097.0
2019-07-02 12:00:00,47.23,47.23,46.96,47.02,804297.0,40.0907,40.0907,39.8615,39.9125,804297.0
2019-07-02 12:30:00,47.02,47.27,46.91,47.27,611003.0,39.9125,40.1247,39.8191,40.1247,611003.0
2019-07-02 13:00:00,47.27,47.32,47.23,47.31,605134.0,40.1247,40.1671,40.0907,40.1586,605134.0
2019-07-02 13:30:00,47.32,47.33,47.16,47.21,571578.0,40.1671,40.1756,40.0313,40.0737,571578.0
2019-07-02 14:00:00,47.21,47.28,47.19,47.25,396984.0,40.0737,40.1332,40.0568,40.1077,396984.0
2019-07-02 14:30:00,47.25,47.3,47.06,47.09,564273.0,40.1077,40.1501,39.9464,39.9719,564273.0
2019-07-02 15:00:00,47.1,47.17,47.03,47.07,795918.0,39.9804,40.0398,39.921,39.9549,795918.0
2019-07-02 15:30:00,47.07,47.26,47.06,47.23,2104466.0,39.9549,40.1162,39.9464,40.0907,2104466.0
2019-07-03 09:30:00,47.3,47.39,46.98,47.25,1472163.0,40.1501,40.2265,39.8785,40.1077,1472163.0
2019-07-03 10:00:00,47.25,47.33,47.04,47.33,1184998.0,40.1077,40.1756,39.9294,40.1756,1184998.0
2019-07-03 10:30:00,47.32,47.67,47.3,47.63,1396037.0,40.1671,40.4642,40.1501,40.4303,1396037.0
2019-07-03 11:00:00,47.63,47.75,47.59,47.71,1125067.0,40.4303,40.5321,40.3963,40.4982,1125067.0
2019-07-03 11:30:00,47.71,47.79,47.57,47.67,1259792.0,40.4982,40.5661,40.3793,40.4642,1259792.0
2019-07-03 12:00:00,47.68,47.73,47.55,47.58,566784.0,40.4727,40.5151,40.3624,40.3878,566784.0
2019-07-03 12:30:00,47.57,47.69,47.45,47.66,1497996.0,40.3793,40.4812,40.2775,40.4557,1497996.0
2019-07-05 09:30:00,48.1,48.19,47.83,48.19,1123184.0,40.8292,40.9056,40.6,40.9056,1123184.0
2019-07-05 10:00:00,48.19,48.19,47.79,47.84,1095490.0,40.9056,40.9056,40.5661,40.6085,1095490.0
2019-07-05 10:30:00,47.84,48.04,47.8,48.02,436704.0,40.6085,40.7783,40.5746,40.7613,436704.0
2019-07-05 11:00:00,48.02,48.06,47.91,47.98,505077.0,40.7613,40.7953,40.6679,40.7274,505077.0
2019-07-05 11:30:00,47.98,48.06,47.87,47.93,526189.0,40.7274,40.7953,40.634,40.6849,526189.0
2019-07-05 12:00:00,47.93,47.95,47.84,47.87,442641.0,40.6849,40.7019,40.6085,40.634,442641.0
2019-07-05 12:30:00,47.87,47.92,47.82,47.87,456672.0,40.634,40.6764,40.5915,40.634,456672.0
2019-07-05 13:00:00,47.87,47.9,47.77,47.79,275345.0,40.634,40.6594,40.5491,40.5661,275345.0
2019-07-05 13:30:00,47.79,47.87,47.72,47.82,440388.0,40.5661,40.634,40.5067,40.5915,440388.0
2019-07-05 14:00:00,47.82,47.88,47.78,47.8,369751.0,40.5915,40.6425,40.5576,40.5746,369751.0
2019-07-05 14:30:00,47.8,47.91,47.8,47.88,341550.0,40.5746,40.6679,40.5746,40.6425,341550.0
2019-07-05 15:00:00,47.89,47.89,47.75,47.77,637702.0,40.651,40.651,40.5321,40.5491,637702.0
2019-07-05 15:30:00,47.78,47.82,47.67,47.77,1655198.0,40.5576,40.5915,40.4642,40.5491,1655198.0
2019-07-08 09:30:00,47.4,47.85,47.31,47.8,1240130.0,40.235,40.617,40.1586,40.5746,1240130.0
2019-07-08 10:00:00,47.8,47.99,47.77,47.8,1196527.0,40.5746,40.7358,40.5491,40.5746,1196527.0
2019-07-08 10:30:00,47.8,47.9,47.71,47.84,757797.0,40.5746,40.6594,40.4982,40.6085,757797.0
2019-07-08 11:00:00,47.84,47.9,47.82,47.87,741966.0,40.6085,40.6594,40.5915,40.634,741966.0
2019-07-08 11:30:00,47.87,47.89,47.77,47.87,532481.0,40.634,40.651,40.5491,40.634,532481.0
2019-07-08 12:00:00,47.87,47.88,47.74,47.77,657399.0,40.634,40.6425,40.5236,40.5491,657399.0
2019-07-08 12:30:00,47.78,47.81,47.66,47.71,400884.0,40.5576,40.5831,40.4557,40.4982,400884.0
2019-07-08 13:00:00,47.72,47.77,47.54,47.59,675122.0,40.5067,40.5491,40.3539,40.3963,675122.0
2019-07-08 13:30:00,47.59,47.67,47.58,47.63,362650.0,40.3963,40.4642,40.3878,40.4303,362650.0
2019-07-08 14:00:00,47.63,47.63,47.46,47.58,679273.0,40.4303,40.4303,40.286,40.3878,679273.0
2019-07-08 14:30:00,47.58,47.63,47.45,47.46,782103.0,40.3878,40.4303,40.2775,40.286,782103.0
2019-07-08 15:00:00,47.47,47.53,47.43,47.49,720864.0,40.2944,40.3454,40.2605,40.3114,720864.0
2019-07-08 15:30:00,47.48,47.55,47.45,47.54,1882680.0,40.3029,40.3624,40.2775,40.3539,1882680.0
2019-07-09 09:30:00,47.3,47.67,47.21,47.66,1104493.0,40.1501,40.4642,40.0737,40.4557,1104493.0
2019-07-09 10:00:00,47.66,47.72,47.6,47.7,859735.0,40.4557,40.5067,40.4048,40.4897,859735.0
2019-07-09 10:30:00,47.7,47.81,47.69,47.73,889056.0,40.4897,40.5831,40.4812,40.5151,889056.0
2019-07-09 11:00:00,47.72,47.89,47.71,47.81,712456.0,40.5067,40.651,40.4982,40.5831,712456.0
2019-07-09 11:30:00,47.81,47.85,47.64,47.72,435776.0,40.5831,40.617,40.4388,40.5067,435776.0
2019-07-09 12:00:00,47.72,47.78,47.7,47.76,732748.0,40.5067,40.5576,40.4897,40.5406,732748.0
2019-07-09 12:30:00,47.76,47.76,47.69,47.7,386298.0,40.5406,40.5406,40.4812,40.4897,386298.0
2019-07-09 13:00:00,47.7,47.7,47.61,47.64,326758.0,40.4897,40.4897,40.4133,40.4388,326758.0
2019-07-09 13:30:00,47.64,47.66,47.54,47.56,328724.0,40.4388,40.4557,40.3539,40.3708,328724.0
2019-07-09 14:00:00,47.55,47.66,47.5,47.65,344907.0,40.3624,40.4557,40.3199,40.4472,344907.0
2019-07-09 14:30:00,47.65,47.78,47.62,47.76,712757.0,40.4472,40.5576,40.4218,40.5406,712757.0
2019-07-09 15:00:00,47.75,47.78,47.63,47.66,671327.0,40.5321,40.5576,40.4303,40.4557,671327.0
2019-07-09 15:30:00,47.66,47.84,47.64,47.83,1541043.0,40.4557,40.6085,40.4388,40.6,1541043.0
2019-07-10 09:30:00,47.67,47.81,47.45,47.71,1659439.0,40.4642,40.5831,40.2775,40.4982,1659439.0
2019-07-10 10:00:00,47.71,47.75,47.51,47.53,1030591.0,40.4982,40.5321,40.3284,40.3454,1030591.0
2019-07-10 10:30:00,47.53,47.63,47.44,47.46,794330.0,40.3454,40.4303,40.269,40.286,794330.0
2019-07-10 11:00:00,47.46,47.46,47.26,47.3,689247.0,40.286,40.286,40.1162,40.1501,689247.0
2019-07-10 11:30:00,47.3,47.42,47.28,47.34,611396.0,40.1501,40.252,40.1332,40.1841,611396.0
2019-07-10 12:00:00,47.35,47.4,47.32,47.37,457643.0,40.1926,40.235,40.1671,40.2096,457643.0
2019-07-10 12:30:00,47.37,47.44,47.35,47.39,394058.0,40.2096,40.269,40.1926,40.2265,394058.0
2019-07-10 13:00:00,47.39,47.45,47.37,47.41,493931.0,40.2265,40.2775,40.2096,40.2435,493931.0
2019-07-10 13:30:00,47.41,47.48,47.37,47.41,334421.0,40.2435,40.3029,40.2096,40.2435,334421.0
2019-07-10 14:00:00,47.42,47.49,47.29,47.3,624879.0,40.252,40.3114,40.1417,40.1501,624879.0
2019-07-10 14:30:00,47.29,47.36,47.22,47.23,475190.0,40.1417,40.2011,40.0822,40.0907,475190.0
2019-07-10 15:00:00,47.23,47.25,47.05,47.05,729523.0,40.0907,40.1077,39.9379,39.9379,729523.0
2019-07-10 15:30:00,47.05,47.16,47.04,47.14,2170503.0,39.9379,40.0313,39.9294,40.0143,2170503.0
2019-07-11 09:30:00,47.21,47.58,47.08,47.4,1180948.0,40.0737,40.3878,39.9634,40.235,1180948.0
2019-07-11 10:00:00,47.4,47.42,47.06,47.06,781107.0,40.235,40.252,39.9464,39.9464,781107.0
2019-07-11 10:30:00,47.06,47.28,47.05,47.21,1246802.0,39.9464,40.1332,39.9379,40.0737,1246802.0
2019-07-11 11:00:00,47.21,47.27,47.12,47.2,571626.0,40.0737,40.1247,39.9974,40.0653,571626.0
2019-07-11 11:30:00,47.21,47.35,47.16,47.28,697615.0,40.0737,40.1926,40.0313,40.1332,697615.0
2019-07-11 12:00:00,47.27,47.32,47.23,47.26,580562.0,40.1247,40.1671,40.0907,40.1162,580562.0
2019-07-11 12:30:00,47.26,47.27,47.18,47.2,500589.0,40.1162,40.1247,40.0483,40.0653,500589.0
2019-07-11 13:00:00,47.2,47.29,47.19,47.2,1056168.0,40.0653,40.1417,40.0568,40.0653,1056168.0
2019-07-11 13:30:00,47.2,47.28,47.19,47.26,1657356.0,40.0653,40.1332,40.0568,40.1162,1657356.0
2019-07-11 14:00:00,47.26,47.27,47.16,47.18,1014283.0,40.1162,40.1247,40.0313,40.0483,1014283.0
2019-07-11 14:30:00,47.18,47.27,47.15,47.23,1392568.0,40.0483,40.1247,40.0228,40.0907,1392568.0
2019-07-11 15:00:00,47.23,47.3,47.21,47.27,1181959.0,40.0907,40.1501,40.0737,40.1247,1181959.0
2019-07-11 15:30:00,47.27,47.35,47.06,47.14,5198459.0,40.1247,40.1926,39.9464,40.0143,5198459.0
2019-07-12 09:30:00,47.12,47.15,46.92,47.05,1609623.0,39.9974,40.0228,39.8276,39.9379,1609623.0
2019-07-12 10:00:00,47.05,47.14,47.02,47.07,899510.0,39.9379,40.0143,39.9125,39.9549,899510.0
2019-07-12 10:30:00,47.07,47.09,46.98,47.0,610432.0,39.9549,39.9719,39.8785,39.8955,610432.0
2019-07-12 11:00:00,47.0,47.1,46.98,47.06,511571.0,39.8955,39.9804,39.8785,39.9464,511571.0
2019-07-12 11:30:00,47.05,47.2,47.05,47.16,561803.0,39.9379,40.0653,39.9379,40.0313,561803.0
2019-07-12 12:00:00,47.15,47.21,47.13,47.15,532559.0,40.0228,40.0737,40.0058,40.0228,532559.0
2019-07-12 12:30:00,47.16,47.2,47.14,47.16,546594.0,40.0313,40.0653,40.0143,40.0313,546594.0
2019-07-12 13:00:00,47.16,47.25,47.15,47.25,489120.0,40.0313,40.1077,40.0228,40.1077,489120.0
2019-07-12 13:30:00,47.25,47.25,47.19,47.2,364003.0,40.1077,40.1077,40.0568,40.0653,364003.0
2019-07-12 14:00:00,47.2,47.23,47.17,47.19,504000.0,40.0653,40.0907,40.0398,40.0568,504000.0
2019-07-12 14:30:00,47.18,47.21,47.16,47.19,546548.0,40.0483,40.0737,40.0313,40.0568,546548.0
2019-07-12 15:00:00,47.19,47.41,47.18,47.32,1172327.0,40.0568,40.2435,40.0483,40.1671,1172327.0
2019-07-12 15:30:00,47.33,47.42,47.3,47.36,2372086.0,40.1756,40.252,40.1501,40.2011,2372086.0
2019-07-15 09:30:00,47.4,47.45,46.7,46.82,1961010.0,40.235,40.2775,39.6408,39.7427,1961010.0
2019-07-15 10:00:00,46.82,47.03,46.72,46.98,1493301.0,39.7427,39.921,39.6578,39.8785,1493301.0
2019-07-15 10:30:00,46.99,47.19,46.91,46.93,1678627.0,39.887,40.0568,39.8191,39.8361,1678627.0
2019-07-15 11:00:00,46.93,46.99,46.89,46.93,1238868.0,39.8361,39.887,39.8021,39.8361,1238868.0
2019-07-15 11:30:00,46.94,46.96,46.74,46.78,1552336.0,39.8446,39.8615,39.6748,39.7087,1552336.0
2019-07-15 12:00:00,46.77,46.85,46.74,46.82,1002219.0,39.7003,39.7682,39.6748,39.7427,1002219.0
2019-07-15 12:30:00,46.83,46.84,46.65,46.66,1197873.0,39.7512,39.7597,39.5984,39.6069,1197873.0
2019-07-15 13:00:00,46.66,46.68,46.49,46.51,961160.0,39.6069,39.6239,39.4626,39.4796,961160.0
2019-07-15 13:30:00,46.52,46.57,46.47,46.51,1026977.0,39.488,39.5305,39.4456,39.4796,1026977.0
2019-07-15 14:00:00,46.51,46.72,46.48,46.72,857936.0,39.4796,39.6578,39.4541,39.6578,857936.0
2019-07-15 14:30:00,46.72,46.72,46.53,46.54,689218.0,39.6578,39.6578,39.4965,39.505,689218.0
2019-07-15 15:00:00,46.54,46.56,46.44,46.53,1374757.0,39.505,39.522,39.4201,39.4965,1374757.0
2019-07-15 15:30:00,46.54,46.71,46.51,46.7,3408667.0,39.505,39.6493,39.4796,39.6408,3408667.0
2019-07-16 09:30:00,46.72,46.97,46.18,46.79,3216755.0,39.6578,39.87,39.1994,39.7172,3216755.0
2019-07-16 10:00:00,46.79,46.96,46.11,46.2,2979703.0,39.7172,39.8615,39.14,39.2164,2979703.0
2019-07-16 10:30:00,46.2,46.67,45.59,45.9,5505040.0,39.2164,39.6154,38.6986,38.9618,5505040.0
2019-07-16 11:00:00,45.92,45.95,45.7,45.74,1868418.0,38.9787,39.0042,38.792,38.826,1868418.0
2019-07-16 11:30:00,45.73,45.79,45.65,45.66,1306882.0,38.8175,38.8684,38.7496,38.758,1306882.0
2019-07-16 12:00:00,45.66,45.66,45.46,45.46,2776054.0,38.758,38.758,38.5883,38.5883,2776054.0
2019-07-16 12:30:00,45.47,45.49,45.25,45.27,2416612.0,38.5968,38.6137,38.41,38.427,2416612.0
2019-07-16 13:00:00,45.27,45.4,45.22,45.34,2240822.0,38.427,38.5373,38.3846,38.4864,2240822.0
2019-07-16 13:30:00,45.35,45.51,45.29,45.43,1642201.0,38.4949,38.6307,38.444,38.5628,1642201.0
2019-07-16 14:00:00,45.43,45.5,45.25,45.29,1330233.0,38.5628,38.6222,38.41,38.444,1330233.0
2019-07-16 14:30:00,45.28,45.35,45.22,45.26,1314673.0,38.4355,38.4949,38.3846,38.4185,1314673.0
2019-07-16 15:00:00,45.25,45.33,45.25,45.33,1478251.0,38.41,38.4779,38.41,38.4779,1478251.0
2019-07-16 15:30:00,45.33,45.53,45.26,45.3,4582609.0,38.4779,38.6477,38.4185,38.4525,4582609.0
2019-07-17 09:30:00,45.2,45.6,45.2,45.4,2561055.0,38.3676,38.7071,38.3676,38.5373,2561055.0
2019-07-17 10:00:00,45.41,45.52,45.2,45.32,2062304.0,38.5458,38.6392,38.3676,38.4694,2062304.0
2019-07-17 10:30:00,45.32,45.37,45.17,45.28,1727461.0,38.4694,38.5119,38.3421,38.4355,1727461.0
2019-07-17 11:00:00,45.28,45.38,45.24,45.3,936152.0,38.4355,38.5204,38.4015,38.4525,936152.0
2019-07-17 11:30:00,45.3,45.51,45.3,45.4,1113218.0,38.4525,38.6307,38.4525,38.5373,1113218.0
2019-07-17 12:00:00,45.4,45.44,45.34,45.37,1082204.0,38.5373,38.5713,38.4864,38.5119,1082204.0
2019-07-17 12:30:00,45.38,45.39,45.28,45.3,1167256.0,38.5204,38.5289,38.4355,38.4525,1167256.0
2019-07-17 13:00:00,45.3,45.4,45.26,45.35,1160382.0,38.4525,38.5373,38.4185,38.4949,1160382.0
2019-07-17 13:30:00,45.35,45.46,45.35,45.43,971447.0,38.4949,38.5883,38.4949,38.5628,971447.0
2019-07-17 14:00:00,45.43,45.62,45.37,45.59,1385099.0,38.5628,38.7241,38.5119,38.6986,1385099.0
2019-07-17 14:30:00,45.59,45.75,45.57,45.61,1264025.0,38.6986,38.8344,38.6817,38.7156,1264025.0
2019-07-17 15:00:00,45.61,45.68,45.47,45.48,1511761.0,38.7156,38.775,38.5968,38.6053,1511761.0
2019-07-17 15:30:00,45.47,45.62,45.14,45.21,4187995.0,38.5968,38.7241,38.3166,38.3761,4187995.0
2019-07-18 09:30:00,45.22,45.48,45.19,45.44,1553940.0,38.3846,38.6053,38.3591,38.5713,1553940.0
2019-07-18 10:00:00,45.44,45.53,45.34,45.47,1011194.0,38.5713,38.6477,38.4864,38.5968,1011194.0
2019-07-18 10:30:00,45.48,45.63,45.47,45.56,1066826.0,38.6053,38.7326,38.5968,38.6732,1066826.0
2019-07-18 11:00:00,45.56,45.64,45.45,45.52,1260845.0,38.6732,38.7411,38.5798,38.6392,1260845.0
2019-07-18 11:30:00,45.52,45.56,45.43,45.54,989282.0,38.6392,38.6732,38.5628,38.6562,989282.0
2019-07-18 12:00:00,45.54,45.77,45.5,45.76,1085896.0,38.6562,38.8514,38.6222,38.8429,1085896.0
2019-07-18 12:30:00,45.76,45.78,45.67,45.74,711166.0,38.8429,38.8599,38.7665,38.826,711166.0
2019-07-18 13:00:00,45.75,45.88,45.7,45.85,1100313.0,38.8344,38.9448,38.792,38.9193,1100313.0
2019-07-18 13:30:00,45.85,45.9,45.72,45.84,1037935.0,38.9193,38.9618,38.809,38.9108,1037935.0
2019-07-18 14:00:00,45.84,45.92,45.79,45.89,949438.0,38.9108,38.9787,38.8684,38.9533,949438.0
2019-07-18 14:30:00,45.89,46.0,45.84,45.98,1212357.0,38.9533,39.0467,38.9108,39.0297,1212357.0
2019-07-18 15:00:00,45.98,46.02,45.82,45.87,1568510.0,39.0297,39.0636,38.8939,38.9363,1568510.0
2019-07-18 15:30:00,45.88,46.0,45.8,45.83,2758148.0,38.9448,39.0467,38.8769,38.9023,2758148.0
2019-07-19 09:30:00,45.96,46.21,45.86,46.02,2343589.0,39.0127,39.2249,38.9278,39.0636,2343589.0
2019-07-19 10:00:00,46.02,46.06,45.95,46.05,1078071.0,39.0636,39.0976,39.0042,39.0891,1078071.0
2019-07-19 10:30:00,46.05,46.12,46.01,46.03,902966.0,39.0891,39.1485,39.0551,39.0721,902966.0
2019-07-19 11:00:00,46.03,46.13,45.98,46.12,857118.0,39.0721,39.157,39.0297,39.1485,857118.0
2019-07-19 11:30:00,46.12,46.16,46.02,46.08,1029273.0,39.1485,39.1825,39.0636,39.1146,1029273.0
2019-07-19 12:00:00,46.08,46.21,46.07,46.19,982732.0,39.1146,39.2249,39.1061,39.2079,982732.0
2019-07-19 12:30:00,46.19,46.21,46.11,46.19,730685.0,39.2079,39.2249,39.14,39.2079,730685.0
2019-07-19 13:00:00,46.2,46.23,46.12,46.22,809215.0,39.2164,39.2419,39.1485,39.2334,809215.0
2019-07-19 13:30:00,46.23,46.34,46.16,46.34,1314027.0,39.2419,39.3353,39.1825,39.3353,1314027.0
2019-07-19 14:00:00,46.34,46.41,46.28,46.38,1148200.0,39.3353,39.3947,39.2843,39.3692,1148200.0
2019-07-19 14:30:00,46.39,46.41,46.23,46.31,1375047.0,39.3777,39.3947,39.2419,39.3098,1375047.0
2019-07-19 15:00:00,46.3,46.33,46.19,46.31,1736658.0,39.3013,39.3268,39.2079,39.3098,1736658.0
2019-07-19 15:30:00,46.31,46.35,46.01,46.03,3390544.0,39.3098,39.3437,39.0551,39.0721,3390544.0
2019-07-22 09:30:00,45.89,46.04,45.79,45.95,1348435.0,38.9533,39.0806,38.8684,39.0042,1348435.0
2019-07-22 10:00:00,45.96,45.96,45.77,45.81,862275.0,39.0127,39.0127,38.8514,38.8854,862275.0
2019-07-22 10:30:00,45.82,45.87,45.76,45.87,950114.0,38.8939,38.9363,38.8429,38.9363,950114.0
2019-07-22 11:00:00,45.86,45.94,45.83,45.86,707558.0,38.9278,38.9957,38.9023,38.9278,707558.0
2019-07-22 11:30:00,45.87,46.03,45.84,46.03,633215.0,38.9363,39.0721,38.9108,39.0721,633215.0
2019-07-22 12:00:00,46.03,46.08,45.95,46.02,528073.0,39.0721,39.1146,39.0042,39.0636,528073.0
2019-07-22 12:30:00,46.03,46.13,46.0,46.09,632432.0,39.0721,39.157,39.0467,39.123,632432.0
2019-07-22 13:00:00,46.1,46.24,46.09,46.16,729814.0,39.1315,39.2504,39.123,39.1825,729814.0
2019-07-22 13:30:00,46.15,46.22,46.11,46.21,594312.0,39.174,39.2334,39.14,39.2249,594312.0
2019-07-22 14:00:00,46.21,46.39,46.21,46.37,918135.0,39.2249,39.3777,39.2249,39.3607,918135.0
2019-07-22 14:30:00,46.37,46.4,46.27,46.29,952645.0,39.3607,39.3862,39.2758,39.2928,952645.0
2019-07-22 15:00:00,46.3,46.5,46.28,46.48,1716181.0,39.3013,39.4711,39.2843,39.4541,1716181.0
2019-07-22 15:30:00,46.48,46.55,46.42,46.49,3015835.0,39.4541,39.5135,39.4032,39.4626,3015835.0
2019-07-23 09:30:00,46.68,47.11,46.66,46.96,1512727.0,39.6239,39.9889,39.6069,39.8615,1512727.0
2019-07-23 10:00:00,46.96,47.19,46.87,47.14,1137844.0,39.8615,40.0568,39.7851,40.0143,1137844.0
2019-07-23 10:30:00,47.14,47.51,47.13,47.5,2191276.0,40.0143,40.3284,40.0058,40.3199,2191276.0
2019-07-23 11:00:00,47.5,47.59,47.3,47.39,1480158.0,40.3199,40.3963,40.1501,40.2265,1480158.0
2019-07-23 11:30:00,47.39,47.54,47.36,47.44,1182002.0,40.2265,40.3539,40.2011,40.269,1182002.0
2019-07-23 12:00:00,47.45,47.52,47.38,47.48,884744.0,40.2775,40.3369,40.2181,40.3029,884744.0
2019-07-23 12:30:00,47.48,47.55,47.34,47.38,1043410.0,40.3029,40.3624,40.1841,40.2181,1043410.0
2019-07-23 13:00:00,47.38,47.4,47.33,47.4,723264.0,40.2181,40.235,40.1756,40.235,723264.0
2019-07-23 13:30:00,47.4,47.48,47.38,47.45,2216804.0,40.235,40.3029,40.2181,40.2775,2216804.0
2019-07-23 14:00:00,47.45,47.46,47.36,47.38,800529.0,40.2775,40.286,40.2011,40.2181,800529.0
2019-07-23 14:30:00,47.39,47.41,47.35,47.37,748307.0,40.2265,40.2435,40.1926,40.2096,748307.0
2019-07-23 15:00:00,47.37,47.38,47.21,47.27,1008393.0,40.2096,40.2181,40.0737,40.1247,1008393.0
2019-07-23 15:30:00,47.27,47.3,47.17,47.2,2480849.0,40.1247,40.1501,40.0398,40.0653,2480849.0
2019-07-24 09:30:00,47.3,47.56,47.28,47.43,2008819.0,40.1501,40.3708,40.1332,40.2605,2008819.0
2019-07-24 10:00:00,47.42,47.58,47.38,47.55,3147123.0,40.252,40.3878,40.2181,40.3624,3147123.0
2019-07-24 10:30:00,47.55,47.88,47.53,47.88,1875828.0,40.3624,40.6425,40.3454,40.6425,1875828.0
2019-07-24 11:00:00,47.87,47.91,47.72,47.75,1864918.0,40.634,40.6679,40.5067,40.5321,1864918.0
2019-07-24 11:30:00,47.75,47.8,47.6,47.7,1221449.0,40.5321,40.5746,40.4048,40.4897,1221449.0
2019-07-24 12:00:00,47.7,47.88,47.68,47.85,1068842.0,40.4897,40.6425,40.4727,40.617,1068842.0
2019-07-24 12:30:00,47.84,48.25,47.82,48.23,2079388.0,40.6085,40.9565,40.5915,40.9396,2079388.0
2019-07-24 13:00:00,48.24,48.25,48.14,48.16,1661241.0,40.9481,40.9565,40.8632,40.8801,1661241.0
2019-07-24 13:30:00,48.16,48.21,48.01,48.03,1373129.0,40.8801,40.9226,40.7528,40.7698,1373129.0
2019-07-24 14:00:00,48.04,48.25,48.02,48.22,1131368.0,40.7783,40.9565,40.7613,40.9311,1131368.0
2019-07-24 14:30:00,48.22,48.25,48.16,48.23,1300926.0,40.9311,40.9565,40.8801,40.9396,1300926.0
2019-07-24 15:00:00,48.23,48.33,48.08,48.32,1811911.0,40.9396,41.0245,40.8122,41.016,1811911.0
2019-07-24 15:30:00,48.32,48.47,48.29,48.45,4093713.0,41.016,41.1433,40.9905,41.1263,4093713.0
2019-07-25 09:30:00,48.52,48.74,48.27,48.3,2690939.0,41.1857,41.3725,40.9735,40.999,2690939.0
2019-07-25 10:00:00,48.29,48.65,48.29,48.48,1713851.0,40.9905,41.2961,40.9905,41.1518,1713851.0
2019-07-25 10:30:00,48.48,48.58,48.41,48.44,1076085.0,41.1518,41.2367,41.0924,41.1178,1076085.0
2019-07-25 11:00:00,48.43,48.66,48.42,48.55,1122157.0,41.1093,41.3046,41.1008,41.2112,1122157.0
2019-07-25 11:30:00,48.55,48.57,48.28,48.36,1340302.0,41.2112,41.2282,40.982,41.0499,1340302.0
2019-07-25 12:00:00,48.36,48.36,48.17,48.24,965386.0,41.0499,41.0499,40.8886,40.9481,965386.0
2019-07-25 12:30:00,48.24,48.36,48.12,48.24,846485.0,40.9481,41.0499,40.8462,40.9481,846485.0
2019-07-25 13:00:00,48.24,48.4,48.15,48.27,965228.0,40.9481,41.0839,40.8717,40.9735,965228.0
2019-07-25 13:30:00,48.28,48.43,48.28,48.32,869936.0,40.982,41.1093,40.982,41.016,869936.0
2019-07-25 14:00:00,48.32,48.47,48.32,48.42,664311.0,41.016,41.1433,41.016,41.1008,664311.0
2019-07-25 14:30:00,48.42,48.43,48.15,48.15,984236.0,41.1008,41.1093,40.8717,40.8717,984236.0
2019-07-25 15:00:00,48.15,48.21,48.01,48.14,1198641.0,40.8717,40.9226,40.7528,40.8632,1198641.0
2019-07-25 15:30:00,48.14,48.22,48.03,48.11,2286316.0,40.8632,40.9311,40.7698,40.8377,2286316.0
2019-07-26 09:30:00,48.15,48.4,48.07,48.35,1089160.0,40.8717,41.0839,40.8038,41.0414,1089160.0
2019-07-26 10:00:00,48.35,48.49,48.31,48.38,996473.0,41.0414,41.1603,41.0075,41.0669,996473.0
2019-07-26 10:30:00,48.39,48.64,48.37,48.64,1133125.0,41.0754,41.2876,41.0584,41.2876,1133125.0
2019-07-26 11:00:00,48.64,48.94,48.63,48.93,1147903.0,41.2876,41.5422,41.2791,41.5338,1147903.0
2019-07-26 11:30:00,48.93,48.93,48.83,48.92,876091.0,41.5338,41.5338,41.4489,41.5253,876091.0
2019-07-26 12:00:00,48.93,49.09,48.92,49.01,1368281.0,41.5338,41.6696,41.5253,41.6017,1368281.0
2019-07-26 12:30:00,49.0,49.2,49.0,49.18,1066706.0,41.5932,41.7629,41.5932,41.746,1066706.0
2019-07-26 13:00:00,49.18,49.25,49.13,49.14,1285305.0,41.746,41.8054,41.7035,41.712,1285305.0
2019-07-26 13:30:00,49.13,49.25,49.13,49.21,928304.0,41.7035,41.8054,41.7035,41.7714,928304.0
2019-07-26 14:00:00,49.21,49.25,49.18,49.23,998374.0,41.7714,41.8054,41.746,41.7884,998374.0
2019-07-26 14:30:00,49.23,49.3,49.19,49.26,1123748.0,41.7884,41.8478,41.7545,41.8139,1123748.0
2019-07-26 15:00:00,49.26,49.3,49.24,49.25,1082575.0,41.8139,41.8478,41.7969,41.8054,1082575.0
2019-07-26 15:30:00,49.25,49.31,49.19,49.3,3199966.0,41.8054,41.8563,41.7545,41.8478,3199966.0
2019-07-29 09:30:00,49.38,49.57,49.27,49.34,2513480.0,41.9157,42.077,41.8224,41.8818,2513480.0
2019-07-29 10:00:00,49.35,49.35,49.07,49.08,1352054.0,41.8903,41.8903,41.6526,41.6611,1352054.0
2019-07-29 10:30:00,49.08,49.17,48.96,49.17,934963.0,41.6611,41.7375,41.5592,41.7375,934963.0
2019-07-29 11:00:00,49.17,49.25,49.09,49.22,823385.0,41.7375,41.8054,41.6696,41.7799,823385.0
2019-07-29 11:30:00,49.22,49.25,49.1,49.21,825721.0,41.7799,41.8054,41.6781,41.7714,825721.0
2019-07-29 12:00:00,49.22,49.22,48.98,49.0,985027.0,41.7799,41.7799,41.5762,41.5932,985027.0
2019-07-29 12:30:00,49.01,49.01,48.83,48.91,676411.0,41.6017,41.6017,41.4489,41.5168,676411.0
2019-07-29 13:00:00,48.91,48.93,48.8,48.82,697120.0,41.5168,41.5338,41.4234,41.4404,697120.0
2019-07-29 13:30:00,48.83,48.89,48.81,48.81,673270.0,41.4489,41.4998,41.4319,41.4319,673270.0
2019-07-29 14:00:00,48.82,48.82,48.72,48.72,737331.0,41.4404,41.4404,41.3555,41.3555,737331.0
2019-07-29 14:30:00,48.73,48.73,48.48,48.55,1180928.0,41.364,41.364,41.1518,41.2112,1180928.0
2019-07-29 15:00:00,48.55,48.58,48.34,48.36,1362442.0,41.2112,41.2367,41.0329,41.0499,1362442.0
2019-07-29 15:30:00,48.36,48.36,48.18,48.27,3544924.0,41.0499,41.0499,40.8971,40.9735,3544924.0
2019-07-30 09:30:00,48.05,48.17,47.95,48.1,1095590.0,40.7868,40.8886,40.7019,40.8292,1095590.0
2019-07-30 10:00:00,48.11,48.16,47.99,48.01,988891.0,40.8377,40.8801,40.7358,40.7528,988891.0
2019-07-30 10:30:00,48.02,48.13,48.0,48.03,974667.0,40.7613,40.8547,40.7443,40.7698,974667.0
2019-07-30 11:00:00,48.03,48.08,47.99,48.01,873036.0,40.7698,40.8122,40.7358,40.7528,873036.0
2019-07-30 11:30:00,48.0,48.08,47.96,47.99,1135312.0,40.7443,40.8122,40.7104,40.7358,1135312.0
2019-07-30 12:00:00,47.99,48.03,47.91,47.94,913704.0,40.7358,40.7698,40.6679,40.6934,913704.0
2019-07-30 12:30:00,47.94,48.03,47.89,47.95,688063.0,40.6934,40.7698,40.651,40.7019,688063.0
2019-07-30 13:00:00,47.95,48.12,47.94,48.12,738163.0,40.7019,40.8462,40.6934,40.8462,738163.0
2019-07-30 13:30:00,48.11,48.27,48.04,48.25,709290.0,40.8377,40.9735,40.7783,40.9565,709290.0
2019-07-30 14:00:00,48.25,48.43,48.2,48.39,755303.0,40.9565,41.1093,40.9141,41.0754,755303.0
2019-07-30 14:30:00,48.39,48.42,48.29,48.35,647508.0,41.0754,41.1008,40.9905,41.0414,647508.0
2019-07-30 15:00:00,48.36,48.53,48.33,48.48,917694.0,41.0499,41.1942,41.0245,41.1518,917694.0
2019-07-30 15:30:00,48.48,48.59,48.44,48.55,1592190.0,41.1518,41.2451,41.1178,41.2112,1592190.0
2019-07-31 09:30:00,48.26,48.45,48.2,48.25,1472817.0,40.965,41.1263,40.9141,40.9565,1472817.0
2019-07-31 10:00:00,48.24,48.31,48.11,48.24,848968.0,40.9481,41.0075,40.8377,40.9481,848968.0
2019-07-31 10:30:00,48.23,48.37,48.2,48.36,684748.0,40.9396,41.0584,40.9141,41.0499,684748.0
2019-07-31 11:00:00,48.37,48.58,48.34,48.55,590297.0,41.0584,41.2367,41.0329,41.2112,590297.0
2019-07-31 11:30:00,48.55,48.62,48.49,48.57,630175.0,41.2112,41.2706,41.1603,41.2282,630175.0
2019-07-31 12:00:00,48.58,48.61,48.49,48.57,614688.0,41.2367,41.2621,41.1603,41.2282,614688.0
2019-07-31 12:30:00,48.58,48.66,48.57,48.6,647501.0,41.2367,41.3046,41.2282,41.2536,647501.0
2019-07-31 13:00:00,48.6,48.77,48.59,48.75,665363.0,41.2536,41.3979,41.2451,41.381,665363.0
2019-07-31 13:30:00,48.75,48.91,48.73,48.8,1222063.0,41.381,41.5168,41.364,41.4234,1222063.0
2019-07-31 14:00:00,48.8,48.98,48.4,48.47,1769646.0,41.4234,41.5762,41.0839,41.1433,1769646.0
2019-07-31 14:30:00,48.47,48.83,48.46,48.57,2718635.0,41.1433,41.4489,41.1348,41.2282,2718635.0
2019-07-31 15:00:00,48.56,48.92,48.36,48.87,2213337.0,41.2197,41.5253,41.0499,41.4828,2213337.0
2019-07-31 15:30:00,48.87,48.96,48.4,48.41,3829043.0,41.4828,41.5592,41.0839,41.0924,3829043.0
2019-08-01 09:30:00,48.43,48.53,48.02,48.53,1317709.0,41.1093,41.1942,40.7613,41.1942,1317709.0
2019-08-01 10:00:00,48.52,48.57,48.39,48.41,1068844.0,41.1857,41.2282,41.0754,41.0924,1068844.0
2019-08-01 10:30:00,48.4,48.53,48.26,48.33,1298244.0,41.0839,41.1942,40.965,41.0245,1298244.0
2019-08-01 11:00:00,48.34,48.58,48.33,48.58,707292.0,41.0329,41.2367,41.0245,41.2367,707292.0
2019-08-01 11:30:00,48.57,48.64,48.54,48.55,700098.0,41.2282,41.2876,41.2027,41.2112,700098.0
2019-08-01 12:00:00,48.55,48.56,48.19,48.23,770300.0,41.2112,41.2197,40.9056,40.9396,770300.0
2019-08-01 12:30:00,48.23,48.35,48.19,48.2,728034.0,40.9396,41.0414,40.9056,40.9141,728034.0
2019-08-01 13:00:00,48.2,48.24,47.76,47.79,1086944.0,40.9141,40.9481,40.5406,40.5661,1086944.0
2019-08-01 13:30:00,47.79,47.93,47.22,47.52,3253665.0,40.5661,40.6849,40.0822,40.3369,3253665.0
2019-08-01 14:00:00,47.51,47.58,47.24,47.31,1891070.0,40.3284,40.3878,40.0992,40.1586,1891070.0
2019-08-01 14:30:00,47.32,47.47,47.16,47.34,1650954.0,40.1671,40.2944,40.0313,40.1841,1650954.0
2019-08-01 15:00:00,47.34,47.41,47.1,47.28,1694547.0,40.1841,40.2435,39.9804,40.1332,1694547.0
2019-08-01 15:30:00,47.28,47.36,46.95,47.07,3457197.0,40.1332,40.2011,39.8531,39.9549,3457197.0
2019-08-02 09:30:00,47.12,47.21,46.82,47.04,1917650.0,39.9974,40.0737,39.7427,39.9294,1917650.0
2019-08-02 10:00:00,47.04,47.04,46.74,46.82,1480920.0,39.9294,39.9294,39.6748,39.7427,1480920.0
2019-08-02 10:30:00,46.82,46.87,46.37,46.44,1823233.0,39.7427,39.7851,39.3607,39.4201,1823233.0
2019-08-02 11:00:00,46.44,46.92,46.41,46.76,1409231.0,39.4201,39.8276,39.3947,39.6918,1409231.0
2019-08-02 11:30:00,46.75,46.83,46.58,46.75,1021072.0,39.6833,39.7512,39.539,39.6833,1021072.0
2019-08-02 12:00:00,46.76,47.08,46.74,46.89,911547.0,39.6918,39.9634,39.6748,39.8021,911547.0
2019-08-02 12:30:00,46.89,46.94,46.79,46.8,747053.0,39.8021,39.8446,39.7172,39.7257,747053.0
2019-08-02 13:00:00,46.79,46.87,46.74,46.83,705470.0,39.7172,39.7851,39.6748,39.7512,705470.0
2019-08-02 13:30:00,46.83,47.02,46.77,46.98,756853.0,39.7512,39.9125,39.7003,39.8785,756853.0
2019-08-02 14:00:00,46.98,47.2,46.88,47.15,976697.0,39.8785,40.0653,39.7936,40.0228,976697.0
2019-08-02 14:30:00,47.14,47.23,47.11,47.23,938668.0,40.0143,40.0907,39.9889,40.0907,938668.0
2019-08-02 15:00:00,47.23,47.38,47.1,47.35,1151492.0,40.0907,40.2181,39.9804,40.1926,1151492.0
2019-08-02 15:30:00,47.36,47.61,47.27,47.44,3562769.0,40.2011,40.4133,40.1247,40.269,3562769.0
2019-08-05 09:30:00,46.5,46.8,46.33,46.38,1736477.0,39.4711,39.7257,39.3268,39.3692,1736477.0
2019-08-05 10:00:00,46.38,46.41,46.19,46.3,1248574.0,39.3692,39.3947,39.2079,39.3013,1248574.0
2019-08-05 10:30:00,46.3,46.35,46.01,46.3,1384818.0,39.3013,39.3437,39.0551,39.3013,1384818.0
2019-08-05 11:00:00,46.3,46.41,46.19,46.28,1134304.0,39.3013,39.3947,39.2079,39.2843,1134304.0
2019-08-05 11:30:00,46.28,46.54,46.27,46.45,1574390.0,39.2843,39.505,39.2758,39.4286,1574390.0
2019-08-05 12:00:00,46.45,46.48,46.2,46.21,928736.0,39.4286,39.4541,39.2164,39.2249,928736.0
2019-08-05 12:30:00,46.21,46.25,46.03,46.05,973746.0,39.2249,39.2589,39.0721,39.0891,973746.0
2019-08-05 13:00:00,46.06,46.25,46.04,46.15,906150.0,39.0976,39.2589,39.0806,39.174,906150.0
2019-08-05 13:30:00,46.15,46.29,46.09,46.16,884020.0,39.174,39.2928,39.123,39.1825,884020.0
2019-08-05 14:00:00,46.16,46.23,46.04,46.04,808570.0,39.1825,39.2419,39.0806,39.0806,808570.0
2019-08-05 14:30:00,46.05,46.14,45.97,46.04,1551986.0,39.0891,39.1655,39.0212,39.0806,1551986.0
2019-08-05 15:00:00,46.04,46.29,45.85,46.15,2306057.0,39.0806,39.2928,38.9193,39.174,2306057.0
2019-08-05 15:30:00,46.15,46.53,46.07,46.15,3621880.0,39.174,39.4965,39.1061,39.174,3621880.0
2019-08-06 09:30:00,46.65,46.67,46.2,46.21,2312298.0,39.5984,39.6154,39.2164,39.2249,2312298.0
2019-08-06 10:00:00,46.21,46.36,46.02,46.02,885385.0,39.2249,39.3522,39.0636,39.0636,885385.0
2019-08-06 10:30:00,46.03,46.21,45.9,46.06,918442.0,39.0721,39.2249,38.9618,39.0976,918442.0
2019-08-06 11:00:00,46.05,46.07,45.82,46.05,1063205.0,39.0891,39.1061,38.8939,39.0891,1063205.0
2019-08-06 11:30:00,46.06,46.09,45.9,46.05,897309.0,39.0976,39.123,38.9618,39.0891,897309.0
2019-08-06 12:00:00,46.05,46.12,45.9,45.9,1117359.0,39.0891,39.1485,38.9618,38.9618,1117359.0
2019-08-06 12:30:00,45.9,46.02,45.88,45.95,683727.0,38.9618,39.0636,38.9448,39.0042,683727.0
2019-08-06 13:00:00,45.96,46.16,45.95,46.08,683615.0,39.0127,39.1825,39.0042,39.1146,683615.0
2019-08-06 13:30:00,46.08,46.16,46.05,46.14,604659.0,39.1146,39.1825,39.0891,39.1655,604659.0
2019-08-06 14:00:00,46.14,46.42,46.07,46.39,974648.0,39.1655,39.4032,39.1061,39.3777,974648.0
2019-08-06 14:30:00,46.4,46.59,46.36,46.52,1253253.0,39.3862,39.5475,39.3522,39.488,1253253.0
2019-08-06 15:00:00,46.53,46.95,46.53,46.86,2089658.0,39.4965,39.8531,39.4965,39.7767,2089658.0
2019-08-06 15:30:00,46.85,47.03,46.72,46.93,2830043.0,39.7682,39.921,39.6578,39.8361,2830043.0
2019-08-07 09:30:00,46.07,46.07,45.43,45.57,2970232.0,39.1061,39.1061,38.5628,38.6817,2970232.0
2019-08-07 10:00:00,45.57,45.8,45.34,45.45,2068780.0,38.6817,38.8769,38.4864,38.5798,2068780.0
2019-08-07 10:30:00,45.44,45.72,45.4,45.59,1667980.0,38.5713,38.809,38.5373,38.6986,1667980.0
2019-08-07 11:00:00,45.58,45.7,45.4,45.55,1467495.0,38.6901,38.792,38.5373,38.6647,1467495.0
2019-08-07 11:30:00,45.55,45.55,45.23,45.32,2511833.0,38.6647,38.6647,38.393,38.4694,2511833.0
2019-08-07 12:00:00,45.32,45.51,45.3,45.47,1560914.0,38.4694,38.6307,38.4525,38.5968,1560914.0
2019-08-07 12:30:00,45.48,45.52,45.36,45.48,935260.0,38.6053,38.6392,38.5034,38.6053,935260.0
2019-08-07 13:00:00,45.48,45.51,45.36,45.48,1225818.0,38.6053,38.6307,38.5034,38.6053,1225818.0
2019-08-07 13:30:00,45.48,45.74,45.47,45.55,1429881.0,38.6053,38.826,38.5968,38.6647,1429881.0
2019-08-07 14:00:00,45.55,45.8,45.5,45.64,1658606.0,38.6647,38.8769,38.6222,38.7411,1658606.0
2019-08-07 14:30:00,45.64,45.86,45.59,45.73,1528476.0,38.7411,38.9278,38.6986,38.8175,1528476.0
2019-08-07 15:00:00,45.73,45.92,45.53,45.91,1757862.0,38.8175,38.9787,38.6477,38.9703,1757862.0
2019-08-07 15:30:00,45.91,46.15,45.8,45.83,3159385.0,38.9703,39.174,38.8769,38.9023,3159385.0
2019-08-08 09:30:00,45.69,46.03,45.55,45.63,2314610.0,39.2098,39.5016,39.0897,39.1583,2314610.0
2019-08-08 10:00:00,45.63,45.93,45.59,45.89,1020218.0,39.1583,39.4158,39.124,39.3814,1020218.0
2019-08-08 10:30:00,45.88,46.17,45.88,46.07,1221774.0,39.3728,39.6217,39.3728,39.5359,1221774.0
2019-08-08 11:00:00,46.07,46.17,45.98,46.14,980415.0,39.5359,39.6217,39.4587,39.596,980415.0
2019-08-08 11:30:00,46.14,46.26,46.06,46.12,821740.0,39.596,39.699,39.5273,39.5788,821740.0
2019-08-08 12:00:00,46.12,46.45,46.11,46.39,1123702.0,39.5788,39.862,39.5702,39.8105,1123702.0
2019-08-08 12:30:00,46.38,46.49,46.32,46.4,774480.0,39.8019,39.8963,39.7504,39.8191,774480.0
2019-08-08 13:00:00,46.4,46.49,46.28,46.44,883423.0,39.8191,39.8963,39.7161,39.8534,883423.0
2019-08-08 13:30:00,46.45,46.64,46.42,46.59,836661.0,39.862,40.0251,39.8363,39.9821,836661.0
2019-08-08 14:00:00,46.59,46.59,46.39,46.44,1065757.0,39.9821,39.9821,39.8105,39.8534,1065757.0
2019-08-08 14:30:00,46.44,46.55,46.26,46.4,1081535.0,39.8534,39.9478,39.699,39.8191,1081535.0
2019-08-08 15:00:00,46.4,46.51,46.24,46.24,976800.0,39.8191,39.9135,39.6818,39.6818,976800.0
2019-08-08 15:30:00,46.24,46.48,46.23,46.4,2663996.0,39.6818,39.8878,39.6732,39.8191,2663996.0
2019-08-09 09:30:00,46.02,46.34,45.98,46.21,957412.0,39.493,39.7676,39.4587,39.656,957412.0
2019-08-09 10:00:00,46.2,46.41,46.01,46.05,1076153.0,39.6475,39.8277,39.4844,39.5187,1076153.0
2019-08-09 10:30:00,46.04,46.26,45.99,46.18,704747.0,39.5102,39.699,39.4672,39.6303,704747.0
2019-08-09 11:00:00,46.18,46.21,45.79,45.79,1617458.0,39.6303,39.656,39.2956,39.2956,1617458.0
2019-08-09 11:30:00,45.8,46.04,45.75,45.9,975373.0,39.3042,39.5102,39.2613,39.39,975373.0
2019-08-09 12:00:00,45.89,46.0,45.81,45.82,817269.0,39.3814,39.4758,39.3128,39.3214,817269.0
2019-08-09 12:30:00,45.81,46.23,45.78,46.05,773325.0,39.3128,39.6732,39.287,39.5187,773325.0
2019-08-09 13:00:00,46.05,46.24,46.04,46.23,952068.0,39.5187,39.6818,39.5102,39.6732,952068.0
2019-08-09 13:30:00,46.24,46.29,46.18,46.22,833125.0,39.6818,39.7247,39.6303,39.6646,833125.0
2019-08-09 14:00:00,46.22,46.39,46.18,46.36,792169.0,39.6646,39.8105,39.6303,39.7848,792169.0
2019-08-09 14:30:00,46.36,46.39,46.25,46.33,872771.0,39.7848,39.8105,39.6904,39.759,872771.0
2019-08-09 15:00:00,46.33,46.59,46.3,46.49,1242372.0,39.759,39.9821,39.7333,39.8963,1242372.0
2019-08-09 15:30:00,46.5,46.66,46.27,46.3,3382072.0,39.9049,40.0422,39.7075,39.7333,3382072.0
2019-08-12 09:30:00,45.51,45.64,45.33,45.54,1857105.0,39.0553,39.1669,38.9009,39.0811,1857105.0
2019-08-12 10:00:00,45.54,45.86,45.51,45.82,1225029.0,39.0811,39.3557,39.0553,39.3214,1225029.0
2019-08-12 10:30:00,45.82,45.91,45.66,45.77,1000325.0,39.3214,39.3986,39.1841,39.2784,1000325.0
2019-08-12 11:00:00,45.77,45.82,45.55,45.68,811356.0,39.2784,39.3214,39.0897,39.2012,811356.0
2019-08-12 11:30:00,45.68,45.78,45.55,45.67,865833.0,39.2012,39.287,39.0897,39.1926,865833.0
2019-08-12 12:00:00,45.67,45.87,45.6,45.86,993210.0,39.1926,39.3643,39.1326,39.3557,993210.0
2019-08-12 12:30:00,45.86,45.89,45.62,45.71,1742789.0,39.3557,39.3814,39.1497,39.227,1742789.0
2019-08-12 13:00:00,45.71,45.71,45.57,45.59,850984.0,39.227,39.227,39.1068,39.124,850984.0
2019-08-12 13:30:00,45.59,45.66,45.54,45.63,685225.0,39.124,39.1841,39.0811,39.1583,685225.0
2019-08-12 14:00:00,45.63,45.8,45.62,45.71,784954.0,39.1583,39.3042,39.1497,39.227,784954.0
2019-08-12 14:30:00,45.71,45.73,45.45,45.54,1123801.0,39.227,39.2441,39.0038,39.0811,1123801.0
2019-08-12 15:00:00,45.53,45.69,45.47,45.59,1224305.0,39.0725,39.2098,39.021,39.124,1224305.0
2019-08-12 15:30:00,45.59,45.61,45.41,45.42,587996.0,39.124,39.1411,38.9695,38.9781,587996.0
2019-08-13 09:30:00,45.61,46.35,45.26,46.25,1911012.0,39.1411,39.7762,38.8408,39.6904,1911012.0
2019-08-13 10:00:00,46.27,46.28,45.93,46.2,1377147.0,39.7075,39.7161,39.4158,39.6475,1377147.0
2019-08-13 10:30:00,46.21,46.28,45.91,45.93,1017383.0,39.656,39.7161,39.3986,39.4158,1017383.0
2019-08-13 11:00:00,45.93,45.99,45.79,45.9,1336262.0,39.4158,39.4672,39.2956,39.39,1336262.0
2019-08-13 11:30:00,45.9,46.26,45.85,46.18,1186085.0,39.39,39.699,39.3471,39.6303,1186085.0
2019-08-13 12:00:00,46.18,46.42,46.09,46.34,845888.0,39.6303,39.8363,39.5531,39.7676,845888.0
2019-08-13 12:30:00,46.34,46.37,46.09,46.17,965472.0,39.7676,39.7934,39.5531,39.6217,965472.0
2019-08-13 13:00:00,46.17,46.3,46.04,46.08,806589.0,39.6217,39.7333,39.5102,39.5445,806589.0
2019-08-13 13:30:00,46.08,46.22,46.03,46.14,618882.0,39.5445,39.6646,39.5016,39.596,618882.0
2019-08-13 14:00:00,46.14,46.19,46.01,46.07,594524.0,39.596,39.6389,39.4844,39.5359,594524.0
2019-08-13 14:30:00,46.07,46.21,46.06,46.11,663268.0,39.5359,39.656,39.5273,39.5702,663268.0
2019-08-13 15:00:00,46.11,46.12,45.98,46.1,855029.0,39.5702,39.5788,39.4587,39.5616,855029.0
2019-08-13 15:30:00,46.1,46.1,45.84,45.96,1695436.0,39.5616,39.5616,39.3385,39.4415,1695436.0
2019-08-14 09:30:00,45.02,45.1,44.77,44.95,2816006.0,38.6348,38.7035,38.4203,38.5748,2816006.0
2019-08-14 10:00:00,44.95,45.05,44.65,44.8,1983802.0,38.5748,38.6606,38.3173,38.446,1983802.0
2019-08-14 10:30:00,44.8,44.82,44.41,44.45,1615665.0,38.446,38.4632,38.1113,38.1457,1615665.0
2019-08-14 11:00:00,44.46,44.53,44.21,44.28,1593593.0,38.1542,38.2143,37.9397,37.9998,1593593.0
2019-08-14 11:30:00,44.28,44.4,44.22,44.38,1377453.0,37.9998,38.1028,37.9483,38.0856,1377453.0
2019-08-14 12:00:00,44.37,44.37,44.21,44.23,1156361.0,38.077,38.077,37.9397,37.9569,1156361.0
2019-08-14 12:30:00,44.23,44.35,44.11,44.11,1172566.0,37.9569,38.0598,37.8539,37.8539,1172566.0
2019-08-14 13:00:00,44.12,44.37,44.02,44.29,1311850.0,37.8625,38.077,37.7767,38.0084,1311850.0
2019-08-14 13:30:00,44.28,44.32,44.17,44.22,995315.0,37.9998,38.0341,37.9054,37.9483,995315.0
2019-08-14 14:00:00,44.21,44.27,44.14,44.18,1017096.0,37.9397,37.9912,37.8796,37.914,1017096.0
2019-08-14 14:30:00,44.18,44.28,44.03,44.23,1154701.0,37.914,37.9998,37.7852,37.9569,1154701.0
2019-08-14 15:00:00,44.23,44.43,44.13,44.31,1802747.0,37.9569,38.1285,37.8711,38.0255,1802747.0
2019-08-14 15:30:00,44.31,44.34,43.94,43.97,4550569.0,38.0255,38.0513,37.708,37.7337,4550569.0
2019-08-15 09:30:00,44.3,44.5,44.06,44.26,2043575.0,38.0169,38.1886,37.811,37.9826,2043575.0
2019-08-15 10:00:00,44.25,44.29,44.01,44.01,1813857.0,37.974,38.0084,37.7681,37.7681,1813857.0
2019-08-15 10:30:00,44.01,44.18,43.97,43.99,1253425.0,37.7681,37.914,37.7337,37.7509,1253425.0
2019-08-15 11:00:00,44.0,44.04,43.58,43.82,2478390.0,37.7595,37.7938,37.3991,37.605,2478390.0
2019-08-15 11:30:00,43.82,43.87,43.67,43.84,1050559.0,37.605,37.6479,37.4763,37.6222,1050559.0
2019-08-15 12:00:00,43.84,43.98,43.8,43.85,772619.0,37.6222,37.7423,37.5879,37.6308,772619.0
2019-08-15 12:30:00,43.84,43.96,43.84,43.87,630152.0,37.6222,37.7252,37.6222,37.6479,630152.0
2019-08-15 13:00:00,43.88,43.95,43.83,43.85,780098.0,37.6565,37.7166,37.6136,37.6308,780098.0
2019-08-15 13:30:00,43.85,43.88,43.43,43.48,1627878.0,37.6308,37.6565,37.2703,37.3132,1627878.0
2019-08-15 14:00:00,43.48,43.58,43.42,43.47,1632773.0,37.3132,37.3991,37.2617,37.3047,1632773.0
2019-08-15 14:30:00,43.46,43.48,43.34,43.4,1629129.0,37.2961,37.3132,37.1931,37.2446,1629129.0
2019-08-15 15:00:00,43.4,43.61,43.4,43.45,2065659.0,37.2446,37.4248,37.2446,37.2875,2065659.0
2019-08-15 15:30:00,43.45,43.56,43.35,43.39,4991540.0,37.2875,37.3819,37.2017,37.236,4991540.0
2019-08-16 09:30:00,43.74,44.08,43.63,43.99,2349467.0,37.5364,37.8281,37.442,37.7509,2349467.0
2019-08-16 10:00:00,43.98,44.04,43.73,43.9,1602894.0,37.7423,37.7938,37.5278,37.6737,1602894.0
2019-08-16 10:30:00,43.9,44.29,43.87,44.26,1140692.0,37.6737,38.0084,37.6479,37.9826,1140692.0
2019-08-16 11:00:00,44.26,44.37,44.18,44.32,853036.0,37.9826,38.077,37.914,38.0341,853036.0
2019-08-16 11:30:00,44.32,44.49,44.31,44.47,817714.0,38.0341,38.18,38.0255,38.1628,817714.0
2019-08-16 12:00:00,44.47,44.54,44.42,44.43,837035.0,38.1628,38.2229,38.1199,38.1285,837035.0
2019-08-16 12:30:00,44.43,44.5,44.38,44.44,911498.0,38.1285,38.1886,38.0856,38.1371,911498.0
2019-08-16 13:00:00,44.44,44.52,44.43,44.49,929620.0,38.1371,38.2057,38.1285,38.18,929620.0
2019-08-16 13:30:00,44.49,44.5,44.33,44.46,1037194.0,38.18,38.1886,38.0427,38.1542,1037194.0
2019-08-16 14:00:00,44.46,44.48,44.39,44.41,691759.0,38.1542,38.1714,38.0942,38.1113,691759.0
2019-08-16 14:30:00,44.41,44.41,44.25,44.33,904782.0,38.1113,38.1113,37.974,38.0427,904782.0
2019-08-16 15:00:00,44.33,44.46,44.32,44.39,1380780.0,38.0427,38.1542,38.0341,38.0942,1380780.0
2019-08-16 15:30:00,44.39,44.54,44.34,44.4,2672278.0,38.0942,38.2229,38.0513,38.1028,2672278.0
2019-08-19 09:30:00,45.13,45.35,45.04,45.23,1429692.0,38.7292,38.918,38.652,38.815,1429692.0
2019-08-19 10:00:00,45.22,45.23,44.93,45.01,877479.0,38.8065,38.815,38.5576,38.6262,877479.0
2019-08-19 10:30:00,45.0,45.05,44.95,44.96,809609.0,38.6177,38.6606,38.5748,38.5833,809609.0
2019-08-19 11:00:00,44.96,45.14,44.95,45.11,507812.0,38.5833,38.7378,38.5748,38.7121,507812.0
2019-08-19 11:30:00,45.11,45.21,45.09,45.11,565100.0,38.7121,38.7979,38.6949,38.7121,565100.0
2019-08-19 12:00:00,45.11,45.19,45.1,45.16,469092.0,38.7121,38.7807,38.7035,38.755,469092.0
2019-08-19 12:30:00,45.15,45.3,45.12,45.22,585715.0,38.7464,38.8751,38.7206,38.8065,585715.0
2019-08-19 13:00:00,45.22,45.46,45.21,45.33,696667.0,38.8065,39.0124,38.7979,38.9009,696667.0
2019-08-19 13:30:00,45.33,45.33,45.2,45.26,643380.0,38.9009,38.9009,38.7893,38.8408,643380.0
2019-08-19 14:00:00,45.26,45.45,45.25,45.37,701687.0,38.8408,39.0038,38.8322,38.9352,701687.0
2019-08-19 14:30:00,45.37,45.46,45.3,45.43,629336.0,38.9352,39.0124,38.8751,38.9867,629336.0
2019-08-19 15:00:00,45.44,45.47,45.31,45.33,924173.0,38.9953,39.021,38.8837,38.9009,924173.0
2019-08-19 15:30:00,45.32,45.44,45.25,45.26,2119231.0,38.8923,38.9953,38.8322,38.8408,2119231.0
2019-08-20 09:30:00,45.04,45.04,44.69,44.78,1333584.0,38.652,38.652,38.3516,38.4289,1333584.0
2019-08-20 10:00:00,44.77,44.87,44.62,44.7,790725.0,38.4203,38.5061,38.2916,38.3602,790725.0
2019-08-20 10:30:00,44.7,44.88,44.68,44.88,755755.0,38.3602,38.5147,38.343,38.5147,755755.0
2019-08-20 11:00:00,44.88,44.91,44.8,44.86,594170.0,38.5147,38.5404,38.446,38.4975,594170.0
2019-08-20 11:30:00,44.86,44.87,44.71,44.8,414315.0,38.4975,38.5061,38.3688,38.446,414315.0
2019-08-20 12:00:00,44.81,44.96,44.79,44.84,521837.0,38.4546,38.5833,38.4374,38.4804,521837.0
2019-08-20 12:30:00,44.85,44.91,44.78,44.87,526531.0,38.4889,38.5404,38.4289,38.5061,526531.0
2019-08-20 13:00:00,44.86,44.99,44.84,44.86,499922.0,38.4975,38.6091,38.4804,38.4975,499922.0
2019-08-20 13:30:00,44.86,44.94,44.76,44.94,589558.0,38.4975,38.5662,38.4117,38.5662,589558.0
2019-08-20 14:00:00,44.93,44.93,44.77,44.81,469770.0,38.5576,38.5576,38.4203,38.4546,469770.0
2019-08-20 14:30:00,44.81,44.91,44.79,44.82,500002.0,38.4546,38.5404,38.4374,38.4632,500002.0
2019-08-20 15:00:00,44.81,44.92,44.71,44.91,1079103.0,38.4546,38.549,38.3688,38.5404,1079103.0
2019-08-20 15:30:00,44.91,44.94,44.65,44.69,2395025.0,38.5404,38.5662,38.3173,38.3516,2395025.0
2019-08-21 09:30:00,44.96,45.28,44.9,45.0,1329335.0,38.5833,38.8579,38.5318,38.6177,1329335.0
2019-08-21 10:00:00,45.0,45.07,44.87,44.93,796424.0,38.6177,38.6777,38.5061,38.5576,796424.0
2019-08-21 10:30:00,44.93,44.98,44.81,44.95,687676.0,38.5576,38.6005,38.4546,38.5748,687676.0
2019-08-21 11:00:00,44.95,45.04,44.94,44.95,587566.0,38.5748,38.652,38.5662,38.5748,587566.0
2019-08-21 11:30:00,44.95,45.05,44.9,45.0,681619.0,38.5748,38.6606,38.5318,38.6177,681619.0
2019-08-21 12:00:00,45.0,45.08,44.94,45.07,655564.0,38.6177,38.6863,38.5662,38.6777,655564.0
2019-08-21 12:30:00,45.06,45.18,45.01,45.17,431671.0,38.6691,38.7721,38.6262,38.7635,431671.0
2019-08-21 13:00:00,45.17,45.2,45.1,45.18,442129.0,38.7635,38.7893,38.7035,38.7721,442129.0
2019-08-21 13:30:00,45.18,45.19,45.07,45.1,408089.0,38.7721,38.7807,38.6777,38.7035,408089.0
2019-08-21 14:00:00,45.11,45.24,45.05,45.19,1032114.0,38.7121,38.8236,38.6606,38.7807,1032114.0
2019-08-21 14:30:00,45.2,45.23,44.97,45.0,877054.0,38.7893,38.815,38.5919,38.6177,877054.0
2019-08-21 15:00:00,45.0,45.12,44.99,45.11,669713.0,38.6177,38.7206,38.6091,38.7121,669713.0
2019-08-21 15:30:00,45.11,45.21,44.98,45.02,1612662.0,38.7121,38.7979,38.6005,38.6348,1612662.0
2019-08-22 09:30:00,45.33,45.65,45.23,45.32,1150916.0,38.9009,39.1755,38.815,38.8923,1150916.0
2019-08-22 10:00:00,45.32,45.37,45.23,45.25,697253.0,38.8923,38.9352,38.815,38.8322,697253.0
2019-08-22 10:30:00,45.25,45.3,45.06,45.17,849904.0,38.8322,38.8751,38.6691,38.7635,849904.0
2019-08-22 11:00:00,45.17,45.42,45.15,45.32,749854.0,38.7635,38.9781,38.7464,38.8923,749854.0
2019-08-22 11:30:00,45.32,45.46,45.28,45.42,630536.0,38.8923,39.0124,38.8579,38.9781,630536.0
2019-08-22 12:00:00,45.42,45.63,45.41,45.59,473461.0,38.9781,39.1583,38.9695,39.124,473461.0
2019-08-22 12:30:00,45.59,45.66,45.52,45.54,532909.0,39.124,39.1841,39.0639,39.0811,532909.0
2019-08-22 13:00:00,45.54,45.73,45.53,45.72,738949.0,39.0811,39.2441,39.0725,39.2355,738949.0
2019-08-22 13:30:00,45.71,45.83,45.64,45.66,1027509.0,39.227,39.3299,39.1669,39.1841,1027509.0
2019-08-22 14:00:00,45.67,45.69,45.5,45.54,780907.0,39.1926,39.2098,39.0467,39.0811,780907.0
2019-08-22 14:30:00,45.54,45.68,45.5,45.65,710974.0,39.0811,39.2012,39.0467,39.1755,710974.0
2019-08-22 15:00:00,45.66,45.71,45.57,45.66,994135.0,39.1841,39.227,39.1068,39.1841,994135.0
2019-08-22 15:30:00,45.66,45.77,45.6,45.62,1890095.0,39.1841,39.2784,39.1326,39.1497,1890095.0
2019-08-23 09:30:00,45.2,45.5,45.19,45.47,1018114.0,38.7893,39.0467,38.7807,39.021,1018114.0
2019-08-23 10:00:00,45.47,45.65,45.24,45.25,1575213.0,39.021,39.1755,38.8236,38.8322,1575213.0
2019-08-23 10:30:00,45.24,45.44,45.19,45.21,817359.0,38.8236,38.9953,38.7807,38.7979,817359.0
2019-08-23 11:00:00,45.22,45.25,44.65,44.79,2110344.0,38.8065,38.8322,38.3173,38.4374,2110344.0
2019-08-23 11:30:00,44.79,44.83,44.55,44.56,1423840.0,38.4374,38.4718,38.2315,38.2401,1423840.0
2019-08-23 12:00:00,44.56,44.83,44.51,44.71,1207312.0,38.2401,38.4718,38.1972,38.3688,1207312.0
2019-08-23 12:30:00,44.71,44.91,44.65,44.69,784959.0,38.3688,38.5404,38.3173,38.3516,784959.0
2019-08-23 13:00:00,44.68,44.76,44.51,44.54,916639.0,38.343,38.4117,38.1972,38.2229,916639.0
2019-08-23 13:30:00,44.54,44.82,44.53,44.8,778002.0,38.2229,38.4632,38.2143,38.446,778002.0
2019-08-23 14:00:00,44.8,44.83,44.69,44.75,704145.0,38.446,38.4718,38.3516,38.4031,704145.0
2019-08-23 14:30:00,44.75,44.82,44.59,44.71,799286.0,38.4031,38.4632,38.2658,38.3688,799286.0
2019-08-23 15:00:00,44.71,44.75,44.58,44.59,939342.0,38.3688,38.4031,38.2572,38.2658,939342.0
2019-08-23 15:30:00,44.59,44.62,44.09,44.43,3021990.0,38.2658,38.2916,37.8367,38.1285,3021990.0
2019-08-26 09:30:00,44.71,44.87,44.59,44.68,1049809.0,38.3688,38.5061,38.2658,38.343,1049809.0
2019-08-26 10:00:00,44.68,44.77,44.49,44.59,901406.0,38.343,38.4203,38.18,38.2658,901406.0
2019-08-26 10:30:00,44.58,44.72,44.5,44.63,715173.0,38.2572,38.3774,38.1886,38.3001,715173.0
2019-08-26 11:00:00,44.62,44.8,44.59,44.68,921014.0,38.2916,38.446,38.2658,38.343,921014.0
2019-08-26 11:30:00,44.68,44.77,44.54,44.62,707134.0,38.343,38.4203,38.2229,38.2916,707134.0
2019-08-26 12:00:00,44.63,44.82,44.61,44.71,820151.0,38.3001,38.4632,38.283,38.3688,820151.0
2019-08-26 12:30:00,44.72,44.78,44.63,44.73,712377.0,38.3774,38.4289,38.3001,38.386,712377.0
2019-08-26 13:00:00,44.74,44.95,44.74,44.83,625045.0,38.3945,38.5748,38.3945,38.4718,625045.0
2019-08-26 13:30:00,44.84,44.96,44.83,44.9,635432.0,38.4804,38.5833,38.4718,38.5318,635432.0
2019-08-26 14:00:00,44.9,44.91,44.77,44.8,643650.0,38.5318,38.5404,38.4203,38.446,643650.0
2019-08-26 14:30:00,44.79,44.91,44.77,44.9,770987.0,38.4374,38.5404,38.4203,38.5318,770987.0
2019-08-26 15:00:00,44.9,45.0,44.87,44.88,978617.0,38.5318,38.6177,38.5061,38.5147,978617.0
2019-08-26 15:30:00,44.89,45.0,44.77,45.0,2172699.0,38.5233,38.6177,38.4203,38.6177,2172699.0
2019-08-27 09:30:00,45.23,45.33,44.89,45.0,1112590.0,38.815,38.9009,38.5233,38.6177,1112590.0
2019-08-27 10:00:00,45.0,45.02,44.75,44.76,794424.0,38.6177,38.6348,38.4031,38.4117,794424.0
2019-08-27 10:30:00,44.76,44.93,44.74,44.81,589551.0,38.4117,38.5576,38.3945,38.4546,589551.0
2019-08-27 11:00:00,44.82,44.94,44.8,44.8,765348.0,38.4632,38.5662,38.446,38.446,765348.0
2019-08-27 11:30:00,44.8,44.92,44.71,44.72,894333.0,38.446,38.549,38.3688,38.3774,894333.0
2019-08-27 12:00:00,44.72,44.81,44.5,44.64,972961.0,38.3774,38.4546,38.1886,38.3087,972961.0
2019-08-27 12:30:00,44.63,44.67,44.42,44.53,896999.0,38.3001,38.3345,38.1199,38.2143,896999.0
2019-08-27 13:00:00,44.53,44.77,44.51,44.77,563262.0,38.2143,38.4203,38.1972,38.4203,563262.0
2019-08-27 13:30:00,44.77,44.86,44.67,44.83,686779.0,38.4203,38.4975,38.3345,38.4718,686779.0
2019-08-27 14:00:00,44.83,44.89,44.72,44.76,628037.0,38.4718,38.5233,38.3774,38.4117,628037.0
2019-08-27 14:30:00,44.75,44.94,44.66,44.93,642478.0,38.4031,38.5662,38.3259,38.5576,642478.0
2019-08-27 15:00:00,44.94,44.98,44.81,44.84,847172.0,38.5662,38.6005,38.4546,38.4804,847172.0
2019-08-27 15:30:00,44.84,44.9,44.72,44.73,1757893.0,38.4804,38.5318,38.3774,38.386,1757893.0
2019-08-28 09:30:00,44.64,45.3,44.49,45.25,1318778.0,38.3087,38.8751,38.18,38.8322,1318778.0
2019-08-28 10:00:00,45.26,45.27,44.91,45.02,731086.0,38.8408,38.8494,38.5404,38.6348,731086.0
2019-08-28 10:30:00,45.02,45.32,44.99,45.23,981584.0,38.6348,38.8923,38.6091,38.815,981584.0
2019-08-28 11:00:00,45.23,45.46,45.08,45.44,766529.0,38.815,39.0124,38.6863,38.9953,766529.0
2019-08-28 11:30:00,45.44,45.54,45.42,45.45,721040.0,38.9953,39.0811,38.9781,39.0038,721040.0
2019-08-28 12:00:00,45.45,45.68,45.45,45.58,728773.0,39.0038,39.2012,39.0038,39.1154,728773.0
2019-08-28 12:30:00,45.59,45.65,45.54,45.57,610715.0,39.124,39.1755,39.0811,39.1068,610715.0
2019-08-28 13:00:00,45.57,45.58,45.46,45.53,772321.0,39.1068,39.1154,39.0124,39.0725,772321.0
2019-08-28 13:30:00,45.53,45.68,45.51,45.59,766960.0,39.0725,39.2012,39.0553,39.124,766960.0
2019-08-28 14:00:00,45.59,45.78,45.53,45.68,782517.0,39.124,39.287,39.0725,39.2012,782517.0
2019-08-28 14:30:00,45.68,45.72,45.58,45.66,698591.0,39.2012,39.2355,39.1154,39.1841,698591.0
2019-08-28 15:00:00,45.65,45.69,45.45,45.45,915404.0,39.1755,39.2098,39.0038,39.0038,915404.0
2019-08-28 15:30:00,45.45,45.5,45.38,45.46,1839153.0,39.0038,39.0467,38.9438,39.0124,1839153.0
2019-08-29 09:30:00,46.0,46.24,45.92,45.99,1699819.0,39.4758,39.6818,39.4072,39.4672,1699819.0
2019-08-29 10:00:00,46.0,46.04,45.89,45.98,735306.0,39.4758,39.5102,39.3814,39.4587,735306.0
2019-08-29 10:30:00,45.99,46.18,45.77,46.17,924261.0,39.4672,39.6303,39.2784,39.6217,924261.0
2019-08-29 11:00:00,46.17,46.4,46.15,46.38,910593.0,39.6217,39.8191,39.6046,39.8019,910593.0
2019-08-29 11:30:00,46.39,46.42,46.23,46.26,748603.0,39.8105,39.8363,39.6732,39.699,748603.0
2019-08-29 12:00:00,46.26,46.28,46.12,46.21,893034.0,39.699,39.7161,39.5788,39.656,893034.0
2019-08-29 12:30:00,46.21,46.36,46.16,46.32,629821.0,39.656,39.7848,39.6131,39.7504,629821.0
2019-08-29 13:00:00,46.32,46.49,46.3,46.4,904568.0,39.7504,39.8963,39.7333,39.8191,904568.0
2019-08-29 13:30:00,46.41,46.42,46.31,46.37,743584.0,39.8277,39.8363,39.7419,39.7934,743584.0
2019-08-29 14:00:00,46.38,46.48,46.36,46.4,737257.0,39.8019,39.8878,39.7848,39.8191,737257.0
2019-08-29 14:30:00,46.41,46.49,46.37,46.4,707860.0,39.8277,39.8963,39.7934,39.8191,707860.0
2019-08-29 15:00:00,46.4,46.42,46.27,46.27,844579.0,39.8191,39.8363,39.7075,39.7075,844579.0
2019-08-29 15:30:00,46.28,46.34,46.13,46.2,2237133.0,39.7161,39.7676,39.5874,39.6475,2237133.0
2019-08-30 09:30:00,46.54,46.74,46.47,46.65,1269090.0,39.9392,40.1109,39.8792,40.0336,1269090.0
2019-08-30 10:00:00,46.65,46.84,46.6,46.62,863883.0,40.0336,40.1967,39.9907,40.0079,863883.0
2019-08-30 10:30:00,46.63,46.78,46.59,46.6,755151.0,40.0165,40.1452,39.9821,39.9907,755151.0
2019-08-30 11:00:00,46.6,46.63,46.44,46.5,998507.0,39.9907,40.0165,39.8534,39.9049,998507.0
2019-08-30 11:30:00,46.51,46.75,46.51,46.72,644427.0,39.9135,40.1195,39.9135,40.0937,644427.0
2019-08-30 12:00:00,46.72,46.77,46.66,46.76,583074.0,40.0937,40.1366,40.0422,40.128,583074.0
2019-08-30 12:30:00,46.76,46.89,46.72,46.87,551956.0,40.128,40.2396,40.0937,40.2224,551956.0
2019-08-30 13:00:00,46.87,46.9,46.79,46.84,744045.0,40.2224,40.2482,40.1538,40.1967,744045.0
2019-08-30 13:30:00,46.83,46.88,46.78,46.83,892232.0,40.1881,40.231,40.1452,40.1881,892232.0
2019-08-30 14:00:00,46.83,46.89,46.74,46.77,631440.0,40.1881,40.2396,40.1109,40.1366,631440.0
2019-08-30 14:30:00,46.77,46.81,46.51,46.53,636745.0,40.1366,40.1709,39.9135,39.9307,636745.0
2019-08-30 15:00:00,46.53,46.61,46.41,46.57,822533.0,39.9307,39.9993,39.8277,39.965,822533.0
2019-08-30 15:30:00,46.58,46.67,46.45,46.54,2206376.0,39.9736,40.0508,39.862,39.9392,2206376.0
2019-09-03 09:30:00,46.31,46.31,45.81,45.88,1921666.0,39.7419,39.7419,39.3128,39.3728,1921666.0
2019-09-03 10:00:00,45.88,45.88,45.48,45.88,1863535.0,39.3728,39.3728,39.0296,39.3728,1863535.0
2019-09-03 10:30:00,45.87,46.0,45.76,45.95,1197368.0,39.3643,39.4758,39.2699,39.4329,1197368.0
2019-09-03 11:00:00,45.95,46.02,45.84,45.95,868907.0,39.4329,39.493,39.3385,39.4329,868907.0
2019-09-03 11:30:00,45.94,46.06,45.87,45.88,791923.0,39.4243,39.5273,39.3643,39.3728,791923.0
2019-09-03 12:00:00,45.87,45.91,45.75,45.87,625088.0,39.3643,39.3986,39.2613,39.3643,625088.0
2019-09-03 12:30:00,45.86,45.97,45.82,45.88,606042.0,39.3557,39.4501,39.3214,39.3728,606042.0
2019-09-03 13:00:00,45.88,46.05,45.88,45.98,574342.0,39.3728,39.5187,39.3728,39.4587,574342.0
2019-09-03 13:30:00,45.98,46.08,45.92,46.07,769752.0,39.4587,39.5445,39.4072,39.5359,769752.0
2019-09-03 14:00:00,46.08,46.19,46.05,46.14,669966.0,39.5445,39.6389,39.5187,39.596,669966.0
2019-09-03 14:30:00,46.13,46.26,46.1,46.23,884924.0,39.5874,39.699,39.5616,39.6732,884924.0
2019-09-03 15:00:00,46.24,46.33,46.17,46.28,841380.0,39.6818,39.759,39.6217,39.7161,841380.0
2019-09-03 15:30:00,46.29,46.34,46.03,46.11,2022972.0,39.7247,39.7676,39.5016,39.5702,2022972.0
2019-09-04 09:30:00,46.54,46.56,46.31,46.39,1121216.0,39.9392,39.9564,39.7419,39.8105,1121216.0
2019-09-04 10:00:00,46.38,46.68,46.37,46.67,1037678.0,39.8019,40.0594,39.7934,40.0508,1037678.0
2019-09-04 10:30:00,46.67,46.67,46.48,46.51,613000.0,40.0508,40.0508,39.8878,39.9135,613000.0
2019-09-04 11:00:00,46.52,46.67,46.47,46.65,667118.0,39.9221,40.0508,39.8792,40.0336,667118.0
2019-09-04 11:30:00,46.65,46.7,46.35,46.38,1038648.0,40.0336,40.0765,39.7762,39.8019,1038648.0
2019-09-04 12:00:00,46.38,46.54,46.38,46.51,615314.0,39.8019,39.9392,39.8019,39.9135,615314.0
2019-09-04 12:30:00,46.51,46.54,46.41,46.45,396326.0,39.9135,39.9392,39.8277,39.862,396326.0
2019-09-04 13:00:00,46.45,46.52,46.35,46.5,660818.0,39.862,39.9221,39.7762,39.9049,660818.0
2019-09-04 13:30:00,46.51,46.51,46.28,46.3,470513.0,39.9135,39.9135,39.7161,39.7333,470513.0
2019-09-04 14:00:00,46.3,46.49,46.28,46.46,726381.0,39.7333,39.8963,39.7161,39.8706,726381.0
2019-09-04 14:30:00,46.46,46.55,46.43,46.5,778901.0,39.8706,39.9478,39.8448,39.9049,778901.0
2019-09-04 15:00:00,46.51,46.65,46.5,46.58,832170.0,39.9135,40.0336,39.9049,39.9736,832170.0
2019-09-04 15:30:00,46.58,46.65,46.46,46.5,2151167.0,39.9736,40.0336,39.8706,39.9049,2151167.0
2019-09-05 09:30:00,47.31,47.88,47.3,47.72,2016476.0,40.6,41.0892,40.5915,40.9519,2016476.0
2019-09-05 10:00:00,47.73,48.17,47.73,48.12,2026376.0,40.9605,41.3381,40.9605,41.2951,2026376.0
2019-09-05 10:30:00,48.12,48.14,47.83,47.87,1341724.0,41.2951,41.3123,41.0463,41.0806,1341724.0
2019-09-05 11:00:00,47.88,47.96,47.71,47.8,915827.0,41.0892,41.1578,40.9433,41.0205,915827.0
2019-09-05 11:30:00,47.8,47.88,47.73,47.84,705547.0,41.0205,41.0892,40.9605,41.0549,705547.0
2019-09-05 12:00:00,47.84,47.85,47.64,47.69,639086.0,41.0549,41.0634,40.8832,40.9261,639086.0
2019-09-05 12:30:00,47.69,47.81,47.68,47.73,722325.0,40.9261,41.0291,40.9176,40.9605,722325.0
2019-09-05 13:00:00,47.73,47.76,47.51,47.69,847340.0,40.9605,40.9862,40.7717,40.9261,847340.0
2019-09-05 13:30:00,47.69,47.71,47.62,47.62,661954.0,40.9261,40.9433,40.8661,40.8661,661954.0
2019-09-05 14:00:00,47.62,47.76,47.58,47.75,930196.0,40.8661,40.9862,40.8317,40.9776,930196.0
2019-09-05 14:30:00,47.74,47.76,47.64,47.72,1204465.0,40.969,40.9862,40.8832,40.9519,1204465.0
2019-09-05 15:00:00,47.72,47.84,47.67,47.84,1546292.0,40.9519,41.0549,40.909,41.0549,1546292.0
2019-09-05 15:30:00,47.83,47.85,47.59,47.63,2514620.0,41.0463,41.0634,40.8403,40.8746,2514620.0
2019-09-06 09:30:00,47.58,47.77,47.23,47.33,1483394.0,40.8317,40.9948,40.5314,40.6172,1483394.0
2019-09-06 10:00:00,47.34,47.53,47.3,47.36,959930.0,40.6258,40.7888,40.5915,40.6429,959930.0
2019-09-06 10:30:00,47.37,47.55,47.34,47.45,903381.0,40.6515,40.806,40.6258,40.7202,903381.0
2019-09-06 11:00:00,47.44,47.48,47.35,47.46,810787.0,40.7116,40.7459,40.6344,40.7288,810787.0
2019-09-06 11:30:00,47.47,47.47,47.31,47.38,939628.0,40.7373,40.7373,40.6,40.6601,939628.0
2019-09-06 12:00:00,47.38,47.47,47.32,47.36,766815.0,40.6601,40.7373,40.6086,40.6429,766815.0
2019-09-06 12:30:00,47.36,47.36,47.21,47.28,959572.0,40.6429,40.6429,40.5142,40.5743,959572.0
2019-09-06 13:00:00,47.28,47.34,47.24,47.25,735835.0,40.5743,40.6258,40.54,40.5485,735835.0
2019-09-06 13:30:00,47.25,47.33,47.22,47.26,739979.0,40.5485,40.6172,40.5228,40.5571,739979.0
2019-09-06 14:00:00,47.27,47.29,47.17,47.26,1202545.0,40.5657,40.5829,40.4799,40.5571,1202545.0
2019-09-06 14:30:00,47.26,47.27,47.1,47.13,1065177.0,40.5571,40.5657,40.4198,40.4456,1065177.0
2019-09-06 15:00:00,47.13,47.39,47.12,47.38,1493497.0,40.4456,40.6687,40.437,40.6601,1493497.0
2019-09-06 15:30:00,47.39,47.42,47.11,47.16,3102952.0,40.6687,40.6944,40.4284,40.4713,3102952.0
2019-09-09 09:30:00,47.32,47.55,46.89,47.5,3662969.0,40.6086,40.806,40.2396,40.7631,3662969.0
2019-09-09 10:00:00,47.5,47.74,47.29,47.53,2178619.0,40.7631,40.969,40.5829,40.7888,2178619.0
2019-09-09 10:30:00,47.53,47.79,47.46,47.73,1239648.0,40.7888,41.012,40.7288,40.9605,1239648.0
2019-09-09 11:00:00,47.74,47.95,47.67,47.89,1942277.0,40.969,41.1493,40.909,41.0978,1942277.0
2019-09-09 11:30:00,47.88,47.95,47.83,47.88,1063079.0,41.0892,41.1493,41.0463,41.0892,1063079.0
2019-09-09 12:00:00,47.88,47.93,47.72,47.73,1685007.0,41.0892,41.1321,40.9519,40.9605,1685007.0
2019-09-09 12:30:00,47.73,47.98,47.68,47.95,1070377.0,40.9605,41.175,40.9176,41.1493,1070377.0
2019-09-09 13:00:00,47.95,48.03,47.92,48.0,672127.0,41.1493,41.2179,41.1235,41.1922,672127.0
2019-09-09 13:30:00,48.01,48.24,47.99,48.2,1305288.0,41.2008,41.3981,41.1836,41.3638,1305288.0
2019-09-09 14:00:00,48.21,48.38,48.16,48.36,1322697.0,41.3724,41.5183,41.3295,41.5011,1322697.0
2019-09-09 14:30:00,48.37,48.51,48.35,48.4,1865547.0,41.5097,41.6298,41.4925,41.5354,1865547.0
2019-09-09 15:00:00,48.4,48.64,48.39,48.61,1293263.0,41.5354,41.7414,41.5269,41.7157,1293263.0
2019-09-09 15:30:00,48.61,48.64,48.37,48.41,3428446.0,41.7157,41.7414,41.5097,41.544,3428446.0
2019-09-10 09:30:00,48.07,48.93,48.07,48.84,3413436.0,41.2522,41.9903,41.2522,41.913,3413436.0
2019-09-10 10:00:00,48.84,48.85,48.34,48.59,2151217.0,41.913,41.9216,41.4839,41.6985,2151217.0
2019-09-10 10:30:00,48.59,48.6,48.08,48.16,1720479.0,41.6985,41.7071,41.2608,41.3295,1720479.0
2019-09-10 11:00:00,48.15,48.36,48.14,48.25,1331360.0,41.3209,41.5011,41.3123,41.4067,1331360.0
2019-09-10 11:30:00,48.24,48.44,48.24,48.3,1319355.0,41.3981,41.5698,41.3981,41.4496,1319355.0
2019-09-10 12:00:00,48.3,48.4,48.17,48.28,1088821.0,41.4496,41.5354,41.3381,41.4325,1088821.0
2019-09-10 12:30:00,48.27,48.35,48.2,48.25,940899.0,41.4239,41.4925,41.3638,41.4067,940899.0
2019-09-10 13:00:00,48.26,48.34,48.14,48.31,1168401.0,41.4153,41.4839,41.3123,41.4582,1168401.0
2019-09-10 13:30:00,48.3,48.43,48.28,48.32,1294041.0,41.4496,41.5612,41.4325,41.4668,1294041.0
2019-09-10 14:00:00,48.32,48.45,48.26,48.37,1015831.0,41.4668,41.5783,41.4153,41.5097,1015831.0
2019-09-10 14:30:00,48.37,48.38,48.14,48.26,1126776.0,41.5097,41.5183,41.3123,41.4153,1126776.0
2019-09-10 15:00:00,48.26,48.31,48.2,48.23,1167673.0,41.4153,41.4582,41.3638,41.3895,1167673.0
2019-09-10 15:30:00,48.23,48.33,48.16,48.33,2803229.0,41.3895,41.4754,41.3295,41.4754,2803229.0
2019-09-11 09:30:00,48.29,48.5,47.78,48.32,1763192.0,41.441,41.6213,41.0034,41.4668,1763192.0
2019-09-11 10:00:00,48.31,48.62,48.3,48.54,1106282.0,41.4582,41.7242,41.4496,41.6556,1106282.0
2019-09-11 10:30:00,48.53,48.84,48.5,48.82,1137339.0,41.647,41.913,41.6213,41.8959,1137339.0
2019-09-11 11:00:00,48.83,48.85,48.55,48.79,1188881.0,41.9045,41.9216,41.6642,41.8701,1188881.0
2019-09-11 11:30:00,48.79,48.84,48.6,48.79,1263741.0,41.8701,41.913,41.7071,41.8701,1263741.0
2019-09-11 12:00:00,48.79,48.85,48.74,48.82,985691.0,41.8701,41.9216,41.8272,41.8959,985691.0
2019-09-11 12:30:00,48.83,48.9,48.74,48.87,944612.0,41.9045,41.9645,41.8272,41.9388,944612.0
2019-09-11 13:00:00,48.88,48.98,48.84,48.85,971746.0,41.9474,42.0332,41.913,41.9216,971746.0
2019-09-11 13:30:00,48.85,48.93,48.78,48.88,722628.0,41.9216,41.9903,41.8615,41.9474,722628.0
2019-09-11 14:00:00,48.87,48.91,48.78,48.79,830686.0,41.9388,41.9731,41.8615,41.8701,830686.0
2019-09-11 14:30:00,48.79,48.85,48.66,48.71,1120056.0,41.8701,41.9216,41.7586,41.8015,1120056.0
2019-09-11 15:00:00,48.71,48.8,48.7,48.72,1050622.0,41.8015,41.8787,41.7929,41.8101,1050622.0
2019-09-11 15:30:00,48.71,48.86,48.71,48.85,2590311.0,41.8015,41.9302,41.8015,41.9216,2590311.0
2019-09-12 09:30:00,48.52,48.64,48.22,48.53,2228363.0,41.6384,41.7414,41.381,41.647,2228363.0
2019-09-12 10:00:00,48.53,48.8,48.34,48.68,1339135.0,41.647,41.8787,41.4839,41.7757,1339135.0
2019-09-12 10:30:00,48.69,48.83,48.37,48.51,1217371.0,41.7843,41.9045,41.5097,41.6298,1217371.0
2019-09-12 11:00:00,48.5,48.78,48.36,48.76,1101464.0,41.6213,41.8615,41.5011,41.8444,1101464.0
2019-09-12 11:30:00,48.76,48.89,48.73,48.84,1313505.0,41.8444,41.9559,41.8186,41.913,1313505.0
2019-09-12 12:00:00,48.84,49.0,48.79,48.88,1353746.0,41.913,42.0503,41.8701,41.9474,1353746.0
2019-09-12 12:30:00,48.88,48.98,48.84,48.91,1067445.0,41.9474,42.0332,41.913,41.9731,1067445.0
2019-09-12 13:00:00,48.91,49.01,48.89,48.9,1063550.0,41.9731,42.0589,41.9559,41.9645,1063550.0
2019-09-12 13:30:00,48.89,49.08,48.87,48.99,943401.0,41.9559,42.119,41.9388,42.0418,943401.0
2019-09-12 14:00:00,49.0,49.0,48.81,48.82,1393920.0,42.0503,42.0503,41.8873,41.8959,1393920.0
2019-09-12 14:30:00,48.82,48.85,48.75,48.79,1327860.0,41.8959,41.9216,41.8358,41.8701,1327860.0
2019-09-12 15:00:00,48.79,48.87,48.66,48.81,1833552.0,41.8701,41.9388,41.7586,41.8873,1833552.0
2019-09-12 15:30:00,48.82,48.82,48.63,48.66,3413512.0,41.8959,41.8959,41.7328,41.7586,3413512.0
2019-09-13 09:30:00,49.01,49.31,48.77,48.82,3437376.0,42.0589,42.3164,41.853,41.8959,3437376.0
2019-09-13 10:00:00,48.81,49.1,48.8,49.07,1214997.0,41.8873,42.1362,41.8787,42.1104,1214997.0
2019-09-13 10:30:00,49.06,49.15,48.98,49.08,1493534.0,42.1018,42.1791,42.0332,42.119,1493534.0
2019-09-13 11:00:00,49.08,49.3,49.05,49.25,1508227.0,42.119,42.3078,42.0932,42.2649,1508227.0
2019-09-13 11:30:00,49.25,49.36,49.15,49.25,1499313.0,42.2649,42.3593,42.1791,42.2649,1499313.0
2019-09-13 12:00:00,49.24,49.24,49.08,49.15,1264668.0,42.2563,42.2563,42.119,42.1791,1264668.0
2019-09-13 12:30:00,49.15,49.35,49.13,49.3,815919.0,42.1791,42.3507,42.1619,42.3078,815919.0
2019-09-13 13:00:00,49.3,49.31,49.14,49.2,1037890.0,42.3078,42.3164,42.1705,42.222,1037890.0
2019-09-13 13:30:00,49.21,49.24,49.03,49.06,971542.0,42.2306,42.2563,42.0761,42.1018,971542.0
2019-09-13 14:00:00,49.06,49.09,48.96,48.98,1014618.0,42.1018,42.1276,42.016,42.0332,1014618.0
2019-09-13 14:30:00,48.98,48.98,48.8,48.82,1576236.0,42.0332,42.0332,41.8787,41.8959,1576236.0
2019-09-13 15:00:00,48.83,48.9,48.66,48.85,1404849.0,41.9045,41.9645,41.7586,41.9216,1404849.0
2019-09-13 15:30:00,48.85,49.05,48.82,48.89,2940529.0,41.9216,42.0932,41.8959,41.9559,2940529.0
2019-09-16 09:30:00,48.46,48.85,48.4,48.68,2066133.0,41.5869,41.9216,41.5354,41.7757,2066133.0
2019-09-16 10:00:00,48.66,48.87,48.64,48.78,864245.0,41.7586,41.9388,41.7414,41.8615,864245.0
2019-09-16 10:30:00,48.78,48.85,48.68,48.73,901213.0,41.8615,41.9216,41.7757,41.8186,901213.0
2019-09-16 11:00:00,48.73,48.79,48.65,48.73,661762.0,41.8186,41.8701,41.75,41.8186,661762.0
2019-09-16 11:30:00,48.73,48.78,48.63,48.67,994226.0,41.8186,41.8615,41.7328,41.7671,994226.0
2019-09-16 12:00:00,48.66,48.74,48.57,48.7,836103.0,41.7586,41.8272,41.6813,41.7929,836103.0
2019-09-16 12:30:00,48.7,48.78,48.64,48.73,750189.0,41.7929,41.8615,41.7414,41.8186,750189.0
2019-09-16 13:00:00,48.72,48.89,48.7,48.89,667488.0,41.8101,41.9559,41.7929,41.9559,667488.0
2019-09-16 13:30:00,48.89,48.93,48.79,48.87,800766.0,41.9559,41.9903,41.8701,41.9388,800766.0
2019-09-16 14:00:00,48.87,48.94,48.84,48.89,933352.0,41.9388,41.9988,41.913,41.9559,933352.0
2019-09-16 14:30:00,48.88,48.97,48.85,48.86,825704.0,41.9474,42.0246,41.9216,41.9302,825704.0
2019-09-16 15:00:00,48.86,48.89,48.76,48.8,1156228.0,41.9302,41.9559,41.8444,41.8787,1156228.0
2019-09-16 15:30:00,48.79,49.0,48.76,48.98,2525706.0,41.8701,42.0503,41.8444,42.0332,2525706.0
2019-09-17 09:30:00,48.7,48.86,48.51,48.64,1336319.0,41.7929,41.9302,41.6298,41.7414,1336319.0
2019-09-17 10:00:00,48.65,48.75,48.39,48.4,1083226.0,41.75,41.8358,41.5269,41.5354,1083226.0
2019-09-17 10:30:00,48.4,48.59,48.39,48.44,930552.0,41.5354,41.6985,41.5269,41.5698,930552.0
2019-09-17 11:00:00,48.44,48.56,48.31,48.55,1321830.0,41.5698,41.6727,41.4582,41.6642,1321830.0
2019-09-17 11:30:00,48.56,48.69,48.54,48.6,889069.0,41.6727,41.7843,41.6556,41.7071,889069.0
2019-09-17 12:00:00,48.59,48.71,48.56,48.65,872049.0,41.6985,41.8015,41.6727,41.75,872049.0
2019-09-17 12:30:00,48.66,48.73,48.55,48.69,832073.0,41.7586,41.8186,41.6642,41.7843,832073.0
2019-09-17 13:00:00,48.69,48.81,48.68,48.72,829889.0,41.7843,41.8873,41.7757,41.8101,829889.0
2019-09-17 13:30:00,48.73,48.81,48.72,48.76,927618.0,41.8186,41.8873,41.8101,41.8444,927618.0
2019-09-17 14:00:00,48.76,48.83,48.58,48.63,930117.0,41.8444,41.9045,41.6899,41.7328,930117.0
2019-09-17 14:30:00,48.62,48.78,48.61,48.67,1166780.0,41.7242,41.8615,41.7157,41.7671,1166780.0
2019-09-17 15:00:00,48.68,48.76,48.63,48.7,741122.0,41.7757,41.8444,41.7328,41.7929,741122.0
2019-09-17 15:30:00,48.71,48.82,48.65,48.74,1740749.0,41.8015,41.8959,41.75,41.8272,1740749.0
2019-09-18 09:30:00,48.63,48.77,48.43,48.62,1370641.0,41.7328,41.853,41.5612,41.7242,1370641.0
2019-09-18 10:00:00,48.62,48.85,48.52,48.85,727560.0,41.7242,41.9216,41.6384,41.9216,727560.0
2019-09-18 10:30:00,48.85,48.85,48.69,48.73,593668.0,41.9216,41.9216,41.7843,41.8186,593668.0
2019-09-18 11:00:00,48.72,48.8,48.65,48.67,841925.0,41.8101,41.8787,41.75,41.7671,841925.0
2019-09-18 11:30:00,48.66,48.78,48.64,48.76,509838.0,41.7586,41.8615,41.7414,41.8444,509838.0
2019-09-18 12:00:00,48.76,48.81,48.72,48.8,732834.0,41.8444,41.8873,41.8101,41.8787,732834.0
2019-09-18 12:30:00,48.8,48.84,48.74,48.78,919923.0,41.8787,41.913,41.8272,41.8615,919923.0
2019-09-18 13:00:00,48.78,48.81,48.69,48.73,459940.0,41.8615,41.8873,41.7843,41.8186,459940.0
2019-09-18 13:30:00,48.74,48.85,48.68,48.72,702969.0,41.8272,41.9216,41.7757,41.8101,702969.0
2019-09-18 14:00:00,48.73,49.05,48.67,48.8,2822798.0,41.8186,42.0932,41.7671,41.8787,2822798.0
2019-09-18 14:30:00,48.8,49.06,48.71,48.91,2403167.0,41.8787,42.1018,41.8015,41.9731,2403167.0
2019-09-18 15:00:00,48.91,49.16,48.88,49.1,1438436.0,41.9731,42.1876,41.9474,42.1362,1438436.0
2019-09-18 15:30:00,49.11,49.21,48.9,48.93,3569297.0,42.1447,42.2306,41.9645,41.9903,3569297.0
2019-09-19 09:30:00,48.86,49.16,48.86,48.98,1403820.0,41.9302,42.1876,41.9302,42.0332,1403820.0
2019-09-19 10:00:00,48.98,49.13,48.87,49.01,876068.0,42.0332,42.1619,41.9388,42.0589,876068.0
2019-09-19 10:30:00,49.01,49.19,49.0,49.15,1021687.0,42.0589,42.2134,42.0503,42.1791,1021687.0
2019-09-19 11:00:00,49.14,49.22,49.03,49.21,1623926.0,42.1705,42.2391,42.0761,42.2306,1623926.0
2019-09-19 11:30:00,49.22,49.3,49.2,49.28,1122064.0,42.2391,42.3078,42.222,42.2906,1122064.0
2019-09-19 12:00:00,49.28,49.29,49.13,49.13,665261.0,42.2906,42.2992,42.1619,42.1619,665261.0
2019-09-19 12:30:00,49.14,49.22,49.1,49.16,638205.0,42.1705,42.2391,42.1362,42.1876,638205.0
2019-09-19 13:00:00,49.16,49.31,49.11,49.29,678140.0,42.1876,42.3164,42.1447,42.2992,678140.0
2019-09-19 13:30:00,49.29,49.29,49.15,49.24,905760.0,42.2992,42.2992,42.1791,42.2563,905760.0
2019-09-19 14:00:00,49.23,49.26,49.18,49.2,621316.0,42.2477,42.2735,42.2048,42.222,621316.0
2019-09-19 14:30:00,49.2,49.21,49.02,49.07,634739.0,42.222,42.2306,42.0675,42.1104,634739.0
2019-09-19 15:00:00,49.07,49.13,48.95,48.99,807207.0,42.1104,42.1619,42.0074,42.0418,807207.0
2019-09-19 15:30:00,48.99,49.1,48.89,48.9,1976484.0,42.0418,42.1362,41.9559,41.9645,1976484.0
2019-09-20 09:30:00,49.07,49.07,48.62,48.98,5361322.0,42.1104,42.1104,41.7242,42.0332,5361322.0
2019-09-20 10:00:00,48.98,49.11,48.93,48.98,2020728.0,42.0332,42.1447,41.9903,42.0332,2020728.0
2019-09-20 10:30:00,48.99,49.13,48.92,49.11,1081982.0,42.0418,42.1619,41.9817,42.1447,1081982.0
2019-09-20 11:00:00,49.11,49.14,48.97,49.05,804577.0,42.1447,42.1705,42.0246,42.0932,804577.0
2019-09-20 11:30:00,49.04,49.14,48.98,49.1,965150.0,42.0847,42.1705,42.0332,42.1362,965150.0
2019-09-20 12:00:00,49.1,49.3,49.09,49.25,629872.0,42.1362,42.3078,42.1276,42.2649,629872.0
2019-09-20 12:30:00,49.25,49.28,49.14,49.18,414363.0,42.2649,42.2906,42.1705,42.2048,414363.0
2019-09-20 13:00:00,49.19,49.2,48.7,48.97,1721574.0,42.2134,42.222,41.7929,42.0246,1721574.0
2019-09-20 13:30:00,48.98,48.98,48.69,48.84,898723.0,42.0332,42.0332,41.7843,41.913,898723.0
2019-09-20 14:00:00,48.84,48.93,48.71,48.73,915496.0,41.913,41.9903,41.8015,41.8186,915496.0
2019-09-20 14:30:00,48.73,48.91,48.71,48.85,661847.0,41.8186,41.9731,41.8015,41.9216,661847.0
2019-09-20 15:00:00,48.85,48.96,48.6,48.65,869543.0,41.9216,42.016,41.7071,41.75,869543.0
2019-09-20 15:30:00,48.66,48.83,48.61,48.62,2977475.0,41.7586,41.9045,41.7157,41.7242,2977475.0
2019-09-23 09:30:00,48.32,48.92,48.31,48.74,1364650.0,41.4668,41.9817,41.4582,41.8272,1364650.0
2019-09-23 10:00:00,48.75,48.77,48.46,48.59,774060.0,41.8358,41.853,41.5869,41.6985,774060.0
2019-09-23 10:30:00,48.59,48.66,48.51,48.59,1281119.0,41.6985,41.7586,41.6298,41.6985,1281119.0
2019-09-23 11:00:00,48.59,48.86,48.56,48.83,920375.0,41.6985,41.9302,41.6727,41.9045,920375.0
2019-09-23 11:30:00,48.82,48.88,48.75,48.82,810666.0,41.8959,41.9474,41.8358,41.8959,810666.0
2019-09-23 12:00:00,48.82,48.89,48.75,48.86,946214.0,41.8959,41.9559,41.8358,41.9302,946214.0
2019-09-23 12:30:00,48.86,48.93,48.78,48.84,774350.0,41.9302,41.9903,41.8615,41.913,774350.0
2019-09-23 13:00:00,48.84,49.0,48.8,48.99,1917695.0,41.913,42.0503,41.8787,42.0418,1917695.0
2019-09-23 13:30:00,48.99,49.01,48.96,49.0,997911.0,42.0418,42.0589,42.016,42.0503,997911.0
2019-09-23 14:00:00,49.0,49.01,48.94,48.96,857635.0,42.0503,42.0589,41.9988,42.016,857635.0
2019-09-23 14:30:00,48.96,49.0,48.9,48.98,866537.0,42.016,42.0503,41.9645,42.0332,866537.0
2019-09-23 15:00:00,48.97,49.08,48.95,49.05,2021134.0,42.0246,42.119,42.0074,42.0932,2021134.0
2019-09-23 15:30:00,49.05,49.09,48.88,48.95,1949113.0,42.0932,42.1276,41.9474,42.0074,1949113.0
2019-09-24 09:30:00,48.98,49.22,48.78,49.06,1393468.0,42.0332,42.2391,41.8615,42.1018,1393468.0
2019-09-24 10:00:00,49.06,49.07,48.76,48.98,1478209.0,42.1018,42.1104,41.8444,42.0332,1478209.0
2019-09-24 10:30:00,48.98,49.11,48.96,49.04,958365.0,42.0332,42.1447,42.016,42.0847,958365.0
2019-09-24 11:00:00,49.04,49.07,48.92,48.98,1013582.0,42.0847,42.1104,41.9817,42.0332,1013582.0
2019-09-24 11:30:00,48.99,49.03,48.81,48.94,970282.0,42.0418,42.0761,41.8873,41.9988,970282.0
2019-09-24 12:00:00,48.93,49.11,48.84,48.91,901310.0,41.9903,42.1447,41.913,41.9731,901310.0
2019-09-24 12:30:00,48.91,48.92,48.6,48.6,1228338.0,41.9731,41.9817,41.7071,41.7071,1228338.0
2019-09-24 13:00:00,48.6,48.66,48.47,48.47,1016164.0,41.7071,41.7586,41.5955,41.5955,1016164.0
2019-09-24 13:30:00,48.48,48.79,48.48,48.73,755115.0,41.6041,41.8701,41.6041,41.8186,755115.0
2019-09-24 14:00:00,48.73,48.95,48.53,48.83,1084231.0,41.8186,42.0074,41.647,41.9045,1084231.0
2019-09-24 14:30:00,48.83,48.86,48.57,48.6,1335126.0,41.9045,41.9302,41.6813,41.7071,1335126.0
2019-09-24 15:00:00,48.59,48.85,48.58,48.64,1135663.0,41.6985,41.9216,41.6899,41.7414,1135663.0
2019-09-24 15:30:00,48.64,48.81,48.56,48.66,3112315.0,41.7414,41.8873,41.6727,41.7586,3112315.0
2019-09-25 09:30:00,48.73,49.17,48.65,48.89,1425728.0,41.8186,42.1962,41.75,41.9559,1425728.0
2019-09-25 10:00:00,48.9,49.04,48.7,49.01,1297940.0,41.9645,42.0847,41.7929,42.0589,1297940.0
2019-09-25 10:30:00,49.01,49.21,48.91,49.12,2179553.0,42.0589,42.2306,41.9731,42.1533,2179553.0
2019-09-25 11:00:00,49.12,49.36,49.07,49.36,1427737.0,42.1533,42.3593,42.1104,42.3593,1427737.0
2019-09-25 11:30:00,49.36,49.42,49.26,49.39,813471.0,42.3593,42.4108,42.2735,42.385,813471.0
2019-09-25 12:00:00,49.38,49.43,49.3,49.35,759631.0,42.3764,42.4194,42.3078,42.3507,759631.0
2019-09-25 12:30:00,49.34,49.38,49.19,49.2,848056.0,42.3421,42.3764,42.2134,42.222,848056.0
2019-09-25 13:00:00,49.21,49.39,49.16,49.34,747430.0,42.2306,42.385,42.1876,42.3421,747430.0
2019-09-25 13:30:00,49.34,49.49,49.33,49.46,703779.0,42.3421,42.4708,42.3335,42.4451,703779.0
2019-09-25 14:00:00,49.46,49.54,49.4,49.46,1319802.0,42.4451,42.5138,42.3936,42.4451,1319802.0
2019-09-25 14:30:00,49.45,49.49,49.36,49.36,833577.0,42.4365,42.4708,42.3593,42.3593,833577.0
2019-09-25 15:00:00,49.36,49.37,49.24,49.33,986779.0,42.3593,42.3679,42.2563,42.3335,986779.0
2019-09-25 15:30:00,49.34,49.37,49.25,49.29,2098036.0,42.3421,42.3679,42.2649,42.2992,2098036.0
2019-09-26 09:30:00,49.25,49.37,49.15,49.2,1294228.0,42.2649,42.3679,42.1791,42.222,1294228.0
2019-09-26 10:00:00,49.2,49.27,48.99,49.1,902789.0,42.222,42.282,42.0418,42.1362,902789.0
2019-09-26 10:30:00,49.08,49.18,48.98,49.09,1056469.0,42.119,42.2048,42.0332,42.1276,1056469.0
2019-09-26 11:00:00,49.09,49.18,48.94,49.0,871250.0,42.1276,42.2048,41.9988,42.0503,871250.0
2019-09-26 11:30:00,49.01,49.17,48.97,49.09,889920.0,42.0589,42.1962,42.0246,42.1276,889920.0
2019-09-26 12:00:00,49.09,49.23,49.04,49.16,961955.0,42.1276,42.2477,42.0847,42.1876,961955.0
2019-09-26 12:30:00,49.15,49.21,49.11,49.18,593357.0,42.1791,42.2306,42.1447,42.2048,593357.0
2019-09-26 13:00:00,49.19,49.19,49.03,49.05,660512.0,42.2134,42.2134,42.0761,42.0932,660512.0
2019-09-26 13:30:00,49.05,49.18,49.02,49.14,913838.0,42.0932,42.2048,42.0675,42.1705,913838.0
2019-09-26 14:00:00,49.15,49.21,49.13,49.13,1109206.0,42.1791,42.2306,42.1619,42.1619,1109206.0
2019-09-26 14:30:00,49.13,49.16,49.06,49.07,701825.0,42.1619,42.1876,42.1018,42.1104,701825.0
2019-09-26 15:00:00,49.07,49.15,49.03,49.08,1346513.0,42.1104,42.1791,42.0761,42.119,1346513.0
2019-09-26 15:30:00,49.09,49.13,48.82,48.87,2773493.0,42.1276,42.1619,41.8959,41.9388,2773493.0
2019-09-27 09:30:00,50.4,51.41,50.25,51.17,11472805.0,43.2518,44.1185,43.1231,43.9126,11472805.0
2019-09-27 10:00:00,51.18,51.22,50.77,50.98,6702926.0,43.9212,43.9555,43.5693,43.7495,6702926.0
2019-09-27 10:30:00,50.98,51.01,50.8,50.91,4892209.0,43.7495,43.7753,43.595,43.6894,4892209.0
2019-09-27 11:00:00,50.91,50.95,50.73,50.89,2813496.0,43.6894,43.7238,43.535,43.6723,2813496.0
2019-09-27 11:30:00,50.9,51.0,50.69,50.98,3803035.0,43.6809,43.7667,43.5006,43.7495,3803035.0
2019-09-27 12:00:00,50.98,51.06,50.87,50.97,3455213.0,43.7495,43.8182,43.6551,43.7409,3455213.0
2019-09-27 12:30:00,50.98,51.02,50.8,50.9,2308766.0,43.7495,43.7838,43.595,43.6809,2308766.0
2019-09-27 13:00:00,50.9,50.97,50.77,50.81,1981587.0,43.6809,43.7409,43.5693,43.6036,1981587.0
2019-09-27 13:30:00,50.8,50.92,50.75,50.86,1545435.0,43.595,43.698,43.5521,43.6465,1545435.0
2019-09-27 14:00:00,50.86,50.92,50.78,50.87,1820382.0,43.6465,43.698,43.5779,43.6551,1820382.0
2019-09-27 14:30:00,50.86,50.88,50.55,50.62,2665293.0,43.6465,43.6637,43.3805,43.4406,2665293.0
2019-09-27 15:00:00,50.62,50.77,50.49,50.64,3513605.0,43.4406,43.5693,43.329,43.4577,3513605.0
2019-09-27 15:30:00,50.64,50.8,50.57,50.72,5167634.0,43.4577,43.595,43.3977,43.5264,5167634.0
2019-09-30 09:30:00,50.77,50.85,50.27,50.38,2955736.0,43.5693,43.638,43.1402,43.2346,2955736.0
2019-09-30 10:00:00,50.37,50.46,50.05,50.38,2269936.0,43.226,43.3033,42.9514,43.2346,2269936.0
2019-09-30 10:30:00,50.38,50.52,50.31,50.49,1087845.0,43.2346,43.3548,43.1745,43.329,1087845.0
2019-09-30 11:00:00,50.49,50.58,50.37,50.56,1400112.0,43.329,43.4062,43.226,43.3891,1400112.0
2019-09-30 11:30:00,50.57,50.63,50.48,50.52,945706.0,43.3977,43.4492,43.3204,43.3548,945706.0
2019-09-30 12:00:00,50.52,50.59,50.44,50.47,1019088.0,43.3548,43.4148,43.2861,43.3118,1019088.0
2019-09-30 12:30:00,50.48,50.51,50.4,50.46,821521.0,43.3204,43.3462,43.2518,43.3033,821521.0
2019-09-30 13:00:00,50.46,50.54,50.42,50.48,782067.0,43.3033,43.3719,43.2689,43.3204,782067.0
2019-09-30 13:30:00,50.48,50.59,50.46,50.53,831560.0,43.3204,43.4148,43.3033,43.3633,831560.0
2019-09-30 14:00:00,50.54,50.63,50.51,50.55,1571533.0,43.3719,43.4492,43.3462,43.3805,1571533.0
2019-09-30 14:30:00,50.55,50.66,50.54,50.59,1521840.0,43.3805,43.4749,43.3719,43.4148,1521840.0
2019-09-30 15:00:00,50.59,50.71,50.56,50.64,2112861.0,43.4148,43.5178,43.3891,43.4577,2112861.0
2019-09-30 15:30:00,50.64,50.68,50.43,50.44,4709574.0,43.4577,43.4921,43.2775,43.2861,4709574.0
2019-10-01 09:30:00,50.65,50.78,50.45,50.55,2376545.0,43.4663,43.5779,43.2947,43.3805,2376545.0
2019-10-01 10:00:00,50.54,50.55,49.68,49.84,3378297.0,43.3719,43.3805,42.6339,42.7712,3378297.0
2019-10-01 10:30:00,49.84,49.95,49.6,49.61,2061322.0,42.7712,42.8656,42.5652,42.5738,2061322.0
2019-10-01 11:00:00,49.62,49.77,49.5,49.69,1812288.0,42.5824,42.7111,42.4794,42.6425,1812288.0
2019-10-01 11:30:00,49.7,49.71,49.4,49.41,1482266.0,42.6511,42.6596,42.3936,42.4022,1482266.0
2019-10-01 12:00:00,49.41,49.53,49.3,49.42,1200279.0,42.4022,42.5052,42.3078,42.4108,1200279.0
2019-10-01 12:30:00,49.42,49.6,49.37,49.4,847582.0,42.4108,42.5652,42.3679,42.3936,847582.0
2019-10-01 13:00:00,49.39,49.45,49.27,49.3,1469546.0,42.385,42.4365,42.282,42.3078,1469546.0
2019-10-01 13:30:00,49.3,49.35,49.1,49.11,1258182.0,42.3078,42.3507,42.1362,42.1447,1258182.0
2019-10-01 14:00:00,49.1,49.19,49.05,49.16,1433074.0,42.1362,42.2134,42.0932,42.1876,1433074.0
2019-10-01 14:30:00,49.16,49.34,49.14,49.2,1254111.0,42.1876,42.3421,42.1705,42.222,1254111.0
2019-10-01 15:00:00,49.19,49.31,49.11,49.23,1727442.0,42.2134,42.3164,42.1447,42.2477,1727442.0
2019-10-01 15:30:00,49.23,49.24,49.0,49.06,3275118.0,42.2477,42.2563,42.0503,42.1018,3275118.0
2019-10-02 09:30:00,48.72,48.85,48.52,48.75,2451595.0,41.8101,41.9216,41.6384,41.8358,2451595.0
2019-10-02 10:00:00,48.76,49.04,48.68,48.69,1391115.0,41.8444,42.0847,41.7757,41.7843,1391115.0
2019-10-02 10:30:00,48.69,48.69,48.48,48.57,1769284.0,41.7843,41.7843,41.6041,41.6813,1769284.0
2019-10-02 11:00:00,48.57,48.71,48.52,48.57,1159276.0,41.6813,41.8015,41.6384,41.6813,1159276.0
2019-10-02 11:30:00,48.57,48.67,48.37,48.61,1186684.0,41.6813,41.7671,41.5097,41.7157,1186684.0
2019-10-02 12:00:00,48.61,48.65,48.47,48.59,690114.0,41.7157,41.75,41.5955,41.6985,690114.0
2019-10-02 12:30:00,48.58,48.6,48.38,48.51,849012.0,41.6899,41.7071,41.5183,41.6298,849012.0
2019-10-02 13:00:00,48.51,48.72,48.45,48.66,848546.0,41.6298,41.8101,41.5783,41.7586,848546.0
2019-10-02 13:30:00,48.66,48.68,48.53,48.65,959682.0,41.7586,41.7757,41.647,41.75,959682.0
2019-10-02 14:00:00,48.65,48.72,48.52,48.66,844459.0,41.75,41.8101,41.6384,41.7586,844459.0
2019-10-02 14:30:00,48.66,48.76,48.58,48.68,1037504.0,41.7586,41.8444,41.6899,41.7757,1037504.0
2019-10-02 15:00:00,48.69,48.74,48.57,48.66,1390567.0,41.7843,41.8272,41.6813,41.7586,1390567.0
2019-10-02 15:30:00,48.66,48.73,48.44,48.48,3906368.0,41.7586,41.8186,41.5698,41.6041,3906368.0
2019-10-03 09:30:00,48.3,48.42,48.18,48.27,1528758.0,41.4496,41.5526,41.3466,41.4239,1528758.0
2019-10-03 10:00:00,48.26,48.28,47.32,48.0,2614835.0,41.4153,41.4325,40.6086,41.1922,2614835.0
2019-10-03 10:30:00,48.0,48.15,47.8,48.03,1164406.0,41.1922,41.3209,41.0205,41.2179,1164406.0
2019-10-03 11:00:00,48.02,48.31,47.99,48.06,1271089.0,41.2093,41.4582,41.1836,41.2437,1271089.0
2019-10-03 11:30:00,48.06,48.14,47.95,48.08,1088808.0,41.2437,41.3123,41.1493,41.2608,1088808.0
2019-10-03 12:00:00,48.08,48.32,48.07,48.29,1080555.0,41.2608,41.4668,41.2522,41.441,1080555.0
2019-10-03 12:30:00,48.28,48.34,48.22,48.3,897051.0,41.4325,41.4839,41.381,41.4496,897051.0
2019-10-03 13:00:00,48.3,48.35,48.2,48.25,671476.0,41.4496,41.4925,41.3638,41.4067,671476.0
2019-10-03 13:30:00,48.25,48.44,48.24,48.39,845877.0,41.4067,41.5698,41.3981,41.5269,845877.0
2019-10-03 14:00:00,48.39,48.48,48.3,48.46,775692.0,41.5269,41.6041,41.4496,41.5869,775692.0
2019-10-03 14:30:00,48.46,48.49,48.32,48.4,845069.0,41.5869,41.6127,41.4668,41.5354,845069.0
2019-10-03 15:00:00,48.4,48.5,48.32,48.43,1011936.0,41.5354,41.6213,41.4668,41.5612,1011936.0
2019-10-03 15:30:00,48.43,48.51,48.23,48.49,2540316.0,41.5612,41.6298,41.3895,41.6127,2540316.0
2019-10-04 09:30:00,48.66,48.9,48.57,48.8,1468717.0,41.7586,41.9645,41.6813,41.8787,1468717.0
2019-10-04 10:00:00,48.81,48.88,48.61,48.62,1084593.0,41.8873,41.9474,41.7157,41.7242,1084593.0
2019-10-04 10:30:00,48.61,48.71,48.58,48.58,627654.0,41.7157,41.8015,41.6899,41.6899,627654.0
2019-10-04 11:00:00,48.58,48.81,48.53,48.79,649959.0,41.6899,41.8873,41.647,41.8701,649959.0
2019-10-04 11:30:00,48.79,48.91,48.76,48.78,655747.0,41.8701,41.9731,41.8444,41.8615,655747.0
2019-10-04 12:00:00,48.79,48.93,48.77,48.8,398284.0,41.8701,41.9903,41.853,41.8787,398284.0
2019-10-04 12:30:00,48.8,48.82,48.68,48.74,529942.0,41.8787,41.8959,41.7757,41.8272,529942.0
2019-10-04 13:00:00,48.74,48.78,48.68,48.78,474678.0,41.8272,41.8615,41.7757,41.8615,474678.0
2019-10-04 13:30:00,48.78,48.92,48.75,48.85,667286.0,41.8615,41.9817,41.8358,41.9216,667286.0
2019-10-04 14:00:00,48.86,49.01,48.83,48.88,964964.0,41.9302,42.0589,41.9045,41.9474,964964.0
2019-10-04 14:30:00,48.88,48.92,48.73,48.76,1134480.0,41.9474,41.9817,41.8186,41.8444,1134480.0
2019-10-04 15:00:00,48.77,48.96,48.74,48.93,1326350.0,41.853,42.016,41.8272,41.9903,1326350.0
2019-10-04 15:30:00,48.93,49.25,48.9,49.2,2661423.0,41.9903,42.2649,41.9645,42.222,2661423.0
2019-10-07 09:30:00,48.95,49.09,48.77,48.97,1151010.0,42.0074,42.1276,41.853,42.0246,1151010.0
2019-10-07 10:00:00,48.98,49.12,48.93,49.03,653136.0,42.0332,42.1533,41.9903,42.0761,653136.0
2019-10-07 10:30:00,49.03,49.09,48.91,49.06,560123.0,42.0761,42.1276,41.9731,42.1018,560123.0
2019-10-07 11:00:00,49.06,49.13,49.03,49.09,735929.0,42.1018,42.1619,42.0761,42.1276,735929.0
2019-10-07 11:30:00,49.09,49.21,49.04,49.15,795348.0,42.1276,42.2306,42.0847,42.1791,795348.0
2019-10-07 12:00:00,49.16,49.18,49.01,49.04,813168.0,42.1876,42.2048,42.0589,42.0847,813168.0
2019-10-07 12:30:00,49.05,49.1,48.97,49.05,528145.0,42.0932,42.1362,42.0246,42.0932,528145.0
2019-10-07 13:00:00,49.05,49.1,48.94,49.0,658125.0,42.0932,42.1362,41.9988,42.0503,658125.0
2019-10-07 13:30:00,48.99,49.29,48.98,49.19,1726399.0,42.0418,42.2992,42.0332,42.2134,1726399.0
2019-10-07 14:00:00,49.19,49.21,49.0,49.07,1226152.0,42.2134,42.2306,42.0503,42.1104,1226152.0
2019-10-07 14:30:00,49.06,49.07,48.75,48.87,1480002.0,42.1018,42.1104,41.8358,41.9388,1480002.0
2019-10-07 15:00:00,48.88,48.98,48.79,48.93,1000932.0,41.9474,42.0332,41.8701,41.9903,1000932.0
2019-10-07 15:30:00,48.92,48.95,48.78,48.8,1688684.0,41.9817,42.0074,41.8615,41.8787,1688684.0
2019-10-08 09:30:00,48.25,48.35,48.04,48.08,1721889.0,41.4067,41.4925,41.2265,41.2608,1721889.0
2019-10-08 10:00:00,48.09,48.1,47.9,47.96,1324359.0,41.2694,41.278,41.1064,41.1578,1324359.0
2019-10-08 10:30:00,47.97,48.0,47.83,47.96,1257058.0,41.1664,41.1922,41.0463,41.1578,1257058.0
2019-10-08 11:00:00,47.97,47.98,47.69,47.7,1394726.0,41.1664,41.175,40.9261,40.9347,1394726.0
2019-10-08 11:30:00,47.71,47.74,47.54,47.68,1358780.0,40.9433,40.969,40.7974,40.9176,1358780.0
2019-10-08 12:00:00,47.68,47.87,47.62,47.83,809553.0,40.9176,41.0806,40.8661,41.0463,809553.0
2019-10-08 12:30:00,47.83,47.99,47.75,47.92,689233.0,41.0463,41.1836,40.9776,41.1235,689233.0
2019-10-08 13:00:00,47.93,48.15,47.92,48.1,617949.0,41.1321,41.3209,41.1235,41.278,617949.0
2019-10-08 13:30:00,48.11,48.13,47.97,48.02,554482.0,41.2866,41.3037,41.1664,41.2093,554482.0
2019-10-08 14:00:00,48.02,48.07,47.92,48.0,870535.0,41.2093,41.2522,41.1235,41.1922,870535.0
2019-10-08 14:30:00,48.0,48.2,47.88,47.98,1298985.0,41.1922,41.3638,41.0892,41.175,1298985.0
2019-10-08 15:00:00,47.98,48.1,47.87,48.01,1178885.0,41.175,41.278,41.0806,41.2008,1178885.0
2019-10-08 15:30:00,48.0,48.14,47.75,47.81,3322859.0,41.1922,41.3123,40.9776,41.0291,3322859.0
2019-10-09 09:30:00,48.17,48.42,48.14,48.17,1209188.0,41.3381,41.5526,41.3123,41.3381,1209188.0
2019-10-09 10:00:00,48.17,48.37,48.1,48.32,918442.0,41.3381,41.5097,41.278,41.4668,918442.0
2019-10-09 10:30:00,48.31,48.34,48.15,48.19,723446.0,41.4582,41.4839,41.3209,41.3552,723446.0
2019-10-09 11:00:00,48.19,48.25,48.08,48.2,629748.0,41.3552,41.4067,41.2608,41.3638,629748.0
2019-10-09 11:30:00,48.2,48.34,48.18,48.2,684923.0,41.3638,41.4839,41.3466,41.3638,684923.0
2019-10-09 12:00:00,48.21,48.32,48.2,48.24,564619.0,41.3724,41.4668,41.3638,41.3981,564619.0
2019-10-09 12:30:00,48.25,48.26,48.16,48.23,503867.0,41.4067,41.4153,41.3295,41.3895,503867.0
2019-10-09 13:00:00,48.23,48.33,48.15,48.17,645448.0,41.3895,41.4754,41.3209,41.3381,645448.0
2019-10-09 13:30:00,48.17,48.26,48.14,48.18,506761.0,41.3381,41.4153,41.3123,41.3466,506761.0
2019-10-09 14:00:00,48.18,48.27,48.15,48.23,694568.0,41.3466,41.4239,41.3209,41.3895,694568.0
2019-10-09 14:30:00,48.23,48.29,48.18,48.26,764546.0,41.3895,41.441,41.3466,41.4153,764546.0
2019-10-09 15:00:00,48.26,48.37,48.25,48.3,1139937.0,41.4153,41.5097,41.4067,41.4496,1139937.0
2019-10-09 15:30:00,48.31,48.39,48.11,48.14,2453870.0,41.4582,41.5269,41.2866,41.3123,2453870.0
2019-10-10 09:30:00,48.33,48.91,48.16,48.87,1988055.0,41.4754,41.9731,41.3295,41.9388,1988055.0
2019-10-10 10:00:00,48.87,48.9,48.65,48.73,1387889.0,41.9388,41.9645,41.75,41.8186,1387889.0
2019-10-10 10:30:00,48.73,48.89,48.64,48.88,1107150.0,41.8186,41.9559,41.7414,41.9474,1107150.0
2019-10-10 11:00:00,48.88,48.96,48.83,48.89,1151588.0,41.9474,42.016,41.9045,41.9559,1151588.0
2019-10-10 11:30:00,48.89,49.07,48.86,49.05,944755.0,41.9559,42.1104,41.9302,42.0932,944755.0
2019-10-10 12:00:00,49.05,49.05,48.82,48.83,1154831.0,42.0932,42.0932,41.8959,41.9045,1154831.0
2019-10-10 12:30:00,48.83,48.87,48.74,48.86,814051.0,41.9045,41.9388,41.8272,41.9302,814051.0
2019-10-10 13:00:00,48.86,48.86,48.69,48.72,732470.0,41.9302,41.9302,41.7843,41.8101,732470.0
2019-10-10 13:30:00,48.72,48.79,48.62,48.71,779802.0,41.8101,41.8701,41.7242,41.8015,779802.0
2019-10-10 14:00:00,48.72,48.76,48.47,48.63,915640.0,41.8101,41.8444,41.5955,41.7328,915640.0
2019-10-10 14:30:00,48.63,48.67,48.54,48.64,663714.0,41.7328,41.7671,41.6556,41.7414,663714.0
2019-10-10 15:00:00,48.63,48.75,48.58,48.75,1228420.0,41.7328,41.8358,41.6899,41.8358,1228420.0
2019-10-10 15:30:00,48.75,48.76,48.59,48.65,2482882.0,41.8358,41.8444,41.6985,41.75,2482882.0
2019-10-11 09:30:00,49.46,49.76,49.35,49.69,2496518.0,42.4451,42.7025,42.3507,42.6425,2496518.0
2019-10-11 10:00:00,49.69,49.8,49.57,49.73,1284446.0,42.6425,42.7369,42.5395,42.6768,1284446.0
2019-10-11 10:30:00,49.73,49.75,49.53,49.6,1149637.0,42.6768,42.694,42.5052,42.5652,1149637.0
2019-10-11 11:00:00,49.61,49.89,49.59,49.88,1230683.0,42.5738,42.8141,42.5567,42.8055,1230683.0
2019-10-11 11:30:00,49.89,49.92,49.66,49.68,1363049.0,42.8141,42.8399,42.6167,42.6339,1363049.0
2019-10-11 12:00:00,49.68,49.76,49.59,49.69,958632.0,42.6339,42.7025,42.5567,42.6425,958632.0
2019-10-11 12:30:00,49.69,49.7,49.45,49.57,1148946.0,42.6425,42.6511,42.4365,42.5395,1148946.0
2019-10-11 13:00:00,49.57,49.64,49.4,49.5,1068147.0,42.5395,42.5996,42.3936,42.4794,1068147.0
2019-10-11 13:30:00,49.5,49.66,49.45,49.64,761764.0,42.4794,42.6167,42.4365,42.5996,761764.0
2019-10-11 14:00:00,49.65,49.69,49.54,49.66,755607.0,42.6082,42.6425,42.5138,42.6167,755607.0
2019-10-11 14:30:00,49.67,49.7,49.56,49.58,921115.0,42.6253,42.6511,42.5309,42.5481,921115.0
2019-10-11 15:00:00,49.58,49.62,49.53,49.6,1274137.0,42.5481,42.5824,42.5052,42.5652,1274137.0
2019-10-11 15:30:00,49.6,49.67,49.15,49.19,4602512.0,42.5652,42.6253,42.1791,42.2134,4602512.0
2019-10-14 09:30:00,49.09,49.29,48.98,49.21,1487281.0,42.1276,42.2992,42.0332,42.2306,1487281.0
2019-10-14 10:00:00,49.21,49.3,49.13,49.16,1101351.0,42.2306,42.3078,42.1619,42.1876,1101351.0
2019-10-14 10:30:00,49.16,49.31,49.14,49.29,813540.0,42.1876,42.3164,42.1705,42.2992,813540.0
2019-10-14 11:00:00,49.28,49.37,49.16,49.29,1050993.0,42.2906,42.3679,42.1876,42.2992,1050993.0
2019-10-14 11:30:00,49.29,49.4,49.26,49.35,732788.0,42.2992,42.3936,42.2735,42.3507,732788.0
2019-10-14 12:00:00,49.36,49.39,49.29,49.36,707343.0,42.3593,42.385,42.2992,42.3593,707343.0
2019-10-14 12:30:00,49.37,49.43,49.33,49.38,549135.0,42.3679,42.4194,42.3335,42.3764,549135.0
2019-10-14 13:00:00,49.39,49.45,49.34,49.43,608532.0,42.385,42.4365,42.3421,42.4194,608532.0
2019-10-14 13:30:00,49.42,49.43,49.33,49.37,833940.0,42.4108,42.4194,42.3335,42.3679,833940.0
2019-10-14 14:00:00,49.37,49.39,49.3,49.32,789914.0,42.3679,42.385,42.3078,42.325,789914.0
2019-10-14 14:30:00,49.33,49.39,49.32,49.36,799738.0,42.3335,42.385,42.325,42.3593,799738.0
2019-10-14 15:00:00,49.36,49.42,49.31,49.38,1270238.0,42.3593,42.4108,42.3164,42.3764,1270238.0
2019-10-14 15:30:00,49.38,49.39,49.26,49.3,2543159.0,42.3764,42.385,42.2735,42.3078,2543159.0
2019-10-15 09:30:00,49.28,49.44,48.78,48.87,3458581.0,42.2906,42.4279,41.8615,41.9388,3458581.0
2019-10-15 10:00:00,48.88,49.89,48.85,49.86,2688452.0,41.9474,42.8141,41.9216,42.7884,2688452.0
2019-10-15 10:30:00,49.86,50.24,49.85,50.21,2515559.0,42.7884,43.1145,42.7798,43.0887,2515559.0
2019-10-15 11:00:00,50.22,50.23,49.73,49.96,1659862.0,43.0973,43.1059,42.6768,42.8742,1659862.0
2019-10-15 11:30:00,49.96,51.24,49.94,51.04,6794412.0,42.8742,43.9726,42.857,43.801,6794412.0
2019-10-15 12:00:00,51.05,51.25,50.91,51.18,2850716.0,43.8096,43.9812,43.6894,43.9212,2850716.0
2019-10-15 12:30:00,51.17,51.19,50.94,51.14,1702312.0,43.9126,43.9297,43.7152,43.8868,1702312.0
2019-10-15 13:00:00,51.15,51.22,50.71,50.72,1238369.0,43.8954,43.9555,43.5178,43.5264,1238369.0
2019-10-15 13:30:00,50.72,50.73,50.61,50.64,1392149.0,43.5264,43.535,43.432,43.4577,1392149.0
2019-10-15 14:00:00,50.64,50.84,50.53,50.53,1470439.0,43.4577,43.6294,43.3633,43.3633,1470439.0
2019-10-15 14:30:00,50.54,50.55,50.28,50.3,1449559.0,43.3719,43.3805,43.1488,43.166,1449559.0
2019-10-15 15:00:00,50.29,50.46,50.23,50.45,1738927.0,43.1574,43.3033,43.1059,43.2947,1738927.0
2019-10-15 15:30:00,50.45,50.46,50.05,50.07,4595482.0,43.2947,43.3033,42.9514,42.9686,4595482.0
2019-10-16 09:30:00,50.04,50.28,49.81,49.91,2342148.0,42.9428,43.1488,42.7455,42.8313,2342148.0
2019-10-16 10:00:00,49.91,50.2,49.75,50.17,1613196.0,42.8313,43.0801,42.694,43.0544,1613196.0
2019-10-16 10:30:00,50.18,50.2,49.82,50.02,1121841.0,43.063,43.0801,42.754,42.9257,1121841.0
2019-10-16 11:00:00,50.01,50.04,49.79,49.88,1038939.0,42.9171,42.9428,42.7283,42.8055,1038939.0
2019-10-16 11:30:00,49.87,49.99,49.76,49.82,1092100.0,42.7969,42.8999,42.7025,42.754,1092100.0
2019-10-16 12:00:00,49.81,49.87,49.58,49.6,1014549.0,42.7455,42.7969,42.5481,42.5652,1014549.0
2019-10-16 12:30:00,49.6,49.64,49.45,49.51,994408.0,42.5652,42.5996,42.4365,42.488,994408.0
2019-10-16 13:00:00,49.51,49.64,49.5,49.63,978723.0,42.488,42.5996,42.4794,42.591,978723.0
2019-10-16 13:30:00,49.63,49.69,49.52,49.55,1353875.0,42.591,42.6425,42.4966,42.5223,1353875.0
2019-10-16 14:00:00,49.55,49.74,49.54,49.63,1282209.0,42.5223,42.6854,42.5138,42.591,1282209.0
2019-10-16 14:30:00,49.64,49.76,49.62,49.65,1872188.0,42.5996,42.7025,42.5824,42.6082,1872188.0
2019-10-16 15:00:00,49.65,49.68,49.49,49.61,1683013.0,42.6082,42.6339,42.4708,42.5738,1683013.0
2019-10-16 15:30:00,49.61,49.75,49.53,49.59,2588254.0,42.5738,42.694,42.5052,42.5567,2588254.0
2019-10-17 09:30:00,49.98,50.17,49.82,49.98,2450341.0,42.8913,43.0544,42.754,42.8913,2450341.0
2019-10-17 10:00:00,49.99,50.03,49.9,49.99,1859204.0,42.8999,42.9343,42.8227,42.8999,1859204.0
2019-10-17 10:30:00,49.99,50.01,49.74,49.75,1548827.0,42.8999,42.9171,42.6854,42.694,1548827.0
2019-10-17 11:00:00,49.74,49.87,49.67,49.74,888007.0,42.6854,42.7969,42.6253,42.6854,888007.0
2019-10-17 11:30:00,49.75,49.76,49.57,49.59,1135903.0,42.694,42.7025,42.5395,42.5567,1135903.0
2019-10-17 12:00:00,49.59,49.62,49.48,49.6,789963.0,42.5567,42.5824,42.4623,42.5652,789963.0
2019-10-17 12:30:00,49.6,49.72,49.59,49.71,559952.0,42.5652,42.6682,42.5567,42.6596,559952.0
2019-10-17 13:00:00,49.7,49.76,49.57,49.59,509077.0,42.6511,42.7025,42.5395,42.5567,509077.0
2019-10-17 13:30:00,49.58,49.78,49.58,49.74,889131.0,42.5481,42.7197,42.5481,42.6854,889131.0
2019-10-17 14:00:00,49.74,49.75,49.54,49.67,930456.0,42.6854,42.694,42.5138,42.6253,930456.0
2019-10-17 14:30:00,49.67,49.79,49.58,49.76,962246.0,42.6253,42.7283,42.5481,42.7025,962246.0
2019-10-17 15:00:00,49.76,49.8,49.7,49.78,884253.0,42.7025,42.7369,42.6511,42.7197,884253.0
2019-10-17 15:30:00,49.78,49.8,49.59,49.61,2474981.0,42.7197,42.7369,42.5567,42.5738,2474981.0
2019-10-18 09:30:00,49.34,50.0,49.32,49.91,3137466.0,42.3421,42.9085,42.325,42.8313,3137466.0
2019-10-18 10:00:00,49.91,49.98,49.82,49.96,1030974.0,42.8313,42.8913,42.754,42.8742,1030974.0
2019-10-18 10:30:00,49.95,50.1,49.88,50.09,1073776.0,42.8656,42.9943,42.8055,42.9857,1073776.0
2019-10-18 11:00:00,50.1,50.22,50.03,50.21,1420391.0,42.9943,43.0973,42.9343,43.0887,1420391.0
2019-10-18 11:30:00,50.21,50.22,50.08,50.13,1083641.0,43.0887,43.0973,42.9772,43.0201,1083641.0
2019-10-18 12:00:00,50.13,50.15,49.93,50.05,1206055.0,43.0201,43.0372,42.8484,42.9514,1206055.0
2019-10-18 12:30:00,50.05,50.12,49.99,50.02,592999.0,42.9514,43.0115,42.8999,42.9257,592999.0
2019-10-18 13:00:00,50.03,50.1,50.02,50.09,739503.0,42.9343,42.9943,42.9257,42.9857,739503.0
2019-10-18 13:30:00,50.09,50.17,50.05,50.16,804479.0,42.9857,43.0544,42.9514,43.0458,804479.0
2019-10-18 14:00:00,50.16,50.18,50.09,50.11,938747.0,43.0458,43.063,42.9857,43.0029,938747.0
2019-10-18 14:30:00,50.12,50.12,50.02,50.07,729449.0,43.0115,43.0115,42.9257,42.9686,729449.0
2019-10-18 15:00:00,50.07,50.13,50.02,50.06,819623.0,42.9686,43.0201,42.9257,42.96,819623.0
2019-10-18 15:30:00,50.06,50.13,49.94,49.98,3091621.0,42.96,43.0201,42.857,42.8913,3091621.0
2019-10-21 09:30:00,50.28,50.5,50.17,50.26,3041400.0,43.1488,43.3376,43.0544,43.1316,3041400.0
2019-10-21 10:00:00,50.27,50.4,50.26,50.3,1469857.0,43.1402,43.2518,43.1316,43.166,1469857.0
2019-10-21 10:30:00,50.3,50.34,50.22,50.33,863628.0,43.166,43.2003,43.0973,43.1917,863628.0
2019-10-21 11:00:00,50.33,50.43,50.26,50.39,1197774.0,43.1917,43.2775,43.1316,43.2432,1197774.0
2019-10-21 11:30:00,50.39,50.49,50.36,50.44,1060359.0,43.2432,43.329,43.2175,43.2861,1060359.0
2019-10-21 12:00:00,50.44,50.46,50.34,50.36,909650.0,43.2861,43.3033,43.2003,43.2175,909650.0
2019-10-21 12:30:00,50.37,50.42,50.32,50.41,909639.0,43.226,43.2689,43.1831,43.2604,909639.0
2019-10-21 13:00:00,50.41,50.42,50.28,50.29,749347.0,43.2604,43.2689,43.1488,43.1574,749347.0
2019-10-21 13:30:00,50.3,50.35,50.27,50.31,650896.0,43.166,43.2089,43.1402,43.1745,650896.0
2019-10-21 14:00:00,50.32,50.41,50.26,50.39,808938.0,43.1831,43.2604,43.1316,43.2432,808938.0
2019-10-21 14:30:00,50.38,50.45,50.37,50.45,824022.0,43.2346,43.2947,43.226,43.2947,824022.0
2019-10-21 15:00:00,50.45,50.45,50.36,50.44,899745.0,43.2947,43.2947,43.2175,43.2861,899745.0
2019-10-21 15:30:00,50.43,50.5,50.38,50.45,2717225.0,43.2775,43.3376,43.2346,43.2947,2717225.0
2019-10-22 09:30:00,50.44,50.48,50.23,50.41,1049597.0,43.2861,43.3204,43.1059,43.2604,1049597.0
2019-10-22 10:00:00,50.41,50.7,50.4,50.62,1060344.0,43.2604,43.5092,43.2518,43.4406,1060344.0
2019-10-22 10:30:00,50.62,50.83,50.59,50.8,771172.0,43.4406,43.6208,43.4148,43.595,771172.0
2019-10-22 11:00:00,50.8,50.96,50.78,50.81,687090.0,43.595,43.7324,43.5779,43.6036,687090.0
2019-10-22 11:30:00,50.81,50.91,50.79,50.89,714273.0,43.6036,43.6894,43.5865,43.6723,714273.0
2019-10-22 12:00:00,50.89,50.98,50.85,50.95,712586.0,43.6723,43.7495,43.638,43.7238,712586.0
2019-10-22 12:30:00,50.95,50.96,50.74,50.77,754008.0,43.7238,43.7324,43.5436,43.5693,754008.0
2019-10-22 13:00:00,50.77,50.85,50.74,50.74,636935.0,43.5693,43.638,43.5436,43.5436,636935.0
2019-10-22 13:30:00,50.74,50.92,50.73,50.91,770383.0,43.5436,43.698,43.535,43.6894,770383.0
2019-10-22 14:00:00,50.91,51.02,50.88,50.93,1181761.0,43.6894,43.7838,43.6637,43.7066,1181761.0
2019-10-22 14:30:00,50.93,50.93,50.69,50.75,1444061.0,43.7066,43.7066,43.5006,43.5521,1444061.0
2019-10-22 15:00:00,50.76,50.78,50.57,50.77,1278998.0,43.5607,43.5779,43.3977,43.5693,1278998.0
2019-10-22 15:30:00,50.76,50.86,50.61,50.63,3010765.0,43.5607,43.6465,43.432,43.4492,3010765.0
2019-10-23 09:30:00,50.72,50.86,50.58,50.67,1535243.0,43.5264,43.6465,43.4062,43.4835,1535243.0
2019-10-23 10:00:00,50.67,50.72,50.57,50.71,741325.0,43.4835,43.5264,43.3977,43.5178,741325.0
2019-10-23 10:30:00,50.71,50.87,50.69,50.85,1177567.0,43.5178,43.6551,43.5006,43.638,1177567.0
2019-10-23 11:00:00,50.86,50.89,50.7,50.75,998661.0,43.6465,43.6723,43.5092,43.5521,998661.0
2019-10-23 11:30:00,50.74,50.77,50.67,50.71,816693.0,43.5436,43.5693,43.4835,43.5178,816693.0
2019-10-23 12:00:00,50.71,50.77,50.69,50.75,650086.0,43.5178,43.5693,43.5006,43.5521,650086.0
2019-10-23 12:30:00,50.75,50.78,50.66,50.66,618419.0,43.5521,43.5779,43.4749,43.4749,618419.0
2019-10-23 13:00:00,50.66,50.7,50.58,50.66,570491.0,43.4749,43.5092,43.4062,43.4749,570491.0
2019-10-23 13:30:00,50.66,50.74,50.61,50.71,612049.0,43.4749,43.5436,43.432,43.5178,612049.0
2019-10-23 14:00:00,50.71,50.77,50.68,50.73,419536.0,43.5178,43.5693,43.4921,43.535,419536.0
2019-10-23 14:30:00,50.74,50.82,50.72,50.8,586464.0,43.5436,43.6122,43.5264,43.595,586464.0
2019-10-23 15:00:00,50.79,50.9,50.76,50.89,892621.0,43.5865,43.6809,43.5607,43.6723,892621.0
2019-10-23 15:30:00,50.89,50.97,50.84,50.95,2244042.0,43.6723,43.7409,43.6294,43.7238,2244042.0
2019-10-24 09:30:00,50.66,51.1,50.66,50.99,1412373.0,43.4749,43.8525,43.4749,43.7581,1412373.0
2019-10-24 10:00:00,50.99,51.02,50.82,50.97,1085213.0,43.7581,43.7838,43.6122,43.7409,1085213.0
2019-10-24 10:30:00,50.96,51.08,50.87,51.0,1004680.0,43.7324,43.8353,43.6551,43.7667,1004680.0
2019-10-24 11:00:00,51.0,51.18,50.98,51.16,864483.0,43.7667,43.9212,43.7495,43.904,864483.0
2019-10-24 11:30:00,51.16,51.2,50.99,51.06,788819.0,43.904,43.9383,43.7581,43.8182,788819.0
2019-10-24 12:00:00,51.07,51.08,50.85,50.95,805798.0,43.8268,43.8353,43.638,43.7238,805798.0
2019-10-24 12:30:00,50.94,51.04,50.87,50.89,572962.0,43.7152,43.801,43.6551,43.6723,572962.0
2019-10-24 13:00:00,50.9,50.98,50.86,50.96,890768.0,43.6809,43.7495,43.6465,43.7324,890768.0
2019-10-24 13:30:00,50.96,50.99,50.88,50.99,1095513.0,43.7324,43.7581,43.6637,43.7581,1095513.0
2019-10-24 14:00:00,50.99,51.13,50.97,51.09,750729.0,43.7581,43.8782,43.7409,43.8439,750729.0
2019-10-24 14:30:00,51.09,51.16,51.07,51.11,854843.0,43.8439,43.904,43.8268,43.8611,854843.0
2019-10-24 15:00:00,51.11,51.2,51.09,51.2,1291948.0,43.8611,43.9383,43.8439,43.9383,1291948.0
2019-10-24 15:30:00,51.19,51.2,51.1,51.11,2200256.0,43.9297,43.9383,43.8525,43.8611,2200256.0
2019-10-25 09:30:00,51.08,51.41,51.0,51.24,1176000.0,43.8353,44.1185,43.7667,43.9726,1176000.0
2019-10-25 10:00:00,51.23,51.41,51.21,51.36,1649801.0,43.9641,44.1185,43.9469,44.0756,1649801.0
2019-10-25 10:30:00,51.37,51.4,51.23,51.37,890983.0,44.0842,44.1099,43.9641,44.0842,890983.0
2019-10-25 11:00:00,51.36,51.63,51.32,51.62,1246918.0,44.0756,44.3073,44.0413,44.2987,1246918.0
2019-10-25 11:30:00,51.62,51.63,51.52,51.58,796252.0,44.2987,44.3073,44.2129,44.2644,796252.0
2019-10-25 12:00:00,51.59,51.64,51.47,51.63,869471.0,44.273,44.3159,44.17,44.3073,869471.0
2019-10-25 12:30:00,51.63,51.68,51.59,51.66,946516.0,44.3073,44.3502,44.273,44.3331,946516.0
2019-10-25 13:00:00,51.67,51.7,51.58,51.6,482230.0,44.3417,44.3674,44.2644,44.2816,482230.0
2019-10-25 13:30:00,51.6,51.66,51.52,51.65,665640.0,44.2816,44.3331,44.2129,44.3245,665640.0
2019-10-25 14:00:00,51.65,51.68,51.61,51.63,855455.0,44.3245,44.3502,44.2902,44.3073,855455.0
2019-10-25 14:30:00,51.64,51.66,51.56,51.63,782096.0,44.3159,44.3331,44.2473,44.3073,782096.0
2019-10-25 15:00:00,51.62,51.72,51.56,51.7,1000031.0,44.2987,44.3846,44.2473,44.3674,1000031.0
2019-10-25 15:30:00,51.7,51.73,51.54,51.55,2087539.0,44.3674,44.3931,44.2301,44.2387,2087539.0
2019-10-28 09:30:00,51.94,52.05,51.83,51.95,2667103.0,44.5734,44.6678,44.479,44.5819,2667103.0
2019-10-28 10:00:00,51.95,51.99,51.82,51.94,1100639.0,44.5819,44.6163,44.4704,44.5734,1100639.0
2019-10-28 10:30:00,51.95,51.98,51.76,51.77,1454468.0,44.5819,44.6077,44.4189,44.4275,1454468.0
2019-10-28 11:00:00,51.77,51.86,51.68,51.76,1113690.0,44.4275,44.5047,44.3502,44.4189,1113690.0
2019-10-28 11:30:00,51.76,51.77,51.68,51.76,990581.0,44.4189,44.4275,44.3502,44.4189,990581.0
2019-10-28 12:00:00,51.76,51.83,51.69,51.76,1459761.0,44.4189,44.479,44.3588,44.4189,1459761.0
2019-10-28 12:30:00,51.76,51.77,51.7,51.72,991149.0,44.4189,44.4275,44.3674,44.3846,991149.0
2019-10-28 13:00:00,51.72,51.76,51.58,51.65,777616.0,44.3846,44.4189,44.2644,44.3245,777616.0
2019-10-28 13:30:00,51.66,51.74,51.56,51.72,911906.0,44.3331,44.4017,44.2473,44.3846,911906.0
2019-10-28 14:00:00,51.72,51.75,51.69,51.73,702877.0,44.3846,44.4103,44.3588,44.3931,702877.0
2019-10-28 14:30:00,51.74,51.77,51.7,51.73,1314744.0,44.4017,44.4275,44.3674,44.3931,1314744.0
2019-10-28 15:00:00,51.73,51.78,51.71,51.77,1902470.0,44.3931,44.4361,44.376,44.4275,1902470.0
2019-10-28 15:30:00,51.76,51.82,51.61,51.67,2777706.0,44.4189,44.4704,44.2902,44.3417,2777706.0
2019-10-29 09:30:00,51.5,51.96,51.5,51.89,2283803.0,44.1958,44.5905,44.1958,44.5305,2283803.0
2019-10-29 10:00:00,51.9,52.17,51.85,52.16,2647114.0,44.539,44.7707,44.4961,44.7622,2647114.0
2019-10-29 10:30:00,52.16,52.3,52.15,52.23,2086773.0,44.7622,44.8823,44.7536,44.8222,2086773.0
2019-10-29 11:00:00,52.23,52.36,52.2,52.27,1599950.0,44.8222,44.9338,44.7965,44.8566,1599950.0
2019-10-29 11:30:00,52.27,52.28,52.08,52.12,1177726.0,44.8566,44.8651,44.6935,44.7278,1177726.0
2019-10-29 12:00:00,52.11,52.18,52.05,52.11,1024275.0,44.7192,44.7793,44.6678,44.7192,1024275.0
2019-10-29 12:30:00,52.1,52.22,52.07,52.13,875931.0,44.7107,44.8136,44.6849,44.7364,875931.0
2019-10-29 13:00:00,52.13,52.16,52.1,52.14,604899.0,44.7364,44.7622,44.7107,44.745,604899.0
2019-10-29 13:30:00,52.15,52.21,52.11,52.14,673956.0,44.7536,44.8051,44.7192,44.745,673956.0
2019-10-29 14:00:00,52.14,52.14,52.06,52.13,629562.0,44.745,44.745,44.6763,44.7364,629562.0
2019-10-29 14:30:00,52.14,52.18,51.97,52.01,927236.0,44.745,44.7793,44.5991,44.6334,927236.0
2019-10-29 15:00:00,52.0,52.11,51.99,52.05,1113103.0,44.6249,44.7192,44.6163,44.6678,1113103.0
2019-10-29 15:30:00,52.05,52.18,52.03,52.16,1942990.0,44.6678,44.7793,44.6506,44.7622,1942990.0
2019-10-30 09:30:00,51.88,52.02,51.76,51.9,1420498.0,44.5219,44.642,44.4189,44.539,1420498.0
2019-10-30 10:00:00,51.91,51.91,51.62,51.87,1174224.0,44.5476,44.5476,44.2987,44.5133,1174224.0
2019-10-30 10:30:00,51.86,51.9,51.73,51.87,877752.0,44.5047,44.539,44.3931,44.5133,877752.0
2019-10-30 11:00:00,51.87,52.04,51.84,51.91,752399.0,44.5133,44.6592,44.4875,44.5476,752399.0
2019-10-30 11:30:00,51.91,51.96,51.84,51.96,696433.0,44.5476,44.5905,44.4875,44.5905,696433.0
2019-10-30 12:00:00,51.96,52.0,51.85,51.88,605221.0,44.5905,44.6249,44.4961,44.5219,605221.0
2019-10-30 12:30:00,51.88,51.96,51.88,51.94,561984.0,44.5219,44.5905,44.5219,44.5734,561984.0
2019-10-30 13:00:00,51.94,51.99,51.83,51.83,637397.0,44.5734,44.6163,44.479,44.479,637397.0
2019-10-30 13:30:00,51.83,51.88,51.75,51.82,772085.0,44.479,44.5219,44.4103,44.4704,772085.0
2019-10-30 14:00:00,51.82,52.08,51.79,52.05,940735.0,44.4704,44.6935,44.4446,44.6678,940735.0
2019-10-30 14:30:00,52.05,52.28,52.01,52.18,1654858.0,44.6678,44.8651,44.6334,44.7793,1654858.0
2019-10-30 15:00:00,52.17,52.21,52.04,52.11,1323222.0,44.7707,44.8051,44.6592,44.7192,1323222.0
2019-10-30 15:30:00,52.1,52.12,51.95,52.05,2003031.0,44.7107,44.7278,44.5819,44.6678,2003031.0
2019-10-31 09:30:00,51.77,51.9,51.49,51.58,1698168.0,44.4275,44.539,44.1872,44.2644,1698168.0
2019-10-31 10:00:00,51.59,51.59,51.32,51.34,1481502.0,44.273,44.273,44.0413,44.0585,1481502.0
2019-10-31 10:30:00,51.34,51.57,51.21,51.57,956292.0,44.0585,44.2558,43.9469,44.2558,956292.0
2019-10-31 11:00:00,51.57,51.57,51.41,51.43,809552.0,44.2558,44.2558,44.1185,44.1357,809552.0
2019-10-31 11:30:00,51.43,51.47,51.29,51.41,878529.0,44.1357,44.17,44.0155,44.1185,878529.0
2019-10-31 12:00:00,51.42,51.44,51.26,51.29,608831.0,44.1271,44.1443,43.9898,44.0155,608831.0
2019-10-31 12:30:00,51.29,51.32,51.14,51.22,818921.0,44.0155,44.0413,43.8868,43.9555,818921.0
2019-10-31 13:00:00,51.22,51.36,51.19,51.36,731575.0,43.9555,44.0756,43.9297,44.0756,731575.0
2019-10-31 13:30:00,51.35,51.38,51.24,51.33,625060.0,44.067,44.0928,43.9726,44.0499,625060.0
2019-10-31 14:00:00,51.33,51.51,51.27,51.51,695286.0,44.0499,44.2043,43.9984,44.2043,695286.0
2019-10-31 14:30:00,51.51,51.51,51.37,51.48,592491.0,44.2043,44.2043,44.0842,44.1786,592491.0
2019-10-31 15:00:00,51.48,51.5,51.41,51.46,780563.0,44.1786,44.1958,44.1185,44.1614,780563.0
2019-10-31 15:30:00,51.47,51.66,51.42,51.65,1711085.0,44.17,44.3331,44.1271,44.3245,1711085.0
2019-11-01 09:30:00,52.13,52.2,51.94,52.07,1263773.0,44.7364,44.7965,44.5734,44.6849,1263773.0
2019-11-01 10:00:00,52.06,52.29,51.91,52.19,792966.0,44.6763,44.8737,44.5476,44.7879,792966.0
2019-11-01 10:30:00,52.19,52.25,52.08,52.12,842757.0,44.7879,44.8394,44.6935,44.7278,842757.0
2019-11-01 11:00:00,52.13,52.2,52.08,52.16,932721.0,44.7364,44.7965,44.6935,44.7622,932721.0
2019-11-01 11:30:00,52.16,52.22,52.13,52.14,869043.0,44.7622,44.8136,44.7364,44.745,869043.0
2019-11-01 12:00:00,52.14,52.15,52.06,52.11,682512.0,44.745,44.7536,44.6763,44.7192,682512.0
2019-11-01 12:30:00,52.11,52.18,52.09,52.1,585633.0,44.7192,44.7793,44.7021,44.7107,585633.0
2019-11-01 13:00:00,52.1,52.24,52.09,52.2,893780.0,44.7107,44.8308,44.7021,44.7965,893780.0
2019-11-01 13:30:00,52.2,52.26,52.17,52.22,806668.0,44.7965,44.848,44.7707,44.8136,806668.0
2019-11-01 14:00:00,52.23,52.24,52.15,52.23,657807.0,44.8222,44.8308,44.7536,44.8222,657807.0
2019-11-01 14:30:00,52.23,52.23,52.07,52.09,912371.0,44.8222,44.8222,44.6849,44.7021,912371.0
2019-11-01 15:00:00,52.09,52.21,52.07,52.2,856157.0,44.7021,44.8051,44.6849,44.7965,856157.0
2019-11-01 15:30:00,52.2,52.25,52.1,52.15,2668208.0,44.7965,44.8394,44.7107,44.7536,2668208.0
2019-11-04 09:30:00,52.58,52.68,52.24,52.39,1967065.0,45.1226,45.2084,44.8308,44.9595,1967065.0
2019-11-04 10:00:00,52.39,52.4,52.24,52.38,1010954.0,44.9595,44.9681,44.8308,44.951,1010954.0
2019-11-04 10:30:00,52.38,52.47,52.35,52.45,904997.0,44.951,45.0282,44.9252,45.011,904997.0
2019-11-04 11:00:00,52.45,52.52,52.43,52.5,839813.0,45.011,45.0711,44.9939,45.0539,839813.0
2019-11-04 11:30:00,52.5,52.56,52.38,52.41,961370.0,45.0539,45.1054,44.951,44.9767,961370.0
2019-11-04 12:00:00,52.41,52.44,52.38,52.41,646319.0,44.9767,45.0024,44.951,44.9767,646319.0
2019-11-04 12:30:00,52.41,52.51,52.37,52.49,503028.0,44.9767,45.0625,44.9424,45.0454,503028.0
2019-11-04 13:00:00,52.5,52.54,52.47,52.53,494751.0,45.0539,45.0883,45.0282,45.0797,494751.0
2019-11-04 13:30:00,52.52,52.71,52.52,52.68,968666.0,45.0711,45.2342,45.0711,45.2084,968666.0
2019-11-04 14:00:00,52.69,52.72,52.63,52.7,618499.0,45.217,45.2427,45.1655,45.2256,618499.0
2019-11-04 14:30:00,52.7,52.8,52.67,52.68,922291.0,45.2256,45.3114,45.1998,45.2084,922291.0
2019-11-04 15:00:00,52.68,52.69,52.58,52.6,1026183.0,45.2084,45.217,45.1226,45.1398,1026183.0
2019-11-04 15:30:00,52.6,52.76,52.59,52.72,2029115.0,45.1398,45.2771,45.1312,45.2427,2029115.0
2019-11-05 09:30:00,52.74,53.18,52.74,53.04,2016694.0,45.2599,45.6375,45.2599,45.5173,2016694.0
2019-11-05 10:00:00,53.08,53.19,53.01,53.03,1725167.0,45.5517,45.6461,45.4916,45.5088,1725167.0
2019-11-05 10:30:00,53.03,53.11,52.92,52.98,1675731.0,45.5088,45.5774,45.4144,45.4659,1675731.0
2019-11-05 11:00:00,52.98,53.11,52.97,53.07,921363.0,45.4659,45.5774,45.4573,45.5431,921363.0
2019-11-05 11:30:00,53.07,53.1,52.93,52.97,1045617.0,45.5431,45.5688,45.4229,45.4573,1045617.0
2019-11-05 12:00:00,52.96,52.98,52.88,52.92,844095.0,45.4487,45.4659,45.38,45.4144,844095.0
2019-11-05 12:30:00,52.92,53.1,52.92,53.1,647110.0,45.4144,45.5688,45.4144,45.5688,647110.0
2019-11-05 13:00:00,53.1,53.27,53.09,53.23,1266022.0,45.5688,45.7147,45.5603,45.6804,1266022.0
2019-11-05 13:30:00,53.23,53.46,53.22,53.45,1803326.0,45.6804,45.8778,45.6718,45.8692,1803326.0
2019-11-05 14:00:00,53.44,53.5,53.31,53.48,1358660.0,45.8606,45.9121,45.7491,45.8949,1358660.0
2019-11-05 14:30:00,53.48,53.5,53.34,53.45,1671862.0,45.8949,45.9121,45.7748,45.8692,1671862.0
2019-11-05 15:00:00,53.44,53.45,53.25,53.33,1895051.0,45.8606,45.8692,45.6976,45.7662,1895051.0
2019-11-05 15:30:00,53.33,53.37,53.28,53.33,4452070.0,45.7662,45.8005,45.7233,45.7662,4452070.0
2019-11-06 09:30:00,53.29,53.58,53.17,53.57,2400926.0,45.7319,45.9808,45.6289,45.9722,2400926.0
2019-11-06 10:00:00,53.56,53.79,53.56,53.71,1768781.0,45.9636,46.161,45.9636,46.0923,1768781.0
2019-11-06 10:30:00,53.71,53.79,53.6,53.6,1522486.0,46.0923,46.161,45.9979,45.9979,1522486.0
2019-11-06 11:00:00,53.6,53.76,53.57,53.65,1218120.0,45.9979,46.1352,45.9722,46.0408,1218120.0
2019-11-06 11:30:00,53.65,53.74,53.43,53.58,1526874.0,46.0408,46.1181,45.852,45.9808,1526874.0
2019-11-06 12:00:00,53.59,53.69,53.48,53.52,880088.0,45.9893,46.0752,45.8949,45.9293,880088.0
2019-11-06 12:30:00,53.52,53.64,53.52,53.62,907594.0,45.9293,46.0322,45.9293,46.0151,907594.0
2019-11-06 13:00:00,53.61,53.67,53.52,53.65,761711.0,46.0065,46.058,45.9293,46.0408,761711.0
2019-11-06 13:30:00,53.65,53.75,53.6,53.73,1019586.0,46.0408,46.1266,45.9979,46.1095,1019586.0
2019-11-06 14:00:00,53.74,53.79,53.71,53.76,1002178.0,46.1181,46.161,46.0923,46.1352,1002178.0
2019-11-06 14:30:00,53.77,53.8,53.71,53.77,725261.0,46.1438,46.1696,46.0923,46.1438,725261.0
2019-11-06 15:00:00,53.77,53.8,53.66,53.78,880115.0,46.1438,46.1696,46.0494,46.1524,880115.0
2019-11-06 15:30:00,53.78,53.84,53.71,53.81,2499137.0,46.1524,46.2039,46.0923,46.1781,2499137.0
2019-11-07 09:30:00,53.78,54.16,53.78,54.1,3123256.0,46.5883,46.9175,46.5883,46.8655,3123256.0
2019-11-07 10:00:00,54.11,54.13,53.96,54.08,1372718.0,46.8741,46.8915,46.7442,46.8482,1372718.0
2019-11-07 10:30:00,54.07,54.36,54.07,54.36,1299268.0,46.8395,47.0907,46.8395,47.0907,1299268.0
2019-11-07 11:00:00,54.36,54.4,54.21,54.32,1531751.0,47.0907,47.1254,46.9608,47.0561,1531751.0
2019-11-07 11:30:00,54.32,54.32,54.14,54.27,1156937.0,47.0561,47.0561,46.9001,47.0128,1156937.0
2019-11-07 12:00:00,54.28,54.29,54.09,54.24,1095972.0,47.0214,47.0301,46.8568,46.9868,1095972.0
2019-11-07 12:30:00,54.24,54.33,54.18,54.31,838154.0,46.9868,47.0647,46.9348,47.0474,838154.0
2019-11-07 13:00:00,54.32,54.32,54.08,54.11,940474.0,47.0561,47.0561,46.8482,46.8741,940474.0
2019-11-07 13:30:00,54.11,54.23,54.08,54.22,943526.0,46.8741,46.9781,46.8482,46.9694,943526.0
2019-11-07 14:00:00,54.22,54.32,54.21,54.23,768517.0,46.9694,47.0561,46.9608,46.9781,768517.0
2019-11-07 14:30:00,54.23,54.24,53.96,54.1,1442722.0,46.9781,46.9868,46.7442,46.8655,1442722.0
2019-11-07 15:00:00,54.1,54.12,53.98,54.07,1033353.0,46.8655,46.8828,46.7615,46.8395,1033353.0
2019-11-07 15:30:00,54.07,54.14,53.93,54.01,2974668.0,46.8395,46.9001,46.7182,46.7875,2974668.0
2019-11-08 09:30:00,53.83,53.92,53.62,53.64,1375296.0,46.6316,46.7096,46.4497,46.467,1375296.0
2019-11-08 10:00:00,53.64,53.83,53.56,53.76,872878.0,46.467,46.6316,46.3977,46.571,872878.0
2019-11-08 10:30:00,53.75,53.86,53.61,53.78,564395.0,46.5623,46.6576,46.441,46.5883,564395.0
2019-11-08 11:00:00,53.78,54.01,53.77,54.01,658044.0,46.5883,46.7875,46.5796,46.7875,658044.0
2019-11-08 11:30:00,54.0,54.18,53.97,54.15,675391.0,46.7789,46.9348,46.7529,46.9088,675391.0
2019-11-08 12:00:00,54.15,54.22,54.09,54.2,574648.0,46.9088,46.9694,46.8568,46.9521,574648.0
2019-11-08 12:30:00,54.19,54.2,54.09,54.2,508432.0,46.9434,46.9521,46.8568,46.9521,508432.0
2019-11-08 13:00:00,54.19,54.23,54.16,54.21,502542.0,46.9434,46.9781,46.9175,46.9608,502542.0
2019-11-08 13:30:00,54.22,54.23,53.99,54.01,710375.0,46.9694,46.9781,46.7702,46.7875,710375.0
2019-11-08 14:00:00,54.02,54.06,53.83,53.83,654456.0,46.7962,46.8308,46.6316,46.6316,654456.0
2019-11-08 14:30:00,53.83,53.97,53.8,53.91,623761.0,46.6316,46.7529,46.6056,46.7009,623761.0
2019-11-08 15:00:00,53.91,54.07,53.91,54.02,706362.0,46.7009,46.8395,46.7009,46.7962,706362.0
2019-11-08 15:30:00,54.03,54.11,53.98,54.09,2019738.0,46.8048,46.8741,46.7615,46.8568,2019738.0
2019-11-11 09:30:00,53.79,53.98,53.73,53.82,872807.0,46.5969,46.7615,46.545,46.6229,872807.0
2019-11-11 10:00:00,53.82,53.83,53.74,53.8,1003997.0,46.6229,46.6316,46.5536,46.6056,1003997.0
2019-11-11 10:30:00,53.8,53.84,53.75,53.81,638563.0,46.6056,46.6403,46.5623,46.6143,638563.0
2019-11-11 11:00:00,53.8,53.93,53.77,53.82,594928.0,46.6056,46.7182,46.5796,46.6229,594928.0
2019-11-11 11:30:00,53.82,53.9,53.73,53.89,549046.0,46.6229,46.6922,46.545,46.6836,549046.0
2019-11-11 12:00:00,53.9,54.0,53.89,54.0,374589.0,46.6922,46.7789,46.6836,46.7789,374589.0
2019-11-11 12:30:00,53.99,54.0,53.89,53.91,368145.0,46.7702,46.7789,46.6836,46.7009,368145.0
2019-11-11 13:00:00,53.91,53.98,53.9,53.97,374051.0,46.7009,46.7615,46.6922,46.7529,374051.0
2019-11-11 13:30:00,53.97,54.06,53.94,54.06,505091.0,46.7529,46.8308,46.7269,46.8308,505091.0
2019-11-11 14:00:00,54.06,54.14,54.05,54.05,542058.0,46.8308,46.9001,46.8222,46.8222,542058.0
2019-11-11 14:30:00,54.05,54.1,54.03,54.05,585715.0,46.8222,46.8655,46.8048,46.8222,585715.0
2019-11-11 15:00:00,54.05,54.09,54.02,54.04,615511.0,46.8222,46.8568,46.7962,46.8135,615511.0
2019-11-11 15:30:00,54.04,54.08,53.97,54.06,1523466.0,46.8135,46.8482,46.7529,46.8308,1523466.0
2019-11-12 09:30:00,53.75,53.99,53.62,53.92,1583987.0,46.5623,46.7702,46.4497,46.7096,1583987.0
2019-11-12 10:00:00,53.92,54.03,53.84,53.89,915248.0,46.7096,46.8048,46.6403,46.6836,915248.0
2019-11-12 10:30:00,53.89,54.07,53.86,53.87,767028.0,46.6836,46.8395,46.6576,46.6662,767028.0
2019-11-12 11:00:00,53.88,54.02,53.84,53.9,780595.0,46.6749,46.7962,46.6403,46.6922,780595.0
2019-11-12 11:30:00,53.9,54.05,53.89,54.01,678244.0,46.6922,46.8222,46.6836,46.7875,678244.0
2019-11-12 12:00:00,54.02,54.05,53.9,53.96,621170.0,46.7962,46.8222,46.6922,46.7442,621170.0
2019-11-12 12:30:00,53.95,53.98,53.85,53.94,416628.0,46.7355,46.7615,46.6489,46.7269,416628.0
2019-11-12 13:00:00,53.94,54.0,53.93,53.98,500816.0,46.7269,46.7789,46.7182,46.7615,500816.0
2019-11-12 13:30:00,53.98,54.12,53.98,54.11,1255752.0,46.7615,46.8828,46.7615,46.8741,1255752.0
2019-11-12 14:00:00,54.1,54.13,53.98,54.04,902087.0,46.8655,46.8915,46.7615,46.8135,902087.0
2019-11-12 14:30:00,54.03,54.13,53.95,53.97,1167665.0,46.8048,46.8915,46.7355,46.7529,1167665.0
2019-11-12 15:00:00,53.97,54.15,53.97,54.14,1048063.0,46.7529,46.9088,46.7529,46.9001,1048063.0
2019-11-12 15:30:00,54.14,54.24,54.1,54.23,2224584.0,46.9001,46.9868,46.8655,46.9781,2224584.0
2019-11-13 09:30:00,53.81,53.83,53.43,53.72,1368669.0,46.6143,46.6316,46.2851,46.5363,1368669.0
2019-11-13 10:00:00,53.72,53.83,53.59,53.67,928096.0,46.5363,46.6316,46.4237,46.493,928096.0
2019-11-13 10:30:00,53.67,53.77,53.52,53.7,868320.0,46.493,46.5796,46.363,46.519,868320.0
2019-11-13 11:00:00,53.71,53.8,53.63,53.75,667419.0,46.5276,46.6056,46.4583,46.5623,667419.0
2019-11-13 11:30:00,53.76,53.88,53.67,53.84,506783.0,46.571,46.6749,46.493,46.6403,506783.0
2019-11-13 12:00:00,53.83,53.86,53.72,53.72,600364.0,46.6316,46.6576,46.5363,46.5363,600364.0
2019-11-13 12:30:00,53.72,53.84,53.69,53.84,418356.0,46.5363,46.6403,46.5103,46.6403,418356.0
2019-11-13 13:00:00,53.84,53.9,53.74,53.76,616952.0,46.6403,46.6922,46.5536,46.571,616952.0
2019-11-13 13:30:00,53.76,53.79,53.51,53.6,922832.0,46.571,46.5969,46.3544,46.4323,922832.0
2019-11-13 14:00:00,53.6,53.63,53.47,53.51,847016.0,46.4323,46.4583,46.3197,46.3544,847016.0
2019-11-13 14:30:00,53.51,53.56,53.45,53.49,1089465.0,46.3544,46.3977,46.3024,46.3371,1089465.0
2019-11-13 15:00:00,53.49,53.58,53.43,53.45,948243.0,46.3371,46.415,46.2851,46.3024,948243.0
2019-11-13 15:30:00,53.45,53.49,53.21,53.27,4198379.0,46.3024,46.3371,46.0945,46.1465,4198379.0
2019-11-14 09:30:00,53.22,53.31,53.11,53.2,1126835.0,46.1032,46.1811,46.0079,46.0858,1126835.0
2019-11-14 10:00:00,53.2,53.29,53.13,53.28,1058684.0,46.0858,46.1638,46.0252,46.1551,1058684.0
2019-11-14 10:30:00,53.27,53.33,53.19,53.23,827171.0,46.1465,46.1985,46.0772,46.1118,827171.0
2019-11-14 11:00:00,53.22,53.37,53.17,53.3,586413.0,46.1032,46.2331,46.0598,46.1725,586413.0
2019-11-14 11:30:00,53.3,53.31,53.13,53.2,940904.0,46.1725,46.1811,46.0252,46.0858,940904.0
2019-11-14 12:00:00,53.2,53.25,53.14,53.25,417903.0,46.0858,46.1292,46.0339,46.1292,417903.0
2019-11-14 12:30:00,53.25,53.26,53.19,53.24,485166.0,46.1292,46.1378,46.0772,46.1205,485166.0
2019-11-14 13:00:00,53.24,53.27,53.19,53.21,446251.0,46.1205,46.1465,46.0772,46.0945,446251.0
2019-11-14 13:30:00,53.22,53.28,53.1,53.22,660344.0,46.1032,46.1551,45.9992,46.1032,660344.0
2019-11-14 14:00:00,53.21,53.35,53.19,53.3,510668.0,46.0945,46.2158,46.0772,46.1725,510668.0
2019-11-14 14:30:00,53.3,53.43,53.28,53.41,587404.0,46.1725,46.2851,46.1551,46.2678,587404.0
2019-11-14 15:00:00,53.41,53.51,53.33,53.5,691876.0,46.2678,46.3544,46.1985,46.3457,691876.0
2019-11-14 15:30:00,53.5,53.56,53.47,53.5,1402150.0,46.3457,46.3977,46.3197,46.3457,1402150.0
2019-11-15 09:30:00,53.78,53.83,53.51,53.53,1338387.0,46.5883,46.6316,46.3544,46.3717,1338387.0
2019-11-15 10:00:00,53.53,53.54,53.44,53.47,623072.0,46.3717,46.3804,46.2937,46.3197,623072.0
2019-11-15 10:30:00,53.48,53.57,53.43,53.51,595356.0,46.3284,46.4064,46.2851,46.3544,595356.0
2019-11-15 11:00:00,53.51,53.64,53.5,53.63,464471.0,46.3544,46.467,46.3457,46.4583,464471.0
2019-11-15 11:30:00,53.62,53.67,53.55,53.66,642504.0,46.4497,46.493,46.389,46.4843,642504.0
2019-11-15 12:00:00,53.66,53.69,53.57,53.59,331573.0,46.4843,46.5103,46.4064,46.4237,331573.0
2019-11-15 12:30:00,53.58,53.63,53.53,53.56,416763.0,46.415,46.4583,46.3717,46.3977,416763.0
2019-11-15 13:00:00,53.57,53.62,53.56,53.59,377199.0,46.4064,46.4497,46.3977,46.4237,377199.0
2019-11-15 13:30:00,53.58,53.68,53.55,53.66,825624.0,46.415,46.5016,46.389,46.4843,825624.0
2019-11-15 14:00:00,53.66,53.79,53.62,53.76,543994.0,46.4843,46.5969,46.4497,46.571,543994.0
2019-11-15 14:30:00,53.75,53.94,53.74,53.89,899208.0,46.5623,46.7269,46.5536,46.6836,899208.0
2019-11-15 15:00:00,53.89,53.9,53.71,53.73,981578.0,46.6836,46.6922,46.5276,46.545,981578.0
2019-11-15 15:30:00,53.73,53.8,53.66,53.79,1809971.0,46.545,46.6056,46.4843,46.5969,1809971.0
2019-11-18 09:30:00,53.84,53.94,53.65,53.82,1254890.0,46.6403,46.7269,46.4757,46.6229,1254890.0
2019-11-18 10:00:00,53.82,53.92,53.67,53.73,743950.0,46.6229,46.7096,46.493,46.545,743950.0
2019-11-18 10:30:00,53.73,53.9,53.69,53.83,711880.0,46.545,46.6922,46.5103,46.6316,711880.0
2019-11-18 11:00:00,53.83,53.93,53.79,53.92,522704.0,46.6316,46.7182,46.5969,46.7096,522704.0
2019-11-18 11:30:00,53.92,54.08,53.92,54.06,539414.0,46.7096,46.8482,46.7096,46.8308,539414.0
2019-11-18 12:00:00,54.06,54.11,53.95,53.97,560429.0,46.8308,46.8741,46.7355,46.7529,560429.0
2019-11-18 12:30:00,53.96,54.04,53.95,54.0,464169.0,46.7442,46.8135,46.7355,46.7789,464169.0
2019-11-18 13:00:00,54.0,54.02,53.93,53.99,320560.0,46.7789,46.7962,46.7182,46.7702,320560.0
2019-11-18 13:30:00,54.0,54.04,53.98,54.01,416426.0,46.7789,46.8135,46.7615,46.7875,416426.0
2019-11-18 14:00:00,54.01,54.04,53.97,54.03,450017.0,46.7875,46.8135,46.7529,46.8048,450017.0
2019-11-18 14:30:00,54.02,54.09,54.0,54.04,622148.0,46.7962,46.8568,46.7789,46.8135,622148.0
2019-11-18 15:00:00,54.04,54.07,53.97,54.02,1020145.0,46.8135,46.8395,46.7529,46.7962,1020145.0
2019-11-18 15:30:00,54.03,54.04,53.97,53.99,1442803.0,46.8048,46.8135,46.7529,46.7702,1442803.0
2019-11-19 09:30:00,54.1,54.33,54.0,54.05,1308474.0,46.8655,47.0647,46.7789,46.8222,1308474.0
2019-11-19 10:00:00,54.06,54.09,53.89,54.04,812950.0,46.8308,46.8568,46.6836,46.8135,812950.0
2019-11-19 10:30:00,54.04,54.07,53.87,53.96,671433.0,46.8135,46.8395,46.6662,46.7442,671433.0
2019-11-19 11:00:00,53.97,54.04,53.93,54.03,483971.0,46.7529,46.8135,46.7182,46.8048,483971.0
2019-11-19 11:30:00,54.02,54.16,53.99,54.08,548738.0,46.7962,46.9175,46.7702,46.8482,548738.0
2019-11-19 12:00:00,54.07,54.17,53.99,54.15,568554.0,46.8395,46.9261,46.7702,46.9088,568554.0
2019-11-19 12:30:00,54.15,54.19,54.05,54.16,427624.0,46.9088,46.9434,46.8222,46.9175,427624.0
2019-11-19 13:00:00,54.16,54.24,54.1,54.2,451897.0,46.9175,46.9868,46.8655,46.9521,451897.0
2019-11-19 13:30:00,54.2,54.23,54.12,54.15,430709.0,46.9521,46.9781,46.8828,46.9088,430709.0
2019-11-19 14:00:00,54.15,54.19,54.14,54.15,446158.0,46.9088,46.9434,46.9001,46.9088,446158.0
2019-11-19 14:30:00,54.15,54.2,54.1,54.12,676500.0,46.9088,46.9521,46.8655,46.8828,676500.0
2019-11-19 15:00:00,54.11,54.15,54.06,54.08,583719.0,46.8741,46.9088,46.8308,46.8482,583719.0
2019-11-19 15:30:00,54.08,54.17,53.99,54.03,1370834.0,46.8482,46.9261,46.7702,46.8048,1370834.0
2019-11-20 09:30:00,53.73,53.86,53.65,53.75,957443.0,46.545,46.6576,46.4757,46.5623,957443.0
2019-11-20 10:00:00,53.76,53.82,53.48,53.57,761197.0,46.571,46.6229,46.3284,46.4064,761197.0
2019-11-20 10:30:00,53.57,53.75,53.57,53.67,655486.0,46.4064,46.5623,46.4064,46.493,655486.0
2019-11-20 11:00:00,53.67,53.81,53.64,53.73,950206.0,46.493,46.6143,46.467,46.545,950206.0
2019-11-20 11:30:00,53.73,53.76,53.67,53.69,718443.0,46.545,46.571,46.493,46.5103,718443.0
2019-11-20 12:00:00,53.69,53.73,53.64,53.71,497020.0,46.5103,46.545,46.467,46.5276,497020.0
2019-11-20 12:30:00,53.7,53.72,53.39,53.52,928479.0,46.519,46.5363,46.2504,46.363,928479.0
2019-11-20 13:00:00,53.51,53.53,53.32,53.33,998999.0,46.3544,46.3717,46.1898,46.1985,998999.0
2019-11-20 13:30:00,53.34,53.6,53.25,53.53,899544.0,46.2071,46.4323,46.1292,46.3717,899544.0
2019-11-20 14:00:00,53.54,53.64,53.47,53.6,619684.0,46.3804,46.467,46.3197,46.4323,619684.0
2019-11-20 14:30:00,53.6,53.64,53.55,53.57,560008.0,46.4323,46.467,46.389,46.4064,560008.0
2019-11-20 15:00:00,53.58,53.68,53.54,53.59,738756.0,46.415,46.5016,46.3804,46.4237,738756.0
2019-11-20 15:30:00,53.59,53.67,53.53,53.55,1827991.0,46.4237,46.493,46.3717,46.389,1827991.0
2019-11-21 09:30:00,53.84,53.84,53.34,53.41,1387834.0,46.6403,46.6403,46.2071,46.2678,1387834.0
2019-11-21 10:00:00,53.42,53.57,53.34,53.47,860395.0,46.2764,46.4064,46.2071,46.3197,860395.0
2019-11-21 10:30:00,53.46,53.57,53.43,53.53,707242.0,46.3111,46.4064,46.2851,46.3717,707242.0
2019-11-21 11:00:00,53.53,53.57,53.44,53.5,691073.0,46.3717,46.4064,46.2937,46.3457,691073.0
2019-11-21 11:30:00,53.49,53.59,53.44,53.55,486929.0,46.3371,46.4237,46.2937,46.389,486929.0
2019-11-21 12:00:00,53.55,53.8,53.52,53.76,829673.0,46.389,46.6056,46.363,46.571,829673.0
2019-11-21 12:30:00,53.76,53.91,53.74,53.9,496404.0,46.571,46.7009,46.5536,46.6922,496404.0
2019-11-21 13:00:00,53.9,53.93,53.81,53.83,606209.0,46.6922,46.7182,46.6143,46.6316,606209.0
2019-11-21 13:30:00,53.83,53.9,53.72,53.76,626845.0,46.6316,46.6922,46.5363,46.571,626845.0
2019-11-21 14:00:00,53.76,53.86,53.73,53.73,592033.0,46.571,46.6576,46.545,46.545,592033.0
2019-11-21 14:30:00,53.74,53.77,53.66,53.71,781348.0,46.5536,46.5796,46.4843,46.5276,781348.0
2019-11-21 15:00:00,53.71,53.76,53.61,53.69,979090.0,46.5276,46.571,46.441,46.5103,979090.0
2019-11-21 15:30:00,53.7,53.71,53.49,53.56,2319290.0,46.519,46.5276,46.3371,46.3977,2319290.0
2019-11-22 09:30:00,53.9,54.25,53.8,54.21,1530601.0,46.6922,46.9954,46.6056,46.9608,1530601.0
2019-11-22 10:00:00,54.21,54.26,53.95,53.96,853497.0,46.9608,47.0041,46.7355,46.7442,853497.0
2019-11-22 10:30:00,53.95,54.16,53.92,54.04,780279.0,46.7355,46.9175,46.7096,46.8135,780279.0
2019-11-22 11:00:00,54.03,54.09,53.93,54.07,615227.0,46.8048,46.8568,46.7182,46.8395,615227.0
2019-11-22 11:30:00,54.07,54.24,53.99,54.18,698749.0,46.8395,46.9868,46.7702,46.9348,698749.0
2019-11-22 12:00:00,54.17,54.25,54.14,54.2,760577.0,46.9261,46.9954,46.9001,46.9521,760577.0
2019-11-22 12:30:00,54.21,54.28,54.19,54.23,413306.0,46.9608,47.0214,46.9434,46.9781,413306.0
2019-11-22 13:00:00,54.23,54.32,54.23,54.28,558128.0,46.9781,47.0561,46.9781,47.0214,558128.0
2019-11-22 13:30:00,54.28,54.35,54.23,54.34,640148.0,47.0214,47.0821,46.9781,47.0734,640148.0
2019-11-22 14:00:00,54.34,54.34,54.29,54.29,559460.0,47.0734,47.0734,47.0301,47.0301,559460.0
2019-11-22 14:30:00,54.3,54.34,54.24,54.25,664214.0,47.0387,47.0734,46.9868,46.9954,664214.0
2019-11-22 15:00:00,54.25,54.28,54.19,54.22,813907.0,46.9954,47.0214,46.9434,46.9694,813907.0
2019-11-22 15:30:00,54.21,54.31,54.21,54.29,1820214.0,46.9608,47.0474,46.9608,47.0301,1820214.0
2019-11-25 09:30:00,54.53,54.53,54.36,54.47,1503982.0,47.238,47.238,47.0907,47.186,1503982.0
2019-11-25 10:00:00,54.48,54.53,54.46,54.49,1071733.0,47.1947,47.238,47.1773,47.2033,1071733.0
2019-11-25 10:30:00,54.49,54.52,54.3,54.3,912515.0,47.2033,47.2293,47.0387,47.0387,912515.0
2019-11-25 11:00:00,54.31,54.36,54.15,54.19,801825.0,47.0474,47.0907,46.9088,46.9434,801825.0
2019-11-25 11:30:00,54.19,54.19,54.08,54.09,831925.0,46.9434,46.9434,46.8482,46.8568,831925.0
2019-11-25 12:00:00,54.1,54.13,54.04,54.12,605963.0,46.8655,46.8915,46.8135,46.8828,605963.0
2019-11-25 12:30:00,54.13,54.27,54.12,54.27,402651.0,46.8915,47.0128,46.8828,47.0128,402651.0
2019-11-25 13:00:00,54.27,54.3,54.2,54.22,572415.0,47.0128,47.0387,46.9521,46.9694,572415.0
2019-11-25 13:30:00,54.22,54.25,54.13,54.2,523730.0,46.9694,46.9954,46.8915,46.9521,523730.0
2019-11-25 14:00:00,54.2,54.26,54.19,54.21,534048.0,46.9521,47.0041,46.9434,46.9608,534048.0
2019-11-25 14:30:00,54.2,54.25,54.17,54.19,766300.0,46.9521,46.9954,46.9261,46.9434,766300.0
2019-11-25 15:00:00,54.19,54.3,54.19,54.29,828878.0,46.9434,47.0387,46.9434,47.0301,828878.0
2019-11-25 15:30:00,54.3,54.31,54.15,54.21,1917238.0,47.0387,47.0474,46.9088,46.9608,1917238.0
2019-11-26 09:30:00,54.11,54.12,53.9,54.01,1194035.0,46.8741,46.8828,46.6922,46.7875,1194035.0
2019-11-26 10:00:00,54.02,54.05,53.87,53.93,898985.0,46.7962,46.8222,46.6662,46.7182,898985.0
2019-11-26 10:30:00,53.93,54.0,53.86,53.87,704504.0,46.7182,46.7789,46.6576,46.6662,704504.0
2019-11-26 11:00:00,53.88,53.88,53.74,53.8,841622.0,46.6749,46.6749,46.5536,46.6056,841622.0
2019-11-26 11:30:00,53.79,53.84,53.73,53.82,549935.0,46.5969,46.6403,46.545,46.6229,549935.0
2019-11-26 12:00:00,53.83,53.87,53.73,53.85,759396.0,46.6316,46.6662,46.545,46.6489,759396.0
2019-11-26 12:30:00,53.85,53.93,53.81,53.9,416703.0,46.6489,46.7182,46.6143,46.6922,416703.0
2019-11-26 13:00:00,53.9,53.93,53.77,53.78,478406.0,46.6922,46.7182,46.5796,46.5883,478406.0
2019-11-26 13:30:00,53.77,53.85,53.73,53.82,519499.0,46.5796,46.6489,46.545,46.6229,519499.0
2019-11-26 14:00:00,53.82,53.85,53.78,53.82,725707.0,46.6229,46.6489,46.5883,46.6229,725707.0
2019-11-26 14:30:00,53.82,53.95,53.8,53.89,658985.0,46.6229,46.7355,46.6056,46.6836,658985.0
2019-11-26 15:00:00,53.88,53.92,53.8,53.86,738682.0,46.6749,46.7096,46.6056,46.6576,738682.0
2019-11-26 15:30:00,53.86,53.93,53.8,53.82,2877386.0,46.6576,46.7182,46.6056,46.6229,2877386.0
2019-11-27 09:30:00,54.15,54.22,54.01,54.17,1192271.0,46.9088,46.9694,46.7875,46.9261,1192271.0
2019-11-27 10:00:00,54.17,54.19,54.03,54.09,630471.0,46.9261,46.9434,46.8048,46.8568,630471.0
2019-11-27 10:30:00,54.09,54.13,54.02,54.13,870191.0,46.8568,46.8915,46.7962,46.8915,870191.0
2019-11-27 11:00:00,54.12,54.16,54.04,54.06,663665.0,46.8828,46.9175,46.8135,46.8308,663665.0
2019-11-27 11:30:00,54.07,54.18,54.05,54.14,733531.0,46.8395,46.9348,46.8222,46.9001,733531.0
2019-11-27 12:00:00,54.14,54.18,54.09,54.14,489783.0,46.9001,46.9348,46.8568,46.9001,489783.0
2019-11-27 12:30:00,54.14,54.2,54.12,54.18,433405.0,46.9001,46.9521,46.8828,46.9348,433405.0
2019-11-27 13:00:00,54.18,54.26,54.17,54.26,711115.0,46.9348,47.0041,46.9261,47.0041,711115.0
2019-11-27 13:30:00,54.25,54.33,54.24,54.32,561625.0,46.9954,47.0647,46.9868,47.0561,561625.0
2019-11-27 14:00:00,54.32,54.36,54.28,54.35,600962.0,47.0561,47.0907,47.0214,47.0821,600962.0
2019-11-27 14:30:00,54.35,54.4,54.22,54.27,2839748.0,47.0821,47.1254,46.9694,47.0128,2839748.0
2019-11-27 15:00:00,54.27,54.34,54.24,54.33,773224.0,47.0128,47.0734,46.9868,47.0647,773224.0
2019-11-27 15:30:00,54.33,54.36,54.27,54.34,1571850.0,47.0647,47.0907,47.0128,47.0734,1571850.0
2019-11-29 09:30:00,54.07,54.48,54.07,54.34,1051961.0,46.8395,47.1947,46.8395,47.0734,1051961.0
2019-11-29 10:00:00,54.34,54.52,54.33,54.52,823874.0,47.0734,47.2293,47.0647,47.2293,823874.0
2019-11-29 10:30:00,54.52,54.6,54.48,54.6,873377.0,47.2293,47.2986,47.1947,47.2986,873377.0
2019-11-29 11:00:00,54.6,54.64,54.53,54.63,1003653.0,47.2986,47.3333,47.238,47.3246,1003653.0
2019-11-29 11:30:00,54.62,54.67,54.53,54.63,767845.0,47.3159,47.3593,47.238,47.3246,767845.0
2019-11-29 12:00:00,54.62,54.75,54.61,54.65,896687.0,47.3159,47.4286,47.3073,47.3419,896687.0
2019-11-29 12:30:00,54.65,54.7,54.37,54.47,2483586.0,47.3419,47.3852,47.0994,47.186,2483586.0
2019-12-02 09:30:00,54.31,54.44,54.05,54.41,2057476.0,47.0474,47.16,46.8222,47.134,2057476.0
2019-12-02 10:00:00,54.41,54.42,54.05,54.09,1738550.0,47.134,47.1427,46.8222,46.8568,1738550.0
2019-12-02 10:30:00,54.08,54.09,53.83,53.85,1371386.0,46.8482,46.8568,46.6316,46.6489,1371386.0
2019-12-02 11:00:00,53.85,53.91,53.73,53.83,1053001.0,46.6489,46.7009,46.545,46.6316,1053001.0
2019-12-02 11:30:00,53.82,53.93,53.76,53.91,929377.0,46.6229,46.7182,46.571,46.7009,929377.0
2019-12-02 12:00:00,53.9,53.99,53.78,53.81,829279.0,46.6922,46.7702,46.5883,46.6143,829279.0
2019-12-02 12:30:00,53.8,53.87,53.75,53.76,1241005.0,46.6056,46.6662,46.5623,46.571,1241005.0
2019-12-02 13:00:00,53.76,53.86,53.74,53.85,678594.0,46.571,46.6576,46.5536,46.6489,678594.0
2019-12-02 13:30:00,53.86,53.98,53.82,53.88,724654.0,46.6576,46.7615,46.6229,46.6749,724654.0
2019-12-02 14:00:00,53.87,53.98,53.85,53.95,613867.0,46.6662,46.7615,46.6489,46.7355,613867.0
2019-12-02 14:30:00,53.95,54.03,53.92,53.94,678090.0,46.7355,46.8048,46.7096,46.7269,678090.0
2019-12-02 15:00:00,53.94,53.94,53.75,53.82,843519.0,46.7269,46.7269,46.5623,46.6229,843519.0
2019-12-02 15:30:00,53.82,53.84,53.55,53.64,3166783.0,46.6229,46.6403,46.389,46.467,3166783.0
2019-12-03 09:30:00,53.04,53.05,52.58,52.65,2971805.0,45.9472,45.9559,45.5487,45.6094,2971805.0
2019-12-03 10:00:00,52.65,52.65,52.24,52.25,2504514.0,45.6094,45.6094,45.2542,45.2629,2504514.0
2019-12-03 10:30:00,52.25,52.39,52.16,52.27,1549696.0,45.2629,45.3842,45.1849,45.2802,1549696.0
2019-12-03 11:00:00,52.27,52.42,52.18,52.3,1267785.0,45.2802,45.4101,45.2022,45.3062,1267785.0
2019-12-03 11:30:00,52.29,52.35,52.17,52.3,1641983.0,45.2975,45.3495,45.1936,45.3062,1641983.0
2019-12-03 12:00:00,52.3,52.43,52.27,52.35,1246858.0,45.3062,45.4188,45.2802,45.3495,1246858.0
2019-12-03 12:30:00,52.34,52.39,52.3,52.35,1034941.0,45.3408,45.3842,45.3062,45.3495,1034941.0
2019-12-03 13:00:00,52.35,52.4,52.31,52.36,743474.0,45.3495,45.3928,45.3149,45.3582,743474.0
2019-12-03 13:30:00,52.36,52.38,52.3,52.31,937966.0,45.3582,45.3755,45.3062,45.3149,937966.0
2019-12-03 14:00:00,52.3,52.35,52.24,52.34,567932.0,45.3062,45.3495,45.2542,45.3408,567932.0
2019-12-03 14:30:00,52.34,52.43,52.27,52.33,902029.0,45.3408,45.4188,45.2802,45.3322,902029.0
2019-12-03 15:00:00,52.33,52.61,52.31,52.59,1175712.0,45.3322,45.5747,45.3149,45.5574,1175712.0
2019-12-03 15:30:00,52.59,52.71,52.5,52.6,3439277.0,45.5574,45.6614,45.4794,45.5661,3439277.0
2019-12-04 09:30:00,52.6,52.93,52.53,52.81,3039491.0,45.5661,45.8519,45.5054,45.748,3039491.0
2019-12-04 10:00:00,52.8,53.0,52.77,53.0,1293843.0,45.7393,45.9126,45.7133,45.9126,1293843.0
2019-12-04 10:30:00,52.99,53.12,52.95,53.1,1004085.0,45.9039,46.0165,45.8693,45.9992,1004085.0
2019-12-04 11:00:00,53.1,53.28,53.06,53.19,949604.0,45.9992,46.1551,45.9646,46.0772,949604.0
2019-12-04 11:30:00,53.19,53.29,53.18,53.25,637991.0,46.0772,46.1638,46.0685,46.1292,637991.0
2019-12-04 12:00:00,53.25,53.3,53.16,53.28,812296.0,46.1292,46.1725,46.0512,46.1551,812296.0
2019-12-04 12:30:00,53.28,53.35,53.22,53.34,1079626.0,46.1551,46.2158,46.1032,46.2071,1079626.0
2019-12-04 13:00:00,53.33,53.41,53.31,53.4,663578.0,46.1985,46.2678,46.1811,46.2591,663578.0
2019-12-04 13:30:00,53.39,53.42,53.32,53.42,525183.0,46.2504,46.2764,46.1898,46.2764,525183.0
2019-12-04 14:00:00,53.41,53.45,53.36,53.44,675011.0,46.2678,46.3024,46.2244,46.2937,675011.0
2019-12-04 14:30:00,53.44,53.45,53.34,53.44,1049338.0,46.2937,46.3024,46.2071,46.2937,1049338.0
2019-12-04 15:00:00,53.44,53.48,53.4,53.43,1064212.0,46.2937,46.3284,46.2591,46.2851,1064212.0
2019-12-04 15:30:00,53.43,53.43,53.22,53.25,2667217.0,46.2851,46.2851,46.1032,46.1292,2667217.0
2019-12-05 09:30:00,53.41,53.54,53.23,53.31,1135768.0,46.2678,46.3804,46.1118,46.1811,1135768.0
2019-12-05 10:00:00,53.31,53.39,53.19,53.28,827983.0,46.1811,46.2504,46.0772,46.1551,827983.0
2019-12-05 10:30:00,53.28,53.28,53.11,53.19,634977.0,46.1551,46.1551,46.0079,46.0772,634977.0
2019-12-05 11:00:00,53.19,53.28,53.17,53.21,789614.0,46.0772,46.1551,46.0598,46.0945,789614.0
2019-12-05 11:30:00,53.21,53.26,53.1,53.23,506500.0,46.0945,46.1378,45.9992,46.1118,506500.0
2019-12-05 12:00:00,53.23,53.27,53.19,53.22,535212.0,46.1118,46.1465,46.0772,46.1032,535212.0
2019-12-05 12:30:00,53.22,53.26,53.13,53.17,482894.0,46.1032,46.1378,46.0252,46.0598,482894.0
2019-12-05 13:00:00,53.18,53.24,53.14,53.23,379225.0,46.0685,46.1205,46.0339,46.1118,379225.0
2019-12-05 13:30:00,53.23,53.28,53.21,53.23,536128.0,46.1118,46.1551,46.0945,46.1118,536128.0
2019-12-05 14:00:00,53.23,53.3,53.19,53.27,493892.0,46.1118,46.1725,46.0772,46.1465,493892.0
2019-12-05 14:30:00,53.28,53.32,53.17,53.25,907145.0,46.1551,46.1898,46.0598,46.1292,907145.0
2019-12-05 15:00:00,53.26,53.38,53.23,53.37,1025768.0,46.1378,46.2418,46.1118,46.2331,1025768.0
2019-12-05 15:30:00,53.37,53.39,53.17,53.24,2452848.0,46.2331,46.2504,46.0598,46.1205,2452848.0
2019-12-06 09:30:00,53.86,53.99,53.69,53.84,1392989.0,46.6576,46.7702,46.5103,46.6403,1392989.0
2019-12-06 10:00:00,53.84,54.01,53.79,54.0,972965.0,46.6403,46.7875,46.5969,46.7789,972965.0
2019-12-06 10:30:00,54.0,54.11,53.97,54.06,1044653.0,46.7789,46.8741,46.7529,46.8308,1044653.0
2019-12-06 11:00:00,54.07,54.17,54.05,54.16,914871.0,46.8395,46.9261,46.8222,46.9175,914871.0
2019-12-06 11:30:00,54.16,54.19,54.11,54.15,657855.0,46.9175,46.9434,46.8741,46.9088,657855.0
2019-12-06 12:00:00,54.15,54.22,54.12,54.22,874677.0,46.9088,46.9694,46.8828,46.9694,874677.0
2019-12-06 12:30:00,54.21,54.22,54.13,54.16,591786.0,46.9608,46.9694,46.8915,46.9175,591786.0
2019-12-06 13:00:00,54.16,54.24,54.13,54.2,625891.0,46.9175,46.9868,46.8915,46.9521,625891.0
2019-12-06 13:30:00,54.2,54.32,54.19,54.27,764238.0,46.9521,47.0561,46.9434,47.0128,764238.0
2019-12-06 14:00:00,54.28,54.36,54.27,54.35,1334215.0,47.0214,47.0907,47.0128,47.0821,1334215.0
2019-12-06 14:30:00,54.35,54.35,54.28,54.31,1040339.0,47.0821,47.0821,47.0214,47.0474,1040339.0
2019-12-06 15:00:00,54.32,54.33,54.28,54.3,926762.0,47.0561,47.0647,47.0214,47.0387,926762.0
2019-12-06 15:30:00,54.3,54.41,54.29,54.38,3485096.0,47.0387,47.134,47.0301,47.108,3485096.0
2019-12-09 09:30:00,54.17,54.55,54.12,54.43,1035442.0,46.9261,47.2553,46.8828,47.1514,1035442.0
2019-12-09 10:00:00,54.44,54.49,54.34,54.41,679388.0,47.16,47.2033,47.0734,47.134,679388.0
2019-12-09 10:30:00,54.41,54.53,54.4,54.49,535449.0,47.134,47.238,47.1254,47.2033,535449.0
2019-12-09 11:00:00,54.49,54.52,54.35,54.38,769265.0,47.2033,47.2293,47.0821,47.108,769265.0
2019-12-09 11:30:00,54.39,54.39,54.19,54.21,908777.0,47.1167,47.1167,46.9434,46.9608,908777.0
2019-12-09 12:00:00,54.22,54.25,54.1,54.12,528211.0,46.9694,46.9954,46.8655,46.8828,528211.0
2019-12-09 12:30:00,54.12,54.16,54.08,54.1,449006.0,46.8828,46.9175,46.8482,46.8655,449006.0
2019-12-09 13:00:00,54.11,54.14,54.0,54.01,489997.0,46.8741,46.9001,46.7789,46.7875,489997.0
2019-12-09 13:30:00,54.01,54.1,54.0,54.04,511214.0,46.7875,46.8655,46.7789,46.8135,511214.0
2019-12-09 14:00:00,54.03,54.05,53.99,54.03,869989.0,46.8048,46.8222,46.7702,46.8048,869989.0
2019-12-09 14:30:00,54.03,54.12,54.03,54.08,691929.0,46.8048,46.8828,46.8048,46.8482,691929.0
2019-12-09 15:00:00,54.08,54.09,54.01,54.03,750864.0,46.8482,46.8568,46.7875,46.8048,750864.0
2019-12-09 15:30:00,54.03,54.06,53.91,53.92,2156293.0,46.8048,46.8308,46.7009,46.7096,2156293.0
2019-12-10 09:30:00,53.49,53.83,53.38,53.64,1747122.0,46.3371,46.6316,46.2418,46.467,1747122.0
2019-12-10 10:00:00,53.65,53.87,53.64,53.8,1508557.0,46.4757,46.6662,46.467,46.6056,1508557.0
2019-12-10 10:30:00,53.8,53.81,53.69,53.77,970458.0,46.6056,46.6143,46.5103,46.5796,970458.0
2019-12-10 11:00:00,53.78,53.8,53.55,53.69,1107784.0,46.5883,46.6056,46.389,46.5103,1107784.0
2019-12-10 11:30:00,53.69,53.79,53.69,53.73,620548.0,46.5103,46.5969,46.5103,46.545,620548.0
2019-12-10 12:00:00,53.74,53.82,53.73,53.76,519746.0,46.5536,46.6229,46.545,46.571,519746.0
2019-12-10 12:30:00,53.75,53.76,53.64,53.68,598172.0,46.5623,46.571,46.467,46.5016,598172.0
2019-12-10 13:00:00,53.68,53.73,53.63,53.7,617770.0,46.5016,46.545,46.4583,46.519,617770.0
2019-12-10 13:30:00,53.71,53.74,53.6,53.73,848680.0,46.5276,46.5536,46.4323,46.545,848680.0
2019-12-10 14:00:00,53.73,53.81,53.68,53.69,787633.0,46.545,46.6143,46.5016,46.5103,787633.0
2019-12-10 14:30:00,53.69,53.73,53.66,53.7,772601.0,46.5103,46.545,46.4843,46.519,772601.0
2019-12-10 15:00:00,53.71,53.73,53.61,53.68,882162.0,46.5276,46.545,46.441,46.5016,882162.0
2019-12-10 15:30:00,53.68,53.74,53.6,53.69,1703270.0,46.5016,46.5536,46.4323,46.5103,1703270.0
2019-12-11 09:30:00,53.74,53.98,53.74,53.82,825191.0,46.5536,46.7615,46.5536,46.6229,825191.0
2019-12-11 10:00:00,53.82,53.87,53.77,53.84,908713.0,46.6229,46.6662,46.5796,46.6403,908713.0
2019-12-11 10:30:00,53.84,53.85,53.79,53.8,459229.0,46.6403,46.6489,46.5969,46.6056,459229.0
2019-12-11 11:00:00,53.8,53.81,53.7,53.76,749165.0,46.6056,46.6143,46.519,46.571,749165.0
2019-12-11 11:30:00,53.75,53.81,53.69,53.73,646292.0,46.5623,46.6143,46.5103,46.545,646292.0
2019-12-11 12:00:00,53.73,53.8,53.72,53.73,350579.0,46.545,46.6056,46.5363,46.545,350579.0
2019-12-11 12:30:00,53.73,53.8,53.69,53.8,489025.0,46.545,46.6056,46.5103,46.6056,489025.0
2019-12-11 13:00:00,53.8,53.81,53.68,53.7,561826.0,46.6056,46.6143,46.5016,46.519,561826.0
2019-12-11 13:30:00,53.69,53.74,53.65,53.66,543017.0,46.5103,46.5536,46.4757,46.4843,543017.0
2019-12-11 14:00:00,53.66,53.75,53.61,53.61,814342.0,46.4843,46.5623,46.441,46.441,814342.0
2019-12-11 14:30:00,53.62,53.62,53.4,53.44,1344903.0,46.4497,46.4497,46.2591,46.2937,1344903.0
2019-12-11 15:00:00,53.44,53.48,53.34,53.38,1151814.0,46.2937,46.3284,46.2071,46.2418,1151814.0
2019-12-11 15:30:00,53.38,53.38,53.07,53.15,4133198.0,46.2418,46.2418,45.9732,46.0425,4133198.0
2019-12-12 09:30:00,53.37,53.86,53.1,53.84,2053541.0,46.2331,46.6576,45.9992,46.6403,2053541.0
2019-12-12 10:00:00,53.85,54.24,53.84,54.15,1496757.0,46.6489,46.9868,46.6403,46.9088,1496757.0
2019-12-12 10:30:00,54.15,54.18,54.01,54.08,1205069.0,46.9088,46.9348,46.7875,46.8482,1205069.0
2019-12-12 11:00:00,54.09,54.15,54.01,54.11,959696.0,46.8568,46.9088,46.7875,46.8741,959696.0
2019-12-12 11:30:00,54.11,54.13,53.96,54.07,788615.0,46.8741,46.8915,46.7442,46.8395,788615.0
2019-12-12 12:00:00,54.06,54.07,53.9,53.95,684355.0,46.8308,46.8395,46.6922,46.7355,684355.0
2019-12-12 12:30:00,53.96,54.07,53.93,53.95,963960.0,46.7442,46.8395,46.7182,46.7355,963960.0
2019-12-12 13:00:00,53.95,54.05,53.9,53.96,907346.0,46.7355,46.8222,46.6922,46.7442,907346.0
2019-12-12 13:30:00,53.96,53.99,53.9,53.95,789263.0,46.7442,46.7702,46.6922,46.7355,789263.0
2019-12-12 14:00:00,53.95,54.01,53.88,53.99,804619.0,46.7355,46.7875,46.6749,46.7702,804619.0
2019-12-12 14:30:00,53.99,54.31,53.97,54.3,1090874.0,46.7702,47.0474,46.7529,47.0387,1090874.0
2019-12-12 15:00:00,54.31,54.5,54.29,54.5,861226.0,47.0474,47.212,47.0301,47.212,861226.0
2019-12-12 15:30:00,54.49,54.55,54.36,54.36,2872402.0,47.2033,47.2553,47.0907,47.0907,2872402.0
2019-12-13 09:30:00,54.05,54.16,53.84,54.12,1739611.0,46.8222,46.9175,46.6403,46.8828,1739611.0
2019-12-13 10:00:00,54.12,54.42,54.01,54.15,2233336.0,46.8828,47.1427,46.7875,46.9088,2233336.0
2019-12-13 10:30:00,54.15,54.16,53.82,53.83,1374310.0,46.9088,46.9175,46.6229,46.6316,1374310.0
2019-12-13 11:00:00,53.82,53.84,53.51,53.57,1462254.0,46.6229,46.6403,46.3544,46.4064,1462254.0
2019-12-13 11:30:00,53.57,53.65,53.43,53.64,1245812.0,46.4064,46.4757,46.2851,46.467,1245812.0
2019-12-13 12:00:00,53.64,53.69,53.51,53.59,1086749.0,46.467,46.5103,46.3544,46.4237,1086749.0
2019-12-13 12:30:00,53.59,53.82,53.57,53.81,642096.0,46.4237,46.6229,46.4064,46.6143,642096.0
2019-12-13 13:00:00,53.81,53.89,53.77,53.83,465817.0,46.6143,46.6836,46.5796,46.6316,465817.0
2019-12-13 13:30:00,53.83,53.97,53.78,53.96,583951.0,46.6316,46.7529,46.5883,46.7442,583951.0
2019-12-13 14:00:00,53.96,53.99,53.84,53.84,583079.0,46.7442,46.7702,46.6403,46.6403,583079.0
2019-12-13 14:30:00,53.84,53.88,53.77,53.78,787464.0,46.6403,46.6749,46.5796,46.5883,787464.0
2019-12-13 15:00:00,53.79,53.8,53.7,53.72,863762.0,46.5969,46.6056,46.519,46.5363,863762.0
2019-12-13 15:30:00,53.72,53.85,53.71,53.79,2484169.0,46.5363,46.6489,46.5276,46.5969,2484169.0
2019-12-16 09:30:00,54.24,54.52,54.24,54.46,1754234.0,46.9868,47.2293,46.9868,47.1773,1754234.0
2019-12-16 10:00:00,54.46,54.55,54.43,54.45,1168503.0,47.1773,47.2553,47.1514,47.1687,1168503.0
2019-12-16 10:30:00,54.46,54.56,54.44,54.53,1157282.0,47.1773,47.264,47.16,47.238,1157282.0
2019-12-16 11:00:00,54.53,54.56,54.5,54.52,1138229.0,47.238,47.264,47.212,47.2293,1138229.0
2019-12-16 11:30:00,54.53,54.53,54.48,54.5,1091308.0,47.238,47.238,47.1947,47.212,1091308.0
2019-12-16 12:00:00,54.49,54.55,54.49,54.51,815084.0,47.2033,47.2553,47.2033,47.2207,815084.0
2019-12-16 12:30:00,54.51,54.51,54.43,54.5,649551.0,47.2207,47.2207,47.1514,47.212,649551.0
2019-12-16 13:00:00,54.51,54.54,54.48,54.49,614002.0,47.2207,47.2466,47.1947,47.2033,614002.0
2019-12-16 13:30:00,54.5,54.55,54.47,54.51,769211.0,47.212,47.2553,47.186,47.2207,769211.0
2019-12-16 14:00:00,54.52,54.53,54.47,54.48,751906.0,47.2293,47.238,47.186,47.1947,751906.0
2019-12-16 14:30:00,54.48,54.49,54.35,54.37,787597.0,47.1947,47.2033,47.0821,47.0994,787597.0
2019-12-16 15:00:00,54.36,54.38,54.29,54.35,990493.0,47.0907,47.108,47.0301,47.0821,990493.0
2019-12-16 15:30:00,54.34,54.37,54.21,54.22,1904070.0,47.0734,47.0994,46.9608,46.9694,1904070.0
2019-12-17 09:30:00,54.11,54.32,54.06,54.12,1700619.0,46.8741,47.0561,46.8308,46.8828,1700619.0
2019-12-17 10:00:00,54.13,54.3,53.99,54.24,1157911.0,46.8915,47.0387,46.7702,46.9868,1157911.0
2019-12-17 10:30:00,54.24,54.27,54.08,54.2,1068121.0,46.9868,47.0128,46.8482,46.9521,1068121.0
2019-12-17 11:00:00,54.2,54.24,54.14,54.2,530561.0,46.9521,46.9868,46.9001,46.9521,530561.0
2019-12-17 11:30:00,54.19,54.33,54.19,54.32,553462.0,46.9434,47.0647,46.9434,47.0561,553462.0
2019-12-17 12:00:00,54.32,54.34,54.27,54.29,525324.0,47.0561,47.0734,47.0128,47.0301,525324.0
2019-12-17 12:30:00,54.29,54.45,54.29,54.43,632818.0,47.0301,47.1687,47.0301,47.1514,632818.0
2019-12-17 13:00:00,54.43,54.5,54.39,54.45,433585.0,47.1514,47.212,47.1167,47.1687,433585.0
2019-12-17 13:30:00,54.44,54.48,54.39,54.48,542951.0,47.16,47.1947,47.1167,47.1947,542951.0
2019-12-17 14:00:00,54.48,54.51,54.44,54.46,623886.0,47.1947,47.2207,47.16,47.1773,623886.0
2019-12-17 14:30:00,54.45,54.46,54.34,54.35,771131.0,47.1687,47.1773,47.0734,47.0821,771131.0
2019-12-17 15:00:00,54.35,54.5,54.33,54.49,879034.0,47.0821,47.212,47.0647,47.2033,879034.0
2019-12-17 15:30:00,54.5,54.5,54.31,54.33,1988682.0,47.212,47.212,47.0474,47.0647,1988682.0
2019-12-18 09:30:00,54.46,54.46,54.06,54.14,1337410.0,47.1773,47.1773,46.8308,46.9001,1337410.0
2019-12-18 10:00:00,54.14,54.15,53.98,53.99,924008.0,46.9001,46.9088,46.7615,46.7702,924008.0
2019-12-18 10:30:00,54.0,54.12,53.97,54.11,715762.0,46.7789,46.8828,46.7529,46.8741,715762.0
2019-12-18 11:00:00,54.1,54.22,54.1,54.14,718592.0,46.8655,46.9694,46.8655,46.9001,718592.0
2019-12-18 11:30:00,54.14,54.18,54.03,54.03,782201.0,46.9001,46.9348,46.8048,46.8048,782201.0
2019-12-18 12:00:00,54.03,54.11,53.99,54.0,915399.0,46.8048,46.8741,46.7702,46.7789,915399.0
2019-12-18 12:30:00,53.99,54.03,53.92,53.97,688531.0,46.7702,46.8048,46.7096,46.7529,688531.0
2019-12-18 13:00:00,53.97,54.01,53.92,53.94,406752.0,46.7529,46.7875,46.7096,46.7269,406752.0
2019-12-18 13:30:00,53.94,54.01,53.91,53.97,554558.0,46.7269,46.7875,46.7009,46.7529,554558.0
2019-12-18 14:00:00,53.97,53.97,53.83,53.86,878531.0,46.7529,46.7529,46.6316,46.6576,878531.0
2019-12-18 14:30:00,53.86,53.91,53.78,53.79,841879.0,46.6576,46.7009,46.5883,46.5969,841879.0
2019-12-18 15:00:00,53.78,53.81,53.71,53.78,1318831.0,46.5883,46.6143,46.5276,46.5883,1318831.0
2019-12-18 15:30:00,53.78,53.78,53.63,53.68,3350536.0,46.5883,46.5883,46.4583,46.5016,3350536.0
2019-12-19 09:30:00,53.74,53.78,53.59,53.66,1206311.0,46.5536,46.5883,46.4237,46.4843,1206311.0
2019-12-19 10:00:00,53.66,53.81,53.62,53.8,1078074.0,46.4843,46.6143,46.4497,46.6056,1078074.0
2019-12-19 10:30:00,53.8,53.83,53.75,53.78,656506.0,46.6056,46.6316,46.5623,46.5883,656506.0
2019-12-19 11:00:00,53.79,53.79,53.7,53.76,738638.0,46.5969,46.5969,46.519,46.571,738638.0
2019-12-19 11:30:00,53.76,53.76,53.62,53.65,682596.0,46.571,46.571,46.4497,46.4757,682596.0
2019-12-19 12:00:00,53.65,53.66,53.56,53.63,497743.0,46.4757,46.4843,46.3977,46.4583,497743.0
2019-12-19 12:30:00,53.63,53.63,53.59,53.61,559899.0,46.4583,46.4583,46.4237,46.441,559899.0
2019-12-19 13:00:00,53.61,53.67,53.57,53.65,481083.0,46.441,46.493,46.4064,46.4757,481083.0
2019-12-19 13:30:00,53.64,53.66,53.62,53.66,488256.0,46.467,46.4843,46.4497,46.4843,488256.0
2019-12-19 14:00:00,53.65,53.72,53.65,53.71,522617.0,46.4757,46.5363,46.4757,46.5276,522617.0
2019-12-19 14:30:00,53.71,53.71,53.53,53.58,765957.0,46.5276,46.5276,46.3717,46.415,765957.0
2019-12-19 15:00:00,53.58,53.59,53.42,53.44,1186608.0,46.415,46.4237,46.2764,46.2937,1186608.0
2019-12-19 15:30:00,53.44,53.64,53.43,53.63,2424193.0,46.2937,46.467,46.2851,46.4583,2424193.0
2019-12-20 09:30:00,54.05,54.05,53.59,53.77,5351703.0,46.8222,46.8222,46.4237,46.5796,5351703.0
2019-12-20 10:00:00,53.78,53.8,53.68,53.73,796038.0,46.5883,46.6056,46.5016,46.545,796038.0
2019-12-20 10:30:00,53.72,53.83,53.71,53.82,745202.0,46.5363,46.6316,46.5276,46.6229,745202.0
2019-12-20 11:00:00,53.83,53.88,53.7,53.73,1051569.0,46.6316,46.6749,46.519,46.545,1051569.0
2019-12-20 11:30:00,53.73,53.78,53.65,53.66,817922.0,46.545,46.5883,46.4757,46.4843,817922.0
2019-12-20 12:00:00,53.66,53.68,53.59,53.64,671484.0,46.4843,46.5016,46.4237,46.467,671484.0
2019-12-20 12:30:00,53.63,53.69,53.52,53.55,963992.0,46.4583,46.5103,46.363,46.389,963992.0
2019-12-20 13:00:00,53.55,53.59,53.52,53.52,620627.0,46.389,46.4237,46.363,46.363,620627.0
2019-12-20 13:30:00,53.52,53.53,53.45,53.46,721668.0,46.363,46.3717,46.3024,46.3111,721668.0
2019-12-20 14:00:00,53.46,53.46,53.35,53.41,973506.0,46.3111,46.3111,46.2158,46.2678,973506.0
2019-12-20 14:30:00,53.41,53.44,53.36,53.41,1057375.0,46.2678,46.2937,46.2244,46.2678,1057375.0
2019-12-20 15:00:00,53.41,53.41,53.17,53.18,2653513.0,46.2678,46.2678,46.0598,46.0685,2653513.0
2019-12-20 15:30:00,53.18,53.66,53.07,53.31,9059272.0,46.0685,46.4843,45.9732,46.1811,9059272.0
2019-12-23 09:30:00,53.34,53.6,53.25,53.54,1232824.0,46.2071,46.4323,46.1292,46.3804,1232824.0
2019-12-23 10:00:00,53.54,53.68,53.4,53.66,1151712.0,46.3804,46.5016,46.2591,46.4843,1151712.0
2019-12-23 10:30:00,53.66,53.75,53.58,53.62,907583.0,46.4843,46.5623,46.415,46.4497,907583.0
2019-12-23 11:00:00,53.61,53.73,53.56,53.66,586812.0,46.441,46.545,46.3977,46.4843,586812.0
2019-12-23 11:30:00,53.67,53.68,53.58,53.66,579451.0,46.493,46.5016,46.415,46.4843,579451.0
2019-12-23 12:00:00,53.66,53.69,53.55,53.59,672897.0,46.4843,46.5103,46.389,46.4237,672897.0
2019-12-23 12:30:00,53.59,53.73,53.56,53.72,615933.0,46.4237,46.545,46.3977,46.5363,615933.0
2019-12-23 13:00:00,53.71,53.83,53.71,53.82,737209.0,46.5276,46.6316,46.5276,46.6229,737209.0
2019-12-23 13:30:00,53.82,53.94,53.8,53.91,662300.0,46.6229,46.7269,46.6056,46.7009,662300.0
2019-12-23 14:00:00,53.91,53.95,53.88,53.93,608351.0,46.7009,46.7355,46.6749,46.7182,608351.0
2019-12-23 14:30:00,53.92,54.0,53.84,53.87,763914.0,46.7096,46.7789,46.6403,46.6662,763914.0
2019-12-23 15:00:00,53.87,53.93,53.81,53.89,787988.0,46.6662,46.7182,46.6143,46.6836,787988.0
2019-12-23 15:30:00,53.89,53.92,53.78,53.82,1839927.0,46.6836,46.7096,46.5883,46.6229,1839927.0
2019-12-24 09:30:00,53.95,54.04,53.81,53.9,963139.0,46.7355,46.8135,46.6143,46.6922,963139.0
2019-12-24 10:00:00,53.9,53.94,53.76,53.77,522463.0,46.6922,46.7269,46.571,46.5796,522463.0
2019-12-24 10:30:00,53.78,53.87,53.73,53.82,436099.0,46.5883,46.6662,46.545,46.6229,436099.0
2019-12-24 11:00:00,53.82,53.84,53.76,53.8,331206.0,46.6229,46.6403,46.571,46.6056,331206.0
2019-12-24 11:30:00,53.8,53.81,53.75,53.78,298373.0,46.6056,46.6143,46.5623,46.5883,298373.0
2019-12-24 12:00:00,53.78,53.86,53.76,53.85,362897.0,46.5883,46.6576,46.571,46.6489,362897.0
2019-12-24 12:30:00,53.85,53.91,53.8,53.82,734168.0,46.6489,46.7009,46.6056,46.6229,734168.0
2019-12-26 09:30:00,54.05,54.17,53.95,54.0,679144.0,46.8222,46.9261,46.7355,46.7789,679144.0
2019-12-26 10:00:00,54.0,54.15,53.98,54.15,460526.0,46.7789,46.9088,46.7615,46.9088,460526.0
2019-12-26 10:30:00,54.15,54.27,54.12,54.27,358743.0,46.9088,47.0128,46.8828,47.0128,358743.0
2019-12-26 11:00:00,54.27,54.32,54.22,54.29,487941.0,47.0128,47.0561,46.9694,47.0301,487941.0
2019-12-26 11:30:00,54.3,54.32,54.25,54.29,380936.0,47.0387,47.0561,46.9954,47.0301,380936.0
2019-12-26 12:00:00,54.29,54.38,54.22,54.31,647145.0,47.0301,47.108,46.9694,47.0474,647145.0
2019-12-26 12:30:00,54.31,54.39,54.3,54.35,315567.0,47.0474,47.1167,47.0387,47.0821,315567.0
2019-12-26 13:00:00,54.36,54.37,54.23,54.26,484731.0,47.0907,47.0994,46.9781,47.0041,484731.0
2019-12-26 13:30:00,54.26,54.29,54.21,54.21,324151.0,47.0041,47.0301,46.9608,46.9608,324151.0
2019-12-26 14:00:00,54.22,54.38,54.21,54.35,500437.0,46.9694,47.108,46.9608,47.0821,500437.0
2019-12-26 14:30:00,54.36,54.36,54.22,54.23,434234.0,47.0907,47.0907,46.9694,46.9781,434234.0
2019-12-26 15:00:00,54.23,54.27,54.21,54.22,407463.0,46.9781,47.0128,46.9608,46.9694,407463.0
2019-12-26 15:30:00,54.21,54.26,54.13,54.15,2534023.0,46.9608,47.0041,46.8915,46.9088,2534023.0
2019-12-27 09:30:00,54.29,54.32,54.07,54.11,711170.0,47.0301,47.0561,46.8395,46.8741,711170.0
2019-12-27 10:00:00,54.1,54.1,53.92,53.95,646208.0,46.8655,46.8655,46.7096,46.7355,646208.0
2019-12-27 10:30:00,53.95,54.0,53.88,53.94,517092.0,46.7355,46.7789,46.6749,46.7269,517092.0
2019-12-27 11:00:00,53.94,54.02,53.92,53.93,513492.0,46.7269,46.7962,46.7096,46.7182,513492.0
2019-12-27 11:30:00,53.94,53.98,53.91,53.92,387151.0,46.7269,46.7615,46.7009,46.7096,387151.0
2019-12-27 12:00:00,53.91,53.98,53.9,53.93,328773.0,46.7009,46.7615,46.6922,46.7182,328773.0
2019-12-27 12:30:00,53.94,53.99,53.92,53.96,307654.0,46.7269,46.7702,46.7096,46.7442,307654.0
2019-12-27 13:00:00,53.96,53.97,53.86,53.92,292428.0,46.7442,46.7529,46.6576,46.7096,292428.0
2019-12-27 13:30:00,53.92,53.96,53.89,53.9,434899.0,46.7096,46.7442,46.6836,46.6922,434899.0
2019-12-27 14:00:00,53.9,53.95,53.89,53.93,445375.0,46.6922,46.7355,46.6836,46.7182,445375.0
2019-12-27 14:30:00,53.93,54.0,53.92,53.95,700537.0,46.7182,46.7789,46.7096,46.7355,700537.0
2019-12-27 15:00:00,53.95,53.97,53.91,53.95,534731.0,46.7355,46.7529,46.7009,46.7355,534731.0
2019-12-27 15:30:00,53.94,54.03,53.9,53.92,1439466.0,46.7269,46.8048,46.6922,46.7096,1439466.0
2019-12-30 09:30:00,54.17,54.26,53.9,54.03,1031628.0,46.9261,47.0041,46.6922,46.8048,1031628.0
2019-12-30 10:00:00,54.04,54.05,53.82,53.9,686489.0,46.8135,46.8222,46.6229,46.6922,686489.0
2019-12-30 10:30:00,53.9,53.92,53.79,53.91,556900.0,46.6922,46.7096,46.5969,46.7009,556900.0
2019-12-30 11:00:00,53.91,53.96,53.87,53.88,503075.0,46.7009,46.7442,46.6662,46.6749,503075.0
2019-12-30 11:30:00,53.88,53.93,53.83,53.9,339276.0,46.6749,46.7182,46.6316,46.6922,339276.0
2019-12-30 12:00:00,53.9,53.97,53.87,53.96,340393.0,46.6922,46.7529,46.6662,46.7442,340393.0
2019-12-30 12:30:00,53.97,54.0,53.92,53.93,316920.0,46.7529,46.7789,46.7096,46.7182,316920.0
2019-12-30 13:00:00,53.93,53.95,53.87,53.89,318156.0,46.7182,46.7355,46.6662,46.6836,318156.0
2019-12-30 13:30:00,53.88,53.9,53.83,53.88,326120.0,46.6749,46.6922,46.6316,46.6749,326120.0
2019-12-30 14:00:00,53.88,53.88,53.76,53.82,383154.0,46.6749,46.6749,46.571,46.6229,383154.0
2019-12-30 14:30:00,53.81,53.81,53.63,53.65,592394.0,46.6143,46.6143,46.4583,46.4757,592394.0
2019-12-30 15:00:00,53.64,53.73,53.63,53.71,734674.0,46.467,46.545,46.4583,46.5276,734674.0
2019-12-30 15:30:00,53.71,53.72,53.5,53.61,2194900.0,46.5276,46.5363,46.3457,46.441,2194900.0
2019-12-31 09:30:00,53.53,53.68,53.46,53.62,1147365.0,46.3717,46.5016,46.3111,46.4497,1147365.0
2019-12-31 10:00:00,53.61,53.66,53.54,53.56,938836.0,46.441,46.4843,46.3804,46.3977,938836.0
2019-12-31 10:30:00,53.57,53.6,53.47,53.51,393748.0,46.4064,46.4323,46.3197,46.3544,393748.0
2019-12-31 11:00:00,53.51,53.6,53.5,53.56,305400.0,46.3544,46.4323,46.3457,46.3977,305400.0
2019-12-31 11:30:00,53.55,53.7,53.54,53.64,528007.0,46.389,46.519,46.3804,46.467,528007.0
2019-12-31 12:00:00,53.65,53.68,53.56,53.62,575957.0,46.4757,46.5016,46.3977,46.4497,575957.0
2019-12-31 12:30:00,53.62,53.63,53.54,53.55,364794.0,46.4497,46.4583,46.3804,46.389,364794.0
2019-12-31 13:00:00,53.55,53.59,53.52,53.59,369576.0,46.389,46.4237,46.363,46.4237,369576.0
2019-12-31 13:30:00,53.59,53.62,53.55,53.61,296345.0,46.4237,46.4497,46.389,46.441,296345.0
2019-12-31 14:00:00,53.61,53.64,53.56,53.63,404778.0,46.441,46.467,46.3977,46.4583,404778.0
2019-12-31 14:30:00,53.63,53.63,53.57,53.6,346692.0,46.4583,46.4583,46.4064,46.4323,346692.0
2019-12-31 15:00:00,53.59,53.65,53.55,53.65,643069.0,46.4237,46.4757,46.389,46.4757,643069.0
2019-12-31 15:30:00,53.64,53.82,53.64,53.78,2095276.0,46.467,46.6229,46.467,46.5883,2095276.0
2020-01-02 09:30:00,53.85,53.85,53.57,53.63,1921819.0,46.6489,46.6489,46.4064,46.4583,1921819.0
2020-01-02 10:00:00,53.62,53.68,53.51,53.59,1122604.0,46.4497,46.5016,46.3544,46.4237,1122604.0
2020-01-02 10:30:00,53.6,53.79,53.53,53.75,1050062.0,46.4323,46.5969,46.3717,46.5623,1050062.0
2020-01-02 11:00:00,53.75,53.83,53.72,53.8,843234.0,46.5623,46.6316,46.5363,46.6056,843234.0
2020-01-02 11:30:00,53.8,53.92,53.78,53.91,532972.0,46.6056,46.7096,46.5883,46.7009,532972.0
2020-01-02 12:00:00,53.92,54.04,53.9,53.95,696750.0,46.7096,46.8135,46.6922,46.7355,696750.0
2020-01-02 12:30:00,53.96,53.98,53.82,53.84,662304.0,46.7442,46.7615,46.6229,46.6403,662304.0
2020-01-02 13:00:00,53.85,53.85,53.75,53.77,570382.0,46.6489,46.6489,46.5623,46.5796,570382.0
2020-01-02 13:30:00,53.76,53.81,53.71,53.73,525059.0,46.571,46.6143,46.5276,46.545,525059.0
2020-01-02 14:00:00,53.74,53.85,53.72,53.8,979651.0,46.5536,46.6489,46.5363,46.6056,979651.0
2020-01-02 14:30:00,53.8,53.81,53.7,53.76,823361.0,46.6056,46.6143,46.519,46.571,823361.0
2020-01-02 15:00:00,53.75,53.78,53.72,53.75,834236.0,46.5623,46.5883,46.5363,46.5623,834236.0
2020-01-02 15:30:00,53.75,53.77,53.65,53.77,2500591.0,46.5623,46.5796,46.4757,46.5796,2500591.0
2020-01-03 09:30:00,53.11,53.39,52.9,53.15,1927763.0,46.0079,46.2504,45.826,46.0425,1927763.0
2020-01-03 10:00:00,53.15,53.15,52.94,53.09,1039525.0,46.0425,46.0425,45.8606,45.9905,1039525.0
2020-01-03 10:30:00,53.09,53.15,53.0,53.1,1078017.0,45.9905,46.0425,45.9126,45.9992,1078017.0
2020-01-03 11:00:00,53.1,53.31,53.05,53.28,606709.0,45.9992,46.1811,45.9559,46.1551,606709.0
2020-01-03 11:30:00,53.27,53.41,53.27,53.33,461256.0,46.1465,46.2678,46.1465,46.1985,461256.0
2020-01-03 12:00:00,53.34,53.48,53.33,53.47,573316.0,46.2071,46.3284,46.1985,46.3197,573316.0
2020-01-03 12:30:00,53.47,53.57,53.44,53.57,421748.0,46.3197,46.4064,46.2937,46.4064,421748.0
2020-01-03 13:00:00,53.56,53.62,53.46,53.6,589308.0,46.3977,46.4497,46.3111,46.4323,589308.0
2020-01-03 13:30:00,53.6,53.6,53.26,53.5,785002.0,46.4323,46.4323,46.1378,46.3457,785002.0
2020-01-03 14:00:00,53.5,53.52,53.36,53.4,429408.0,46.3457,46.363,46.2244,46.2591,429408.0
2020-01-03 14:30:00,53.39,53.51,53.36,53.48,504903.0,46.2504,46.3544,46.2244,46.3284,504903.0
2020-01-03 15:00:00,53.48,53.55,53.4,53.43,606161.0,46.3284,46.389,46.2591,46.2851,606161.0
2020-01-03 15:30:00,53.43,53.48,53.35,53.41,2592780.0,46.2851,46.3284,46.2158,46.2678,2592780.0
2020-01-06 09:30:00,52.74,53.1,52.72,52.92,1429187.0,45.6874,45.9992,45.67,45.8433,1429187.0
2020-01-06 10:00:00,52.93,53.1,52.89,53.1,674061.0,45.8519,45.9992,45.8173,45.9992,674061.0
2020-01-06 10:30:00,53.1,53.15,53.02,53.05,624949.0,45.9992,46.0425,45.9299,45.9559,624949.0
2020-01-06 11:00:00,53.06,53.2,53.02,53.11,643370.0,45.9646,46.0858,45.9299,46.0079,643370.0
2020-01-06 11:30:00,53.11,53.2,53.08,53.1,456911.0,46.0079,46.0858,45.9819,45.9992,456911.0
2020-01-06 12:00:00,53.1,53.17,53.08,53.12,469762.0,45.9992,46.0598,45.9819,46.0165,469762.0
2020-01-06 12:30:00,53.12,53.18,53.08,53.1,440836.0,46.0165,46.0685,45.9819,45.9992,440836.0
2020-01-06 13:00:00,53.11,53.17,53.09,53.16,505824.0,46.0079,46.0598,45.9905,46.0512,505824.0
2020-01-06 13:30:00,53.16,53.17,53.1,53.12,338573.0,46.0512,46.0598,45.9992,46.0165,338573.0
2020-01-06 14:00:00,53.12,53.13,53.01,53.03,592109.0,46.0165,46.0252,45.9212,45.9386,592109.0
2020-01-06 14:30:00,53.03,53.05,53.0,53.02,580960.0,45.9386,45.9559,45.9126,45.9299,580960.0
2020-01-06 15:00:00,53.02,53.05,53.0,53.01,769093.0,45.9299,45.9559,45.9126,45.9212,769093.0
2020-01-06 15:30:00,53.01,53.11,52.99,53.1,2299865.0,45.9212,46.0079,45.9039,45.9992,2299865.0
2020-01-07 09:30:00,53.05,53.05,52.81,52.85,1121335.0,45.9559,45.9559,45.748,45.7826,1121335.0
2020-01-07 10:00:00,52.85,52.89,52.75,52.83,798518.0,45.7826,45.8173,45.696,45.7653,798518.0
2020-01-07 10:30:00,52.84,52.91,52.8,52.88,622397.0,45.774,45.8346,45.7393,45.8086,622397.0
2020-01-07 11:00:00,52.88,52.93,52.83,52.87,689764.0,45.8086,45.8519,45.7653,45.8,689764.0
2020-01-07 11:30:00,52.87,52.88,52.67,52.68,747318.0,45.8,45.8086,45.6267,45.6354,747318.0
2020-01-07 12:00:00,52.68,52.71,52.61,52.62,682323.0,45.6354,45.6614,45.5747,45.5834,682323.0
2020-01-07 12:30:00,52.62,52.62,52.51,52.54,511333.0,45.5834,45.5834,45.4881,45.5141,511333.0
2020-01-07 13:00:00,52.54,52.58,52.52,52.54,672648.0,45.5141,45.5487,45.4968,45.5141,672648.0
2020-01-07 13:30:00,52.54,52.57,52.47,52.55,761510.0,45.5141,45.5401,45.4535,45.5228,761510.0
2020-01-07 14:00:00,52.55,52.69,52.55,52.67,783137.0,45.5228,45.644,45.5228,45.6267,783137.0
2020-01-07 14:30:00,52.68,52.72,52.62,52.7,758578.0,45.6354,45.67,45.5834,45.6527,758578.0
2020-01-07 15:00:00,52.71,52.82,52.69,52.8,520108.0,45.6614,45.7567,45.644,45.7393,520108.0
2020-01-07 15:30:00,52.8,52.82,52.64,52.65,1482829.0,45.7393,45.7567,45.6007,45.6094,1482829.0
2020-01-08 09:30:00,52.84,53.19,52.81,53.0,1165862.0,45.774,46.0772,45.748,45.9126,1165862.0
2020-01-08 10:00:00,53.0,53.16,52.98,53.01,785139.0,45.9126,46.0512,45.8953,45.9212,785139.0
2020-01-08 10:30:00,53.01,53.1,52.95,53.0,791870.0,45.9212,45.9992,45.8693,45.9126,791870.0
2020-01-08 11:00:00,53.01,53.03,52.85,52.98,864176.0,45.9212,45.9386,45.7826,45.8953,864176.0
2020-01-08 11:30:00,52.98,53.33,52.87,53.25,1003220.0,45.8953,46.1985,45.8,46.1292,1003220.0
2020-01-08 12:00:00,53.26,53.32,53.2,53.23,510557.0,46.1378,46.1898,46.0858,46.1118,510557.0
2020-01-08 12:30:00,53.23,53.27,53.18,53.23,624421.0,46.1118,46.1465,46.0685,46.1118,624421.0
2020-01-08 13:00:00,53.22,53.32,53.21,53.28,317220.0,46.1032,46.1898,46.0945,46.1551,317220.0
2020-01-08 13:30:00,53.29,53.29,53.14,53.15,530824.0,46.1638,46.1638,46.0339,46.0425,530824.0
2020-01-08 14:00:00,53.15,53.17,53.05,53.05,850938.0,46.0425,46.0598,45.9559,45.9559,850938.0
2020-01-08 14:30:00,53.05,53.15,53.04,53.1,1024084.0,45.9559,46.0425,45.9472,45.9992,1024084.0
2020-01-08 15:00:00,53.1,53.13,53.03,53.06,1086712.0,45.9992,46.0252,45.9386,45.9646,1086712.0
2020-01-08 15:30:00,53.07,53.11,52.79,52.81,3132494.0,45.9732,46.0079,45.7307,45.748,3132494.0
2020-01-09 09:30:00,53.2,53.2,52.7,52.77,1678245.0,46.0858,46.0858,45.6527,45.7133,1678245.0
2020-01-09 10:00:00,52.77,52.78,52.65,52.72,1188236.0,45.7133,45.722,45.6094,45.67,1188236.0
2020-01-09 10:30:00,52.71,52.72,52.62,52.63,1593505.0,45.6614,45.67,45.5834,45.5921,1593505.0
2020-01-09 11:00:00,52.63,52.63,52.48,52.53,1491839.0,45.5921,45.5921,45.4621,45.5054,1491839.0
2020-01-09 11:30:00,52.53,52.64,52.51,52.62,1600952.0,45.5054,45.6007,45.4881,45.5834,1600952.0
2020-01-09 12:00:00,52.62,52.64,52.52,52.55,747860.0,45.5834,45.6007,45.4968,45.5228,747860.0
2020-01-09 12:30:00,52.54,52.68,52.51,52.67,884737.0,45.5141,45.6354,45.4881,45.6267,884737.0
2020-01-09 13:00:00,52.67,52.68,52.59,52.61,715432.0,45.6267,45.6354,45.5574,45.5747,715432.0
2020-01-09 13:30:00,52.62,52.64,52.57,52.62,545727.0,45.5834,45.6007,45.5401,45.5834,545727.0
2020-01-09 14:00:00,52.62,52.72,52.61,52.68,735273.0,45.5834,45.67,45.5747,45.6354,735273.0
2020-01-09 14:30:00,52.68,52.79,52.66,52.69,715662.0,45.6354,45.7307,45.618,45.644,715662.0
2020-01-09 15:00:00,52.69,52.69,52.63,52.66,873554.0,45.644,45.644,45.5921,45.618,873554.0
2020-01-09 15:30:00,52.66,52.74,52.61,52.72,2431485.0,45.618,45.6874,45.5747,45.67,2431485.0
2020-01-10 09:30:00,52.79,52.8,52.61,52.69,1462225.0,45.7307,45.7393,45.5747,45.644,1462225.0
2020-01-10 10:00:00,52.68,52.88,52.67,52.84,1031673.0,45.6354,45.8086,45.6267,45.774,1031673.0
2020-01-10 10:30:00,52.85,52.87,52.75,52.79,751294.0,45.7826,45.8,45.696,45.7307,751294.0
2020-01-10 11:00:00,52.8,52.85,52.74,52.8,757918.0,45.7393,45.7826,45.6874,45.7393,757918.0
2020-01-10 11:30:00,52.8,52.83,52.73,52.78,689314.0,45.7393,45.7653,45.6787,45.722,689314.0
2020-01-10 12:00:00,52.77,52.83,52.73,52.79,852607.0,45.7133,45.7653,45.6787,45.7307,852607.0
2020-01-10 12:30:00,52.78,52.81,52.76,52.78,415680.0,45.722,45.748,45.7047,45.722,415680.0
2020-01-10 13:00:00,52.79,52.9,52.78,52.86,458341.0,45.7307,45.826,45.722,45.7913,458341.0
2020-01-10 13:30:00,52.87,52.9,52.84,52.86,417418.0,45.8,45.826,45.774,45.7913,417418.0
2020-01-10 14:00:00,52.85,52.85,52.77,52.81,395565.0,45.7826,45.7826,45.7133,45.748,395565.0
2020-01-10 14:30:00,52.81,52.82,52.66,52.71,585542.0,45.748,45.7567,45.618,45.6614,585542.0
2020-01-10 15:00:00,52.71,52.71,52.6,52.63,516333.0,45.6614,45.6614,45.5661,45.5921,516333.0
2020-01-10 15:30:00,52.63,52.63,52.48,52.5,2104209.0,45.5921,45.5921,45.4621,45.4794,2104209.0
2020-01-13 09:30:00,52.5,52.5,51.92,52.0,2499160.0,45.4794,45.4794,44.977,45.0463,2499160.0
2020-01-13 10:00:00,52.0,52.02,51.86,51.93,1660233.0,45.0463,45.0636,44.925,44.9857,1660233.0
2020-01-13 10:30:00,51.94,51.97,51.85,51.94,1763463.0,44.9943,45.0203,44.9164,44.9943,1763463.0
2020-01-13 11:00:00,51.94,51.97,51.87,51.91,1628484.0,44.9943,45.0203,44.9337,44.9683,1628484.0
2020-01-13 11:30:00,51.91,52.08,51.83,52.07,2945307.0,44.9683,45.1156,44.899,45.1069,2945307.0
2020-01-13 12:00:00,52.07,52.18,52.06,52.13,1483067.0,45.1069,45.2022,45.0983,45.1589,1483067.0
2020-01-13 12:30:00,52.14,52.16,52.03,52.06,811706.0,45.1676,45.1849,45.0723,45.0983,811706.0
2020-01-13 13:00:00,52.06,52.09,51.99,52.03,697829.0,45.0983,45.1243,45.0376,45.0723,697829.0
2020-01-13 13:30:00,52.03,52.06,51.98,52.05,892313.0,45.0723,45.0983,45.029,45.0896,892313.0
2020-01-13 14:00:00,52.05,52.11,52.03,52.1,829580.0,45.0896,45.1416,45.0723,45.1329,829580.0
2020-01-13 14:30:00,52.1,52.13,52.04,52.05,747984.0,45.1329,45.1589,45.081,45.0896,747984.0
2020-01-13 15:00:00,52.05,52.1,51.99,52.05,1000782.0,45.0896,45.1329,45.0376,45.0896,1000782.0
2020-01-13 15:30:00,52.05,52.13,52.02,52.11,3046138.0,45.0896,45.1589,45.0636,45.1416,3046138.0
2020-01-14 09:30:00,50.23,50.73,49.83,50.64,8619096.0,43.513,43.9461,43.1665,43.8682,8619096.0
2020-01-14 10:00:00,50.64,50.74,50.31,50.33,4768112.0,43.8682,43.9548,43.5823,43.5996,4768112.0
2020-01-14 10:30:00,50.34,50.42,49.93,49.97,5775806.0,43.6083,43.6776,43.2531,43.2878,5775806.0
2020-01-14 11:00:00,49.97,50.2,49.94,50.15,3167288.0,43.2878,43.487,43.2618,43.4437,3167288.0
2020-01-14 11:30:00,50.15,50.15,49.98,50.03,2535905.0,43.4437,43.4437,43.2964,43.3397,2535905.0
2020-01-14 12:00:00,50.03,50.06,49.96,50.02,2320087.0,43.3397,43.3657,43.2791,43.3311,2320087.0
2020-01-14 12:30:00,50.01,50.04,49.96,49.98,1944899.0,43.3224,43.3484,43.2791,43.2964,1944899.0
2020-01-14 13:00:00,49.98,50.0,49.88,49.89,1761983.0,43.2964,43.3138,43.2098,43.2185,1761983.0
2020-01-14 13:30:00,49.9,49.92,49.61,49.63,3188284.0,43.2271,43.2445,42.9759,42.9932,3188284.0
2020-01-14 14:00:00,49.62,49.77,49.37,49.64,3125319.0,42.9846,43.1145,42.768,43.0019,3125319.0
2020-01-14 14:30:00,49.64,49.82,49.6,49.76,2032207.0,43.0019,43.1578,42.9672,43.1059,2032207.0
2020-01-14 15:00:00,49.76,49.81,49.53,49.55,2706187.0,43.1059,43.1492,42.9066,42.9239,2706187.0
2020-01-14 15:30:00,49.55,49.63,49.25,49.3,6993019.0,42.9239,42.9932,42.6641,42.7074,6993019.0
2020-01-15 09:30:00,48.83,48.84,48.26,48.48,6434757.0,42.3002,42.3089,41.8064,41.997,6434757.0
2020-01-15 10:00:00,48.48,48.6,48.3,48.5,3726345.0,41.997,42.101,41.8411,42.0143,3726345.0
2020-01-15 10:30:00,48.51,48.52,48.3,48.31,2852060.0,42.023,42.0317,41.8411,41.8498,2852060.0
2020-01-15 11:00:00,48.32,48.35,48.14,48.21,2321000.0,41.8584,41.8844,41.7025,41.7631,2321000.0
2020-01-15 11:30:00,48.21,48.29,48.18,48.26,1934638.0,41.7631,41.8324,41.7371,41.8064,1934638.0
2020-01-15 12:00:00,48.26,48.28,48.13,48.21,2754533.0,41.8064,41.8238,41.6938,41.7631,2754533.0
2020-01-15 12:30:00,48.21,48.28,48.16,48.2,2201657.0,41.7631,41.8238,41.7198,41.7545,2201657.0
2020-01-15 13:00:00,48.2,48.24,48.03,48.08,2212102.0,41.7545,41.7891,41.6072,41.6505,2212102.0
2020-01-15 13:30:00,48.07,48.08,47.99,48.01,2690903.0,41.6418,41.6505,41.5725,41.5899,2690903.0
2020-01-15 14:00:00,48.01,48.15,47.98,48.07,3088595.0,41.5899,41.7111,41.5639,41.6418,3088595.0
2020-01-15 14:30:00,48.07,48.17,48.06,48.16,2178328.0,41.6418,41.7285,41.6332,41.7198,2178328.0
2020-01-15 15:00:00,48.15,48.22,48.03,48.05,2368140.0,41.7111,41.7718,41.6072,41.6245,2368140.0
2020-01-15 15:30:00,48.05,48.33,48.03,48.32,5184568.0,41.6245,41.8671,41.6072,41.8584,5184568.0
2020-01-16 09:30:00,48.46,48.67,48.37,48.61,4739552.0,41.9797,42.1616,41.9017,42.1096,4739552.0
2020-01-16 10:00:00,48.62,48.75,48.55,48.62,3527117.0,42.1183,42.2309,42.0577,42.1183,3527117.0
2020-01-16 10:30:00,48.62,48.86,47.84,48.82,2858001.0,42.1183,42.3262,41.4426,42.2916,2858001.0
2020-01-16 11:00:00,48.82,48.99,48.75,48.97,2601262.0,42.2916,42.4388,42.2309,42.4215,2601262.0
2020-01-16 11:30:00,48.97,49.32,48.95,49.16,3104536.0,42.4215,42.7247,42.4042,42.5861,3104536.0
2020-01-16 12:00:00,49.16,49.22,49.11,49.16,1602791.0,42.5861,42.6381,42.5428,42.5861,1602791.0
2020-01-16 12:30:00,49.16,49.23,49.1,49.17,1544267.0,42.5861,42.6467,42.5341,42.5947,1544267.0
2020-01-16 13:00:00,49.18,49.27,49.17,49.27,1824838.0,42.6034,42.6814,42.5947,42.6814,1824838.0
2020-01-16 13:30:00,49.27,49.27,49.18,49.23,1249332.0,42.6814,42.6814,42.6034,42.6467,1249332.0
2020-01-16 14:00:00,49.22,49.24,49.13,49.18,1288765.0,42.6381,42.6554,42.5601,42.6034,1288765.0
2020-01-16 14:30:00,49.18,49.2,49.02,49.04,1448033.0,42.6034,42.6207,42.4648,42.4821,1448033.0
2020-01-16 15:00:00,49.04,49.21,49.04,49.16,2894927.0,42.4821,42.6294,42.4821,42.5861,2894927.0
2020-01-16 15:30:00,49.16,49.28,49.1,49.26,4073217.0,42.5861,42.69,42.5341,42.6727,4073217.0
2020-01-17 09:30:00,49.37,49.42,48.85,48.88,3996273.0,42.768,42.8113,42.3175,42.3435,3996273.0
2020-01-17 10:00:00,48.87,49.0,48.81,48.95,1835185.0,42.3349,42.4475,42.2829,42.4042,1835185.0
2020-01-17 10:30:00,48.95,48.96,48.72,48.79,1671349.0,42.4042,42.4128,42.2049,42.2656,1671349.0
2020-01-17 11:00:00,48.79,48.82,48.53,48.68,1507370.0,42.2656,42.2916,42.0403,42.1703,1507370.0
2020-01-17 11:30:00,48.67,48.77,48.64,48.73,1152542.0,42.1616,42.2482,42.1356,42.2136,1152542.0
2020-01-17 12:00:00,48.73,48.85,48.7,48.82,841667.0,42.2136,42.3175,42.1876,42.2916,841667.0
2020-01-17 12:30:00,48.83,48.85,48.76,48.79,652345.0,42.3002,42.3175,42.2396,42.2656,652345.0
2020-01-17 13:00:00,48.8,48.83,48.77,48.8,704985.0,42.2742,42.3002,42.2482,42.2742,704985.0
2020-01-17 13:30:00,48.81,48.92,48.79,48.92,1592063.0,42.2829,42.3782,42.2656,42.3782,1592063.0
2020-01-17 14:00:00,48.92,48.96,48.88,48.91,997506.0,42.3782,42.4128,42.3435,42.3695,997506.0
2020-01-17 14:30:00,48.9,49.0,48.89,49.0,1899273.0,42.3609,42.4475,42.3522,42.4475,1899273.0
2020-01-17 15:00:00,49.0,49.1,48.97,49.09,1375493.0,42.4475,42.5341,42.4215,42.5254,1375493.0
2020-01-17 15:30:00,49.1,49.2,49.04,49.17,4982974.0,42.5341,42.6207,42.4821,42.5947,4982974.0
2020-01-21 09:30:00,49.09,49.35,49.04,49.24,2840878.0,42.5254,42.7507,42.4821,42.6554,2840878.0
2020-01-21 10:00:00,49.25,49.4,49.21,49.38,2219263.0,42.6641,42.794,42.6294,42.7767,2219263.0
2020-01-21 10:30:00,49.39,49.57,49.38,49.51,1895704.0,42.7853,42.9413,42.7767,42.8893,1895704.0
2020-01-21 11:00:00,49.51,49.63,49.49,49.62,1518453.0,42.8893,42.9932,42.872,42.9846,1518453.0
2020-01-21 11:30:00,49.62,49.79,49.61,49.76,1297286.0,42.9846,43.1318,42.9759,43.1059,1297286.0
2020-01-21 12:00:00,49.76,49.85,49.68,49.82,999356.0,43.1059,43.1838,43.0365,43.1578,999356.0
2020-01-21 12:30:00,49.82,49.88,49.74,49.79,1525424.0,43.1578,43.2098,43.0885,43.1318,1525424.0
2020-01-21 13:00:00,49.79,49.79,49.53,49.53,830954.0,43.1318,43.1318,42.9066,42.9066,830954.0
2020-01-21 13:30:00,49.53,49.6,49.51,49.54,1940928.0,42.9066,42.9672,42.8893,42.9153,1940928.0
2020-01-21 14:00:00,49.54,49.55,49.45,49.47,723317.0,42.9153,42.9239,42.8373,42.8546,723317.0
2020-01-21 14:30:00,49.47,49.51,49.4,49.42,812570.0,42.8546,42.8893,42.794,42.8113,812570.0
2020-01-21 15:00:00,49.41,49.51,49.38,49.38,1022802.0,42.8027,42.8893,42.7767,42.7767,1022802.0
2020-01-21 15:30:00,49.38,49.42,48.8,48.95,5672322.0,42.7767,42.8113,42.2742,42.4042,5672322.0
2020-01-22 09:30:00,49.03,49.09,48.75,48.82,1733037.0,42.4735,42.5254,42.2309,42.2916,1733037.0
2020-01-22 10:00:00,48.82,48.85,48.71,48.8,1109249.0,42.2916,42.3175,42.1963,42.2742,1109249.0
2020-01-22 10:30:00,48.8,48.85,48.7,48.71,1042498.0,42.2742,42.3175,42.1876,42.1963,1042498.0
2020-01-22 11:00:00,48.71,48.75,48.62,48.67,914146.0,42.1963,42.2309,42.1183,42.1616,914146.0
2020-01-22 11:30:00,48.66,48.69,48.58,48.58,1004693.0,42.1529,42.1789,42.0836,42.0836,1004693.0
2020-01-22 12:00:00,48.58,48.59,48.5,48.52,984457.0,42.0836,42.0923,42.0143,42.0317,984457.0
2020-01-22 12:30:00,48.52,48.56,48.49,48.53,933609.0,42.0317,42.0663,42.0057,42.0403,933609.0
2020-01-22 13:00:00,48.53,48.54,48.31,48.34,1724960.0,42.0403,42.049,41.8498,41.8757,1724960.0
2020-01-22 13:30:00,48.35,48.46,48.29,48.36,1559751.0,41.8844,41.9797,41.8324,41.8931,1559751.0
2020-01-22 14:00:00,48.36,48.54,48.35,48.48,976775.0,41.8931,42.049,41.8844,41.997,976775.0
2020-01-22 14:30:00,48.48,48.58,48.47,48.56,871769.0,41.997,42.0836,41.9884,42.0663,871769.0
2020-01-22 15:00:00,48.56,48.6,48.49,48.51,1212010.0,42.0663,42.101,42.0057,42.023,1212010.0
2020-01-22 15:30:00,48.51,48.6,48.48,48.56,2525516.0,42.023,42.101,41.997,42.0663,2525516.0
2020-01-23 09:30:00,48.39,48.44,48.08,48.21,1760013.0,41.9191,41.9624,41.6505,41.7631,1760013.0
2020-01-23 10:00:00,48.21,48.24,47.98,48.03,1304230.0,41.7631,41.7891,41.5639,41.6072,1304230.0
2020-01-23 10:30:00,48.03,48.18,48.02,48.04,886532.0,41.6072,41.7371,41.5985,41.6159,886532.0
2020-01-23 11:00:00,48.04,48.07,47.99,48.03,752692.0,41.6159,41.6418,41.5725,41.6072,752692.0
2020-01-23 11:30:00,48.03,48.05,47.98,48.02,1160202.0,41.6072,41.6245,41.5639,41.5985,1160202.0
2020-01-23 12:00:00,48.02,48.14,48.0,48.09,655550.0,41.5985,41.7025,41.5812,41.6592,655550.0
2020-01-23 12:30:00,48.09,48.23,48.08,48.23,735510.0,41.6592,41.7804,41.6505,41.7804,735510.0
2020-01-23 13:00:00,48.23,48.33,48.19,48.25,763753.0,41.7804,41.8671,41.7458,41.7978,763753.0
2020-01-23 13:30:00,48.25,48.35,48.23,48.35,617727.0,41.7978,41.8844,41.7804,41.8844,617727.0
2020-01-23 14:00:00,48.35,48.44,48.34,48.43,671856.0,41.8844,41.9624,41.8757,41.9537,671856.0
2020-01-23 14:30:00,48.43,48.45,48.37,48.43,758400.0,41.9537,41.971,41.9017,41.9537,758400.0
2020-01-23 15:00:00,48.43,48.45,48.31,48.33,1209669.0,41.9537,41.971,41.8498,41.8671,1209669.0
2020-01-23 15:30:00,48.33,48.37,48.19,48.23,2523530.0,41.8671,41.9017,41.7458,41.7804,2523530.0
2020-01-24 09:30:00,48.19,48.21,47.85,47.93,1403199.0,41.7458,41.7631,41.4513,41.5206,1403199.0
2020-01-24 10:00:00,47.93,47.94,47.66,47.66,1247883.0,41.5206,41.5292,41.2867,41.2867,1247883.0
2020-01-24 10:30:00,47.66,47.76,47.63,47.76,801886.0,41.2867,41.3733,41.2607,41.3733,801886.0
2020-01-24 11:00:00,47.76,47.86,47.65,47.66,740104.0,41.3733,41.4599,41.278,41.2867,740104.0
2020-01-24 11:30:00,47.66,47.68,47.5,47.51,1123696.0,41.2867,41.304,41.1481,41.1567,1123696.0
2020-01-24 12:00:00,47.51,47.51,47.31,47.42,2056698.0,41.1567,41.1567,40.9835,41.0788,2056698.0
2020-01-24 12:30:00,47.42,47.53,47.41,47.5,1018023.0,41.0788,41.1741,41.0701,41.1481,1018023.0
2020-01-24 13:00:00,47.5,47.51,47.41,47.41,693461.0,41.1481,41.1567,41.0701,41.0701,693461.0
2020-01-24 13:30:00,47.41,47.42,47.21,47.23,1679102.0,41.0701,41.0788,40.8968,40.9142,1679102.0
2020-01-24 14:00:00,47.22,47.34,47.18,47.32,1422671.0,40.9055,41.0095,40.8709,40.9921,1422671.0
2020-01-24 14:30:00,47.32,47.45,47.23,47.44,1265094.0,40.9921,41.1048,40.9142,41.0961,1265094.0
2020-01-24 15:00:00,47.44,47.55,47.41,47.48,1983652.0,41.0961,41.1914,41.0701,41.1307,1983652.0
2020-01-24 15:30:00,47.48,47.6,47.38,47.57,2837890.0,41.1307,41.2347,41.0441,41.2087,2837890.0
2020-01-27 09:30:00,46.89,47.3,46.73,47.3,2240968.0,40.6196,40.9748,40.481,40.9748,2240968.0
2020-01-27 10:00:00,47.3,47.4,47.19,47.4,1469386.0,40.9748,41.0614,40.8795,41.0614,1469386.0
2020-01-27 10:30:00,47.4,47.42,47.01,47.16,1459591.0,41.0614,41.0788,40.7236,40.8535,1459591.0
2020-01-27 11:00:00,47.16,47.17,47.03,47.1,901522.0,40.8535,40.8622,40.7409,40.8016,901522.0
2020-01-27 11:30:00,47.1,47.22,47.05,47.13,784091.0,40.8016,40.9055,40.7582,40.8275,784091.0
2020-01-27 12:00:00,47.12,47.22,47.11,47.14,902006.0,40.8189,40.9055,40.8102,40.8362,902006.0
2020-01-27 12:30:00,47.14,47.29,47.13,47.25,755251.0,40.8362,40.9662,40.8275,40.9315,755251.0
2020-01-27 13:00:00,47.25,47.31,47.18,47.24,746572.0,40.9315,40.9835,40.8709,40.9228,746572.0
2020-01-27 13:30:00,47.24,47.29,47.1,47.14,657529.0,40.9228,40.9662,40.8016,40.8362,657529.0
2020-01-27 14:00:00,47.14,47.15,47.07,47.15,605323.0,40.8362,40.8449,40.7756,40.8449,605323.0
2020-01-27 14:30:00,47.15,47.17,47.03,47.05,709862.0,40.8449,40.8622,40.7409,40.7582,709862.0
2020-01-27 15:00:00,47.05,47.19,47.03,47.19,902714.0,40.7582,40.8795,40.7409,40.8795,902714.0
2020-01-27 15:30:00,47.18,47.19,47.06,47.09,1941801.0,40.8709,40.8795,40.7669,40.7929,1941801.0
2020-01-28 09:30:00,47.51,47.6,47.28,47.42,1888617.0,41.1567,41.2347,40.9575,41.0788,1888617.0
2020-01-28 10:00:00,47.42,47.79,47.41,47.72,1168864.0,41.0788,41.3993,41.0701,41.3386,1168864.0
2020-01-28 10:30:00,47.72,47.75,47.63,47.66,1045060.0,41.3386,41.3646,41.2607,41.2867,1045060.0
2020-01-28 11:00:00,47.66,47.69,47.51,47.57,1025203.0,41.2867,41.3127,41.1567,41.2087,1025203.0
2020-01-28 11:30:00,47.57,47.6,47.45,47.55,832987.0,41.2087,41.2347,41.1048,41.1914,832987.0
2020-01-28 12:00:00,47.55,47.62,47.54,47.59,599659.0,41.1914,41.252,41.1827,41.226,599659.0
2020-01-28 12:30:00,47.58,47.59,47.51,47.57,571548.0,41.2174,41.226,41.1567,41.2087,571548.0
2020-01-28 13:00:00,47.57,47.57,47.48,47.51,736563.0,41.2087,41.2087,41.1307,41.1567,736563.0
2020-01-28 13:30:00,47.51,47.52,47.35,47.41,877727.0,41.1567,41.1654,41.0181,41.0701,877727.0
2020-01-28 14:00:00,47.41,47.47,47.39,47.45,699330.0,41.0701,41.1221,41.0528,41.1048,699330.0
2020-01-28 14:30:00,47.45,47.49,47.4,47.42,636856.0,41.1048,41.1394,41.0614,41.0788,636856.0
2020-01-28 15:00:00,47.42,47.44,47.31,47.43,924586.0,41.0788,41.0961,40.9835,41.0874,924586.0
2020-01-28 15:30:00,47.44,47.46,47.35,47.36,1724038.0,41.0961,41.1134,41.0181,41.0268,1724038.0
2020-01-29 09:30:00,47.42,47.74,47.37,47.61,1129424.0,41.0788,41.356,41.0355,41.2434,1129424.0
2020-01-29 10:00:00,47.61,47.7,47.48,47.69,1165910.0,41.2434,41.3213,41.1307,41.3127,1165910.0
2020-01-29 10:30:00,47.67,47.72,47.58,47.72,798346.0,41.2953,41.3386,41.2174,41.3386,798346.0
2020-01-29 11:00:00,47.72,47.79,47.61,47.68,869284.0,41.3386,41.3993,41.2434,41.304,869284.0
2020-01-29 11:30:00,47.67,47.72,47.58,47.64,618437.0,41.2953,41.3386,41.2174,41.2693,618437.0
2020-01-29 12:00:00,47.63,47.68,47.6,47.66,738451.0,41.2607,41.304,41.2347,41.2867,738451.0
2020-01-29 12:30:00,47.65,47.7,47.63,47.68,639056.0,41.278,41.3213,41.2607,41.304,639056.0
2020-01-29 13:00:00,47.68,47.74,47.64,47.71,564123.0,41.304,41.356,41.2693,41.33,564123.0
2020-01-29 13:30:00,47.71,47.75,47.64,47.73,626546.0,41.33,41.3646,41.2693,41.3473,626546.0
2020-01-29 14:00:00,47.72,47.9,47.69,47.69,1011021.0,41.3386,41.4946,41.3127,41.3127,1011021.0
2020-01-29 14:30:00,47.7,47.7,47.5,47.51,869469.0,41.3213,41.3213,41.1481,41.1567,869469.0
2020-01-29 15:00:00,47.51,47.52,47.26,47.41,1350483.0,41.1567,41.1654,40.9402,41.0701,1350483.0
2020-01-29 15:30:00,47.41,47.47,47.26,47.27,2540346.0,41.0701,41.1221,40.9402,40.9488,2540346.0
2020-01-30 09:30:00,47.17,47.53,47.15,47.3,1519619.0,40.8622,41.1741,40.8449,40.9748,1519619.0
2020-01-30 10:00:00,47.3,47.42,47.24,47.24,585436.0,40.9748,41.0788,40.9228,40.9228,585436.0
2020-01-30 10:30:00,47.24,47.25,47.04,47.12,917910.0,40.9228,40.9315,40.7496,40.8189,917910.0
2020-01-30 11:00:00,47.11,47.32,47.1,47.3,494141.0,40.8102,40.9921,40.8016,40.9748,494141.0
2020-01-30 11:30:00,47.3,47.37,47.22,47.29,535343.0,40.9748,41.0355,40.9055,40.9662,535343.0
2020-01-30 12:00:00,47.29,47.39,47.22,47.23,574266.0,40.9662,41.0528,40.9055,40.9142,574266.0
2020-01-30 12:30:00,47.24,47.32,47.14,47.21,708969.0,40.9228,40.9921,40.8362,40.8968,708969.0
2020-01-30 13:00:00,47.22,47.31,47.21,47.29,567775.0,40.9055,40.9835,40.8968,40.9662,567775.0
2020-01-30 13:30:00,47.29,47.42,47.26,47.33,512536.0,40.9662,41.0788,40.9402,41.0008,512536.0
2020-01-30 14:00:00,47.32,47.49,47.28,47.48,549450.0,40.9921,41.1394,40.9575,41.1307,549450.0
2020-01-30 14:30:00,47.47,47.7,47.46,47.62,1538715.0,41.1221,41.3213,41.1134,41.252,1538715.0
2020-01-30 15:00:00,47.63,47.82,47.62,47.75,1238567.0,41.2607,41.4253,41.252,41.3646,1238567.0
2020-01-30 15:30:00,47.75,47.95,47.68,47.9,2487519.0,41.3646,41.5379,41.304,41.4946,2487519.0
2020-01-31 09:30:00,47.42,47.45,47.21,47.24,1526948.0,41.0788,41.1048,40.8968,40.9228,1526948.0
2020-01-31 10:00:00,47.24,47.33,47.19,47.23,1208116.0,40.9228,41.0008,40.8795,40.9142,1208116.0
2020-01-31 10:30:00,47.22,47.3,47.19,47.23,982021.0,40.9055,40.9748,40.8795,40.9142,982021.0
2020-01-31 11:00:00,47.23,47.28,47.04,47.05,1023149.0,40.9142,40.9575,40.7496,40.7582,1023149.0
2020-01-31 11:30:00,47.05,47.25,46.96,47.24,1052826.0,40.7582,40.9315,40.6803,40.9228,1052826.0
2020-01-31 12:00:00,47.25,47.26,47.13,47.16,568074.0,40.9315,40.9402,40.8275,40.8535,568074.0
2020-01-31 12:30:00,47.15,47.15,46.94,47.01,1021762.0,40.8449,40.8449,40.663,40.7236,1021762.0
2020-01-31 13:00:00,47.02,47.09,46.94,46.97,696693.0,40.7323,40.7929,40.663,40.6889,696693.0
2020-01-31 13:30:00,46.97,46.97,46.82,46.94,862617.0,40.6889,40.6889,40.559,40.663,862617.0
2020-01-31 14:00:00,46.95,47.09,46.93,47.0,953147.0,40.6716,40.7929,40.6543,40.7149,953147.0
2020-01-31 14:30:00,47.0,47.12,46.92,46.95,814757.0,40.7149,40.8189,40.6456,40.6716,814757.0
2020-01-31 15:00:00,46.95,46.98,46.78,46.83,1564236.0,40.6716,40.6976,40.5244,40.5677,1564236.0
2020-01-31 15:30:00,46.83,47.0,46.75,46.91,3276301.0,40.5677,40.7149,40.4984,40.637,3276301.0
2020-02-03 09:30:00,47.24,47.58,47.22,47.47,1364754.0,40.9228,41.2174,40.9055,41.1221,1364754.0
2020-02-03 10:00:00,47.47,47.72,47.46,47.62,1537837.0,41.1221,41.3386,41.1134,41.252,1537837.0
2020-02-03 10:30:00,47.63,47.7,47.43,47.53,794813.0,41.2607,41.3213,41.0874,41.1741,794813.0
2020-02-03 11:00:00,47.53,47.62,47.39,47.4,853792.0,41.1741,41.252,41.0528,41.0614,853792.0
2020-02-03 11:30:00,47.4,47.41,47.16,47.27,822896.0,41.0614,41.0701,40.8535,40.9488,822896.0
2020-02-03 12:00:00,47.28,47.31,47.19,47.26,539483.0,40.9575,40.9835,40.8795,40.9402,539483.0
2020-02-03 12:30:00,47.27,47.33,47.21,47.3,420531.0,40.9488,41.0008,40.8968,40.9748,420531.0
2020-02-03 13:00:00,47.3,47.31,47.15,47.15,616865.0,40.9748,40.9835,40.8449,40.8449,616865.0
2020-02-03 13:30:00,47.16,47.22,47.12,47.16,778368.0,40.8535,40.9055,40.8189,40.8535,778368.0
2020-02-03 14:00:00,47.16,47.17,47.07,47.09,791390.0,40.8535,40.8622,40.7756,40.7929,791390.0
2020-02-03 14:30:00,47.1,47.27,47.03,47.25,670756.0,40.8016,40.9488,40.7409,40.9315,670756.0
2020-02-03 15:00:00,47.26,47.32,47.22,47.29,812466.0,40.9402,40.9921,40.9055,40.9662,812466.0
2020-02-03 15:30:00,47.29,47.29,47.07,47.11,2129334.0,40.9662,40.9662,40.7756,40.8102,2129334.0
2020-02-04 09:30:00,47.7,47.84,47.6,47.66,1156831.0,41.3213,41.4426,41.2347,41.2867,1156831.0
2020-02-04 10:00:00,47.67,47.7,47.59,47.65,1627998.0,41.2953,41.3213,41.226,41.278,1627998.0
2020-02-04 10:30:00,47.66,47.66,47.55,47.58,960031.0,41.2867,41.2867,41.1914,41.2174,960031.0
2020-02-04 11:00:00,47.57,47.63,47.5,47.59,933698.0,41.2087,41.2607,41.1481,41.226,933698.0
2020-02-04 11:30:00,47.59,47.6,47.52,47.57,644355.0,41.226,41.2347,41.1654,41.2087,644355.0
2020-02-04 12:00:00,47.57,47.58,47.5,47.55,554504.0,41.2087,41.2174,41.1481,41.1914,554504.0
2020-02-04 12:30:00,47.55,47.6,47.49,47.59,709405.0,41.1914,41.2347,41.1394,41.226,709405.0
2020-02-04 13:00:00,47.59,47.62,47.5,47.54,620973.0,41.226,41.252,41.1481,41.1827,620973.0
2020-02-04 13:30:00,47.53,47.58,47.51,47.57,766516.0,41.1741,41.2174,41.1567,41.2087,766516.0
2020-02-04 14:00:00,47.57,47.6,47.48,47.5,579140.0,41.2087,41.2347,41.1307,41.1481,579140.0
2020-02-04 14:30:00,47.49,47.63,47.48,47.51,1067757.0,41.1394,41.2607,41.1307,41.1567,1067757.0
2020-02-04 15:00:00,47.5,47.52,47.41,47.49,896791.0,41.1481,41.1654,41.0701,41.1394,896791.0
2020-02-04 15:30:00,47.48,47.52,47.25,47.27,2201309.0,41.1307,41.1654,40.9315,40.9488,2201309.0
2020-02-05 09:30:00,47.9,48.05,47.78,47.82,1785607.0,41.4946,41.6245,41.3906,41.4253,1785607.0
2020-02-05 10:00:00,47.82,47.96,47.79,47.84,1816059.0,41.4253,41.5466,41.3993,41.4426,1816059.0
2020-02-05 10:30:00,47.84,48.02,47.78,48.01,1661099.0,41.4426,41.5985,41.3906,41.5899,1661099.0
2020-02-05 11:00:00,48.01,48.18,47.95,48.16,1525492.0,41.5899,41.7371,41.5379,41.7198,1525492.0
2020-02-05 11:30:00,48.16,48.35,48.12,48.34,1117874.0,41.7198,41.8844,41.6852,41.8757,1117874.0
2020-02-05 12:00:00,48.33,48.38,48.29,48.34,896015.0,41.8671,41.9104,41.8324,41.8757,896015.0
2020-02-05 12:30:00,48.33,48.35,48.22,48.28,506372.0,41.8671,41.8844,41.7718,41.8238,506372.0
2020-02-05 13:00:00,48.27,48.32,48.22,48.27,561590.0,41.8151,41.8584,41.7718,41.8151,561590.0
2020-02-05 13:30:00,48.27,48.37,48.23,48.34,682851.0,41.8151,41.9017,41.7804,41.8757,682851.0
2020-02-05 14:00:00,48.34,48.36,48.24,48.31,1031213.0,41.8757,41.8931,41.7891,41.8498,1031213.0
2020-02-05 14:30:00,48.31,48.39,48.29,48.36,724184.0,41.8498,41.9191,41.8324,41.8931,724184.0
2020-02-05 15:00:00,48.37,48.4,48.28,48.38,1165398.0,41.9017,41.9277,41.8238,41.9104,1165398.0
2020-02-05 15:30:00,48.38,48.39,48.24,48.31,2899577.0,41.9104,41.9191,41.7891,41.8498,2899577.0
2020-02-06 09:30:00,48.44,48.5,47.94,48.12,2067407.0,42.4084,42.4609,41.9707,42.1282,2067407.0
2020-02-06 10:00:00,48.12,48.13,47.89,47.97,774470.0,42.1282,42.137,41.9269,41.9969,774470.0
2020-02-06 10:30:00,47.97,48.03,47.88,47.95,956015.0,41.9969,42.0495,41.9181,41.9794,956015.0
2020-02-06 11:00:00,47.95,48.04,47.92,47.94,1264470.0,41.9794,42.0582,41.9532,41.9707,1264470.0
2020-02-06 11:30:00,47.95,48.01,47.87,47.88,608210.0,41.9794,42.0319,41.9094,41.9181,608210.0
2020-02-06 12:00:00,47.87,47.98,47.84,47.96,552399.0,41.9094,42.0057,41.8831,41.9882,552399.0
2020-02-06 12:30:00,47.96,47.97,47.89,47.97,512451.0,41.9882,41.9969,41.9269,41.9969,512451.0
2020-02-06 13:00:00,47.97,48.0,47.94,47.96,522798.0,41.9969,42.0232,41.9707,41.9882,522798.0
2020-02-06 13:30:00,47.96,48.0,47.93,47.99,414116.0,41.9882,42.0232,41.9619,42.0144,414116.0
2020-02-06 14:00:00,48.0,48.13,47.99,48.09,628880.0,42.0232,42.137,42.0144,42.102,628880.0
2020-02-06 14:30:00,48.1,48.14,48.04,48.05,709246.0,42.1107,42.1458,42.0582,42.067,709246.0
2020-02-06 15:00:00,48.06,48.08,47.99,48.02,994775.0,42.0757,42.0932,42.0144,42.0407,994775.0
2020-02-06 15:30:00,48.02,48.12,47.98,47.98,2689269.0,42.0407,42.1282,42.0057,42.0057,2689269.0
2020-02-07 09:30:00,47.73,47.83,47.47,47.51,1490255.0,41.7868,41.8744,41.5592,41.5942,1490255.0
2020-02-07 10:00:00,47.52,47.79,47.49,47.68,881615.0,41.603,41.8393,41.5767,41.743,881615.0
2020-02-07 10:30:00,47.68,47.8,47.6,47.76,563759.0,41.743,41.8481,41.673,41.8131,563759.0
2020-02-07 11:00:00,47.75,47.89,47.71,47.84,598902.0,41.8043,41.9269,41.7693,41.8831,598902.0
2020-02-07 11:30:00,47.84,47.87,47.66,47.75,512048.0,41.8831,41.9094,41.7255,41.8043,512048.0
2020-02-07 12:00:00,47.74,47.88,47.73,47.84,441376.0,41.7956,41.9181,41.7868,41.8831,441376.0
2020-02-07 12:30:00,47.84,47.88,47.76,47.87,368204.0,41.8831,41.9181,41.8131,41.9094,368204.0
2020-02-07 13:00:00,47.88,47.96,47.87,47.91,435270.0,41.9181,41.9882,41.9094,41.9444,435270.0
2020-02-07 13:30:00,47.91,47.92,47.81,47.81,576913.0,41.9444,41.9532,41.8568,41.8568,576913.0
2020-02-07 14:00:00,47.81,47.84,47.73,47.81,701222.0,41.8568,41.8831,41.7868,41.8568,701222.0
2020-02-07 14:30:00,47.82,47.88,47.76,47.84,598602.0,41.8656,41.9181,41.8131,41.8831,598602.0
2020-02-07 15:00:00,47.84,47.93,47.83,47.88,1004669.0,41.8831,41.9619,41.8744,41.9181,1004669.0
2020-02-07 15:30:00,47.89,48.0,47.81,47.85,1899823.0,41.9269,42.0232,41.8568,41.8919,1899823.0
2020-02-10 09:30:00,47.67,47.82,47.44,47.63,987338.0,41.7343,41.8656,41.5329,41.6993,987338.0
2020-02-10 10:00:00,47.62,47.7,47.57,47.67,884077.0,41.6905,41.7605,41.6467,41.7343,884077.0
2020-02-10 10:30:00,47.67,47.71,47.6,47.63,646345.0,41.7343,41.7693,41.673,41.6993,646345.0
2020-02-10 11:00:00,47.63,47.66,47.54,47.57,514529.0,41.6993,41.7255,41.6205,41.6467,514529.0
2020-02-10 11:30:00,47.56,47.58,47.47,47.47,689533.0,41.638,41.6555,41.5592,41.5592,689533.0
2020-02-10 12:00:00,47.47,47.56,47.42,47.54,539328.0,41.5592,41.638,41.5154,41.6205,539328.0
2020-02-10 12:30:00,47.54,47.59,47.5,47.58,428985.0,41.6205,41.6642,41.5854,41.6555,428985.0
2020-02-10 13:00:00,47.58,47.62,47.5,47.55,560544.0,41.6555,41.6905,41.5854,41.6292,560544.0
2020-02-10 13:30:00,47.56,47.61,47.55,47.57,434919.0,41.638,41.6818,41.6292,41.6467,434919.0
2020-02-10 14:00:00,47.57,47.69,47.55,47.68,522840.0,41.6467,41.7518,41.6292,41.743,522840.0
2020-02-10 14:30:00,47.69,47.73,47.64,47.72,436672.0,41.7518,41.7868,41.708,41.7781,436672.0
2020-02-10 15:00:00,47.72,47.86,47.72,47.83,809678.0,41.7781,41.9006,41.7781,41.8744,809678.0
2020-02-10 15:30:00,47.84,47.85,47.73,47.77,2347163.0,41.8831,41.8919,41.7868,41.8218,2347163.0
2020-02-11 09:30:00,48.08,48.34,48.0,48.2,1511055.0,42.0932,42.3209,42.0232,42.1983,1511055.0
2020-02-11 10:00:00,48.2,48.24,48.06,48.08,942838.0,42.1983,42.2333,42.0757,42.0932,942838.0
2020-02-11 10:30:00,48.08,48.12,48.01,48.12,896797.0,42.0932,42.1282,42.0319,42.1282,896797.0
2020-02-11 11:00:00,48.11,48.15,48.0,48.03,456965.0,42.1195,42.1545,42.0232,42.0495,456965.0
2020-02-11 11:30:00,48.02,48.18,47.94,48.16,794561.0,42.0407,42.1808,41.9707,42.1633,794561.0
2020-02-11 12:00:00,48.17,48.19,48.07,48.12,661738.0,42.172,42.1895,42.0845,42.1282,661738.0
2020-02-11 12:30:00,48.12,48.13,47.97,48.09,781035.0,42.1282,42.137,41.9969,42.102,781035.0
2020-02-11 13:00:00,48.09,48.13,48.05,48.12,368282.0,42.102,42.137,42.067,42.1282,368282.0
2020-02-11 13:30:00,48.12,48.15,48.04,48.14,625132.0,42.1282,42.1545,42.0582,42.1458,625132.0
2020-02-11 14:00:00,48.14,48.18,48.06,48.11,902415.0,42.1458,42.1808,42.0757,42.1195,902415.0
2020-02-11 14:30:00,48.11,48.22,48.1,48.16,561958.0,42.1195,42.2158,42.1107,42.1633,561958.0
2020-02-11 15:00:00,48.17,48.19,48.05,48.14,1032458.0,42.172,42.1895,42.067,42.1458,1032458.0
2020-02-11 15:30:00,48.14,48.19,47.96,47.99,1685546.0,42.1458,42.1895,41.9882,42.0144,1685546.0
2020-02-12 09:30:00,48.22,48.49,48.18,48.37,1273615.0,42.2158,42.4522,42.1808,42.3471,1273615.0
2020-02-12 10:00:00,48.36,48.37,48.14,48.3,1037601.0,42.3384,42.3471,42.1458,42.2858,1037601.0
2020-02-12 10:30:00,48.3,48.33,48.24,48.29,675483.0,42.2858,42.3121,42.2333,42.2771,675483.0
2020-02-12 11:00:00,48.3,48.36,48.21,48.23,750065.0,42.2858,42.3384,42.207,42.2246,750065.0
2020-02-12 11:30:00,48.23,48.23,48.01,48.04,594579.0,42.2246,42.2246,42.0319,42.0582,594579.0
2020-02-12 12:00:00,48.06,48.07,47.96,48.01,655345.0,42.0757,42.0845,41.9882,42.0319,655345.0
2020-02-12 12:30:00,48.01,48.03,47.96,47.96,553606.0,42.0319,42.0495,41.9882,41.9882,553606.0
2020-02-12 13:00:00,47.96,47.97,47.9,47.94,651109.0,41.9882,41.9969,41.9356,41.9707,651109.0
2020-02-12 13:30:00,47.94,47.96,47.89,47.92,627817.0,41.9707,41.9882,41.9269,41.9532,627817.0
2020-02-12 14:00:00,47.93,48.0,47.92,47.94,604121.0,41.9619,42.0232,41.9532,41.9707,604121.0
2020-02-12 14:30:00,47.94,47.95,47.86,47.88,693806.0,41.9707,41.9794,41.9006,41.9181,693806.0
2020-02-12 15:00:00,47.87,47.91,47.83,47.89,748295.0,41.9094,41.9444,41.8744,41.9269,748295.0
2020-02-12 15:30:00,47.89,47.91,47.76,47.79,1894109.0,41.9269,41.9444,41.8131,41.8393,1894109.0
2020-02-13 09:30:00,47.62,47.88,47.55,47.75,1413733.0,41.6905,41.9181,41.6292,41.8043,1413733.0
2020-02-13 10:00:00,47.75,47.87,47.69,47.82,864110.0,41.8043,41.9094,41.7518,41.8656,864110.0
2020-02-13 10:30:00,47.82,47.95,47.77,47.95,678580.0,41.8656,41.9794,41.8218,41.9794,678580.0
2020-02-13 11:00:00,47.95,48.02,47.84,48.0,665920.0,41.9794,42.0407,41.8831,42.0232,665920.0
2020-02-13 11:30:00,48.0,48.07,47.94,48.02,570101.0,42.0232,42.0845,41.9707,42.0407,570101.0
2020-02-13 12:00:00,48.02,48.05,47.89,47.96,545868.0,42.0407,42.067,41.9269,41.9882,545868.0
2020-02-13 12:30:00,47.95,48.05,47.94,48.01,304816.0,41.9794,42.067,41.9707,42.0319,304816.0
2020-02-13 13:00:00,48.02,48.03,47.87,47.93,536097.0,42.0407,42.0495,41.9094,41.9619,536097.0
2020-02-13 13:30:00,47.93,47.95,47.87,47.91,611777.0,41.9619,41.9794,41.9094,41.9444,611777.0
2020-02-13 14:00:00,47.91,47.95,47.9,47.91,508635.0,41.9444,41.9794,41.9356,41.9444,508635.0
2020-02-13 14:30:00,47.92,48.02,47.9,47.98,539283.0,41.9532,42.0407,41.9356,42.0057,539283.0
2020-02-13 15:00:00,47.99,48.15,47.91,48.11,812306.0,42.0144,42.1545,41.9444,42.1195,812306.0
2020-02-13 15:30:00,48.1,48.18,48.02,48.13,1827311.0,42.1107,42.1808,42.0407,42.137,1827311.0
2020-02-14 09:30:00,48.14,48.22,47.75,47.8,1184115.0,42.1458,42.2158,41.8043,41.8481,1184115.0
2020-02-14 10:00:00,47.8,48.01,47.79,48.0,1189246.0,41.8481,42.0319,41.8393,42.0232,1189246.0
2020-02-14 10:30:00,48.01,48.13,47.99,48.04,723881.0,42.0319,42.137,42.0144,42.0582,723881.0
2020-02-14 11:00:00,48.03,48.25,47.89,48.13,1154646.0,42.0495,42.2421,41.9269,42.137,1154646.0
2020-02-14 11:30:00,48.13,48.17,48.1,48.15,517944.0,42.137,42.172,42.1107,42.1545,517944.0
2020-02-14 12:00:00,48.15,48.16,48.03,48.11,446821.0,42.1545,42.1633,42.0495,42.1195,446821.0
2020-02-14 12:30:00,48.11,48.14,48.02,48.06,383245.0,42.1195,42.1458,42.0407,42.0757,383245.0
2020-02-14 13:00:00,48.05,48.07,47.99,48.02,391148.0,42.067,42.0845,42.0144,42.0407,391148.0
2020-02-14 13:30:00,48.02,48.05,47.99,48.01,393661.0,42.0407,42.067,42.0144,42.0319,393661.0
2020-02-14 14:00:00,48.01,48.12,47.99,48.11,497197.0,42.0319,42.1282,42.0144,42.1195,497197.0
2020-02-14 14:30:00,48.11,48.15,48.04,48.09,551936.0,42.1195,42.1545,42.0582,42.102,551936.0
2020-02-14 15:00:00,48.09,48.17,48.07,48.14,640038.0,42.102,42.172,42.0845,42.1458,640038.0
2020-02-14 15:30:00,48.14,48.32,48.13,48.23,2387261.0,42.1458,42.3033,42.137,42.2246,2387261.0
2020-02-18 09:30:00,47.97,48.12,47.38,47.4,1798528.0,41.9969,42.1282,41.4804,41.4979,1798528.0
2020-02-18 10:00:00,47.4,47.42,46.91,46.92,2441547.0,41.4979,41.5154,41.0689,41.0777,2441547.0
2020-02-18 10:30:00,46.92,47.07,46.89,46.95,1458368.0,41.0777,41.209,41.0514,41.1039,1458368.0
2020-02-18 11:00:00,46.94,46.97,46.53,46.6,2063691.0,41.0952,41.1214,40.7362,40.7975,2063691.0
2020-02-18 11:30:00,46.6,46.74,46.54,46.56,1249337.0,40.7975,40.9201,40.745,40.7625,1249337.0
2020-02-18 12:00:00,46.57,46.77,46.55,46.76,1129765.0,40.7712,40.9463,40.7537,40.9376,1129765.0
2020-02-18 12:30:00,46.77,46.85,46.7,46.72,1009178.0,40.9463,41.0164,40.8851,40.9026,1009178.0
2020-02-18 13:00:00,46.72,46.84,46.71,46.81,957893.0,40.9026,41.0076,40.8938,40.9814,957893.0
2020-02-18 13:30:00,46.82,46.85,46.7,46.77,800133.0,40.9901,41.0164,40.8851,40.9463,800133.0
2020-02-18 14:00:00,46.77,46.99,46.73,46.98,778670.0,40.9463,41.139,40.9113,41.1302,778670.0
2020-02-18 14:30:00,46.98,47.04,46.95,46.98,608922.0,41.1302,41.1827,41.1039,41.1302,608922.0
2020-02-18 15:00:00,46.98,47.08,46.97,47.02,963300.0,41.1302,41.2177,41.1214,41.1652,963300.0
2020-02-18 15:30:00,47.03,47.05,46.95,46.99,2270538.0,41.174,41.1915,41.1039,41.139,2270538.0
2020-02-19 09:30:00,47.25,47.29,47.07,47.22,1213102.0,41.3666,41.4016,41.209,41.3403,1213102.0
2020-02-19 10:00:00,47.22,47.25,47.16,47.23,1032324.0,41.3403,41.3666,41.2878,41.3491,1032324.0
2020-02-19 10:30:00,47.22,47.29,47.22,47.29,578851.0,41.3403,41.4016,41.3403,41.4016,578851.0
2020-02-19 11:00:00,47.28,47.35,47.24,47.26,602087.0,41.3928,41.4541,41.3578,41.3753,602087.0
2020-02-19 11:30:00,47.27,47.27,47.14,47.21,566071.0,41.3841,41.3841,41.2703,41.3316,566071.0
2020-02-19 12:00:00,47.2,47.21,47.11,47.12,478804.0,41.3228,41.3316,41.244,41.2528,478804.0
2020-02-19 12:30:00,47.12,47.13,47.04,47.12,737360.0,41.2528,41.2615,41.1827,41.2528,737360.0
2020-02-19 13:00:00,47.11,47.19,47.1,47.15,569811.0,41.244,41.314,41.2353,41.279,569811.0
2020-02-19 13:30:00,47.15,47.16,47.04,47.1,892349.0,41.279,41.2878,41.1827,41.2353,892349.0
2020-02-19 14:00:00,47.1,47.1,46.98,47.03,914667.0,41.2353,41.2353,41.1302,41.174,914667.0
2020-02-19 14:30:00,47.03,47.22,47.02,47.13,672655.0,41.174,41.3403,41.1652,41.2615,672655.0
2020-02-19 15:00:00,47.13,47.14,47.02,47.12,867692.0,41.2615,41.2703,41.1652,41.2528,867692.0
2020-02-19 15:30:00,47.12,47.15,47.04,47.09,1642960.0,41.2528,41.279,41.1827,41.2265,1642960.0
2020-02-20 09:30:00,47.0,47.09,46.84,46.89,972808.0,41.1477,41.2265,41.0076,41.0514,972808.0
2020-02-20 10:00:00,46.9,47.12,46.88,47.07,781801.0,41.0602,41.2528,41.0426,41.209,781801.0
2020-02-20 10:30:00,47.07,47.21,47.02,47.19,664308.0,41.209,41.3316,41.1652,41.314,664308.0
2020-02-20 11:00:00,47.19,47.19,46.88,46.9,1163078.0,41.314,41.314,41.0426,41.0602,1163078.0
2020-02-20 11:30:00,46.9,46.97,46.68,46.9,1013892.0,41.0602,41.1214,40.8676,41.0602,1013892.0
2020-02-20 12:00:00,46.89,46.91,46.75,46.84,604911.0,41.0514,41.0689,40.9288,41.0076,604911.0
2020-02-20 12:30:00,46.85,46.99,46.79,46.98,487248.0,41.0164,41.139,40.9639,41.1302,487248.0
2020-02-20 13:00:00,46.98,47.06,46.92,47.0,441683.0,41.1302,41.2002,41.0777,41.1477,441683.0
2020-02-20 13:30:00,47.0,47.07,46.96,47.05,698084.0,41.1477,41.209,41.1127,41.1915,698084.0
2020-02-20 14:00:00,47.05,47.33,47.04,47.26,885443.0,41.1915,41.4366,41.1827,41.3753,885443.0
2020-02-20 14:30:00,47.25,47.37,47.25,47.27,1129872.0,41.3666,41.4716,41.3666,41.3841,1129872.0
2020-02-20 15:00:00,47.27,47.38,47.24,47.37,914316.0,41.3841,41.4804,41.3578,41.4716,914316.0
2020-02-20 15:30:00,47.37,47.41,47.25,47.34,1974921.0,41.4716,41.5067,41.3666,41.4454,1974921.0
2020-02-21 09:30:00,47.48,47.85,47.3,47.53,2986121.0,41.5679,41.8919,41.4104,41.6117,2986121.0
2020-02-21 10:00:00,47.52,47.57,47.25,47.32,1845740.0,41.603,41.6467,41.3666,41.4279,1845740.0
2020-02-21 10:30:00,47.32,47.33,47.1,47.2,1110488.0,41.4279,41.4366,41.2353,41.3228,1110488.0
2020-02-21 11:00:00,47.2,47.51,47.2,47.39,894626.0,41.3228,41.5942,41.3228,41.4891,894626.0
2020-02-21 11:30:00,47.39,47.46,47.37,47.39,483411.0,41.4891,41.5504,41.4716,41.4891,483411.0
2020-02-21 12:00:00,47.4,47.44,47.35,47.41,418389.0,41.4979,41.5329,41.4541,41.5067,418389.0
2020-02-21 12:30:00,47.4,47.52,47.39,47.52,414862.0,41.4979,41.603,41.4891,41.603,414862.0
2020-02-21 13:00:00,47.52,47.54,47.4,47.43,716597.0,41.603,41.6205,41.4979,41.5242,716597.0
2020-02-21 13:30:00,47.43,47.45,47.32,47.4,669575.0,41.5242,41.5417,41.4279,41.4979,669575.0
2020-02-21 14:00:00,47.4,47.58,47.39,47.55,1024330.0,41.4979,41.6555,41.4891,41.6292,1024330.0
2020-02-21 14:30:00,47.55,47.56,47.47,47.55,1033297.0,41.6292,41.638,41.5592,41.6292,1033297.0
2020-02-21 15:00:00,47.54,47.6,47.46,47.55,1126793.0,41.6205,41.673,41.5504,41.6292,1126793.0
2020-02-21 15:30:00,47.55,47.74,47.44,47.72,3981165.0,41.6292,41.7956,41.5329,41.7781,3981165.0
2020-02-24 09:30:00,46.58,46.95,46.27,46.84,3336006.0,40.78,41.1039,40.5086,41.0076,3336006.0
2020-02-24 10:00:00,46.84,46.88,46.6,46.71,1392047.0,41.0076,41.0426,40.7975,40.8938,1392047.0
2020-02-24 10:30:00,46.72,46.79,46.6,46.67,915132.0,40.9026,40.9639,40.7975,40.8588,915132.0
2020-02-24 11:00:00,46.67,46.7,46.54,46.6,946174.0,40.8588,40.8851,40.745,40.7975,946174.0
2020-02-24 11:30:00,46.6,46.71,46.28,46.3,1635926.0,40.7975,40.8938,40.5174,40.5349,1635926.0
2020-02-24 12:00:00,46.29,46.42,46.28,46.35,1229825.0,40.5261,40.6399,40.5174,40.5786,1229825.0
2020-02-24 12:30:00,46.35,46.54,46.35,46.45,930218.0,40.5786,40.745,40.5786,40.6662,930218.0
2020-02-24 13:00:00,46.45,46.45,46.26,46.44,1206741.0,40.6662,40.6662,40.4999,40.6574,1206741.0
2020-02-24 13:30:00,46.44,46.57,46.4,46.48,756323.0,40.6574,40.7712,40.6224,40.6925,756323.0
2020-02-24 14:00:00,46.47,46.68,46.39,46.66,825391.0,40.6837,40.8676,40.6137,40.85,825391.0
2020-02-24 14:30:00,46.66,46.8,46.62,46.77,860841.0,40.85,40.9726,40.815,40.9463,860841.0
2020-02-24 15:00:00,46.77,46.79,46.61,46.62,1047592.0,40.9463,40.9639,40.8063,40.815,1047592.0
2020-02-24 15:30:00,46.63,46.68,46.39,46.4,2918214.0,40.8238,40.8676,40.6137,40.6224,2918214.0
2020-02-25 09:30:00,46.29,46.61,46.05,46.58,1841290.0,40.5261,40.8063,40.316,40.78,1841290.0
2020-02-25 10:00:00,46.58,46.67,45.87,45.89,1533944.0,40.78,40.8588,40.1584,40.1759,1533944.0
2020-02-25 10:30:00,45.9,46.03,45.75,45.9,1530709.0,40.1847,40.2985,40.0534,40.1847,1530709.0
2020-02-25 11:00:00,45.9,46.01,45.67,45.97,1516904.0,40.1847,40.281,39.9833,40.246,1516904.0
2020-02-25 11:30:00,45.98,46.14,45.91,46.08,1758571.0,40.2547,40.3948,40.1934,40.3423,1758571.0
2020-02-25 12:00:00,46.07,46.1,45.89,45.89,1038356.0,40.3335,40.3598,40.1759,40.1759,1038356.0
2020-02-25 12:30:00,45.89,46.05,45.71,45.75,1015615.0,40.1759,40.316,40.0183,40.0534,1015615.0
2020-02-25 13:00:00,45.74,45.85,45.51,45.54,1386477.0,40.0446,40.1409,39.8432,39.8695,1386477.0
2020-02-25 13:30:00,45.53,45.58,45.35,45.36,1129803.0,39.8607,39.9045,39.7032,39.7119,1129803.0
2020-02-25 14:00:00,45.36,45.38,45.04,45.05,1909141.0,39.7119,39.7294,39.4318,39.4405,1909141.0
2020-02-25 14:30:00,45.06,45.39,45.0,45.36,2049916.0,39.4493,39.7382,39.3967,39.7119,2049916.0
2020-02-25 15:00:00,45.36,45.53,45.08,45.21,2273068.0,39.7119,39.8607,39.4668,39.5806,2273068.0
2020-02-25 15:30:00,45.21,45.26,44.96,45.11,5000149.0,39.5806,39.6244,39.3617,39.493,5000149.0
2020-02-26 09:30:00,45.48,45.65,45.26,45.46,2299960.0,39.817,39.9658,39.6244,39.7995,2299960.0
2020-02-26 10:00:00,45.45,45.54,45.27,45.31,1470746.0,39.7907,39.8695,39.6331,39.6681,1470746.0
2020-02-26 10:30:00,45.32,45.58,45.28,45.45,1422721.0,39.6769,39.9045,39.6419,39.7907,1422721.0
2020-02-26 11:00:00,45.44,45.44,45.13,45.23,1319546.0,39.782,39.782,39.5106,39.5981,1319546.0
2020-02-26 11:30:00,45.23,45.25,44.88,44.9,1286043.0,39.5981,39.6156,39.2917,39.3092,1286043.0
2020-02-26 12:00:00,44.9,44.95,44.62,44.8,1786339.0,39.3092,39.353,39.0641,39.2216,1786339.0
2020-02-26 12:30:00,44.8,44.97,44.76,44.83,1028359.0,39.2216,39.3705,39.1866,39.2479,1028359.0
2020-02-26 13:00:00,44.84,44.89,44.71,44.84,749920.0,39.2567,39.3004,39.1429,39.2567,749920.0
2020-02-26 13:30:00,44.84,44.86,44.39,44.44,1977321.0,39.2567,39.2742,38.8627,38.9065,1977321.0
2020-02-26 14:00:00,44.45,44.72,44.38,44.57,1037669.0,38.9152,39.1516,38.8539,39.0203,1037669.0
2020-02-26 14:30:00,44.58,44.74,44.39,44.41,1448154.0,39.029,39.1691,38.8627,38.8802,1448154.0
2020-02-26 15:00:00,44.41,44.6,44.3,44.38,1739548.0,38.8802,39.0465,38.7839,38.8539,1739548.0
2020-02-26 15:30:00,44.38,44.45,44.13,44.15,4467155.0,38.8539,38.9152,38.6351,38.6526,4467155.0
2020-02-27 09:30:00,43.32,43.6,42.94,43.16,3676618.0,37.9259,38.1711,37.5932,37.7859,3676618.0
2020-02-27 10:00:00,43.15,43.26,42.87,42.93,2263518.0,37.7771,37.8734,37.532,37.5845,2263518.0
2020-02-27 10:30:00,42.94,43.12,42.67,43.11,2636587.0,37.5932,37.7508,37.3569,37.7421,2636587.0
2020-02-27 11:00:00,43.11,43.38,43.07,43.11,2013780.0,37.7421,37.9785,37.7071,37.7421,2013780.0
2020-02-27 11:30:00,43.11,43.52,43.01,43.5,2083240.0,37.7421,38.101,37.6545,38.0835,2083240.0
2020-02-27 12:00:00,43.49,44.08,43.43,44.07,2719600.0,38.0748,38.5913,38.0222,38.5825,2719600.0
2020-02-27 12:30:00,44.06,44.32,43.99,44.01,1672037.0,38.5738,38.8014,38.5125,38.53,1672037.0
2020-02-27 13:00:00,44.0,44.18,43.9,43.95,2125975.0,38.5213,38.6788,38.4337,38.4775,2125975.0
2020-02-27 13:30:00,43.95,44.01,43.38,43.52,2330535.0,38.4775,38.53,37.9785,38.101,2330535.0
2020-02-27 14:00:00,43.51,43.65,43.24,43.52,1734180.0,38.0923,38.2148,37.8559,38.101,1734180.0
2020-02-27 14:30:00,43.52,43.52,43.22,43.26,1249588.0,38.101,38.101,37.8384,37.8734,1249588.0
2020-02-27 15:00:00,43.26,43.39,42.97,42.98,1973379.0,37.8734,37.9872,37.6195,37.6283,1973379.0
2020-02-27 15:30:00,42.98,43.03,42.43,42.45,7068377.0,37.6283,37.672,37.1467,37.1643,7068377.0
2020-02-28 09:30:00,41.31,41.87,40.73,40.83,5683135.0,36.1662,36.6565,35.6584,35.746,5683135.0
2020-02-28 10:00:00,40.82,41.1,40.45,40.46,5655203.0,35.7372,35.9824,35.4133,35.422,5655203.0
2020-02-28 10:30:00,40.46,41.41,40.43,41.15,4354636.0,35.422,36.2538,35.3958,36.0261,4354636.0
2020-02-28 11:00:00,41.15,41.19,40.76,41.06,3548893.0,36.0261,36.0612,35.6847,35.9473,3548893.0
2020-02-28 11:30:00,41.07,41.65,40.77,40.83,4528651.0,35.9561,36.4639,35.6934,35.746,4528651.0
2020-02-28 12:00:00,40.82,41.06,40.66,40.89,2383210.0,35.7372,35.9473,35.5971,35.7985,2383210.0
2020-02-28 12:30:00,40.9,41.24,40.79,41.16,2845366.0,35.8073,36.1049,35.711,36.0349,2845366.0
2020-02-28 13:00:00,41.16,41.22,40.82,40.91,2514542.0,36.0349,36.0874,35.7372,35.816,2514542.0
2020-02-28 13:30:00,40.9,40.9,40.3,40.52,2944118.0,35.8073,35.8073,35.282,35.4746,2944118.0
2020-02-28 14:00:00,40.51,40.52,40.16,40.3,2534125.0,35.4658,35.4746,35.1594,35.282,2534125.0
2020-02-28 14:30:00,40.3,40.8,40.23,40.33,4387688.0,35.282,35.7197,35.2207,35.3082,4387688.0
2020-02-28 15:00:00,40.34,40.39,39.82,39.82,5019714.0,35.317,35.3608,34.8617,34.8617,5019714.0
2020-02-28 15:30:00,39.82,40.84,39.75,40.83,9593167.0,34.8617,35.7547,34.8005,35.746,9593167.0
2020-03-02 09:30:00,40.98,40.99,39.98,40.02,5302225.0,35.8773,35.8861,35.0018,35.0368,5302225.0
2020-03-02 10:00:00,40.01,40.1,39.45,40.08,5114962.0,35.0281,35.1069,34.5378,35.0894,5114962.0
2020-03-02 10:30:00,40.08,40.77,39.94,40.57,2716263.0,35.0894,35.6934,34.9668,35.5184,2716263.0
2020-03-02 11:00:00,40.57,41.16,40.5,41.09,2710347.0,35.5184,36.0349,35.4571,35.9736,2710347.0
2020-03-02 11:30:00,41.09,41.32,41.03,41.31,1914329.0,35.9736,36.175,35.9211,36.1662,1914329.0
2020-03-02 12:00:00,41.32,41.45,41.09,41.18,1732913.0,36.175,36.2888,35.9736,36.0524,1732913.0
2020-03-02 12:30:00,41.18,41.53,41.18,41.52,1386621.0,36.0524,36.3588,36.0524,36.3501,1386621.0
2020-03-02 13:00:00,41.52,41.56,41.04,41.1,1429094.0,36.3501,36.3851,35.9298,35.9824,1429094.0
2020-03-02 13:30:00,41.1,41.21,40.95,41.12,1305900.0,35.9824,36.0787,35.851,35.9999,1305900.0
2020-03-02 14:00:00,41.12,41.36,41.04,41.06,1604377.0,35.9999,36.21,35.9298,35.9473,1604377.0
2020-03-02 14:30:00,41.07,41.12,40.67,40.84,1628721.0,35.9561,35.9999,35.6059,35.7547,1628721.0
2020-03-02 15:00:00,40.84,41.2,40.83,41.15,2870752.0,35.7547,36.0699,35.746,36.0261,2870752.0
2020-03-02 15:30:00,41.15,42.28,41.13,42.25,5731342.0,36.0261,37.0154,36.0086,36.9892,5731342.0
2020-03-03 09:30:00,42.06,42.11,41.05,41.24,2763851.0,36.8228,36.8666,35.9386,36.1049,2763851.0
2020-03-03 10:00:00,41.24,42.9,40.74,41.13,4690253.0,36.1049,37.5582,35.6672,36.0086,4690253.0
2020-03-03 10:30:00,41.11,41.22,40.8,41.09,2808346.0,35.9911,36.0874,35.7197,35.9736,2808346.0
2020-03-03 11:00:00,41.08,41.13,40.35,40.5,4315549.0,35.9648,36.0086,35.3257,35.4571,4315549.0
2020-03-03 11:30:00,40.51,41.23,40.47,41.17,2847582.0,35.4658,36.0962,35.4308,36.0436,2847582.0
2020-03-03 12:00:00,41.17,41.43,40.76,40.83,1641887.0,36.0436,36.2713,35.6847,35.746,1641887.0
2020-03-03 12:30:00,40.83,40.93,40.64,40.83,1383339.0,35.746,35.8335,35.5796,35.746,1383339.0
2020-03-03 13:00:00,40.84,40.84,40.27,40.49,1774490.0,35.7547,35.7547,35.2557,35.4483,1774490.0
2020-03-03 13:30:00,40.49,40.67,40.31,40.32,1549468.0,35.4483,35.6059,35.2907,35.2995,1549468.0
2020-03-03 14:00:00,40.32,40.63,40.03,40.58,3105261.0,35.2995,35.5709,35.0456,35.5271,3105261.0
2020-03-03 14:30:00,40.58,40.89,40.28,40.8,2117018.0,35.5271,35.7985,35.2645,35.7197,2117018.0
2020-03-03 15:00:00,40.8,41.25,40.7,41.22,2756079.0,35.7197,36.1137,35.6322,36.0874,2756079.0
2020-03-03 15:30:00,41.21,41.23,40.4,40.51,5133715.0,36.0787,36.0962,35.3695,35.4658,5133715.0
2020-03-04 09:30:00,41.03,41.14,40.11,40.17,2798530.0,35.9211,36.0174,35.1156,35.1682,2798530.0
2020-03-04 10:00:00,40.19,40.57,40.06,40.45,2333410.0,35.1857,35.5184,35.0719,35.4133,2333410.0
2020-03-04 10:30:00,40.45,40.5,39.96,40.0,2386985.0,35.4133,35.4571,34.9843,35.0193,2386985.0
2020-03-04 11:00:00,40.01,40.42,39.96,40.42,2144184.0,35.0281,35.387,34.9843,35.387,2144184.0
2020-03-04 11:30:00,40.42,40.47,40.15,40.2,2129756.0,35.387,35.4308,35.1506,35.1944,2129756.0
2020-03-04 12:00:00,40.19,40.32,40.11,40.19,1914107.0,35.1857,35.2995,35.1156,35.1857,1914107.0
2020-03-04 12:30:00,40.19,40.37,40.07,40.35,1355482.0,35.1857,35.3433,35.0806,35.3257,1355482.0
2020-03-04 13:00:00,40.34,40.79,40.33,40.73,1745212.0,35.317,35.711,35.3082,35.6584,1745212.0
2020-03-04 13:30:00,40.74,40.96,40.73,40.9,1157417.0,35.6672,35.8598,35.6584,35.8073,1157417.0
2020-03-04 14:00:00,40.89,40.95,40.62,40.85,1684114.0,35.7985,35.851,35.5621,35.7635,1684114.0
2020-03-04 14:30:00,40.85,40.88,40.59,40.71,1385701.0,35.7635,35.7898,35.5359,35.6409,1385701.0
2020-03-04 15:00:00,40.7,41.18,40.67,41.18,1878321.0,35.6322,36.0524,35.6059,36.0524,1878321.0
2020-03-04 15:30:00,41.18,41.43,41.1,41.4,4546097.0,36.0524,36.2713,35.9824,36.245,4546097.0
2020-03-05 09:30:00,40.0,40.01,39.18,39.3,4393086.0,35.0193,35.0281,34.3014,34.4065,4393086.0
2020-03-05 10:00:00,39.3,39.78,39.23,39.41,2954936.0,34.4065,34.8267,34.3452,34.5028,2954936.0
2020-03-05 10:30:00,39.4,39.5,39.04,39.3,2915992.0,34.494,34.5816,34.1789,34.4065,2915992.0
2020-03-05 11:00:00,39.31,39.8,39.3,39.78,1817512.0,34.4152,34.8442,34.4065,34.8267,1817512.0
2020-03-05 11:30:00,39.78,39.87,39.55,39.6,1714038.0,34.8267,34.9055,34.6254,34.6691,1714038.0
2020-03-05 12:00:00,39.6,39.68,39.34,39.35,1450127.0,34.6691,34.7392,34.4415,34.4503,1450127.0
2020-03-05 12:30:00,39.35,39.42,39.05,39.1,1880622.0,34.4503,34.5115,34.1876,34.2314,1880622.0
2020-03-05 13:00:00,39.11,39.15,38.71,38.91,3174007.0,34.2401,34.2752,33.89,34.065,3174007.0
2020-03-05 13:30:00,38.91,39.17,38.82,39.12,1523335.0,34.065,34.2927,33.9863,34.2489,1523335.0
2020-03-05 14:00:00,39.12,39.12,38.63,38.71,2110601.0,34.2489,34.2489,33.8199,33.89,2110601.0
2020-03-05 14:30:00,38.7,39.01,38.7,38.9,2449230.0,33.8812,34.1526,33.8812,34.0563,2449230.0
2020-03-05 15:00:00,38.9,38.93,38.57,38.62,2960768.0,34.0563,34.0826,33.7674,33.8112,2960768.0
2020-03-05 15:30:00,38.62,39.03,38.57,38.91,7086820.0,33.8112,34.1701,33.7674,34.065,7086820.0
2020-03-06 09:30:00,37.02,37.16,36.32,36.84,8218156.0,32.4104,32.533,31.7975,32.2528,8218156.0
2020-03-06 10:00:00,36.83,37.25,36.73,37.2,3712703.0,32.244,32.6117,32.1565,32.568,3712703.0
2020-03-06 10:30:00,37.2,37.68,37.1,37.44,3955582.0,32.568,32.9882,32.4804,32.7781,3955582.0
2020-03-06 11:00:00,37.44,37.54,36.95,36.97,2644408.0,32.7781,32.8656,32.3491,32.3666,2644408.0
2020-03-06 11:30:00,36.97,37.24,36.95,37.12,2338792.0,32.3666,32.603,32.3491,32.4979,2338792.0
2020-03-06 12:00:00,37.11,37.15,36.87,37.0,2421516.0,32.4892,32.5242,32.2791,32.3929,2421516.0
2020-03-06 12:30:00,37.0,37.64,36.98,37.35,2123883.0,32.3929,32.9532,32.3754,32.6993,2123883.0
2020-03-06 13:00:00,37.34,37.54,37.33,37.39,1898867.0,32.6905,32.8656,32.6818,32.7343,1898867.0
2020-03-06 13:30:00,37.38,37.49,37.13,37.16,1556516.0,32.7256,32.8219,32.5067,32.533,1556516.0
2020-03-06 14:00:00,37.16,37.18,36.96,37.03,2576135.0,32.533,32.5505,32.3579,32.4191,2576135.0
2020-03-06 14:30:00,37.04,37.07,36.66,36.68,2749608.0,32.4279,32.4542,32.0952,32.1127,2749608.0
2020-03-06 15:00:00,36.67,36.83,36.49,36.5,4492533.0,32.104,32.244,31.9464,31.9551,4492533.0
2020-03-06 15:30:00,36.5,37.26,36.49,37.1,8383181.0,31.9551,32.6205,31.9464,32.4804,8383181.0
2020-03-09 09:30:00,33.72,34.12,33.0,34.02,4492671.0,29.5213,29.8715,28.8909,29.7839,4492671.0
2020-03-09 10:00:00,34.01,34.48,33.38,34.01,5002425.0,29.7752,30.1867,29.2236,29.7752,5002425.0
2020-03-09 10:30:00,34.01,34.22,33.5,33.56,3038825.0,29.7752,29.959,29.3287,29.3812,3038825.0
2020-03-09 11:00:00,33.54,33.83,33.38,33.7,2772728.0,29.3637,29.6176,29.2236,29.5038,2772728.0
2020-03-09 11:30:00,33.7,33.86,33.5,33.54,3286898.0,29.5038,29.6439,29.3287,29.3637,3286898.0
2020-03-09 12:00:00,33.53,33.76,33.37,33.52,2755748.0,29.3549,29.5563,29.2149,29.3462,2755748.0
2020-03-09 12:30:00,33.52,33.57,33.44,33.51,2580134.0,29.3462,29.39,29.2762,29.3374,2580134.0
2020-03-09 13:00:00,33.51,33.54,33.03,33.06,3015841.0,29.3374,29.3637,28.9172,28.9435,3015841.0
2020-03-09 13:30:00,33.07,33.07,32.75,32.76,2322269.0,28.9522,28.9522,28.6721,28.6808,2322269.0
2020-03-09 14:00:00,32.76,32.77,32.52,32.52,2781235.0,28.6808,28.6896,28.4707,28.4707,2781235.0
2020-03-09 14:30:00,32.52,32.7,32.22,32.62,2819093.0,28.4707,28.6283,28.2081,28.5583,2819093.0
2020-03-09 15:00:00,32.62,32.84,32.5,32.75,2586341.0,28.5583,28.7509,28.4532,28.6721,2586341.0
2020-03-09 15:30:00,32.75,32.91,32.45,32.47,6530668.0,28.6721,28.8122,28.4094,28.4269,6530668.0
2020-03-10 09:30:00,34.43,34.82,33.42,33.76,5162789.0,30.1429,30.4843,29.2586,29.5563,5162789.0
2020-03-10 10:00:00,33.76,33.92,33.33,33.48,3622970.0,29.5563,29.6964,29.1799,29.3112,3622970.0
2020-03-10 10:30:00,33.48,33.56,33.17,33.18,2280186.0,29.3112,29.3812,29.0398,29.0485,2280186.0
2020-03-10 11:00:00,33.17,33.24,32.64,32.71,2567809.0,29.0398,29.1011,28.5758,28.6371,2567809.0
2020-03-10 11:30:00,32.72,32.87,32.28,32.46,2455917.0,28.6458,28.7771,28.2606,28.4182,2455917.0
2020-03-10 12:00:00,32.47,33.04,32.47,32.89,2012940.0,28.4269,28.926,28.4269,28.7946,2012940.0
2020-03-10 12:30:00,32.88,33.15,32.74,33.02,1358791.0,28.7859,29.0223,28.6633,28.9085,1358791.0
2020-03-10 13:00:00,33.02,33.56,33.0,33.43,1317506.0,28.9085,29.3812,28.8909,29.2674,1317506.0
2020-03-10 13:30:00,33.44,33.69,33.31,33.4,1402204.0,29.2762,29.495,29.1623,29.2411,1402204.0
2020-03-10 14:00:00,33.4,34.1,33.19,34.04,1639748.0,29.2411,29.854,29.0573,29.8014,1639748.0
2020-03-10 14:30:00,34.04,34.85,34.0,34.53,1924132.0,29.8014,30.5106,29.7664,30.2304,1924132.0
2020-03-10 15:00:00,34.55,35.04,34.51,34.94,3099661.0,30.2479,30.6769,30.2129,30.5894,3099661.0
2020-03-10 15:30:00,34.93,35.08,34.59,35.07,4221370.0,30.5806,30.7119,30.283,30.7032,4221370.0
2020-03-11 09:30:00,34.05,34.27,33.51,33.56,3494717.0,29.8102,30.0028,29.3374,29.3812,3494717.0
2020-03-11 10:00:00,33.55,33.65,33.08,33.2,2530994.0,29.3725,29.46,28.961,29.066,2530994.0
2020-03-11 10:30:00,33.2,33.45,32.98,33.27,2633172.0,29.066,29.2849,28.8734,29.1273,2633172.0
2020-03-11 11:00:00,33.28,33.32,32.76,32.91,2304423.0,29.1361,29.1711,28.6808,28.8122,2304423.0
2020-03-11 11:30:00,32.92,33.21,32.75,33.07,2702533.0,28.8209,29.0748,28.6721,28.9522,2702533.0
2020-03-11 12:00:00,33.07,33.77,32.99,33.28,3016974.0,28.9522,29.5651,28.8822,29.1361,3016974.0
2020-03-11 12:30:00,33.28,33.29,32.83,33.14,2437735.0,29.1361,29.1448,28.7421,29.0135,2437735.0
2020-03-11 13:00:00,33.15,33.16,32.8,32.99,1686114.0,29.0223,29.031,28.7158,28.8822,1686114.0
2020-03-11 13:30:00,33.0,33.1,32.65,32.77,1696267.0,28.8909,28.9785,28.5845,28.6896,1696267.0
2020-03-11 14:00:00,32.77,32.83,32.36,32.49,1884781.0,28.6896,28.7421,28.3306,28.4444,1884781.0
2020-03-11 14:30:00,32.5,32.79,32.41,32.66,2860109.0,28.4532,28.7071,28.3744,28.5933,2860109.0
2020-03-11 15:00:00,32.68,32.75,32.01,32.23,3503115.0,28.6108,28.6721,28.0242,28.2168,3503115.0
2020-03-11 15:30:00,32.24,32.75,32.11,32.31,5823067.0,28.2256,28.6721,28.1118,28.2869,5823067.0
2020-03-12 09:30:00,29.81,29.96,28.66,29.59,4444238.0,26.0982,26.2295,25.0913,25.9055,4444238.0
2020-03-12 10:00:00,29.6,29.74,27.8,28.77,6191723.0,25.9143,26.0369,24.3384,25.1877,6191723.0
2020-03-12 10:30:00,28.77,29.26,28.71,29.02,4048541.0,25.1877,25.6166,25.1351,25.4065,4048541.0
2020-03-12 11:00:00,29.02,29.09,28.52,28.79,2986959.0,25.4065,25.4678,24.9688,25.2052,2986959.0
2020-03-12 11:30:00,28.8,28.87,28.3,28.58,3233620.0,25.2139,25.2752,24.7762,25.0213,3233620.0
2020-03-12 12:00:00,28.58,28.87,28.43,28.7,3156010.0,25.0213,25.2752,24.89,25.1264,3156010.0
2020-03-12 12:30:00,28.7,30.12,28.24,29.64,3760647.0,25.1264,26.3696,24.7236,25.9493,3760647.0
2020-03-12 13:00:00,29.63,30.86,28.63,29.2,5269818.0,25.9406,27.0174,25.0651,25.5641,5269818.0
2020-03-12 13:30:00,29.2,29.44,28.31,28.48,3154986.0,25.5641,25.7742,24.7849,24.9338,3154986.0
2020-03-12 14:00:00,28.45,28.51,27.95,27.95,3819403.0,24.9075,24.96,24.4698,24.4698,3819403.0
2020-03-12 14:30:00,27.95,27.97,27.32,27.45,4731779.0,24.4698,24.4873,23.9182,24.032,4731779.0
2020-03-12 15:00:00,27.45,27.98,27.34,27.38,5055146.0,24.032,24.496,23.9357,23.9707,5055146.0
2020-03-12 15:30:00,27.38,27.59,27.12,27.2,8854100.0,23.9707,24.1546,23.7431,23.8131,8854100.0
2020-03-13 09:30:00,30.15,30.24,27.91,28.18,8922550.0,26.3958,26.4746,24.4347,24.6711,8922550.0
2020-03-13 10:00:00,28.18,29.32,28.16,28.79,6897901.0,24.6711,25.6692,24.6536,25.2052,6897901.0
2020-03-13 10:30:00,28.78,29.0,28.28,28.37,4675709.0,25.1964,25.389,24.7587,24.8375,4675709.0
2020-03-13 11:00:00,28.37,28.9,28.35,28.35,3562852.0,24.8375,25.3015,24.8199,24.8199,3562852.0
2020-03-13 11:30:00,28.35,28.45,27.77,28.02,4343244.0,24.8199,24.9075,24.3122,24.531,4343244.0
2020-03-13 12:00:00,28.02,28.36,27.95,28.12,3050836.0,24.531,24.8287,24.4698,24.6186,3050836.0
2020-03-13 12:30:00,28.11,29.11,28.04,28.91,4859380.0,24.6098,25.4853,24.5485,25.3102,4859380.0
2020-03-13 13:00:00,28.91,29.24,28.67,29.18,4586478.0,25.3102,25.5991,25.1001,25.5466,4586478.0
2020-03-13 13:30:00,29.18,29.64,29.11,29.64,3684102.0,25.5466,25.9493,25.4853,25.9493,3684102.0
2020-03-13 14:00:00,29.64,29.72,29.07,29.24,3320456.0,25.9493,26.0194,25.4503,25.5991,3320456.0
2020-03-13 14:30:00,29.23,29.52,28.98,29.24,3368215.0,25.5904,25.8443,25.3715,25.5991,3368215.0
2020-03-13 15:00:00,29.24,29.95,29.24,29.81,3752091.0,25.5991,26.2207,25.5991,26.0982,3752091.0
2020-03-13 15:30:00,29.82,31.76,29.46,30.81,11040376.0,26.1069,27.8053,25.7917,26.9736,11040376.0
2020-03-16 09:30:00,26.4,27.35,26.28,26.84,5518195.0,23.1128,23.9445,23.0077,23.498,5518195.0
2020-03-16 10:00:00,26.83,27.36,26.3,27.17,5218428.0,23.4892,23.9532,23.0252,23.7869,5218428.0
2020-03-16 10:30:00,27.17,28.6,27.16,28.23,3617168.0,23.7869,25.0388,23.7781,24.7149,3617168.0
2020-03-16 11:00:00,28.23,29.23,28.02,29.08,2563619.0,24.7149,25.5904,24.531,25.459,2563619.0
2020-03-16 11:30:00,29.08,29.15,28.29,28.64,2564312.0,25.459,25.5203,24.7674,25.0738,2564312.0
2020-03-16 12:00:00,28.63,28.66,27.94,28.26,2013489.0,25.0651,25.0913,24.461,24.7412,2013489.0
2020-03-16 12:30:00,28.27,28.45,27.83,28.05,1656925.0,24.7499,24.9075,24.3647,24.5573,1656925.0
2020-03-16 13:00:00,28.05,28.48,27.99,28.14,1891021.0,24.5573,24.9338,24.5048,24.6361,1891021.0
2020-03-16 13:30:00,28.14,28.34,27.95,28.2,1728769.0,24.6361,24.8112,24.4698,24.6886,1728769.0
2020-03-16 14:00:00,28.2,28.36,27.97,28.34,1828024.0,24.6886,24.8287,24.4873,24.8112,1828024.0
2020-03-16 14:30:00,28.35,29.0,28.26,28.59,2445121.0,24.8199,25.389,24.7412,25.0301,2445121.0
2020-03-16 15:00:00,28.59,28.78,28.41,28.48,3179133.0,25.0301,25.1964,24.8725,24.9338,3179133.0
2020-03-16 15:30:00,28.48,28.49,26.45,26.46,11949352.0,24.9338,24.9425,23.1565,23.1653,11949352.0
2020-03-17 09:30:00,27.63,28.15,25.9,26.1,6289517.0,24.1896,24.6449,22.675,22.8501,6289517.0
2020-03-17 10:00:00,26.11,27.58,25.89,27.52,3731671.0,22.8589,24.1458,22.6663,24.0933,3731671.0
2020-03-17 10:30:00,27.52,28.22,27.07,28.09,3533474.0,24.0933,24.7061,23.6993,24.5923,3533474.0
2020-03-17 11:00:00,28.09,30.62,27.91,29.34,5505500.0,24.5923,26.8073,24.4347,25.6867,5505500.0
2020-03-17 11:30:00,29.34,29.54,28.78,29.35,2414455.0,25.6867,25.8618,25.1964,25.6954,2414455.0
2020-03-17 12:00:00,29.34,30.47,29.03,29.04,3808020.0,25.6867,26.676,25.4153,25.424,3808020.0
2020-03-17 12:30:00,29.03,29.08,28.15,28.23,2395931.0,25.4153,25.459,24.6449,24.7149,2395931.0
2020-03-17 13:00:00,28.25,29.1,28.2,28.83,3514555.0,24.7324,25.4766,24.6886,25.2402,3514555.0
2020-03-17 13:30:00,28.84,28.99,28.66,28.77,1772670.0,25.2489,25.3803,25.0913,25.1877,1772670.0
2020-03-17 14:00:00,28.76,29.32,28.51,29.26,1932667.0,25.1789,25.6692,24.96,25.6166,1932667.0
2020-03-17 14:30:00,29.26,29.79,28.8,29.04,2069716.0,25.6166,26.0806,25.2139,25.424,2069716.0
2020-03-17 15:00:00,29.04,29.08,28.59,28.64,3085345.0,25.424,25.459,25.0301,25.0738,3085345.0
2020-03-17 15:30:00,28.63,29.63,28.62,29.63,6317453.0,25.0651,25.9406,25.0563,25.9406,6317453.0
2020-03-18 09:30:00,27.7,28.63,27.0,28.18,3688463.0,24.2509,25.0651,23.638,24.6711,3688463.0
2020-03-18 10:00:00,28.16,28.89,28.11,28.36,3600089.0,24.6536,25.2927,24.6098,24.8287,3600089.0
2020-03-18 10:30:00,28.35,28.49,27.25,27.25,3966404.0,24.8199,24.9425,23.8569,23.8569,3966404.0
2020-03-18 11:00:00,27.26,28.17,27.2,28.09,3633360.0,23.8657,24.6624,23.8131,24.5923,3633360.0
2020-03-18 11:30:00,28.08,28.86,28.05,28.43,3095411.0,24.5836,25.2664,24.5573,24.89,3095411.0
2020-03-18 12:00:00,28.43,28.5,27.82,28.11,1878178.0,24.89,24.9513,24.3559,24.6098,1878178.0
2020-03-18 12:30:00,28.12,28.19,27.6,27.74,1806231.0,24.6186,24.6799,24.1633,24.2859,1806231.0
2020-03-18 13:00:00,27.74,28.46,27.48,28.18,1822116.0,24.2859,24.9163,24.0583,24.6711,1822116.0
2020-03-18 13:30:00,28.19,28.6,27.67,27.85,2843641.0,24.6799,25.0388,24.2246,24.3822,2843641.0
2020-03-18 14:00:00,27.86,27.92,27.15,27.33,2235702.0,24.391,24.4435,23.7694,23.927,2235702.0
2020-03-18 14:30:00,27.33,27.78,27.2,27.49,2807423.0,23.927,24.3209,23.8131,24.067,2807423.0
2020-03-18 15:00:00,27.5,28.05,27.11,27.12,3617166.0,24.0758,24.5573,23.7343,23.7431,3617166.0
2020-03-18 15:30:00,27.11,28.36,26.9,28.14,7818518.0,23.7343,24.8287,23.5505,24.6361,7818518.0
2020-03-19 09:30:00,27.66,27.81,26.28,26.8,3636374.0,24.2159,24.3472,23.0077,23.4629,3636374.0
2020-03-19 10:00:00,26.81,27.89,26.5,27.57,3691851.0,23.4717,24.4172,23.2003,24.1371,3691851.0
2020-03-19 10:30:00,27.58,27.74,26.64,27.07,2611751.0,24.1458,24.2859,23.3229,23.6993,2611751.0
2020-03-19 11:00:00,27.09,27.9,26.98,27.84,2279386.0,23.7168,24.426,23.6205,24.3735,2279386.0
2020-03-19 11:30:00,27.83,29.11,27.6,28.14,4964001.0,24.3647,25.4853,24.1633,24.6361,4964001.0
2020-03-19 12:00:00,28.16,28.18,27.33,27.5,2511135.0,24.6536,24.6711,23.927,24.0758,2511135.0
2020-03-19 12:30:00,27.5,27.79,27.21,27.39,2564355.0,24.0758,24.3297,23.8219,23.9795,2564355.0
2020-03-19 13:00:00,27.4,27.6,27.15,27.42,1858427.0,23.9882,24.1633,23.7694,24.0057,1858427.0
2020-03-19 13:30:00,27.43,28.03,27.21,27.71,2283811.0,24.0145,24.5398,23.8219,24.2596,2283811.0
2020-03-19 14:00:00,27.71,28.21,27.41,28.11,3062373.0,24.2596,24.6974,23.997,24.6098,3062373.0
2020-03-19 14:30:00,28.12,28.41,27.83,27.92,2900435.0,24.6186,24.8725,24.3647,24.4435,2900435.0
2020-03-19 15:00:00,27.92,28.19,27.47,27.93,3046817.0,24.4435,24.6799,24.0495,24.4522,3046817.0
2020-03-19 15:30:00,27.93,28.75,27.67,28.29,6429407.0,24.4522,25.1701,24.2246,24.7674,6429407.0
2020-03-20 09:30:00,28.68,28.75,26.7,27.68,7548282.0,25.1089,25.1701,23.3754,24.2334,7548282.0
2020-03-20 10:00:00,27.67,27.92,27.26,27.53,3040608.0,24.2246,24.4435,23.8657,24.1021,3040608.0
2020-03-20 10:30:00,27.55,27.65,27.12,27.38,4466899.0,24.1196,24.2071,23.7431,23.9707,4466899.0
2020-03-20 11:00:00,27.38,27.73,26.71,27.01,4687738.0,23.9707,24.2771,23.3842,23.6468,4687738.0
2020-03-20 11:30:00,27.0,27.15,26.83,26.86,2507317.0,23.638,23.7694,23.4892,23.5155,2507317.0
2020-03-20 12:00:00,26.87,26.99,26.62,26.83,2801579.0,23.5242,23.6293,23.3054,23.4892,2801579.0
2020-03-20 12:30:00,26.82,27.38,26.79,27.03,2203384.0,23.4805,23.9707,23.4542,23.6643,2203384.0
2020-03-20 13:00:00,27.03,27.38,26.81,26.95,1834216.0,23.6643,23.9707,23.4717,23.5943,1834216.0
2020-03-20 13:30:00,26.96,27.1,26.72,26.98,2131896.0,23.603,23.7256,23.3929,23.6205,2131896.0
2020-03-20 14:00:00,26.97,27.05,26.47,26.55,2901291.0,23.6118,23.6818,23.174,23.2441,2901291.0
2020-03-20 14:30:00,26.55,26.68,26.36,26.49,3389837.0,23.2441,23.3579,23.0777,23.1915,3389837.0
2020-03-20 15:00:00,26.51,26.88,26.24,26.68,4217588.0,23.2091,23.533,22.9727,23.3579,4217588.0
2020-03-20 15:30:00,26.68,26.87,26.18,26.47,11404382.0,23.3579,23.5242,22.9201,23.174,11404382.0
2020-03-23 09:30:00,26.26,26.86,25.11,25.81,5366905.0,22.9902,23.5155,21.9834,22.5962,5366905.0
2020-03-23 10:00:00,25.8,25.93,25.45,25.7,2554956.0,22.5875,22.7013,22.281,22.4999,2554956.0
2020-03-23 10:30:00,25.7,25.8,25.45,25.63,2409838.0,22.4999,22.5875,22.281,22.4386,2409838.0
2020-03-23 11:00:00,25.62,25.98,25.45,25.52,2550593.0,22.4299,22.7451,22.281,22.3423,2550593.0
2020-03-23 11:30:00,25.52,25.76,25.25,25.46,2273341.0,22.3423,22.5524,22.1059,22.2898,2273341.0
2020-03-23 12:00:00,25.46,25.86,25.24,25.68,2874749.0,22.2898,22.64,22.0972,22.4824,2874749.0
2020-03-23 12:30:00,25.68,26.87,25.51,26.69,2666541.0,22.4824,23.5242,22.3336,23.3666,2666541.0
2020-03-23 13:00:00,26.7,26.85,26.25,26.27,1896469.0,23.3754,23.5067,22.9814,22.9989,1896469.0
2020-03-23 13:30:00,26.26,26.67,25.62,26.01,2854323.0,22.9902,23.3491,22.4299,22.7713,2854323.0
2020-03-23 14:00:00,26.02,26.06,25.49,25.98,2437004.0,22.7801,22.8151,22.3161,22.7451,2437004.0
2020-03-23 14:30:00,26.01,26.51,25.76,26.1,1836636.0,22.7713,23.2091,22.5524,22.8501,1836636.0
2020-03-23 15:00:00,26.12,26.26,25.5,25.52,2200096.0,22.8676,22.9902,22.3248,22.3423,2200096.0
2020-03-23 15:30:00,25.52,25.69,25.1,25.22,6892287.0,22.3423,22.4912,21.9746,22.0797,6892287.0
2020-03-24 09:30:00,26.96,26.96,26.33,26.7,3990722.0,23.603,23.603,23.0515,23.3754,3990722.0
2020-03-24 10:00:00,26.71,27.15,26.39,27.06,3772645.0,23.3842,23.7694,23.104,23.6906,3772645.0
2020-03-24 10:30:00,27.05,27.44,26.84,27.02,3020026.0,23.6818,24.0233,23.498,23.6556,3020026.0
2020-03-24 11:00:00,27.01,27.11,26.77,27.05,3041006.0,23.6468,23.7343,23.4367,23.6818,3041006.0
2020-03-24 11:30:00,27.05,27.38,27.05,27.37,2511698.0,23.6818,23.9707,23.6818,23.962,2511698.0
2020-03-24 12:00:00,27.38,27.96,27.2,27.95,2760203.0,23.9707,24.4785,23.8131,24.4698,2760203.0
2020-03-24 12:30:00,27.95,27.99,27.44,27.44,1927256.0,24.4698,24.5048,24.0233,24.0233,1927256.0
2020-03-24 13:00:00,27.45,28.2,27.45,28.03,2596982.0,24.032,24.6886,24.032,24.5398,2596982.0
2020-03-24 13:30:00,28.02,28.2,27.52,27.56,1702208.0,24.531,24.6886,24.0933,24.1283,1702208.0
2020-03-24 14:00:00,27.56,27.67,27.17,27.28,2069799.0,24.1283,24.2246,23.7869,23.8832,2069799.0
2020-03-24 14:30:00,27.27,27.87,27.17,27.86,1806458.0,23.8744,24.3997,23.7869,24.391,1806458.0
2020-03-24 15:00:00,27.86,28.27,27.78,28.24,2970908.0,24.391,24.7499,24.3209,24.7236,2970908.0
2020-03-24 15:30:00,28.24,29.17,28.23,28.91,8111976.0,24.7236,25.5378,24.7149,25.3102,8111976.0
2020-03-25 09:30:00,29.0,29.4,27.87,27.88,6543945.0,25.389,25.7392,24.3997,24.4085,6543945.0
2020-03-25 10:00:00,27.87,28.16,27.77,28.14,3201999.0,24.3997,24.6536,24.3122,24.6361,3201999.0
2020-03-25 10:30:00,28.14,28.77,28.1,28.71,2532525.0,24.6361,25.1877,24.6011,25.1351,2532525.0
2020-03-25 11:00:00,28.72,28.95,28.41,28.53,2558871.0,25.1439,25.3452,24.8725,24.9775,2558871.0
2020-03-25 11:30:00,28.53,28.63,28.01,28.13,2456623.0,24.9775,25.0651,24.5223,24.6273,2456623.0
2020-03-25 12:00:00,28.13,28.83,28.11,28.79,2561418.0,24.6273,25.2402,24.6098,25.2052,2561418.0
2020-03-25 12:30:00,28.78,29.88,28.74,29.42,4599036.0,25.1964,26.1594,25.1614,25.7567,4599036.0
2020-03-25 13:00:00,29.44,29.79,29.35,29.73,2137567.0,25.7742,26.0806,25.6954,26.0281,2137567.0
2020-03-25 13:30:00,29.73,30.03,29.52,29.57,3026244.0,26.0281,26.2908,25.8443,25.888,3026244.0
2020-03-25 14:00:00,29.57,29.87,29.33,29.75,2355565.0,25.888,26.1507,25.6779,26.0456,2355565.0
2020-03-25 14:30:00,29.75,29.98,29.32,29.93,1944761.0,26.0456,26.247,25.6692,26.2032,1944761.0
2020-03-25 15:00:00,29.92,30.09,29.73,29.79,2184702.0,26.1945,26.3433,26.0281,26.0806,2184702.0
2020-03-25 15:30:00,29.79,30.3,28.65,28.93,6540153.0,26.0806,26.5271,25.0826,25.3277,6540153.0
2020-03-26 09:30:00,29.33,29.84,29.08,29.75,3384712.0,25.6779,26.1244,25.459,26.0456,3384712.0
2020-03-26 10:00:00,29.75,30.43,29.55,29.98,3909247.0,26.0456,26.641,25.8705,26.247,3909247.0
2020-03-26 10:30:00,29.99,30.24,29.63,29.82,2845982.0,26.2557,26.4746,25.9406,26.1069,2845982.0
2020-03-26 11:00:00,29.82,30.19,29.61,30.16,2242545.0,26.1069,26.4308,25.9231,26.4046,2242545.0
2020-03-26 11:30:00,30.15,30.57,30.08,30.43,2529185.0,26.3958,26.7635,26.3345,26.641,2529185.0
2020-03-26 12:00:00,30.43,30.88,30.4,30.79,2477025.0,26.641,27.0349,26.6147,26.9561,2477025.0
2020-03-26 12:30:00,30.8,30.98,30.51,30.77,1477116.0,26.9649,27.1225,26.711,26.9386,1477116.0
2020-03-26 13:00:00,30.76,30.9,30.5,30.53,1788077.0,26.9299,27.0524,26.7022,26.7285,1788077.0
2020-03-26 13:30:00,30.53,30.92,30.41,30.71,1521579.0,26.7285,27.0699,26.6234,26.8861,1521579.0
2020-03-26 14:00:00,30.71,30.86,30.53,30.78,1268595.0,26.8861,27.0174,26.7285,26.9474,1268595.0
2020-03-26 14:30:00,30.78,31.39,30.78,31.26,1959415.0,26.9474,27.4814,26.9474,27.3676,1959415.0
2020-03-26 15:00:00,31.25,31.32,30.81,31.06,2887292.0,27.3588,27.4201,26.9736,27.1925,2887292.0
2020-03-26 15:30:00,31.06,31.36,30.64,30.86,7862027.0,27.1925,27.4552,26.8248,27.0174,7862027.0
2020-03-27 09:30:00,30.02,30.03,29.08,29.49,4484105.0,26.282,26.2908,25.459,25.818,4484105.0
2020-03-27 10:00:00,29.48,29.76,29.2,29.57,2767818.0,25.8092,26.0544,25.5641,25.888,2767818.0
2020-03-27 10:30:00,29.57,29.6,29.33,29.41,1707510.0,25.888,25.9143,25.6779,25.748,1707510.0
2020-03-27 11:00:00,29.4,29.7,29.35,29.65,1901784.0,25.7392,26.0018,25.6954,25.9581,1901784.0
2020-03-27 11:30:00,29.66,29.67,29.33,29.42,1704644.0,25.9668,25.9756,25.6779,25.7567,1704644.0
2020-03-27 12:00:00,29.42,29.75,29.42,29.53,1826555.0,25.7567,26.0456,25.7567,25.853,1826555.0
2020-03-27 12:30:00,29.54,29.88,29.5,29.87,2004197.0,25.8618,26.1594,25.8268,26.1507,2004197.0
2020-03-27 13:00:00,29.87,29.96,29.65,29.76,1279410.0,26.1507,26.2295,25.9581,26.0544,1279410.0
2020-03-27 13:30:00,29.76,30.3,29.74,30.23,2593899.0,26.0544,26.5271,26.0369,26.4659,2593899.0
2020-03-27 14:00:00,30.23,30.46,30.05,30.35,1487174.0,26.4659,26.6672,26.3083,26.5709,1487174.0
2020-03-27 14:30:00,30.36,30.7,30.32,30.7,1865777.0,26.5797,26.8773,26.5446,26.8773,1865777.0
2020-03-27 15:00:00,30.69,31.29,30.6,31.11,3339302.0,26.8686,27.3939,26.7898,27.2363,3339302.0
2020-03-27 15:30:00,31.11,31.21,30.09,30.27,6169128.0,27.2363,27.3238,26.3433,26.5009,6169128.0
2020-03-30 09:30:00,30.36,30.48,28.93,28.96,3572813.0,26.5797,26.6847,25.3277,25.354,3572813.0
2020-03-30 10:00:00,28.96,29.24,28.89,29.0,3232617.0,25.354,25.5991,25.2927,25.389,3232617.0
2020-03-30 10:30:00,29.0,29.34,28.98,29.09,3147780.0,25.389,25.6867,25.3715,25.4678,3147780.0
2020-03-30 11:00:00,29.08,29.65,29.04,29.63,2382487.0,25.459,25.9581,25.424,25.9406,2382487.0
2020-03-30 11:30:00,29.64,29.67,29.39,29.55,1595466.0,25.9493,25.9756,25.7304,25.8705,1595466.0
2020-03-30 12:00:00,29.55,29.65,29.37,29.46,1766784.0,25.8705,25.9581,25.7129,25.7917,1766784.0
2020-03-30 12:30:00,29.45,29.47,29.19,29.38,1724347.0,25.783,25.8005,25.5554,25.7217,1724347.0
2020-03-30 13:00:00,29.38,29.38,29.24,29.3,1244626.0,25.7217,25.7217,25.5991,25.6517,1244626.0
2020-03-30 13:30:00,29.31,29.35,29.18,29.18,1298436.0,25.6604,25.6954,25.5466,25.5466,1298436.0
2020-03-30 14:00:00,29.19,29.19,28.99,29.18,2122680.0,25.5554,25.5554,25.3803,25.5466,2122680.0
2020-03-30 14:30:00,29.19,29.43,29.15,29.37,1762521.0,25.5554,25.7655,25.5203,25.7129,1762521.0
2020-03-30 15:00:00,29.37,29.48,29.16,29.3,3396647.0,25.7129,25.8092,25.5291,25.6517,3396647.0
2020-03-30 15:30:00,29.31,30.19,29.26,29.93,7185811.0,25.6604,26.4308,25.6166,26.2032,7185811.0
2020-03-31 09:30:00,29.41,29.72,29.22,29.45,2956969.0,25.748,26.0194,25.5816,25.783,2956969.0
2020-03-31 10:00:00,29.45,29.75,29.4,29.54,2626837.0,25.783,26.0456,25.7392,25.8618,2626837.0
2020-03-31 10:30:00,29.53,29.65,29.45,29.49,2205269.0,25.853,25.9581,25.783,25.818,2205269.0
2020-03-31 11:00:00,29.49,29.52,29.34,29.49,1504471.0,25.818,25.8443,25.6867,25.818,1504471.0
2020-03-31 11:30:00,29.49,29.71,29.41,29.48,1465806.0,25.818,26.0106,25.748,25.8092,1465806.0
2020-03-31 12:00:00,29.48,29.52,29.11,29.15,1637011.0,25.8092,25.8443,25.4853,25.5203,1637011.0
2020-03-31 12:30:00,29.15,29.16,28.87,28.93,2224957.0,25.5203,25.5291,25.2752,25.3277,2224957.0
2020-03-31 13:00:00,28.93,29.0,28.68,28.73,2221422.0,25.3277,25.389,25.1089,25.1526,2221422.0
2020-03-31 13:30:00,28.74,28.86,28.56,28.84,1653284.0,25.1614,25.2664,25.0038,25.2489,1653284.0
2020-03-31 14:00:00,28.84,28.84,28.66,28.76,1315135.0,25.2489,25.2489,25.0913,25.1789,1315135.0
2020-03-31 14:30:00,28.75,28.84,28.62,28.76,1440082.0,25.1701,25.2489,25.0563,25.1789,1440082.0
2020-03-31 15:00:00,28.75,28.82,28.16,28.25,2805199.0,25.1701,25.2314,24.6536,24.7324,2805199.0
2020-03-31 15:30:00,28.24,28.82,28.18,28.71,5755250.0,24.7236,25.2314,24.6711,25.1351,5755250.0
2020-04-01 09:30:00,27.01,27.37,26.65,26.76,4457157.0,23.6468,23.962,23.3316,23.4279,4457157.0
2020-04-01 10:00:00,26.77,27.01,26.66,26.78,2865272.0,23.4367,23.6468,23.3404,23.4454,2865272.0
2020-04-01 10:30:00,26.79,26.88,26.61,26.71,2539339.0,23.4542,23.533,23.2966,23.3842,2539339.0
2020-04-01 11:00:00,26.71,26.81,26.47,26.55,3359795.0,23.3842,23.4717,23.174,23.2441,3359795.0
2020-04-01 11:30:00,26.56,26.62,26.4,26.52,2641637.0,23.2528,23.3054,23.1128,23.2178,2641637.0
2020-04-01 12:00:00,26.52,26.52,26.29,26.3,2246262.0,23.2178,23.2178,23.0165,23.0252,2246262.0
2020-04-01 12:30:00,26.3,26.7,26.2,26.67,4012477.0,23.0252,23.3754,22.9377,23.3491,4012477.0
2020-04-01 13:00:00,26.67,26.83,26.46,26.79,2726923.0,23.3491,23.4892,23.1653,23.4542,2726923.0
2020-04-01 13:30:00,26.79,26.97,26.62,26.93,2466858.0,23.4542,23.6118,23.3054,23.5768,2466858.0
2020-04-01 14:00:00,26.93,27.08,26.76,26.79,2314829.0,23.5768,23.7081,23.4279,23.4542,2314829.0
2020-04-01 14:30:00,26.78,26.78,26.64,26.65,1947185.0,23.4454,23.4454,23.3229,23.3316,1947185.0
2020-04-01 15:00:00,26.64,26.76,26.5,26.51,2401214.0,23.3229,23.4279,23.2003,23.2091,2401214.0
2020-04-01 15:30:00,26.5,26.77,26.35,26.58,6632339.0,23.2003,23.4367,23.069,23.2703,6632339.0
2020-04-02 09:30:00,26.47,26.77,26.38,26.6,2723971.0,23.174,23.4367,23.0952,23.2879,2723971.0
2020-04-02 10:00:00,26.6,27.08,26.43,27.07,3262244.0,23.2879,23.7081,23.139,23.6993,3262244.0
2020-04-02 10:30:00,27.07,27.53,27.0,27.26,2615024.0,23.6993,24.1021,23.638,23.8657,2615024.0
2020-04-02 11:00:00,27.27,27.28,26.65,26.76,2004554.0,23.8744,23.8832,23.3316,23.4279,2004554.0
2020-04-02 11:30:00,26.76,27.21,26.75,27.14,1341175.0,23.4279,23.8219,23.4192,23.7606,1341175.0
2020-04-02 12:00:00,27.15,27.35,27.09,27.19,1147196.0,23.7694,23.9445,23.7168,23.8044,1147196.0
2020-04-02 12:30:00,27.19,27.21,26.99,27.16,1304730.0,23.8044,23.8219,23.6293,23.7781,1304730.0
2020-04-02 13:00:00,27.16,27.21,26.65,26.65,1343183.0,23.7781,23.8219,23.3316,23.3316,1343183.0
2020-04-02 13:30:00,26.66,26.93,26.62,26.79,1171809.0,23.3404,23.5768,23.3054,23.4542,1171809.0
2020-04-02 14:00:00,26.79,26.79,26.53,26.71,1400279.0,23.4542,23.4542,23.2266,23.3842,1400279.0
2020-04-02 14:30:00,26.71,26.81,26.51,26.8,1584648.0,23.3842,23.4717,23.2091,23.4629,1584648.0
2020-04-02 15:00:00,26.81,26.91,26.67,26.87,1586418.0,23.4717,23.5593,23.3491,23.5242,1586418.0
2020-04-02 15:30:00,26.88,27.29,26.68,27.22,3772330.0,23.533,23.8919,23.3579,23.8307,3772330.0
2020-04-03 09:30:00,27.0,27.36,26.83,26.98,2236706.0,23.638,23.9532,23.4892,23.6205,2236706.0
2020-04-03 10:00:00,26.98,27.16,26.55,26.65,2687588.0,23.6205,23.7781,23.2441,23.3316,2687588.0
2020-04-03 10:30:00,26.65,26.74,26.35,26.66,1842156.0,23.3316,23.4104,23.069,23.3404,1842156.0
2020-04-03 11:00:00,26.66,26.79,26.5,26.56,1244086.0,23.3404,23.4542,23.2003,23.2528,1244086.0
2020-04-03 11:30:00,26.57,26.67,26.27,26.39,2057570.0,23.2616,23.3491,22.9989,23.104,2057570.0
2020-04-03 12:00:00,26.39,26.46,25.96,26.16,4459281.0,23.104,23.1653,22.7275,22.9026,4459281.0
2020-04-03 12:30:00,26.15,26.31,26.12,26.29,1175707.0,22.8939,23.034,22.8676,23.0165,1175707.0
2020-04-03 13:00:00,26.3,26.46,26.01,26.07,1439332.0,23.0252,23.1653,22.7713,22.8238,1439332.0
2020-04-03 13:30:00,26.08,26.21,25.95,26.09,1677692.0,22.8326,22.9464,22.7188,22.8414,1677692.0
2020-04-03 14:00:00,26.08,26.16,25.91,26.14,1699730.0,22.8326,22.9026,22.6838,22.8851,1699730.0
2020-04-03 14:30:00,26.13,26.2,25.91,26.19,1783121.0,22.8764,22.9377,22.6838,22.9289,1783121.0
2020-04-03 15:00:00,26.19,26.43,26.1,26.21,1780031.0,22.9289,23.139,22.8501,22.9464,1780031.0
2020-04-03 15:30:00,26.21,26.35,25.92,26.23,3776165.0,22.9464,23.069,22.6925,22.9639,3776165.0
2020-04-06 09:30:00,27.41,28.21,27.38,28.14,5446407.0,23.997,24.6974,23.9707,24.6361,5446407.0
2020-04-06 10:00:00,28.15,28.53,27.98,27.98,2979384.0,24.6449,24.9775,24.496,24.496,2979384.0
2020-04-06 10:30:00,27.99,28.06,27.65,27.8,2007033.0,24.5048,24.5661,24.2071,24.3384,2007033.0
2020-04-06 11:00:00,27.8,27.85,27.51,27.65,1363774.0,24.3384,24.3822,24.0845,24.2071,1363774.0
2020-04-06 11:30:00,27.66,27.99,27.56,27.96,1924460.0,24.2159,24.5048,24.1283,24.4785,1924460.0
2020-04-06 12:00:00,27.96,28.45,27.9,28.27,2095558.0,24.4785,24.9075,24.426,24.7499,2095558.0
2020-04-06 12:30:00,28.27,28.31,28.11,28.22,1127547.0,24.7499,24.7849,24.6098,24.7061,1127547.0
2020-04-06 13:00:00,28.23,28.25,28.1,28.21,840974.0,24.7149,24.7324,24.6011,24.6974,840974.0
2020-04-06 13:30:00,28.21,28.36,28.16,28.27,1039291.0,24.6974,24.8287,24.6536,24.7499,1039291.0
2020-04-06 14:00:00,28.27,28.28,28.03,28.15,970303.0,24.7499,24.7587,24.5398,24.6449,970303.0
2020-04-06 14:30:00,28.16,28.25,28.03,28.18,1636700.0,24.6536,24.7324,24.5398,24.6711,1636700.0
2020-04-06 15:00:00,28.18,28.34,28.06,28.29,1511743.0,24.6711,24.8112,24.5661,24.7674,1511743.0
2020-04-06 15:30:00,28.29,28.83,28.23,28.55,5290566.0,24.7674,25.2402,24.7149,24.995,5290566.0
2020-04-07 09:30:00,30.75,30.78,30.2,30.53,5770377.0,26.9211,26.9474,26.4396,26.7285,5770377.0
2020-04-07 10:00:00,30.53,30.56,29.39,29.41,3472726.0,26.7285,26.7548,25.7304,25.748,3472726.0
2020-04-07 10:30:00,29.41,29.72,29.02,29.26,2580979.0,25.748,26.0194,25.4065,25.6166,2580979.0
2020-04-07 11:00:00,29.26,29.62,29.18,29.54,1717814.0,25.6166,25.9318,25.5466,25.8618,1717814.0
2020-04-07 11:30:00,29.53,29.93,29.51,29.85,1901553.0,25.853,26.2032,25.8355,26.1332,1901553.0
2020-04-07 12:00:00,29.86,30.19,29.85,30.01,2569739.0,26.1419,26.4308,26.1332,26.2732,2569739.0
2020-04-07 12:30:00,30.01,30.07,29.82,29.97,1664824.0,26.2732,26.3258,26.1069,26.2382,1664824.0
2020-04-07 13:00:00,29.98,30.07,29.69,29.86,1548679.0,26.247,26.3258,25.9931,26.1419,1548679.0
2020-04-07 13:30:00,29.87,29.89,29.58,29.61,1245853.0,26.1507,26.1682,25.8968,25.9231,1245853.0
2020-04-07 14:00:00,29.61,29.63,29.25,29.34,1442380.0,25.9231,25.9406,25.6079,25.6867,1442380.0
2020-04-07 14:30:00,29.33,29.37,28.87,29.01,1782633.0,25.6779,25.7129,25.2752,25.3978,1782633.0
2020-04-07 15:00:00,29.02,29.45,28.8,28.84,2293623.0,25.4065,25.783,25.2139,25.2489,2293623.0
2020-04-07 15:30:00,28.84,29.45,28.71,28.75,4341981.0,25.2489,25.783,25.1351,25.1701,4341981.0
2020-04-08 09:30:00,29.34,29.44,28.79,28.82,3427067.0,25.6867,25.7742,25.2052,25.2314,3427067.0
2020-04-08 10:00:00,28.82,28.98,28.68,28.95,2475870.0,25.2314,25.3715,25.1089,25.3452,2475870.0
2020-04-08 10:30:00,28.96,29.25,28.84,29.23,1729959.0,25.354,25.6079,25.2489,25.5904,1729959.0
2020-04-08 11:00:00,29.23,29.53,29.14,29.51,1937616.0,25.5904,25.853,25.5116,25.8355,1937616.0
2020-04-08 11:30:00,29.51,30.12,29.51,29.79,7915492.0,25.8355,26.3696,25.8355,26.0806,7915492.0
2020-04-08 12:00:00,29.79,30.0,29.54,29.84,2357641.0,26.0806,26.2645,25.8618,26.1244,2357641.0
2020-04-08 12:30:00,29.84,30.01,29.81,29.89,1880776.0,26.1244,26.2732,26.0982,26.1682,1880776.0
2020-04-08 13:00:00,29.89,30.0,29.72,29.85,1525995.0,26.1682,26.2645,26.0194,26.1332,1525995.0
2020-04-08 13:30:00,29.85,29.89,29.66,29.7,1263492.0,26.1332,26.1682,25.9668,26.0018,1263492.0
2020-04-08 14:00:00,29.7,30.05,29.68,29.99,1903006.0,26.0018,26.3083,25.9843,26.2557,1903006.0
2020-04-08 14:30:00,29.99,30.29,29.98,30.17,2143584.0,26.2557,26.5184,26.247,26.4133,2143584.0
2020-04-08 15:00:00,30.18,30.3,29.9,30.02,2743845.0,26.4221,26.5271,26.1769,26.282,2743845.0
2020-04-08 15:30:00,30.02,30.48,29.88,30.27,5269968.0,26.282,26.6847,26.1594,26.5009,5269968.0
2020-04-09 09:30:00,31.12,33.29,31.1,33.21,9719060.0,27.245,29.1448,27.2275,29.0748,9719060.0
2020-04-09 10:00:00,33.2,33.4,32.57,33.2,6460142.0,29.066,29.2411,28.5145,29.066,6460142.0
2020-04-09 10:30:00,33.2,33.6,32.92,33.08,4426800.0,29.066,29.4162,28.8209,28.961,4426800.0
2020-04-09 11:00:00,33.09,33.25,32.76,33.17,3915344.0,28.9697,29.1098,28.6808,29.0398,3915344.0
2020-04-09 11:30:00,33.18,33.27,32.96,33.16,2468320.0,29.0485,29.1273,28.8559,29.031,2468320.0
2020-04-09 12:00:00,33.16,33.56,33.01,33.43,3110578.0,29.031,29.3812,28.8997,29.2674,3110578.0
2020-04-09 12:30:00,33.42,33.91,33.36,33.8,3030904.0,29.2586,29.6876,29.2061,29.5913,3030904.0
2020-04-09 13:00:00,33.82,33.9,33.49,33.62,2640741.0,29.6088,29.6789,29.3199,29.4337,2640741.0
2020-04-09 13:30:00,33.62,33.69,33.23,33.6,2522601.0,29.4337,29.495,29.0923,29.4162,2522601.0
2020-04-09 14:00:00,33.61,33.63,33.01,33.16,3373197.0,29.425,29.4425,28.8997,29.031,3373197.0
2020-04-09 14:30:00,33.15,33.28,32.45,32.84,3249776.0,29.0223,29.1361,28.4094,28.7509,3249776.0
2020-04-09 15:00:00,32.84,33.27,32.71,33.25,3032967.0,28.7509,29.1273,28.6371,29.1098,3032967.0
2020-04-09 15:30:00,33.25,33.37,33.06,33.19,6138021.0,29.1098,29.2149,28.9435,29.0573,6138021.0
2020-04-13 09:30:00,33.25,33.25,31.62,32.13,4964593.0,29.1098,29.1098,27.6828,28.1293,4964593.0
2020-04-13 10:00:00,32.14,32.59,31.83,32.11,2781655.0,28.138,28.532,27.8666,28.1118,2781655.0
2020-04-13 10:30:00,32.1,32.13,31.7,31.76,1902254.0,28.103,28.1293,27.7528,27.8053,1902254.0
2020-04-13 11:00:00,31.77,31.91,31.41,31.89,1890575.0,27.8141,27.9367,27.4989,27.9192,1890575.0
2020-04-13 11:30:00,31.88,32.03,31.64,31.9,1474642.0,27.9104,28.0417,27.7003,27.9279,1474642.0
2020-04-13 12:00:00,31.89,32.24,31.84,31.97,1944848.0,27.9192,28.2256,27.8754,27.9892,1944848.0
2020-04-13 12:30:00,31.96,31.98,31.68,31.77,1423397.0,27.9804,27.998,27.7353,27.8141,1423397.0
2020-04-13 13:00:00,31.78,31.81,31.71,31.78,1254859.0,27.8229,27.8491,27.7616,27.8229,1254859.0
2020-04-13 13:30:00,31.78,32.06,31.75,31.86,1468909.0,27.8229,28.068,27.7966,27.8929,1468909.0
2020-04-13 14:00:00,31.87,32.06,31.69,31.73,1611538.0,27.9016,28.068,27.7441,27.7791,1611538.0
2020-04-13 14:30:00,31.74,31.81,31.6,31.67,1748645.0,27.7878,27.8491,27.6653,27.7266,1748645.0
2020-04-13 15:00:00,31.66,31.9,31.51,31.84,2204125.0,27.7178,27.9279,27.5865,27.8754,2204125.0
2020-04-13 15:30:00,31.84,32.02,31.42,31.45,5573338.0,27.8754,28.033,27.5077,27.5339,5573338.0
2020-04-14 09:30:00,32.11,32.5,31.66,31.97,6992093.0,28.1118,28.4532,27.7178,27.9892,6992093.0
2020-04-14 10:00:00,31.98,32.05,30.81,30.98,5947857.0,27.998,28.0592,26.9736,27.1225,5947857.0
2020-04-14 10:30:00,30.97,30.98,29.91,29.98,7281384.0,27.1137,27.1225,26.1857,26.247,7281384.0
2020-04-14 11:00:00,29.98,30.04,29.56,29.79,6145644.0,26.247,26.2995,25.8793,26.0806,6145644.0
2020-04-14 11:30:00,29.79,30.15,29.68,30.07,3580614.0,26.0806,26.3958,25.9843,26.3258,3580614.0
2020-04-14 12:00:00,30.07,30.51,30.04,30.28,3047813.0,26.3258,26.711,26.2995,26.5096,3047813.0
2020-04-14 12:30:00,30.28,30.35,30.07,30.14,2374456.0,26.5096,26.5709,26.3258,26.3871,2374456.0
2020-04-14 13:00:00,30.14,30.16,29.95,30.0,2359370.0,26.3871,26.4046,26.2207,26.2645,2359370.0
2020-04-14 13:30:00,30.0,30.12,29.95,29.96,1789571.0,26.2645,26.3696,26.2207,26.2295,1789571.0
2020-04-14 14:00:00,29.96,30.43,29.94,30.23,2876866.0,26.2295,26.641,26.212,26.4659,2876866.0
2020-04-14 14:30:00,30.24,30.28,30.05,30.14,2182066.0,26.4746,26.5096,26.3083,26.3871,2182066.0
2020-04-14 15:00:00,30.13,30.15,29.9,30.05,3145528.0,26.3783,26.3958,26.1769,26.3083,3145528.0
2020-04-14 15:30:00,30.06,30.29,30.0,30.16,6867252.0,26.317,26.5184,26.2645,26.4046,6867252.0
2020-04-15 09:30:00,28.87,29.11,28.43,28.85,5515253.0,25.2752,25.4853,24.89,25.2577,5515253.0
2020-04-15 10:00:00,28.85,28.87,28.57,28.64,3343489.0,25.2577,25.2752,25.0126,25.0738,3343489.0
2020-04-15 10:30:00,28.64,28.69,28.4,28.41,3386073.0,25.0738,25.1176,24.8637,24.8725,3386073.0
2020-04-15 11:00:00,28.41,28.41,28.22,28.34,2904323.0,24.8725,24.8725,24.7061,24.8112,2904323.0
2020-04-15 11:30:00,28.34,28.54,28.33,28.5,2520301.0,24.8112,24.9863,24.8024,24.9513,2520301.0
2020-04-15 12:00:00,28.5,28.64,28.42,28.6,1984611.0,24.9513,25.0738,24.8812,25.0388,1984611.0
2020-04-15 12:30:00,28.6,28.65,28.46,28.48,1311861.0,25.0388,25.0826,24.9163,24.9338,1311861.0
2020-04-15 13:00:00,28.48,28.82,28.42,28.61,2191389.0,24.9338,25.2314,24.8812,25.0476,2191389.0
2020-04-15 13:30:00,28.61,28.61,28.39,28.49,1679477.0,25.0476,25.0476,24.855,24.9425,1679477.0
2020-04-15 14:00:00,28.49,28.61,28.43,28.56,1438305.0,24.9425,25.0476,24.89,25.0038,1438305.0
2020-04-15 14:30:00,28.57,28.62,28.46,28.57,1432437.0,25.0126,25.0563,24.9163,25.0126,1432437.0
2020-04-15 15:00:00,28.56,28.6,28.37,28.43,2518802.0,25.0038,25.0388,24.8375,24.89,2518802.0
2020-04-15 15:30:00,28.43,28.48,28.25,28.44,5598246.0,24.89,24.9338,24.7324,24.8987,5598246.0
2020-04-16 09:30:00,28.22,28.28,27.19,27.2,5803276.0,24.7061,24.7587,23.8044,23.8131,5803276.0
2020-04-16 10:00:00,27.21,27.29,26.91,27.06,5254279.0,23.8219,23.8919,23.5593,23.6906,5254279.0
2020-04-16 10:30:00,27.07,27.13,26.81,26.96,4974467.0,23.6993,23.7519,23.4717,23.603,4974467.0
2020-04-16 11:00:00,26.96,27.1,26.83,26.86,5731820.0,23.603,23.7256,23.4892,23.5155,5731820.0
2020-04-16 11:30:00,26.87,27.01,26.8,26.89,2852289.0,23.5242,23.6468,23.4629,23.5417,2852289.0
2020-04-16 12:00:00,26.89,26.97,26.66,26.71,3959682.0,23.5417,23.6118,23.3404,23.3842,3959682.0
2020-04-16 12:30:00,26.7,26.87,26.66,26.77,2270653.0,23.3754,23.5242,23.3404,23.4367,2270653.0
2020-04-16 13:00:00,26.77,26.91,26.75,26.79,1682383.0,23.4367,23.5593,23.4192,23.4542,1682383.0
2020-04-16 13:30:00,26.79,26.92,26.77,26.88,1623860.0,23.4542,23.568,23.4367,23.533,1623860.0
2020-04-16 14:00:00,26.88,26.99,26.8,26.88,1844295.0,23.533,23.6293,23.4629,23.533,1844295.0
2020-04-16 14:30:00,26.88,26.98,26.75,26.78,2265290.0,23.533,23.6205,23.4192,23.4454,2265290.0
2020-04-16 15:00:00,26.78,26.8,26.68,26.79,2550972.0,23.4454,23.4629,23.3579,23.4542,2550972.0
2020-04-16 15:30:00,26.79,27.0,26.77,26.89,4929447.0,23.4542,23.638,23.4367,23.5417,4929447.0
2020-04-17 09:30:00,28.15,28.78,28.11,28.7,7045302.0,24.6449,25.1964,24.6098,25.1264,7045302.0
2020-04-17 10:00:00,28.69,28.76,27.85,27.89,4262434.0,25.1176,25.1789,24.3822,24.4172,4262434.0
2020-04-17 10:30:00,27.89,28.11,27.8,28.02,3094955.0,24.4172,24.6098,24.3384,24.531,3094955.0
2020-04-17 11:00:00,28.02,28.36,28.01,28.21,2418077.0,24.531,24.8287,24.5223,24.6974,2418077.0
2020-04-17 11:30:00,28.21,28.4,28.19,28.29,1666252.0,24.6974,24.8637,24.6799,24.7674,1666252.0
2020-04-17 12:00:00,28.29,28.36,28.01,28.07,1899674.0,24.7674,24.8287,24.5223,24.5748,1899674.0
2020-04-17 12:30:00,28.07,28.4,28.0,28.29,1671655.0,24.5748,24.8637,24.5135,24.7674,1671655.0
2020-04-17 13:00:00,28.3,28.39,28.16,28.25,1947883.0,24.7762,24.855,24.6536,24.7324,1947883.0
2020-04-17 13:30:00,28.25,28.31,28.0,28.17,1745133.0,24.7324,24.7849,24.5135,24.6624,1745133.0
2020-04-17 14:00:00,28.17,28.17,27.92,27.94,1626625.0,24.6624,24.6624,24.4435,24.461,1626625.0
2020-04-17 14:30:00,27.94,28.15,27.91,28.14,1596889.0,24.461,24.6449,24.4347,24.6361,1596889.0
2020-04-17 15:00:00,28.14,28.32,28.13,28.21,2269778.0,24.6361,24.7937,24.6273,24.6974,2269778.0
2020-04-17 15:30:00,28.21,28.59,28.2,28.35,6109725.0,24.6974,25.0301,24.6886,24.8199,6109725.0
2020-04-20 09:30:00,27.33,28.18,26.92,28.09,5849254.0,23.927,24.6711,23.568,24.5923,5849254.0
2020-04-20 10:00:00,28.09,28.33,27.95,28.16,3081668.0,24.5923,24.8024,24.4698,24.6536,3081668.0
2020-04-20 10:30:00,28.16,28.89,28.14,28.64,2988725.0,24.6536,25.2927,24.6361,25.0738,2988725.0
2020-04-20 11:00:00,28.64,28.76,28.52,28.55,2402878.0,25.0738,25.1789,24.9688,24.995,2402878.0
2020-04-20 11:30:00,28.54,28.69,28.44,28.5,3081130.0,24.9863,25.1176,24.8987,24.9513,3081130.0
2020-04-20 12:00:00,28.51,28.51,28.18,28.23,1839438.0,24.96,24.96,24.6711,24.7149,1839438.0
2020-04-20 12:30:00,28.23,28.29,28.08,28.12,1467419.0,24.7149,24.7674,24.5836,24.6186,1467419.0
2020-04-20 13:00:00,28.12,28.13,27.82,27.97,1737402.0,24.6186,24.6273,24.3559,24.4873,1737402.0
2020-04-20 13:30:00,27.96,27.97,27.79,27.89,1669789.0,24.4785,24.4873,24.3297,24.4172,1669789.0
2020-04-20 14:00:00,27.89,27.98,27.68,27.68,3242301.0,24.4172,24.496,24.2334,24.2334,3242301.0
2020-04-20 14:30:00,27.69,27.77,27.47,27.49,2205405.0,24.2421,24.3122,24.0495,24.067,2205405.0
2020-04-20 15:00:00,27.49,27.63,27.37,27.51,2937376.0,24.067,24.1896,23.962,24.0845,2937376.0
2020-04-20 15:30:00,27.51,27.79,27.45,27.66,5161140.0,24.0845,24.3297,24.032,24.2159,5161140.0
2020-04-21 09:30:00,26.9,27.25,26.5,27.13,5052498.0,23.5505,23.8569,23.2003,23.7519,5052498.0
2020-04-21 10:00:00,27.13,27.17,26.9,26.97,2247659.0,23.7519,23.7869,23.5505,23.6118,2247659.0
2020-04-21 10:30:00,26.96,27.02,26.82,26.86,1942270.0,23.603,23.6556,23.4805,23.5155,1942270.0
2020-04-21 11:00:00,26.85,26.85,26.55,26.66,2934607.0,23.5067,23.5067,23.2441,23.3404,2934607.0
2020-04-21 11:30:00,26.64,26.75,26.5,26.62,2404514.0,23.3229,23.4192,23.2003,23.3054,2404514.0
2020-04-21 12:00:00,26.62,26.67,26.56,26.63,1758157.0,23.3054,23.3491,23.2528,23.3141,1758157.0
2020-04-21 12:30:00,26.63,26.81,26.55,26.76,1471561.0,23.3141,23.4717,23.2441,23.4279,1471561.0
2020-04-21 13:00:00,26.76,26.83,26.54,26.64,1373751.0,23.4279,23.4892,23.2353,23.3229,1373751.0
2020-04-21 13:30:00,26.64,26.76,26.5,26.54,1911512.0,23.3229,23.4279,23.2003,23.2353,1911512.0
2020-04-21 14:00:00,26.53,26.76,26.5,26.69,2009632.0,23.2266,23.4279,23.2003,23.3666,2009632.0
2020-04-21 14:30:00,26.69,26.78,26.63,26.71,1794539.0,23.3666,23.4454,23.3141,23.3842,1794539.0
2020-04-21 15:00:00,26.71,26.98,26.69,26.88,2552958.0,23.3842,23.6205,23.3666,23.533,2552958.0
2020-04-21 15:30:00,26.88,27.0,26.78,26.82,5451664.0,23.533,23.638,23.4454,23.4805,5451664.0
2020-04-22 09:30:00,27.5,27.58,26.91,27.11,3200439.0,24.0758,24.1458,23.5593,23.7343,3200439.0
2020-04-22 10:00:00,27.1,27.25,27.0,27.21,1370776.0,23.7256,23.8569,23.638,23.8219,1370776.0
2020-04-22 10:30:00,27.21,27.38,27.04,27.08,1337554.0,23.8219,23.9707,23.6731,23.7081,1337554.0
2020-04-22 11:00:00,27.08,27.1,26.91,27.0,1413984.0,23.7081,23.7256,23.5593,23.638,1413984.0
2020-04-22 11:30:00,27.0,27.12,26.97,27.05,969603.0,23.638,23.7431,23.6118,23.6818,969603.0
2020-04-22 12:00:00,27.05,27.07,26.92,27.01,1031567.0,23.6818,23.6993,23.568,23.6468,1031567.0
2020-04-22 12:30:00,27.02,27.07,26.88,26.91,1289596.0,23.6556,23.6993,23.533,23.5593,1289596.0
2020-04-22 13:00:00,26.91,26.92,26.8,26.83,1262832.0,23.5593,23.568,23.4629,23.4892,1262832.0
2020-04-22 13:30:00,26.83,26.84,26.73,26.77,1419217.0,23.4892,23.498,23.4017,23.4367,1419217.0
2020-04-22 14:00:00,26.77,26.87,26.7,26.77,1478718.0,23.4367,23.5242,23.3754,23.4367,1478718.0
2020-04-22 14:30:00,26.77,26.92,26.75,26.83,1682731.0,23.4367,23.568,23.4192,23.4892,1682731.0
2020-04-22 15:00:00,26.83,26.88,26.77,26.85,1548784.0,23.4892,23.533,23.4367,23.5067,1548784.0
2020-04-22 15:30:00,26.84,27.04,26.74,26.77,3797496.0,23.498,23.6731,23.4104,23.4367,3797496.0
2020-04-23 09:30:00,26.95,27.11,26.72,26.77,3887479.0,23.5943,23.7343,23.3929,23.4367,3887479.0
2020-04-23 10:00:00,26.77,26.94,26.65,26.87,2823998.0,23.4367,23.5855,23.3316,23.5242,2823998.0
2020-04-23 10:30:00,26.88,27.21,26.85,27.05,3043960.0,23.533,23.8219,23.5067,23.6818,3043960.0
2020-04-23 11:00:00,27.05,27.06,26.9,26.97,2002445.0,23.6818,23.6906,23.5505,23.6118,2002445.0
2020-04-23 11:30:00,26.98,27.01,26.85,26.93,1277484.0,23.6205,23.6468,23.5067,23.5768,1277484.0
2020-04-23 12:00:00,26.94,26.95,26.83,26.85,1544721.0,23.5855,23.5943,23.4892,23.5067,1544721.0
2020-04-23 12:30:00,26.85,26.89,26.42,26.72,4803982.0,23.5067,23.5417,23.1303,23.3929,4803982.0
2020-04-23 13:00:00,26.72,26.77,26.5,26.58,2196500.0,23.3929,23.4367,23.2003,23.2703,2196500.0
2020-04-23 13:30:00,26.57,26.62,26.42,26.55,2646187.0,23.2616,23.3054,23.1303,23.2441,2646187.0
2020-04-23 14:00:00,26.55,26.67,26.48,26.63,1666160.0,23.2441,23.3491,23.1828,23.3141,1666160.0
2020-04-23 14:30:00,26.62,26.74,26.56,26.66,2027577.0,23.3054,23.4104,23.2528,23.3404,2027577.0
2020-04-23 15:00:00,26.66,26.69,26.55,26.67,1507749.0,23.3404,23.3666,23.2441,23.3491,1507749.0
2020-04-23 15:30:00,26.68,26.75,26.5,26.52,3918383.0,23.3579,23.4192,23.2003,23.2178,3918383.0
2020-04-24 09:30:00,26.8,27.04,26.69,26.78,3996226.0,23.4629,23.6731,23.3666,23.4454,3996226.0
2020-04-24 10:00:00,26.78,26.89,26.63,26.67,1796874.0,23.4454,23.5417,23.3141,23.3491,1796874.0
2020-04-24 10:30:00,26.66,26.77,26.61,26.67,1100705.0,23.3404,23.4367,23.2966,23.3491,1100705.0
2020-04-24 11:00:00,26.68,26.69,26.37,26.44,3101881.0,23.3579,23.3666,23.0865,23.1478,3101881.0
2020-04-24 11:30:00,26.45,26.52,26.41,26.51,1398962.0,23.1565,23.2178,23.1215,23.2091,1398962.0
2020-04-24 12:00:00,26.51,26.61,26.46,26.51,1305020.0,23.2091,23.2966,23.1653,23.2091,1305020.0
2020-04-24 12:30:00,26.52,26.61,26.49,26.55,1223243.0,23.2178,23.2966,23.1915,23.2441,1223243.0
2020-04-24 13:00:00,26.55,26.67,26.49,26.67,1328653.0,23.2441,23.3491,23.1915,23.3491,1328653.0
2020-04-24 13:30:00,26.67,26.84,26.59,26.84,1822164.0,23.3491,23.498,23.2791,23.498,1822164.0
2020-04-24 14:00:00,26.83,26.87,26.75,26.86,1758814.0,23.4892,23.5242,23.4192,23.5155,1758814.0
2020-04-24 14:30:00,26.85,27.1,26.82,27.09,1906651.0,23.5067,23.7256,23.4805,23.7168,1906651.0
2020-04-24 15:00:00,27.08,27.27,27.03,27.26,2430734.0,23.7081,23.8744,23.6643,23.8657,2430734.0
2020-04-24 15:30:00,27.26,27.29,26.9,26.93,5055019.0,23.8657,23.8919,23.5505,23.5768,5055019.0
2020-04-27 09:30:00,27.35,27.83,27.16,27.72,4585664.0,23.9445,24.3647,23.7781,24.2684,4585664.0
2020-04-27 10:00:00,27.73,28.1,27.72,27.98,2799781.0,24.2771,24.6011,24.2684,24.496,2799781.0
2020-04-27 10:30:00,27.98,28.37,27.89,28.32,3232118.0,24.496,24.8375,24.4172,24.7937,3232118.0
2020-04-27 11:00:00,28.32,28.36,28.08,28.18,2799044.0,24.7937,24.8287,24.5836,24.6711,2799044.0
2020-04-27 11:30:00,28.17,28.41,28.14,28.23,3217200.0,24.6624,24.8725,24.6361,24.7149,3217200.0
2020-04-27 12:00:00,28.23,28.26,28.06,28.08,1745730.0,24.7149,24.7412,24.5661,24.5836,1745730.0
2020-04-27 12:30:00,28.09,28.13,27.98,28.05,1733241.0,24.5923,24.6273,24.496,24.5573,1733241.0
2020-04-27 13:00:00,28.07,28.24,28.02,28.19,1178102.0,24.5748,24.7236,24.531,24.6799,1178102.0
2020-04-27 13:30:00,28.19,28.26,28.15,28.24,1015628.0,24.6799,24.7412,24.6449,24.7236,1015628.0
2020-04-27 14:00:00,28.25,28.36,28.2,28.35,1222969.0,24.7324,24.8287,24.6886,24.8199,1222969.0
2020-04-27 14:30:00,28.36,28.5,28.32,28.43,1781020.0,24.8287,24.9513,24.7937,24.89,1781020.0
2020-04-27 15:00:00,28.43,28.5,28.32,28.36,2120234.0,24.89,24.9513,24.7937,24.8287,2120234.0
2020-04-27 15:30:00,28.35,28.58,28.28,28.42,6176348.0,24.8199,25.0213,24.7587,24.8812,6176348.0
2020-04-28 09:30:00,29.6,29.92,29.41,29.47,6137636.0,25.9143,26.1945,25.748,25.8005,6137636.0
2020-04-28 10:00:00,29.47,29.77,29.2,29.23,3202546.0,25.8005,26.0631,25.5641,25.5904,3202546.0
2020-04-28 10:30:00,29.23,29.31,28.59,28.65,3675398.0,25.5904,25.6604,25.0301,25.0826,3675398.0
2020-04-28 11:00:00,28.65,29.16,28.61,28.96,2234672.0,25.0826,25.5291,25.0476,25.354,2234672.0
2020-04-28 11:30:00,28.96,29.06,28.85,29.05,1877595.0,25.354,25.4415,25.2577,25.4328,1877595.0
2020-04-28 12:00:00,29.06,29.17,28.95,29.09,1523207.0,25.4415,25.5378,25.3452,25.4678,1523207.0
2020-04-28 12:30:00,29.08,29.25,29.04,29.23,1493200.0,25.459,25.6079,25.424,25.5904,1493200.0
2020-04-28 13:00:00,29.23,29.31,29.14,29.24,1345251.0,25.5904,25.6604,25.5116,25.5991,1345251.0
2020-04-28 13:30:00,29.24,29.25,29.06,29.08,1135880.0,25.5991,25.6079,25.4415,25.459,1135880.0
2020-04-28 14:00:00,29.07,29.21,29.07,29.21,972104.0,25.4503,25.5729,25.4503,25.5729,972104.0
2020-04-28 14:30:00,29.2,29.25,28.98,29.06,1507107.0,25.5641,25.6079,25.3715,25.4415,1507107.0
2020-04-28 15:00:00,29.06,29.08,28.91,29.08,1831823.0,25.4415,25.459,25.3102,25.459,1831823.0
2020-04-28 15:30:00,29.07,29.1,28.81,28.87,2932180.0,25.4503,25.4766,25.2227,25.2752,2932180.0
2020-04-29 09:30:00,30.1,30.34,29.81,30.18,5312825.0,26.352,26.5622,26.0982,26.4221,5312825.0
2020-04-29 10:00:00,30.19,30.21,29.65,29.95,2658244.0,26.4308,26.4483,25.9581,26.2207,2658244.0
2020-04-29 10:30:00,29.96,30.34,29.95,30.29,2386605.0,26.2295,26.5622,26.2207,26.5184,2386605.0
2020-04-29 11:00:00,30.28,30.43,30.06,30.37,1953044.0,26.5096,26.641,26.317,26.5884,1953044.0
2020-04-29 11:30:00,30.37,30.38,30.08,30.29,1418167.0,26.5884,26.5972,26.3345,26.5184,1418167.0
2020-04-29 12:00:00,30.29,30.44,30.22,30.28,1435342.0,26.5184,26.6497,26.4571,26.5096,1435342.0
2020-04-29 12:30:00,30.28,30.45,30.27,30.37,1496661.0,26.5096,26.6585,26.5009,26.5884,1496661.0
2020-04-29 13:00:00,30.38,30.46,30.2,30.25,1704396.0,26.5972,26.6672,26.4396,26.4834,1704396.0
2020-04-29 13:30:00,30.25,30.27,29.92,29.99,1884215.0,26.4834,26.5009,26.1945,26.2557,1884215.0
2020-04-29 14:00:00,29.99,30.09,29.81,30.04,2932368.0,26.2557,26.3433,26.0982,26.2995,2932368.0
2020-04-29 14:30:00,30.04,30.14,29.94,30.05,1761013.0,26.2995,26.3871,26.212,26.3083,1761013.0
2020-04-29 15:00:00,30.05,30.16,29.92,30.0,1630735.0,26.3083,26.4046,26.1945,26.2645,1630735.0
2020-04-29 15:30:00,30.0,30.05,29.87,29.93,4301693.0,26.2645,26.3083,26.1507,26.2032,4301693.0
2020-04-30 09:30:00,29.31,29.32,28.6,29.16,4618318.0,25.6604,25.6692,25.0388,25.5291,4618318.0
2020-04-30 10:00:00,29.17,29.51,29.15,29.39,2300520.0,25.5378,25.8355,25.5203,25.7304,2300520.0
2020-04-30 10:30:00,29.39,29.61,29.31,29.45,1835708.0,25.7304,25.9231,25.6604,25.783,1835708.0
2020-04-30 11:00:00,29.45,29.59,29.29,29.34,1607581.0,25.783,25.9055,25.6429,25.6867,1607581.0
2020-04-30 11:30:00,29.33,29.42,29.01,29.03,1552279.0,25.6779,25.7567,25.3978,25.4153,1552279.0
2020-04-30 12:00:00,29.02,29.08,28.86,29.05,1498579.0,25.4065,25.459,25.2664,25.4328,1498579.0
2020-04-30 12:30:00,29.05,29.21,28.91,29.2,1129549.0,25.4328,25.5729,25.3102,25.5641,1129549.0
2020-04-30 13:00:00,29.19,29.22,29.03,29.1,866097.0,25.5554,25.5816,25.4153,25.4766,866097.0
2020-04-30 13:30:00,29.11,29.12,29.0,29.0,834929.0,25.4853,25.4941,25.389,25.389,834929.0
2020-04-30 14:00:00,29.01,29.09,28.96,29.05,979568.0,25.3978,25.4678,25.354,25.4328,979568.0
2020-04-30 14:30:00,29.05,29.11,28.98,29.06,1081590.0,25.4328,25.4853,25.3715,25.4415,1081590.0
2020-04-30 15:00:00,29.07,29.19,29.03,29.1,1196152.0,25.4503,25.5554,25.4153,25.4766,1196152.0
2020-04-30 15:30:00,29.11,29.2,28.97,29.01,3593741.0,25.4853,25.5641,25.3627,25.3978,3593741.0
2020-05-01 09:30:00,28.5,28.53,27.87,28.01,4275869.0,24.9513,24.9775,24.3997,24.5223,4275869.0
2020-05-01 10:00:00,28.02,28.22,27.9,28.22,2144650.0,24.531,24.7061,24.426,24.7061,2144650.0
2020-05-01 10:30:00,28.22,28.34,28.1,28.1,1885527.0,24.7061,24.8112,24.6011,24.6011,1885527.0
2020-05-01 11:00:00,28.1,28.1,27.53,27.55,3996772.0,24.6011,24.6011,24.1021,24.1196,3996772.0
2020-05-01 11:30:00,27.55,27.56,27.3,27.36,3947951.0,24.1196,24.1283,23.9007,23.9532,3947951.0
2020-05-01 12:00:00,27.35,27.61,27.28,27.48,1879699.0,23.9445,24.1721,23.8832,24.0583,1879699.0
2020-05-01 12:30:00,27.48,27.53,27.37,27.48,1607779.0,24.0583,24.1021,23.962,24.0583,1607779.0
2020-05-01 13:00:00,27.48,27.67,27.41,27.55,1295910.0,24.0583,24.2246,23.997,24.1196,1295910.0
2020-05-01 13:30:00,27.55,27.6,27.47,27.52,1023909.0,24.1196,24.1633,24.0495,24.0933,1023909.0
2020-05-01 14:00:00,27.52,27.63,27.47,27.58,1233841.0,24.0933,24.1896,24.0495,24.1458,1233841.0
2020-05-01 14:30:00,27.58,27.58,27.4,27.41,1236762.0,24.1458,24.1458,23.9882,23.997,1236762.0
2020-05-01 15:00:00,27.4,27.65,27.35,27.57,1905989.0,23.9882,24.2071,23.9445,24.1371,1905989.0
2020-05-01 15:30:00,27.57,27.61,27.41,27.59,4394707.0,24.1371,24.1721,23.997,24.1546,4394707.0
2020-05-04 09:30:00,26.96,27.04,26.6,26.96,4451204.0,23.603,23.6731,23.2879,23.603,4451204.0
2020-05-04 10:00:00,26.95,27.45,26.92,27.05,3157958.0,23.5943,24.032,23.568,23.6818,3157958.0
2020-05-04 10:30:00,27.04,27.29,26.95,27.06,2073934.0,23.6731,23.8919,23.5943,23.6906,2073934.0
2020-05-04 11:00:00,27.07,27.07,26.87,26.91,2898436.0,23.6993,23.6993,23.5242,23.5593,2898436.0
2020-05-04 11:30:00,26.92,27.01,26.87,26.93,1634387.0,23.568,23.6468,23.5242,23.5768,1634387.0
2020-05-04 12:00:00,26.94,27.25,26.9,27.19,1418633.0,23.5855,23.8569,23.5505,23.8044,1418633.0
2020-05-04 12:30:00,27.19,27.31,27.07,27.12,1410048.0,23.8044,23.9094,23.6993,23.7431,1410048.0
2020-05-04 13:00:00,27.12,27.14,27.0,27.11,1110856.0,23.7431,23.7606,23.638,23.7343,1110856.0
2020-05-04 13:30:00,27.11,27.27,27.1,27.19,1065911.0,23.7343,23.8744,23.7256,23.8044,1065911.0
2020-05-04 14:00:00,27.18,27.3,27.16,27.19,1045884.0,23.7956,23.9007,23.7781,23.8044,1045884.0
2020-05-04 14:30:00,27.19,27.22,27.03,27.19,1683172.0,23.8044,23.8307,23.6643,23.8044,1683172.0
2020-05-04 15:00:00,27.19,27.22,27.1,27.13,2303658.0,23.8044,23.8307,23.7256,23.7519,2303658.0
2020-05-04 15:30:00,27.13,27.36,27.12,27.34,4003694.0,23.7519,23.9532,23.7431,23.9357,4003694.0
2020-05-05 09:30:00,27.52,27.8,27.16,27.38,6027604.0,24.0933,24.3384,23.7781,23.9707,6027604.0
2020-05-05 10:00:00,27.38,27.44,26.97,27.03,4108565.0,23.9707,24.0233,23.6118,23.6643,4108565.0
2020-05-05 10:30:00,27.02,27.09,26.72,26.85,4979432.0,23.6556,23.7168,23.3929,23.5067,4979432.0
2020-05-05 11:00:00,26.85,27.05,26.8,26.92,2871169.0,23.5067,23.6818,23.4629,23.568,2871169.0
2020-05-05 11:30:00,26.92,27.09,26.86,26.89,2825511.0,23.568,23.7168,23.5155,23.5417,2825511.0
2020-05-05 12:00:00,26.9,26.97,26.85,26.89,2089645.0,23.5505,23.6118,23.5067,23.5417,2089645.0
2020-05-05 12:30:00,26.89,26.9,26.75,26.77,3119119.0,23.5417,23.5505,23.4192,23.4367,3119119.0
2020-05-05 13:00:00,26.78,26.82,26.72,26.75,2987755.0,23.4454,23.4805,23.3929,23.4192,2987755.0
2020-05-05 13:30:00,26.76,26.81,26.66,26.67,2335293.0,23.4279,23.4717,23.3404,23.3491,2335293.0
2020-05-05 14:00:00,26.67,26.7,26.62,26.64,2633379.0,23.3491,23.3754,23.3054,23.3229,2633379.0
2020-05-05 14:30:00,26.64,26.71,26.6,26.64,2470693.0,23.3229,23.3842,23.2879,23.3229,2470693.0
2020-05-05 15:00:00,26.64,26.64,26.36,26.41,5187430.0,23.3229,23.3229,23.0777,23.1215,5187430.0
2020-05-05 15:30:00,26.4,26.41,26.25,26.31,8315255.0,23.1128,23.1215,22.9814,23.034,8315255.0
2020-05-06 09:30:00,26.46,26.65,25.94,26.11,6262247.0,23.1653,23.3316,22.71,22.8589,6262247.0
2020-05-06 10:00:00,26.1,26.1,25.61,25.88,4511084.0,22.8501,22.8501,22.4211,22.6575,4511084.0
2020-05-06 10:30:00,25.88,26.0,25.72,25.76,2864931.0,22.6575,22.7626,22.5174,22.5524,2864931.0
2020-05-06 11:00:00,25.77,25.82,25.55,25.6,3122030.0,22.5612,22.605,22.3686,22.4124,3122030.0
2020-05-06 11:30:00,25.6,25.6,25.4,25.48,3456485.0,22.4124,22.4124,22.2373,22.3073,3456485.0
2020-05-06 12:00:00,25.47,25.77,25.46,25.71,2338852.0,22.2986,22.5612,22.2898,22.5087,2338852.0
2020-05-06 12:30:00,25.71,25.73,25.6,25.63,1836366.0,22.5087,22.5262,22.4124,22.4386,1836366.0
2020-05-06 13:00:00,25.63,26.6,25.55,25.66,4907456.0,22.4386,23.2879,22.3686,22.4649,4907456.0
2020-05-06 13:30:00,25.66,25.82,25.65,25.75,2202251.0,22.4649,22.605,22.4561,22.5437,2202251.0
2020-05-06 14:00:00,25.75,25.76,25.63,25.66,2056660.0,22.5437,22.5524,22.4386,22.4649,2056660.0
2020-05-06 14:30:00,25.65,25.84,25.62,25.82,2407468.0,22.4561,22.6225,22.4299,22.605,2407468.0
2020-05-06 15:00:00,25.81,25.92,25.72,25.78,3002663.0,22.5962,22.6925,22.5174,22.57,3002663.0
2020-05-06 15:30:00,25.77,25.77,25.51,25.62,7970950.0,22.5612,22.5612,22.3336,22.4299,7970950.0
2020-05-07 09:30:00,25.59,25.99,25.36,25.8,7142713.0,22.8565,23.2138,22.651,23.044,7142713.0
2020-05-07 10:00:00,25.8,25.86,25.5,25.7,4014358.0,23.044,23.0976,22.7761,22.9547,4014358.0
2020-05-07 10:30:00,25.7,26.03,25.7,25.87,4015237.0,22.9547,23.2495,22.9547,23.1066,4015237.0
2020-05-07 11:00:00,25.88,26.01,25.84,25.97,2702798.0,23.1155,23.2316,23.0798,23.1959,2702798.0
2020-05-07 11:30:00,25.97,26.1,25.91,26.05,2615864.0,23.1959,23.312,23.1423,23.2673,2615864.0
2020-05-07 12:00:00,26.05,26.08,25.87,25.98,2135935.0,23.2673,23.2941,23.1066,23.2048,2135935.0
2020-05-07 12:30:00,25.97,26.02,25.5,25.71,2495677.0,23.1959,23.2405,22.7761,22.9637,2495677.0
2020-05-07 13:00:00,25.7,25.73,25.57,25.63,1876183.0,22.9547,22.9815,22.8386,22.8922,1876183.0
2020-05-07 13:30:00,25.62,25.71,25.5,25.58,1787945.0,22.8833,22.9637,22.7761,22.8475,1787945.0
2020-05-07 14:00:00,25.57,25.7,25.51,25.54,1416977.0,22.8386,22.9547,22.785,22.8118,1416977.0
2020-05-07 14:30:00,25.54,25.58,25.44,25.5,1813204.0,22.8118,22.8475,22.7225,22.7761,1813204.0
2020-05-07 15:00:00,25.5,25.53,25.25,25.36,2663454.0,22.7761,22.8029,22.5528,22.651,2663454.0
2020-05-07 15:30:00,25.36,25.39,25.14,25.24,7039167.0,22.651,22.6778,22.4545,22.5439,7039167.0
2020-05-08 09:30:00,25.64,25.78,25.35,25.47,7349710.0,22.9011,23.0262,22.6421,22.7493,7349710.0
2020-05-08 10:00:00,25.48,25.65,25.41,25.41,4816401.0,22.7582,22.9101,22.6957,22.6957,4816401.0
2020-05-08 10:30:00,25.41,25.47,25.23,25.43,3569067.0,22.6957,22.7493,22.5349,22.7136,3569067.0
2020-05-08 11:00:00,25.43,25.65,25.38,25.6,3281780.0,22.7136,22.9101,22.6689,22.8654,3281780.0
2020-05-08 11:30:00,25.6,25.61,25.46,25.46,2308066.0,22.8654,22.8743,22.7404,22.7404,2308066.0
2020-05-08 12:00:00,25.46,25.51,25.4,25.44,1816596.0,22.7404,22.785,22.6868,22.7225,1816596.0
2020-05-08 12:30:00,25.45,25.6,25.44,25.52,1865081.0,22.7314,22.8654,22.7225,22.794,1865081.0
2020-05-08 13:00:00,25.52,25.57,25.44,25.51,2221192.0,22.794,22.8386,22.7225,22.785,2221192.0
2020-05-08 13:30:00,25.5,25.53,25.37,25.47,2520353.0,22.7761,22.8029,22.66,22.7493,2520353.0
2020-05-08 14:00:00,25.47,25.6,25.43,25.51,1814831.0,22.7493,22.8654,22.7136,22.785,1814831.0
2020-05-08 14:30:00,25.52,25.63,25.45,25.6,2410883.0,22.794,22.8922,22.7314,22.8654,2410883.0
2020-05-08 15:00:00,25.6,25.6,25.4,25.4,3605731.0,22.8654,22.8654,22.6868,22.6868,3605731.0
2020-05-08 15:30:00,25.41,25.46,25.36,25.42,8280299.0,22.6957,22.7404,22.651,22.7046,8280299.0
2020-05-11 09:30:00,25.11,25.2,24.76,24.78,6606275.0,22.4278,22.5081,22.1151,22.133,6606275.0
2020-05-11 10:00:00,24.78,24.8,24.65,24.69,4040073.0,22.133,22.1509,22.0169,22.0526,4040073.0
2020-05-11 10:30:00,24.68,24.79,24.65,24.68,2886829.0,22.0437,22.1419,22.0169,22.0437,2886829.0
2020-05-11 11:00:00,24.68,24.76,24.6,24.69,2756149.0,22.0437,22.1151,21.9722,22.0526,2756149.0
2020-05-11 11:30:00,24.7,24.79,24.62,24.73,3154227.0,22.0616,22.1419,21.9901,22.0883,3154227.0
2020-05-11 12:00:00,24.73,24.78,24.68,24.77,2702421.0,22.0883,22.133,22.0437,22.1241,2702421.0
2020-05-11 12:30:00,24.77,24.9,24.73,24.84,2429495.0,22.1241,22.2402,22.0883,22.1866,2429495.0
2020-05-11 13:00:00,24.84,25.13,24.8,25.12,2572801.0,22.1866,22.4456,22.1509,22.4367,2572801.0
2020-05-11 13:30:00,25.12,25.23,25.04,25.04,2632936.0,22.4367,22.5349,22.3652,22.3652,2632936.0
2020-05-11 14:00:00,25.05,25.09,24.92,24.96,1861858.0,22.3742,22.4099,22.2581,22.2938,1861858.0
2020-05-11 14:30:00,24.96,25.08,24.95,24.97,2716491.0,22.2938,22.401,22.2848,22.3027,2716491.0
2020-05-11 15:00:00,24.98,24.99,24.77,24.88,4719202.0,22.3116,22.3206,22.1241,22.2223,4719202.0
2020-05-11 15:30:00,24.88,24.9,24.73,24.78,6497539.0,22.2223,22.2402,22.0883,22.133,6497539.0
2020-05-12 09:30:00,24.96,25.27,24.66,24.73,6693477.0,22.2938,22.5707,22.0258,22.0883,6693477.0
2020-05-12 10:00:00,24.73,24.8,24.5,24.53,4524307.0,22.0883,22.1509,21.8829,21.9097,4524307.0
2020-05-12 10:30:00,24.52,24.61,24.39,24.55,4759224.0,21.9008,21.9812,21.7847,21.9276,4759224.0
2020-05-12 11:00:00,24.56,24.72,24.5,24.59,1978722.0,21.9365,22.0794,21.8829,21.9633,1978722.0
2020-05-12 11:30:00,24.59,24.67,24.45,24.48,2751790.0,21.9633,22.0348,21.8383,21.8651,2751790.0
2020-05-12 12:00:00,24.48,24.62,24.45,24.59,2267147.0,21.8651,21.9901,21.8383,21.9633,2267147.0
2020-05-12 12:30:00,24.6,24.65,24.5,24.55,1747710.0,21.9722,22.0169,21.8829,21.9276,1747710.0
2020-05-12 13:00:00,24.55,24.56,24.4,24.43,2143177.0,21.9276,21.9365,21.7936,21.8204,2143177.0
2020-05-12 13:30:00,24.43,24.53,24.41,24.49,1593898.0,21.8204,21.9097,21.8025,21.874,1593898.0
2020-05-12 14:00:00,24.49,24.51,24.38,24.41,2453274.0,21.874,21.8918,21.7757,21.8025,2453274.0
2020-05-12 14:30:00,24.41,24.53,24.35,24.48,2520072.0,21.8025,21.9097,21.7489,21.8651,2520072.0
2020-05-12 15:00:00,24.48,24.55,24.41,24.42,3505807.0,21.8651,21.9276,21.8025,21.8115,3505807.0
2020-05-12 15:30:00,24.42,24.45,24.0,24.02,9687071.0,21.8115,21.8383,21.4363,21.4542,9687071.0
2020-05-13 09:30:00,23.95,23.95,23.02,23.12,8035796.0,21.3917,21.3917,20.561,20.6503,8035796.0
2020-05-13 10:00:00,23.11,23.22,23.0,23.08,4649969.0,20.6414,20.7396,20.5431,20.6146,4649969.0
2020-05-13 10:30:00,23.09,23.28,23.0,23.02,4961161.0,20.6235,20.7932,20.5431,20.561,4961161.0
2020-05-13 11:00:00,23.01,23.07,22.6,22.68,6745553.0,20.5521,20.6057,20.1859,20.2573,6745553.0
2020-05-13 11:30:00,22.68,22.77,22.19,22.3,7445013.0,20.2573,20.3377,19.8197,19.9179,7445013.0
2020-05-13 12:00:00,22.3,22.31,22.0,22.04,9247918.0,19.9179,19.9268,19.65,19.6857,9247918.0
2020-05-13 12:30:00,22.05,22.36,22.04,22.25,8386287.0,19.6946,19.9715,19.6857,19.8733,8386287.0
2020-05-13 13:00:00,22.25,22.45,22.19,22.39,4865458.0,19.8733,20.0519,19.8197,19.9983,4865458.0
2020-05-13 13:30:00,22.39,22.42,22.16,22.2,3438432.0,19.9983,20.0251,19.7929,19.8286,3438432.0
2020-05-13 14:00:00,22.19,22.34,22.12,22.23,4299430.0,19.8197,19.9536,19.7571,19.8554,4299430.0
2020-05-13 14:30:00,22.23,22.31,22.16,22.17,3148374.0,19.8554,19.9268,19.7929,19.8018,3148374.0
2020-05-13 15:00:00,22.17,22.31,22.1,22.17,4763349.0,19.8018,19.9268,19.7393,19.8018,4763349.0
2020-05-13 15:30:00,22.17,22.57,22.13,22.53,11970088.0,19.8018,20.1591,19.7661,20.1233,11970088.0
2020-05-14 09:30:00,22.13,22.85,22.02,22.6,14761701.0,19.7661,20.4092,19.6678,20.1859,14761701.0
2020-05-14 10:00:00,22.6,23.64,22.46,23.59,7972164.0,20.1859,21.1148,20.0608,21.0701,7972164.0
2020-05-14 10:30:00,23.59,24.47,23.55,23.95,10495168.0,21.0701,21.8561,21.0344,21.3917,10495168.0
2020-05-14 11:00:00,23.95,24.31,23.68,23.77,6522641.0,21.3917,21.7132,21.1505,21.2309,6522641.0
2020-05-14 11:30:00,23.77,24.08,23.49,23.94,5776430.0,21.2309,21.5078,20.9808,21.3827,5776430.0
2020-05-14 12:00:00,23.94,24.15,23.86,23.96,3107079.0,21.3827,21.5703,21.3113,21.4006,3107079.0
2020-05-14 12:30:00,23.97,24.29,23.93,24.26,2854739.0,21.4095,21.6953,21.3738,21.6686,2854739.0
2020-05-14 13:00:00,24.26,24.59,24.16,24.54,3610127.0,21.6686,21.9633,21.5792,21.9186,3610127.0
2020-05-14 13:30:00,24.54,24.55,23.97,23.98,4378272.0,21.9186,21.9276,21.4095,21.4185,4378272.0
2020-05-14 14:00:00,23.99,24.1,23.86,23.98,3530330.0,21.4274,21.5256,21.3113,21.4185,3530330.0
2020-05-14 14:30:00,23.98,24.08,23.82,23.89,3231662.0,21.4185,21.5078,21.2756,21.3381,3231662.0
2020-05-14 15:00:00,23.89,24.2,23.85,24.12,4497813.0,21.3381,21.615,21.3023,21.5435,4497813.0
2020-05-14 15:30:00,24.12,24.21,23.95,24.07,9299100.0,21.5435,21.6239,21.3917,21.4988,9299100.0
2020-05-15 09:30:00,23.69,23.74,23.2,23.32,7904983.0,21.1594,21.2041,20.7218,20.829,7904983.0
2020-05-15 10:00:00,23.32,23.83,23.18,23.62,4569966.0,20.829,21.2845,20.7039,21.0969,4569966.0
2020-05-15 10:30:00,23.61,23.71,23.33,23.46,3013097.0,21.088,21.1773,20.8379,20.954,3013097.0
2020-05-15 11:00:00,23.46,23.47,23.24,23.39,2792669.0,20.954,20.9629,20.7575,20.8915,2792669.0
2020-05-15 11:30:00,23.39,23.4,23.08,23.21,2966644.0,20.8915,20.9004,20.6146,20.7307,2966644.0
2020-05-15 12:00:00,23.21,23.49,23.13,23.4,3002814.0,20.7307,20.9808,20.6593,20.9004,3002814.0
2020-05-15 12:30:00,23.41,23.48,23.21,23.3,2226159.0,20.9093,20.9719,20.7307,20.8111,2226159.0
2020-05-15 13:00:00,23.3,23.31,23.16,23.23,1997285.0,20.8111,20.82,20.6861,20.7486,1997285.0
2020-05-15 13:30:00,23.23,23.4,23.18,23.34,1753377.0,20.7486,20.9004,20.7039,20.8468,1753377.0
2020-05-15 14:00:00,23.35,23.52,23.34,23.47,1816838.0,20.8558,21.0076,20.8468,20.9629,1816838.0
2020-05-15 14:30:00,23.48,23.5,23.33,23.35,1761853.0,20.9719,20.9897,20.8379,20.8558,1761853.0
2020-05-15 15:00:00,23.35,23.44,23.22,23.4,2211250.0,20.8558,20.9361,20.7396,20.9004,2211250.0
2020-05-15 15:30:00,23.39,23.4,23.18,23.36,4250218.0,20.8915,20.9004,20.7039,20.8647,4250218.0
2020-05-18 09:30:00,24.55,24.98,24.46,24.57,7193304.0,21.9276,22.3116,21.8472,21.9454,7193304.0
2020-05-18 10:00:00,24.58,24.71,24.34,24.35,3236217.0,21.9544,22.0705,21.74,21.7489,3236217.0
2020-05-18 10:30:00,24.35,24.72,24.34,24.67,3089268.0,21.7489,22.0794,21.74,22.0348,3089268.0
2020-05-18 11:00:00,24.67,24.91,24.65,24.91,2642139.0,22.0348,22.2491,22.0169,22.2491,2642139.0
2020-05-18 11:30:00,24.91,25.03,24.85,24.92,2594472.0,22.2491,22.3563,22.1955,22.2581,2594472.0
2020-05-18 12:00:00,24.92,25.02,24.89,24.98,2038201.0,22.2581,22.3474,22.2313,22.3116,2038201.0
2020-05-18 12:30:00,24.98,25.24,24.94,25.2,2767624.0,22.3116,22.5439,22.2759,22.5081,2767624.0
2020-05-18 13:00:00,25.21,25.35,25.2,25.29,2969080.0,22.5171,22.6421,22.5081,22.5885,2969080.0
2020-05-18 13:30:00,25.29,25.31,25.14,25.19,2866015.0,22.5885,22.6064,22.4545,22.4992,2866015.0
2020-05-18 14:00:00,25.2,25.2,25.03,25.17,1798741.0,22.5081,22.5081,22.3563,22.4813,1798741.0
2020-05-18 14:30:00,25.17,25.48,25.16,25.45,2448926.0,22.4813,22.7582,22.4724,22.7314,2448926.0
2020-05-18 15:00:00,25.45,25.55,25.42,25.49,3294845.0,22.7314,22.8208,22.7046,22.7672,3294845.0
2020-05-18 15:30:00,25.49,25.59,25.38,25.39,5439108.0,22.7672,22.8565,22.6689,22.6778,5439108.0
2020-05-19 09:30:00,25.0,25.15,24.26,24.38,5716371.0,22.3295,22.4635,21.6686,21.7757,5716371.0
2020-05-19 10:00:00,24.37,24.84,24.26,24.63,4108718.0,21.7668,22.1866,21.6686,21.999,4108718.0
2020-05-19 10:30:00,24.63,24.71,24.4,24.66,2911604.0,21.999,22.0705,21.7936,22.0258,2911604.0
2020-05-19 11:00:00,24.66,25.03,24.64,24.94,3014100.0,22.0258,22.3563,22.008,22.2759,3014100.0
2020-05-19 11:30:00,24.93,25.03,24.74,24.8,2495206.0,22.267,22.3563,22.0973,22.1509,2495206.0
2020-05-19 12:00:00,24.81,24.94,24.78,24.8,1284854.0,22.1598,22.2759,22.133,22.1509,1284854.0
2020-05-19 12:30:00,24.8,24.86,24.72,24.75,1635793.0,22.1509,22.2045,22.0794,22.1062,1635793.0
2020-05-19 13:00:00,24.75,24.77,24.65,24.67,1669370.0,22.1062,22.1241,22.0169,22.0348,1669370.0
2020-05-19 13:30:00,24.67,24.72,24.57,24.61,2043918.0,22.0348,22.0794,21.9454,21.9812,2043918.0
2020-05-19 14:00:00,24.61,24.63,24.51,24.55,1540189.0,21.9812,21.999,21.8918,21.9276,1540189.0
2020-05-19 14:30:00,24.55,24.62,24.25,24.31,3073344.0,21.9276,21.9901,21.6596,21.7132,3073344.0
2020-05-19 15:00:00,24.31,24.53,24.25,24.36,4398852.0,21.7132,21.9097,21.6596,21.7579,4398852.0
2020-05-19 15:30:00,24.35,24.38,23.92,23.94,8487684.0,21.7489,21.7757,21.3649,21.3827,8487684.0
2020-05-20 09:30:00,24.49,24.74,24.36,24.46,6378514.0,21.874,22.0973,21.7579,21.8472,6378514.0
2020-05-20 10:00:00,24.46,24.66,24.45,24.65,4202459.0,21.8472,22.0258,21.8383,22.0169,4202459.0
2020-05-20 10:30:00,24.65,24.72,24.56,24.58,3690575.0,22.0169,22.0794,21.9365,21.9544,3690575.0
2020-05-20 11:00:00,24.57,24.67,24.44,24.59,3282062.0,21.9454,22.0348,21.8293,21.9633,3282062.0
2020-05-20 11:30:00,24.58,24.61,24.46,24.59,2277160.0,21.9544,21.9812,21.8472,21.9633,2277160.0
2020-05-20 12:00:00,24.6,24.6,24.41,24.46,3138315.0,21.9722,21.9722,21.8025,21.8472,3138315.0
2020-05-20 12:30:00,24.46,24.64,24.42,24.59,2288078.0,21.8472,22.008,21.8115,21.9633,2288078.0
2020-05-20 13:00:00,24.6,24.61,24.41,24.42,1583890.0,21.9722,21.9812,21.8025,21.8115,1583890.0
2020-05-20 13:30:00,24.43,24.56,24.42,24.53,2287157.0,21.8204,21.9365,21.8115,21.9097,2287157.0
2020-05-20 14:00:00,24.53,24.59,24.46,24.53,1869136.0,21.9097,21.9633,21.8472,21.9097,1869136.0
2020-05-20 14:30:00,24.54,24.58,24.47,24.49,2075109.0,21.9186,21.9544,21.8561,21.874,2075109.0
2020-05-20 15:00:00,24.49,24.59,24.38,24.59,2182993.0,21.874,21.9633,21.7757,21.9633,2182993.0
2020-05-20 15:30:00,24.59,24.59,24.46,24.51,4299770.0,21.9633,21.9633,21.8472,21.8918,4299770.0
2020-05-21 09:30:00,24.39,24.77,24.34,24.7,3967275.0,21.7847,22.1241,21.74,22.0616,3967275.0
2020-05-21 10:00:00,24.71,24.85,24.68,24.7,2464125.0,22.0705,22.1955,22.0437,22.0616,2464125.0
2020-05-21 10:30:00,24.69,24.7,24.53,24.61,1943251.0,22.0526,22.0616,21.9097,21.9812,1943251.0
2020-05-21 11:00:00,24.61,24.61,24.35,24.41,1694342.0,21.9812,21.9812,21.7489,21.8025,1694342.0
2020-05-21 11:30:00,24.41,24.54,24.4,24.52,1203855.0,21.8025,21.9186,21.7936,21.9008,1203855.0
2020-05-21 12:00:00,24.52,24.59,24.47,24.5,1224371.0,21.9008,21.9633,21.8561,21.8829,1224371.0
2020-05-21 12:30:00,24.51,24.51,24.41,24.43,1015018.0,21.8918,21.8918,21.8025,21.8204,1015018.0
2020-05-21 13:00:00,24.43,24.55,24.4,24.5,1742577.0,21.8204,21.9276,21.7936,21.8829,1742577.0
2020-05-21 13:30:00,24.5,24.52,24.44,24.46,890150.0,21.8829,21.9008,21.8293,21.8472,890150.0
2020-05-21 14:00:00,24.46,24.56,24.45,24.55,1028924.0,21.8472,21.9365,21.8383,21.9276,1028924.0
2020-05-21 14:30:00,24.54,24.57,24.44,24.45,1396072.0,21.9186,21.9454,21.8293,21.8383,1396072.0
2020-05-21 15:00:00,24.45,24.52,24.42,24.45,1305609.0,21.8383,21.9008,21.8115,21.8383,1305609.0
2020-05-21 15:30:00,24.45,24.51,24.32,24.45,3653099.0,21.8383,21.8918,21.7221,21.8383,3653099.0
2020-05-22 09:30:00,24.44,24.49,24.05,24.12,3264493.0,21.8293,21.874,21.481,21.5435,3264493.0
2020-05-22 10:00:00,24.1,24.22,23.92,24.21,3448759.0,21.5256,21.6328,21.3649,21.6239,3448759.0
2020-05-22 10:30:00,24.22,24.26,24.02,24.05,2101037.0,21.6328,21.6686,21.4542,21.481,2101037.0
2020-05-22 11:00:00,24.05,24.18,24.04,24.16,1652144.0,21.481,21.5971,21.4721,21.5792,1652144.0
2020-05-22 11:30:00,24.16,24.19,24.09,24.13,1488326.0,21.5792,21.606,21.5167,21.5524,1488326.0
2020-05-22 12:00:00,24.13,24.18,24.12,24.17,1359046.0,21.5524,21.5971,21.5435,21.5882,1359046.0
2020-05-22 12:30:00,24.18,24.24,24.17,24.19,1363947.0,21.5971,21.6507,21.5882,21.606,1363947.0
2020-05-22 13:00:00,24.2,24.2,24.14,24.16,1213489.0,21.615,21.615,21.5614,21.5792,1213489.0
2020-05-22 13:30:00,24.16,24.21,24.11,24.19,1490826.0,21.5792,21.6239,21.5346,21.606,1490826.0
2020-05-22 14:00:00,24.19,24.26,24.15,24.19,1880125.0,21.606,21.6686,21.5703,21.606,1880125.0
2020-05-22 14:30:00,24.19,24.19,24.11,24.14,1623109.0,21.606,21.606,21.5346,21.5614,1623109.0
2020-05-22 15:00:00,24.14,24.18,24.04,24.08,1784793.0,21.5614,21.5971,21.4721,21.5078,1784793.0
2020-05-22 15:30:00,24.08,24.17,24.06,24.16,3208195.0,21.5078,21.5882,21.4899,21.5792,3208195.0
2020-05-26 09:30:00,25.05,25.52,25.04,25.4,7087866.0,22.3742,22.794,22.3652,22.6868,7087866.0
2020-05-26 10:00:00,25.41,25.64,25.37,25.63,3758656.0,22.6957,22.9011,22.66,22.8922,3758656.0
2020-05-26 10:30:00,25.63,25.76,25.6,25.75,3244213.0,22.8922,23.0083,22.8654,22.9994,3244213.0
2020-05-26 11:00:00,25.75,25.96,25.74,25.89,3424712.0,22.9994,23.187,22.9905,23.1244,3424712.0
2020-05-26 11:30:00,25.89,26.0,25.82,25.92,3424220.0,23.1244,23.2227,23.0619,23.1512,3424220.0
2020-05-26 12:00:00,25.92,25.98,25.86,25.92,2015903.0,23.1512,23.2048,23.0976,23.1512,2015903.0
2020-05-26 12:30:00,25.92,26.06,25.91,26.04,3736367.0,23.1512,23.2763,23.1423,23.2584,3736367.0
2020-05-26 13:00:00,26.05,26.51,26.03,26.48,4755507.0,23.2673,23.6782,23.2495,23.6514,4755507.0
2020-05-26 13:30:00,26.49,26.5,26.38,26.41,2348411.0,23.6603,23.6693,23.5621,23.5889,2348411.0
2020-05-26 14:00:00,26.41,26.47,26.35,26.46,2356456.0,23.5889,23.6425,23.5353,23.6335,2356456.0
2020-05-26 14:30:00,26.46,26.46,26.3,26.4,2506763.0,23.6335,23.6335,23.4906,23.58,2506763.0
2020-05-26 15:00:00,26.39,26.44,26.34,26.39,3236453.0,23.571,23.6157,23.5264,23.571,3236453.0
2020-05-26 15:30:00,26.4,26.42,26.08,26.25,6311442.0,23.58,23.5978,23.2941,23.446,6311442.0
2020-05-27 09:30:00,27.8,28.26,27.33,27.64,11372140.0,24.8304,25.2413,24.4106,24.6875,11372140.0
2020-05-27 10:00:00,27.63,27.66,27.24,27.44,5390973.0,24.6786,24.7054,24.3302,24.5089,5390973.0
2020-05-27 10:30:00,27.44,27.46,26.83,27.2,5153021.0,24.5089,24.5267,23.964,24.2945,5153021.0
2020-05-27 11:00:00,27.2,27.46,27.17,27.39,3278277.0,24.2945,24.5267,24.2677,24.4642,3278277.0
2020-05-27 11:30:00,27.38,27.73,27.31,27.71,2951358.0,24.4553,24.7679,24.3928,24.75,2951358.0
2020-05-27 12:00:00,27.72,27.76,27.61,27.7,2932229.0,24.759,24.7947,24.6607,24.7411,2932229.0
2020-05-27 12:30:00,27.7,27.73,27.56,27.64,1925459.0,24.7411,24.7679,24.616,24.6875,1925459.0
2020-05-27 13:00:00,27.64,27.68,27.55,27.63,2158659.0,24.6875,24.7232,24.6071,24.6786,2158659.0
2020-05-27 13:30:00,27.62,27.72,27.58,27.69,2609634.0,24.6696,24.759,24.6339,24.7322,2609634.0
2020-05-27 14:00:00,27.69,27.75,27.66,27.71,2915535.0,24.7322,24.7858,24.7054,24.75,2915535.0
2020-05-27 14:30:00,27.71,27.72,27.57,27.72,2890354.0,24.75,24.759,24.625,24.759,2890354.0
2020-05-27 15:00:00,27.71,27.97,27.71,27.96,3149004.0,24.75,24.9822,24.75,24.9733,3149004.0
2020-05-27 15:30:00,27.96,27.96,27.83,27.94,8056163.0,24.9733,24.9733,24.8572,24.9555,8056163.0
2020-05-28 09:30:00,28.32,28.37,27.36,27.76,7924169.0,25.2949,25.3395,24.4374,24.7947,7924169.0
2020-05-28 10:00:00,27.75,27.76,27.33,27.37,3806114.0,24.7858,24.7947,24.4106,24.4463,3806114.0
2020-05-28 10:30:00,27.37,27.38,27.18,27.22,2508127.0,24.4463,24.4553,24.2766,24.3124,2508127.0
2020-05-28 11:00:00,27.22,27.35,27.14,27.33,2433445.0,24.3124,24.4285,24.2409,24.4106,2433445.0
2020-05-28 11:30:00,27.34,27.42,27.26,27.28,2153793.0,24.4195,24.491,24.3481,24.366,2153793.0
2020-05-28 12:00:00,27.28,27.44,27.23,27.39,2652487.0,24.366,24.5089,24.3213,24.4642,2652487.0
2020-05-28 12:30:00,27.39,27.6,27.33,27.6,2339742.0,24.4642,24.6518,24.4106,24.6518,2339742.0
2020-05-28 13:00:00,27.6,27.74,27.59,27.73,2362309.0,24.6518,24.7768,24.6428,24.7679,2362309.0
2020-05-28 13:30:00,27.73,27.81,27.64,27.72,2675100.0,24.7679,24.8393,24.6875,24.759,2675100.0
2020-05-28 14:00:00,27.73,27.78,27.62,27.7,2395543.0,24.7679,24.8125,24.6696,24.7411,2395543.0
2020-05-28 14:30:00,27.71,27.81,27.57,27.66,3309333.0,24.75,24.8393,24.625,24.7054,3309333.0
2020-05-28 15:00:00,27.66,27.7,27.59,27.62,2627506.0,24.7054,24.7411,24.6428,24.6696,2627506.0
2020-05-28 15:30:00,27.61,27.65,27.12,27.23,8128640.0,24.6607,24.6964,24.223,24.3213,8128640.0
2020-05-29 09:30:00,26.5,26.67,26.09,26.3,6546549.0,23.6693,23.8211,23.3031,23.4906,6546549.0
2020-05-29 10:00:00,26.3,27.07,26.2,26.85,3791176.0,23.4906,24.1784,23.4013,23.9819,3791176.0
2020-05-29 10:30:00,26.85,26.91,26.64,26.74,3204324.0,23.9819,24.0355,23.7943,23.8836,3204324.0
2020-05-29 11:00:00,26.74,26.81,26.65,26.66,2020295.0,23.8836,23.9462,23.8033,23.8122,2020295.0
2020-05-29 11:30:00,26.66,26.75,26.54,26.55,1772308.0,23.8122,23.8926,23.705,23.7139,1772308.0
2020-05-29 12:00:00,26.55,26.6,26.36,26.37,1781117.0,23.7139,23.7586,23.5442,23.5532,1781117.0
2020-05-29 12:30:00,26.37,26.46,26.19,26.37,1811393.0,23.5532,23.6335,23.3924,23.5532,1811393.0
2020-05-29 13:00:00,26.36,26.39,26.27,26.34,1840138.0,23.5442,23.571,23.4638,23.5264,1840138.0
2020-05-29 13:30:00,26.33,26.34,26.26,26.31,1617176.0,23.5174,23.5264,23.4549,23.4996,1617176.0
2020-05-29 14:00:00,26.32,26.53,26.28,26.51,1970183.0,23.5085,23.6961,23.4728,23.6782,1970183.0
2020-05-29 14:30:00,26.51,26.69,26.2,26.66,2376585.0,23.6782,23.839,23.4013,23.8122,2376585.0
2020-05-29 15:00:00,26.67,26.85,26.58,26.73,3070007.0,23.8211,23.9819,23.7407,23.8747,3070007.0
2020-05-29 15:30:00,26.72,26.77,26.43,26.46,5793897.0,23.8658,23.9104,23.6068,23.6335,5793897.0
2020-06-01 09:30:00,26.61,26.99,26.37,26.89,3893474.0,23.7675,24.1069,23.5532,24.0176,3893474.0
2020-06-01 10:00:00,26.89,27.46,26.85,27.35,3950248.0,24.0176,24.5267,23.9819,24.4285,3950248.0
2020-06-01 10:30:00,27.35,27.59,27.33,27.44,3116667.0,24.4285,24.6428,24.4106,24.5089,3116667.0
2020-06-01 11:00:00,27.44,27.47,27.23,27.37,2456795.0,24.5089,24.5357,24.3213,24.4463,2456795.0
2020-06-01 11:30:00,27.37,27.58,27.27,27.5,2118776.0,24.4463,24.6339,24.357,24.5625,2118776.0
2020-06-01 12:00:00,27.5,27.52,27.34,27.38,1326101.0,24.5625,24.5803,24.4195,24.4553,1326101.0
2020-06-01 12:30:00,27.38,27.44,27.23,27.29,1540790.0,24.4553,24.5089,24.3213,24.3749,1540790.0
2020-06-01 13:00:00,27.29,27.46,27.29,27.39,1333525.0,24.3749,24.5267,24.3749,24.4642,1333525.0
2020-06-01 13:30:00,27.39,27.43,27.28,27.32,1111824.0,24.4642,24.4999,24.366,24.4017,1111824.0
2020-06-01 14:00:00,27.32,27.33,26.98,26.99,1533491.0,24.4017,24.4106,24.098,24.1069,1533491.0
2020-06-01 14:30:00,27.0,27.08,26.92,27.04,1621946.0,24.1159,24.1873,24.0444,24.1516,1621946.0
2020-06-01 15:00:00,27.04,27.12,27.0,27.05,1588840.0,24.1516,24.223,24.1159,24.1605,1588840.0
2020-06-01 15:30:00,27.05,27.2,27.02,27.09,4093061.0,24.1605,24.2945,24.1337,24.1963,4093061.0
2020-06-02 09:30:00,27.58,27.94,27.48,27.87,4660045.0,24.6339,24.9555,24.5446,24.8929,4660045.0
2020-06-02 10:00:00,27.88,27.99,27.7,27.8,3608932.0,24.9019,25.0001,24.7411,24.8304,3608932.0
2020-06-02 10:30:00,27.8,27.86,27.5,27.64,3247346.0,24.8304,24.884,24.5625,24.6875,3247346.0
2020-06-02 11:00:00,27.63,27.69,27.5,27.62,1715024.0,24.6786,24.7322,24.5625,24.6696,1715024.0
2020-06-02 11:30:00,27.61,27.74,27.53,27.64,1740809.0,24.6607,24.7768,24.5893,24.6875,1740809.0
2020-06-02 12:00:00,27.64,27.73,27.47,27.73,3511290.0,24.6875,24.7679,24.5357,24.7679,3511290.0
2020-06-02 12:30:00,27.73,27.82,27.66,27.68,1993302.0,24.7679,24.8483,24.7054,24.7232,1993302.0
2020-06-02 13:00:00,27.68,27.79,27.64,27.69,1493428.0,24.7232,24.8215,24.6875,24.7322,1493428.0
2020-06-02 13:30:00,27.69,27.69,27.41,27.45,1920106.0,24.7322,24.7322,24.4821,24.5178,1920106.0
2020-06-02 14:00:00,27.45,27.5,27.29,27.32,2124689.0,24.5178,24.5625,24.3749,24.4017,2124689.0
2020-06-02 14:30:00,27.32,27.42,27.17,27.33,1740148.0,24.4017,24.491,24.2677,24.4106,1740148.0
2020-06-02 15:00:00,27.33,27.37,27.16,27.25,1609847.0,24.4106,24.4463,24.2588,24.3392,1609847.0
2020-06-02 15:30:00,27.26,27.41,27.2,27.4,3691789.0,24.3481,24.4821,24.2945,24.4731,3691789.0
2020-06-03 09:30:00,28.39,28.8,28.34,28.79,6777305.0,25.3574,25.7236,25.3127,25.7147,6777305.0
2020-06-03 10:00:00,28.78,28.9,28.7,28.85,4262870.0,25.7057,25.8129,25.6343,25.7682,4262870.0
2020-06-03 10:30:00,28.85,28.93,28.66,28.87,3860255.0,25.7682,25.8397,25.5985,25.7861,3860255.0
2020-06-03 11:00:00,28.86,29.05,28.85,28.99,4768285.0,25.7772,25.9469,25.7682,25.8933,4768285.0
2020-06-03 11:30:00,28.99,29.19,28.94,29.03,2911918.0,25.8933,26.0719,25.8486,25.929,2911918.0
2020-06-03 12:00:00,29.03,29.17,28.89,28.92,3059361.0,25.929,26.0541,25.804,25.8308,3059361.0
2020-06-03 12:30:00,28.93,28.96,28.75,28.87,3119304.0,25.8397,25.8665,25.6789,25.7861,3119304.0
2020-06-03 13:00:00,28.87,28.94,28.78,28.8,1946500.0,25.7861,25.8486,25.7057,25.7236,1946500.0
2020-06-03 13:30:00,28.8,28.85,28.69,28.82,1962610.0,25.7236,25.7682,25.6253,25.7415,1962610.0
2020-06-03 14:00:00,28.82,29.04,28.8,29.04,2183037.0,25.7415,25.938,25.7236,25.938,2183037.0
2020-06-03 14:30:00,29.04,29.05,28.89,28.9,2099716.0,25.938,25.9469,25.804,25.8129,2099716.0
2020-06-03 15:00:00,28.89,28.98,28.85,28.92,2071747.0,25.804,25.8844,25.7682,25.8308,2071747.0
2020-06-03 15:30:00,28.92,28.96,28.77,28.8,5366018.0,25.8308,25.8665,25.6968,25.7236,5366018.0
2020-06-04 09:30:00,29.48,29.48,28.64,29.36,8425836.0,26.331,26.331,25.5807,26.2238,8425836.0
2020-06-04 10:00:00,29.36,29.74,29.34,29.73,6230034.0,26.2238,26.5632,26.2059,26.5542,6230034.0
2020-06-04 10:30:00,29.73,29.93,29.62,29.92,4643519.0,26.5542,26.7329,26.456,26.724,4643519.0
2020-06-04 11:00:00,29.91,29.97,29.61,29.84,4441845.0,26.715,26.7686,26.4471,26.6525,4441845.0
2020-06-04 11:30:00,29.83,29.92,29.71,29.82,3036284.0,26.6436,26.724,26.5364,26.6346,3036284.0
2020-06-04 12:00:00,29.82,30.0,29.81,29.87,2610817.0,26.6346,26.7954,26.6257,26.6793,2610817.0
2020-06-04 12:30:00,29.87,29.87,29.5,29.59,2889502.0,26.6793,26.6793,26.3488,26.4292,2889502.0
2020-06-04 13:00:00,29.6,29.8,29.55,29.7,2034186.0,26.4381,26.6168,26.3935,26.5275,2034186.0
2020-06-04 13:30:00,29.71,29.96,29.7,29.95,2078159.0,26.5364,26.7597,26.5275,26.7507,2078159.0
2020-06-04 14:00:00,29.96,30.0,29.9,29.98,2562846.0,26.7597,26.7954,26.7061,26.7775,2562846.0
2020-06-04 14:30:00,29.98,30.17,29.91,29.99,4301654.0,26.7775,26.9472,26.715,26.7865,4301654.0
2020-06-04 15:00:00,29.99,30.07,29.75,30.01,4144720.0,26.7865,26.8579,26.5721,26.8043,4144720.0
2020-06-04 15:30:00,30.02,30.25,30.0,30.2,6577304.0,26.8133,27.0187,26.7954,26.974,6577304.0
2020-06-05 09:30:00,33.89,33.89,32.03,32.09,19591726.0,30.2699,30.2699,28.6086,28.6622,19591726.0
2020-06-05 10:00:00,32.09,32.26,31.64,31.72,10447211.0,28.6622,28.814,28.2602,28.3317,10447211.0
2020-06-05 10:30:00,31.72,32.06,31.58,32.02,8634060.0,28.3317,28.6354,28.2066,28.5996,8634060.0
2020-06-05 11:00:00,32.01,32.2,31.91,31.97,10223472.0,28.5907,28.7604,28.5014,28.555,10223472.0
2020-06-05 11:30:00,31.97,31.99,31.7,31.82,7242821.0,28.555,28.5728,28.3138,28.421,7242821.0
2020-06-05 12:00:00,31.82,31.94,31.46,31.72,9649632.0,28.421,28.5282,28.0994,28.3317,9649632.0
2020-06-05 12:30:00,31.72,31.91,31.64,31.84,2898556.0,28.3317,28.5014,28.2602,28.4389,2898556.0
2020-06-05 13:00:00,31.83,31.97,31.77,31.85,3243748.0,28.4299,28.555,28.3763,28.4478,3243748.0
2020-06-05 13:30:00,31.84,32.02,31.82,32.0,3972585.0,28.4389,28.5996,28.421,28.5818,3972585.0
2020-06-05 14:00:00,32.0,32.15,31.8,31.86,3608184.0,28.5818,28.7157,28.4031,28.4567,3608184.0
2020-06-05 14:30:00,31.86,31.91,31.66,31.76,3089897.0,28.4567,28.5014,28.2781,28.3674,3089897.0
2020-06-05 15:00:00,31.76,31.82,31.54,31.76,3563847.0,28.3674,28.421,28.1709,28.3674,3563847.0
2020-06-05 15:30:00,31.77,31.77,31.59,31.65,8456055.0,28.3763,28.3763,28.2156,28.2692,8456055.0
2020-06-08 09:30:00,32.9,33.18,32.61,33.14,12311410.0,29.3856,29.6357,29.1266,29.6,12311410.0
2020-06-08 10:00:00,33.14,33.25,32.56,32.61,6417043.0,29.6,29.6982,29.0819,29.1266,6417043.0
2020-06-08 10:30:00,32.61,33.0,32.26,32.96,6088977.0,29.1266,29.4749,28.814,29.4392,6088977.0
2020-06-08 11:00:00,32.97,33.21,32.93,32.99,4700913.0,29.4482,29.6625,29.4124,29.466,4700913.0
2020-06-08 11:30:00,32.99,33.1,32.97,33.02,4043659.0,29.466,29.5643,29.4482,29.4928,4043659.0
2020-06-08 12:00:00,33.02,33.27,32.98,33.17,3222901.0,29.4928,29.7161,29.4571,29.6268,3222901.0
2020-06-08 12:30:00,33.18,33.31,33.11,33.2,3203618.0,29.6357,29.7518,29.5732,29.6536,3203618.0
2020-06-08 13:00:00,33.2,33.27,33.15,33.25,2586835.0,29.6536,29.7161,29.6089,29.6982,2586835.0
2020-06-08 13:30:00,33.25,33.27,33.12,33.21,2392236.0,29.6982,29.7161,29.5821,29.6625,2392236.0
2020-06-08 14:00:00,33.2,33.26,33.08,33.09,2640159.0,29.6536,29.7072,29.5464,29.5553,2640159.0
2020-06-08 14:30:00,33.09,33.25,33.0,33.14,2315812.0,29.5553,29.6982,29.4749,29.6,2315812.0
2020-06-08 15:00:00,33.14,33.24,33.1,33.18,2490418.0,29.6,29.6893,29.5643,29.6357,2490418.0
2020-06-08 15:30:00,33.18,33.43,33.16,33.31,7713668.0,29.6357,29.859,29.6179,29.7518,7713668.0
2020-06-09 09:30:00,32.44,32.5,31.94,31.97,8065426.0,28.9748,29.0284,28.5282,28.555,8065426.0
2020-06-09 10:00:00,31.97,32.03,31.51,31.93,5669823.0,28.555,28.6086,28.1441,28.5192,5669823.0
2020-06-09 10:30:00,31.92,32.05,31.7,31.85,4452378.0,28.5103,28.6264,28.3138,28.4478,4452378.0
2020-06-09 11:00:00,31.85,32.15,31.75,32.04,2947302.0,28.4478,28.7157,28.3585,28.6175,2947302.0
2020-06-09 11:30:00,32.03,32.08,31.92,31.95,2109331.0,28.6086,28.6532,28.5103,28.5371,2109331.0
2020-06-09 12:00:00,31.95,32.2,31.92,32.19,2067651.0,28.5371,28.7604,28.5103,28.7515,2067651.0
2020-06-09 12:30:00,32.19,32.33,32.14,32.32,1604188.0,28.7515,28.8765,28.7068,28.8676,1604188.0
2020-06-09 13:00:00,32.31,32.73,32.24,32.71,2515421.0,28.8587,29.2338,28.7961,29.2159,2515421.0
2020-06-09 13:30:00,32.7,32.79,32.61,32.69,2517304.0,29.207,29.2874,29.1266,29.1981,2517304.0
2020-06-09 14:00:00,32.69,32.71,32.52,32.55,1827202.0,29.1981,29.2159,29.0462,29.073,1827202.0
2020-06-09 14:30:00,32.55,32.84,32.54,32.81,2114681.0,29.073,29.332,29.0641,29.3052,2114681.0
2020-06-09 15:00:00,32.82,33.08,32.78,33.08,3061478.0,29.3142,29.5464,29.2784,29.5464,3061478.0
2020-06-09 15:30:00,33.08,33.08,32.5,32.62,5374047.0,29.5464,29.5464,29.0284,29.1355,5374047.0
2020-06-10 09:30:00,32.3,32.33,30.32,30.59,13602668.0,28.8497,28.8765,27.0812,27.3224,13602668.0
2020-06-10 10:00:00,30.59,30.61,29.93,30.35,9972885.0,27.3224,27.3402,26.7329,27.108,9972885.0
2020-06-10 10:30:00,30.34,30.65,30.22,30.37,5078441.0,27.0991,27.376,26.9919,27.1259,5078441.0
2020-06-10 11:00:00,30.37,30.59,30.27,30.51,3335688.0,27.1259,27.3224,27.0366,27.2509,3335688.0
2020-06-10 11:30:00,30.51,30.91,30.44,30.87,2965061.0,27.2509,27.6082,27.1884,27.5725,2965061.0
2020-06-10 12:00:00,30.87,31.05,30.66,30.7,3113139.0,27.5725,27.7332,27.3849,27.4206,3113139.0
2020-06-10 12:30:00,30.71,30.73,30.39,30.43,2742663.0,27.4296,27.4474,27.1437,27.1795,2742663.0
2020-06-10 13:00:00,30.43,30.53,30.37,30.5,2100292.0,27.1795,27.2688,27.1259,27.242,2100292.0
2020-06-10 13:30:00,30.49,30.67,30.4,30.63,2601112.0,27.2331,27.3938,27.1527,27.3581,2601112.0
2020-06-10 14:00:00,30.62,31.19,30.44,30.7,5137944.0,27.3492,27.8583,27.1884,27.4206,5137944.0
2020-06-10 14:30:00,30.69,30.7,29.94,30.02,6581102.0,27.4117,27.4206,26.7418,26.8133,6581102.0
2020-06-10 15:00:00,30.02,30.04,29.71,30.02,6163826.0,26.8133,26.8311,26.5364,26.8133,6163826.0
2020-06-10 15:30:00,30.02,30.05,29.65,29.71,8995759.0,26.8133,26.8401,26.4828,26.5364,8995759.0
2020-06-11 09:30:00,27.2,28.43,27.08,28.16,13418099.0,24.2945,25.3931,24.1873,25.152,13418099.0
2020-06-11 10:00:00,28.16,28.33,27.96,28.08,4751345.0,25.152,25.3038,24.9733,25.0805,4751345.0
2020-06-11 10:30:00,28.08,28.18,27.72,27.73,3758051.0,25.0805,25.1698,24.759,24.7679,3758051.0
2020-06-11 11:00:00,27.74,28.0,27.49,27.61,4549259.0,24.7768,25.009,24.5535,24.6607,4549259.0
2020-06-11 11:30:00,27.6,27.64,27.31,27.51,3465575.0,24.6518,24.6875,24.3928,24.5714,3465575.0
2020-06-11 12:00:00,27.51,27.52,27.2,27.32,3495967.0,24.5714,24.5803,24.2945,24.4017,3495967.0
2020-06-11 12:30:00,27.32,27.59,27.24,27.39,3166321.0,24.4017,24.6428,24.3302,24.4642,3166321.0
2020-06-11 13:00:00,27.39,27.76,27.35,27.53,3329588.0,24.4642,24.7947,24.4285,24.5893,3329588.0
2020-06-11 13:30:00,27.54,27.55,27.25,27.33,2500025.0,24.5982,24.6071,24.3392,24.4106,2500025.0
2020-06-11 14:00:00,27.32,27.35,27.15,27.22,2703819.0,24.4017,24.4285,24.2498,24.3124,2703819.0
2020-06-11 14:30:00,27.21,27.25,26.77,26.84,5371896.0,24.3034,24.3392,23.9104,23.973,5371896.0
2020-06-11 15:00:00,26.84,27.09,26.73,26.79,5431829.0,23.973,24.1963,23.8747,23.9283,5431829.0
2020-06-11 15:30:00,26.8,27.02,26.7,26.78,9095970.0,23.9372,24.1337,23.8479,23.9194,9095970.0
2020-06-12 09:30:00,27.98,28.23,27.58,27.92,7652646.0,24.9912,25.2145,24.6339,24.9376,7652646.0
2020-06-12 10:00:00,27.92,28.22,27.81,27.88,3460903.0,24.9376,25.2055,24.8393,24.9019,3460903.0
2020-06-12 10:30:00,27.89,27.97,27.5,27.52,3589587.0,24.9108,24.9822,24.5625,24.5803,3589587.0
2020-06-12 11:00:00,27.51,27.85,27.35,27.65,3336251.0,24.5714,24.8751,24.4285,24.6964,3336251.0
2020-06-12 11:30:00,27.66,27.93,27.55,27.93,2152870.0,24.7054,24.9465,24.6071,24.9465,2152870.0
2020-06-12 12:00:00,27.93,28.06,27.76,27.82,2074395.0,24.9465,25.0626,24.7947,24.8483,2074395.0
2020-06-12 12:30:00,27.82,27.93,27.72,27.89,1945473.0,24.8483,24.9465,24.759,24.9108,1945473.0
2020-06-12 13:00:00,27.9,27.94,27.74,27.77,1617369.0,24.9197,24.9555,24.7768,24.8036,1617369.0
2020-06-12 13:30:00,27.77,27.83,27.42,27.46,2024444.0,24.8036,24.8572,24.491,24.5267,2024444.0
2020-06-12 14:00:00,27.46,27.81,27.43,27.79,1900981.0,24.5267,24.8393,24.4999,24.8215,1900981.0
2020-06-12 14:30:00,27.79,27.86,27.54,27.75,2104719.0,24.8215,24.884,24.5982,24.7858,2104719.0
2020-06-12 15:00:00,27.75,27.9,27.5,27.64,4174574.0,24.7858,24.9197,24.5625,24.6875,4174574.0
2020-06-12 15:30:00,27.64,28.07,27.6,27.96,5557585.0,24.6875,25.0716,24.6518,24.9733,5557585.0
2020-06-15 09:30:00,26.86,27.07,26.56,26.71,6314622.0,23.9908,24.1784,23.7229,23.8568,6314622.0
2020-06-15 10:00:00,26.71,27.09,26.6,27.02,3117605.0,23.8568,24.1963,23.7586,24.1337,3117605.0
2020-06-15 10:30:00,27.02,27.59,26.98,27.48,3266946.0,24.1337,24.6428,24.098,24.5446,3266946.0
2020-06-15 11:00:00,27.48,27.87,27.47,27.61,2837743.0,24.5446,24.8929,24.5357,24.6607,2837743.0
2020-06-15 11:30:00,27.61,27.68,27.5,27.62,2197178.0,24.6607,24.7232,24.5625,24.6696,2197178.0
2020-06-15 12:00:00,27.61,27.86,27.58,27.78,2641624.0,24.6607,24.884,24.6339,24.8125,2641624.0
2020-06-15 12:30:00,27.78,27.93,27.72,27.91,1915300.0,24.8125,24.9465,24.759,24.9287,1915300.0
2020-06-15 13:00:00,27.92,28.11,27.81,27.83,2626384.0,24.9376,25.1073,24.8393,24.8572,2626384.0
2020-06-15 13:30:00,27.83,27.83,27.51,27.53,1935891.0,24.8572,24.8572,24.5714,24.5893,1935891.0
2020-06-15 14:00:00,27.54,28.38,27.53,28.32,3414574.0,24.5982,25.3485,24.5893,25.2949,3414574.0
2020-06-15 14:30:00,28.32,28.35,28.1,28.16,1965171.0,25.2949,25.3217,25.0984,25.152,1965171.0
2020-06-15 15:00:00,28.16,28.39,28.06,28.08,2718936.0,25.152,25.3574,25.0626,25.0805,2718936.0
2020-06-15 15:30:00,28.09,28.22,27.77,28.21,5756945.0,25.0894,25.2055,24.8036,25.1966,5756945.0
2020-06-16 09:30:00,29.43,29.57,28.9,29.15,7243001.0,26.2863,26.4113,25.8129,26.0362,7243001.0
2020-06-16 10:00:00,29.15,29.36,29.06,29.11,3689454.0,26.0362,26.2238,25.9558,26.0005,3689454.0
2020-06-16 10:30:00,29.11,29.13,28.02,28.04,4507393.0,26.0005,26.0183,25.0269,25.0448,4507393.0
2020-06-16 11:00:00,28.03,28.67,27.77,28.58,4485877.0,25.0358,25.6075,24.8036,25.5271,4485877.0
2020-06-16 11:30:00,28.58,28.61,28.15,28.18,3316826.0,25.5271,25.5539,25.143,25.1698,3316826.0
2020-06-16 12:00:00,28.19,28.46,28.11,28.33,2606209.0,25.1787,25.4199,25.1073,25.3038,2606209.0
2020-06-16 12:30:00,28.33,28.49,28.3,28.39,2830522.0,25.3038,25.4467,25.277,25.3574,2830522.0
2020-06-16 13:00:00,28.4,28.59,28.39,28.55,1921678.0,25.3663,25.536,25.3574,25.5003,1921678.0
2020-06-16 13:30:00,28.55,28.56,28.31,28.42,1602250.0,25.5003,25.5092,25.2859,25.3842,1602250.0
2020-06-16 14:00:00,28.42,28.74,28.4,28.66,2196640.0,25.3842,25.67,25.3663,25.5985,2196640.0
2020-06-16 14:30:00,28.65,28.75,28.45,28.49,1773741.0,25.5896,25.6789,25.411,25.4467,1773741.0
2020-06-16 15:00:00,28.49,28.53,28.23,28.43,2079237.0,25.4467,25.4824,25.2145,25.3931,2079237.0
2020-06-16 15:30:00,28.44,28.56,28.27,28.55,4291758.0,25.402,25.5092,25.2502,25.5003,4291758.0
2020-06-17 09:30:00,28.5,28.55,27.89,27.96,3870374.0,25.4556,25.5003,24.9108,24.9733,3870374.0
2020-06-17 10:00:00,27.96,28.08,27.7,27.75,2970217.0,24.9733,25.0805,24.7411,24.7858,2970217.0
2020-06-17 10:30:00,27.75,27.97,27.69,27.83,1930352.0,24.7858,24.9822,24.7322,24.8572,1930352.0
2020-06-17 11:00:00,27.83,27.9,27.71,27.8,1848330.0,24.8572,24.9197,24.75,24.8304,1848330.0
2020-06-17 11:30:00,27.8,28.09,27.78,27.96,1734160.0,24.8304,25.0894,24.8125,24.9733,1734160.0
2020-06-17 12:00:00,27.96,27.96,27.81,27.82,1184277.0,24.9733,24.9733,24.8393,24.8483,1184277.0
2020-06-17 12:30:00,27.83,27.93,27.7,27.77,1626135.0,24.8572,24.9465,24.7411,24.8036,1626135.0
2020-06-17 13:00:00,27.77,27.85,27.74,27.82,1296106.0,24.8036,24.8751,24.7768,24.8483,1296106.0
2020-06-17 13:30:00,27.82,27.97,27.81,27.84,1473616.0,24.8483,24.9822,24.8393,24.8661,1473616.0
2020-06-17 14:00:00,27.83,27.85,27.72,27.78,1494492.0,24.8572,24.8751,24.759,24.8125,1494492.0
2020-06-17 14:30:00,27.78,27.86,27.67,27.67,1878688.0,24.8125,24.884,24.7143,24.7143,1878688.0
2020-06-17 15:00:00,27.67,27.87,27.41,27.5,3241295.0,24.7143,24.8929,24.4821,24.5625,3241295.0
2020-06-17 15:30:00,27.5,27.57,27.35,27.45,5480245.0,24.5625,24.625,24.4285,24.5178,5480245.0
2020-06-18 09:30:00,27.1,27.49,26.93,27.3,4782579.0,24.2052,24.5535,24.0533,24.3838,4782579.0
2020-06-18 10:00:00,27.3,27.93,27.3,27.72,3631378.0,24.3838,24.9465,24.3838,24.759,3631378.0
2020-06-18 10:30:00,27.73,27.88,27.58,27.7,2573194.0,24.7679,24.9019,24.6339,24.7411,2573194.0
2020-06-18 11:00:00,27.7,27.72,27.42,27.46,1792715.0,24.7411,24.759,24.491,24.5267,1792715.0
2020-06-18 11:30:00,27.45,27.57,27.22,27.26,1951783.0,24.5178,24.625,24.3124,24.3481,1951783.0
2020-06-18 12:00:00,27.27,27.46,27.21,27.4,1370584.0,24.357,24.5267,24.3034,24.4731,1370584.0
2020-06-18 12:30:00,27.39,27.5,27.26,27.38,1386679.0,24.4642,24.5625,24.3481,24.4553,1386679.0
2020-06-18 13:00:00,27.38,27.48,27.38,27.46,844979.0,24.4553,24.5446,24.4553,24.5267,844979.0
2020-06-18 13:30:00,27.46,27.52,27.41,27.46,1220843.0,24.5267,24.5803,24.4821,24.5267,1220843.0
2020-06-18 14:00:00,27.46,27.53,27.32,27.49,1573912.0,24.5267,24.5893,24.4017,24.5535,1573912.0
2020-06-18 14:30:00,27.5,27.58,27.42,27.43,1561774.0,24.5625,24.6339,24.491,24.4999,1561774.0
2020-06-18 15:00:00,27.43,27.53,27.41,27.51,1746583.0,24.4999,24.5893,24.4821,24.5714,1746583.0
2020-06-18 15:30:00,27.51,27.61,27.42,27.55,4116898.0,24.5714,24.6607,24.491,24.6071,4116898.0
2020-06-19 09:30:00,28.01,28.06,27.68,27.73,6761331.0,25.018,25.0626,24.7232,24.7679,6761331.0
2020-06-19 10:00:00,27.73,27.85,27.5,27.57,2191721.0,24.7679,24.8751,24.5625,24.625,2191721.0
2020-06-19 10:30:00,27.57,27.7,27.48,27.52,2013710.0,24.625,24.7411,24.5446,24.5803,2013710.0
2020-06-19 11:00:00,27.52,27.65,27.45,27.62,1970834.0,24.5803,24.6964,24.5178,24.6696,1970834.0
2020-06-19 11:30:00,27.62,27.64,27.51,27.61,1187608.0,24.6696,24.6875,24.5714,24.6607,1187608.0
2020-06-19 12:00:00,27.62,27.62,27.28,27.39,3107479.0,24.6696,24.6696,24.366,24.4642,3107479.0
2020-06-19 12:30:00,27.38,27.47,27.3,27.45,1837655.0,24.4553,24.5357,24.3838,24.5178,1837655.0
2020-06-19 13:00:00,27.45,27.5,27.31,27.33,1609497.0,24.5178,24.5625,24.3928,24.4106,1609497.0
2020-06-19 13:30:00,27.33,27.33,27.14,27.18,2778690.0,24.4106,24.4106,24.2409,24.2766,2778690.0
2020-06-19 14:00:00,27.18,27.28,27.01,27.18,3061787.0,24.2766,24.366,24.1248,24.2766,3061787.0
2020-06-19 14:30:00,27.18,27.46,27.13,27.44,2208623.0,24.2766,24.5267,24.232,24.5089,2208623.0
2020-06-19 15:00:00,27.43,27.62,27.34,27.52,2296055.0,24.4999,24.6696,24.4195,24.5803,2296055.0
2020-06-19 15:30:00,27.53,27.74,27.47,27.53,9543943.0,24.5893,24.7768,24.5357,24.5893,9543943.0
2020-06-22 09:30:00,27.27,27.42,26.89,27.24,4484014.0,24.357,24.491,24.0176,24.3302,4484014.0
2020-06-22 10:00:00,27.24,27.49,27.11,27.46,2240440.0,24.3302,24.5535,24.2141,24.5267,2240440.0
2020-06-22 10:30:00,27.46,27.5,27.14,27.15,1938188.0,24.5267,24.5625,24.2409,24.2498,1938188.0
2020-06-22 11:00:00,27.14,27.33,27.08,27.3,1784621.0,24.2409,24.4106,24.1873,24.3838,1784621.0
2020-06-22 11:30:00,27.31,27.32,27.16,27.26,1313078.0,24.3928,24.4017,24.2588,24.3481,1313078.0
2020-06-22 12:00:00,27.26,27.46,27.25,27.36,1271263.0,24.3481,24.5267,24.3392,24.4374,1271263.0
2020-06-22 12:30:00,27.36,27.53,27.29,27.5,1151022.0,24.4374,24.5893,24.3749,24.5625,1151022.0
2020-06-22 13:00:00,27.5,27.63,27.44,27.46,1016426.0,24.5625,24.6786,24.5089,24.5267,1016426.0
2020-06-22 13:30:00,27.46,27.5,27.34,27.4,1367799.0,24.5267,24.5625,24.4195,24.4731,1367799.0
2020-06-22 14:00:00,27.39,27.4,27.3,27.37,1118874.0,24.4642,24.4731,24.3838,24.4463,1118874.0
2020-06-22 14:30:00,27.37,27.46,27.31,27.43,1132382.0,24.4463,24.5267,24.3928,24.4999,1132382.0
2020-06-22 15:00:00,27.43,27.47,27.29,27.33,1978766.0,24.4999,24.5357,24.3749,24.4106,1978766.0
2020-06-22 15:30:00,27.33,27.43,27.32,27.36,3025394.0,24.4106,24.4999,24.4017,24.4374,3025394.0
2020-06-23 09:30:00,27.78,28.29,27.72,27.98,5177373.0,24.8125,25.2681,24.759,24.9912,5177373.0
2020-06-23 10:00:00,27.97,27.99,27.68,27.75,2701318.0,24.9822,25.0001,24.7232,24.7858,2701318.0
2020-06-23 10:30:00,27.75,27.77,27.38,27.45,2857683.0,24.7858,24.8036,24.4553,24.5178,2857683.0
2020-06-23 11:00:00,27.44,27.58,27.35,27.51,2071950.0,24.5089,24.6339,24.4285,24.5714,2071950.0
2020-06-23 11:30:00,27.51,27.64,27.5,27.59,1879441.0,24.5714,24.6875,24.5625,24.6428,1879441.0
2020-06-23 12:00:00,27.6,27.76,27.6,27.63,1763902.0,24.6518,24.7947,24.6518,24.6786,1763902.0
2020-06-23 12:30:00,27.63,27.64,27.54,27.57,1187550.0,24.6786,24.6875,24.5982,24.625,1187550.0
2020-06-23 13:00:00,27.57,27.57,27.43,27.45,1906976.0,24.625,24.625,24.4999,24.5178,1906976.0
2020-06-23 13:30:00,27.46,27.5,27.39,27.43,1932693.0,24.5267,24.5625,24.4642,24.4999,1932693.0
2020-06-23 14:00:00,27.42,27.43,27.3,27.39,2449830.0,24.491,24.4999,24.3838,24.4642,2449830.0
2020-06-23 14:30:00,27.39,27.4,27.3,27.35,2654100.0,24.4642,24.4731,24.3838,24.4285,2654100.0
2020-06-23 15:00:00,27.35,27.38,27.26,27.34,3146346.0,24.4285,24.4553,24.3481,24.4195,3146346.0
2020-06-23 15:30:00,27.33,27.39,27.19,27.22,6080381.0,24.4106,24.4642,24.2856,24.3124,6080381.0
2020-06-24 09:30:00,26.96,27.03,26.33,26.49,6805266.0,24.0801,24.1427,23.5174,23.6603,6805266.0
2020-06-24 10:00:00,26.49,26.65,26.43,26.6,2888870.0,23.6603,23.8033,23.6068,23.7586,2888870.0
2020-06-24 10:30:00,26.59,26.63,26.42,26.46,2251947.0,23.7497,23.7854,23.5978,23.6335,2251947.0
2020-06-24 11:00:00,26.46,26.56,26.27,26.33,2600322.0,23.6335,23.7229,23.4638,23.5174,2600322.0
2020-06-24 11:30:00,26.33,26.34,25.99,26.21,4253721.0,23.5174,23.5264,23.2138,23.4103,4253721.0
2020-06-24 12:00:00,26.21,26.35,26.17,26.28,2765937.0,23.4103,23.5353,23.3745,23.4728,2765937.0
2020-06-24 12:30:00,26.28,26.39,26.24,26.38,2158164.0,23.4728,23.571,23.437,23.5621,2158164.0
2020-06-24 13:00:00,26.37,26.44,26.21,26.22,1606969.0,23.5532,23.6157,23.4103,23.4192,1606969.0
2020-06-24 13:30:00,26.21,26.22,26.06,26.11,2366247.0,23.4103,23.4192,23.2763,23.3209,2366247.0
2020-06-24 14:00:00,26.12,26.27,26.01,26.18,3767445.0,23.3299,23.4638,23.2316,23.3835,3767445.0
2020-06-24 14:30:00,26.19,26.3,26.13,26.27,2177657.0,23.3924,23.4906,23.3388,23.4638,2177657.0
2020-06-24 15:00:00,26.27,26.58,26.27,26.33,4293183.0,23.4638,23.7407,23.4638,23.5174,4293183.0
2020-06-24 15:30:00,26.34,26.36,26.08,26.13,5975767.0,23.5264,23.5442,23.2941,23.3388,5975767.0
2020-06-25 09:30:00,25.98,26.82,25.89,26.78,5751247.0,23.2048,23.9551,23.1244,23.9194,5751247.0
2020-06-25 10:00:00,26.78,27.23,26.72,27.21,5892144.0,23.9194,24.3213,23.8658,24.3034,5892144.0
2020-06-25 10:30:00,27.22,27.24,26.72,26.84,3340047.0,24.3124,24.3302,23.8658,23.973,3340047.0
2020-06-25 11:00:00,26.85,26.89,26.62,26.67,2037048.0,23.9819,24.0176,23.7765,23.8211,2037048.0
2020-06-25 11:30:00,26.67,26.72,26.47,26.64,1627300.0,23.8211,23.8658,23.6425,23.7943,1627300.0
2020-06-25 12:00:00,26.64,26.84,26.63,26.74,1531696.0,23.7943,23.973,23.7854,23.8836,1531696.0
2020-06-25 12:30:00,26.74,27.04,26.72,27.0,2489684.0,23.8836,24.1516,23.8658,24.1159,2489684.0
2020-06-25 13:00:00,26.99,27.01,26.88,26.92,1463870.0,24.1069,24.1248,24.0087,24.0444,1463870.0
2020-06-25 13:30:00,26.93,26.97,26.84,26.87,1118803.0,24.0533,24.0891,23.973,23.9998,1118803.0
2020-06-25 14:00:00,26.88,27.02,26.83,27.0,1350494.0,24.0087,24.1337,23.964,24.1159,1350494.0
2020-06-25 14:30:00,27.0,27.09,26.95,27.08,2350974.0,24.1159,24.1963,24.0712,24.1873,2350974.0
2020-06-25 15:00:00,27.07,27.4,27.02,27.37,3503850.0,24.1784,24.4731,24.1337,24.4463,3503850.0
2020-06-25 15:30:00,27.37,27.41,27.23,27.36,5685078.0,24.4463,24.4821,24.3213,24.4374,5685078.0
2020-06-26 09:30:00,26.1,26.4,25.87,26.0,8866587.0,23.312,23.58,23.1066,23.2227,8866587.0
2020-06-26 10:00:00,26.0,26.04,25.78,26.0,6295259.0,23.2227,23.2584,23.0262,23.2227,6295259.0
2020-06-26 10:30:00,26.0,26.03,25.71,25.85,5098273.0,23.2227,23.2495,22.9637,23.0887,5098273.0
2020-06-26 11:00:00,25.84,25.9,25.52,25.56,4626462.0,23.0798,23.1334,22.794,22.8297,4626462.0
2020-06-26 11:30:00,25.57,25.67,25.52,25.6,3876385.0,22.8386,22.9279,22.794,22.8654,3876385.0
2020-06-26 12:00:00,25.61,25.65,25.45,25.58,3626554.0,22.8743,22.9101,22.7314,22.8475,3626554.0
2020-06-26 12:30:00,25.57,25.59,25.48,25.54,2371206.0,22.8386,22.8565,22.7582,22.8118,2371206.0
2020-06-26 13:00:00,25.53,25.65,25.5,25.53,2408567.0,22.8029,22.9101,22.7761,22.8029,2408567.0
2020-06-26 13:30:00,25.53,25.69,25.51,25.63,2204941.0,22.8029,22.9458,22.785,22.8922,2204941.0
2020-06-26 14:00:00,25.63,25.65,25.51,25.55,2462456.0,22.8922,22.9101,22.785,22.8208,2462456.0
2020-06-26 14:30:00,25.55,25.56,25.46,25.51,2955312.0,22.8208,22.8297,22.7404,22.785,2955312.0
2020-06-26 15:00:00,25.51,25.64,25.49,25.51,3613784.0,22.785,22.9011,22.7672,22.785,3613784.0
2020-06-26 15:30:00,25.51,25.55,25.25,25.34,13283818.0,22.785,22.8208,22.5528,22.6332,13283818.0
2020-06-29 09:30:00,25.59,25.76,25.41,25.57,5286915.0,22.8565,23.0083,22.6957,22.8386,5286915.0
2020-06-29 10:00:00,25.57,25.8,25.54,25.73,3299208.0,22.8386,23.044,22.8118,22.9815,3299208.0
2020-06-29 10:30:00,25.74,25.9,25.69,25.75,2507836.0,22.9905,23.1334,22.9458,22.9994,2507836.0
2020-06-29 11:00:00,25.75,25.77,25.53,25.68,2111782.0,22.9994,23.0173,22.8029,22.9369,2111782.0
2020-06-29 11:30:00,25.69,25.71,25.48,25.5,1853199.0,22.9458,22.9637,22.7582,22.7761,1853199.0
2020-06-29 12:00:00,25.49,25.64,25.49,25.59,2291493.0,22.7672,22.9011,22.7672,22.8565,2291493.0
2020-06-29 12:30:00,25.6,25.65,25.5,25.52,1600809.0,22.8654,22.9101,22.7761,22.794,1600809.0
2020-06-29 13:00:00,25.52,25.59,25.46,25.54,2204148.0,22.794,22.8565,22.7404,22.8118,2204148.0
2020-06-29 13:30:00,25.55,25.55,25.38,25.45,2148357.0,22.8208,22.8208,22.6689,22.7314,2148357.0
2020-06-29 14:00:00,25.44,25.49,25.35,25.4,2225676.0,22.7225,22.7672,22.6421,22.6868,2225676.0
2020-06-29 14:30:00,25.4,25.43,25.27,25.33,2355435.0,22.6868,22.7136,22.5707,22.6243,2355435.0
2020-06-29 15:00:00,25.32,25.53,25.26,25.49,2738445.0,22.6153,22.8029,22.5617,22.7672,2738445.0
2020-06-29 15:30:00,25.49,25.7,25.48,25.7,5886822.0,22.7672,22.9547,22.7582,22.9547,5886822.0
2020-06-30 09:30:00,25.21,25.87,25.17,25.42,7068507.0,22.5171,23.1066,22.4813,22.7046,7068507.0
2020-06-30 10:00:00,25.42,25.7,25.33,25.67,2725999.0,22.7046,22.9547,22.6243,22.9279,2725999.0
2020-06-30 10:30:00,25.68,25.72,25.56,25.62,2182506.0,22.9369,22.9726,22.8297,22.8833,2182506.0
2020-06-30 11:00:00,25.63,25.81,25.57,25.8,2349726.0,22.8922,23.053,22.8386,23.044,2349726.0
2020-06-30 11:30:00,25.79,25.82,25.66,25.73,3175139.0,23.0351,23.0619,22.919,22.9815,3175139.0
2020-06-30 12:00:00,25.74,25.77,25.64,25.64,2436837.0,22.9905,23.0173,22.9011,22.9011,2436837.0
2020-06-30 12:30:00,25.65,25.68,25.54,25.57,1866874.0,22.9101,22.9369,22.8118,22.8386,1866874.0
2020-06-30 13:00:00,25.56,25.59,25.48,25.56,1295825.0,22.8297,22.8565,22.7582,22.8297,1295825.0
2020-06-30 13:30:00,25.57,25.59,25.48,25.58,1417661.0,22.8386,22.8565,22.7582,22.8475,1417661.0
2020-06-30 14:00:00,25.58,25.6,25.48,25.6,1616369.0,22.8475,22.8654,22.7582,22.8654,1616369.0
2020-06-30 14:30:00,25.6,25.61,25.53,25.54,1417910.0,22.8654,22.8743,22.8029,22.8118,1417910.0
2020-06-30 15:00:00,25.54,25.56,25.47,25.48,3041344.0,22.8118,22.8297,22.7493,22.7582,3041344.0
2020-06-30 15:30:00,25.49,25.73,25.47,25.57,7537017.0,22.7672,22.9815,22.7493,22.8386,7537017.0
2020-07-01 09:30:00,25.73,25.96,25.56,25.78,4389173.0,22.9815,23.187,22.8297,23.0262,4389173.0
2020-07-01 10:00:00,25.78,25.9,25.66,25.71,2834248.0,23.0262,23.1334,22.919,22.9637,2834248.0
2020-07-01 10:30:00,25.71,25.79,25.42,25.53,2883983.0,22.9637,23.0351,22.7046,22.8029,2883983.0
2020-07-01 11:00:00,25.54,25.55,25.16,25.2,3030475.0,22.8118,22.8208,22.4724,22.5081,3030475.0
2020-07-01 11:30:00,25.2,25.38,25.19,25.32,1937351.0,22.5081,22.6689,22.4992,22.6153,1937351.0
2020-07-01 12:00:00,25.33,25.56,25.28,25.45,1750751.0,22.6243,22.8297,22.5796,22.7314,1750751.0
2020-07-01 12:30:00,25.45,25.47,25.32,25.33,1375845.0,22.7314,22.7493,22.6153,22.6243,1375845.0
2020-07-01 13:00:00,25.34,25.39,25.28,25.35,1183099.0,22.6332,22.6778,22.5796,22.6421,1183099.0
2020-07-01 13:30:00,25.35,25.36,25.12,25.17,2037870.0,22.6421,22.651,22.4367,22.4813,2037870.0
2020-07-01 14:00:00,25.17,25.27,25.07,25.08,2066431.0,22.4813,22.5707,22.392,22.401,2066431.0
2020-07-01 14:30:00,25.08,25.09,24.93,25.03,3931360.0,22.401,22.4099,22.267,22.3563,3931360.0
2020-07-01 15:00:00,25.03,25.21,25.0,25.19,2339854.0,22.3563,22.5171,22.3295,22.4992,2339854.0
2020-07-01 15:30:00,25.19,25.22,25.07,25.09,3802816.0,22.4992,22.526,22.392,22.4099,3802816.0
2020-07-02 09:30:00,25.75,26.17,25.69,25.71,6262545.0,22.9994,23.3745,22.9458,22.9637,6262545.0
2020-07-02 10:00:00,25.71,25.85,25.55,25.6,3097075.0,22.9637,23.0887,22.8208,22.8654,3097075.0
2020-07-02 10:30:00,25.61,25.68,25.34,25.36,3579313.0,22.8743,22.9369,22.6332,22.651,3579313.0
2020-07-02 11:00:00,25.36,25.42,25.1,25.31,2823755.0,22.651,22.7046,22.4188,22.6064,2823755.0
2020-07-02 11:30:00,25.32,25.4,25.21,25.27,1572819.0,22.6153,22.6868,22.5171,22.5707,1572819.0
2020-07-02 12:00:00,25.27,25.32,25.17,25.32,1458665.0,22.5707,22.6153,22.4813,22.6153,1458665.0
2020-07-02 12:30:00,25.32,25.51,25.25,25.5,1943349.0,22.6153,22.785,22.5528,22.7761,1943349.0
2020-07-02 13:00:00,25.5,25.52,25.27,25.35,1585057.0,22.7761,22.794,22.5707,22.6421,1585057.0
2020-07-02 13:30:00,25.35,25.58,25.32,25.5,1455737.0,22.6421,22.8475,22.6153,22.7761,1455737.0
2020-07-02 14:00:00,25.5,25.55,25.41,25.45,1137779.0,22.7761,22.8208,22.6957,22.7314,1137779.0
2020-07-02 14:30:00,25.45,25.53,25.42,25.45,1332521.0,22.7314,22.8029,22.7046,22.7314,1332521.0
2020-07-02 15:00:00,25.46,25.46,25.37,25.39,1617889.0,22.7404,22.7404,22.66,22.6778,1617889.0
2020-07-02 15:30:00,25.39,25.45,25.26,25.35,4768919.0,22.6778,22.7314,22.5617,22.6421,4768919.0
2020-07-06 09:30:00,25.82,26.02,25.51,25.89,6231761.0,23.0619,23.2405,22.785,23.1244,6231761.0
2020-07-06 10:00:00,25.9,25.98,25.41,25.53,3774103.0,23.1334,23.2048,22.6957,22.8029,3774103.0
2020-07-06 10:30:00,25.52,25.55,25.26,25.26,4205710.0,22.794,22.8208,22.5617,22.5617,4205710.0
2020-07-06 11:00:00,25.27,25.33,25.18,25.23,2958475.0,22.5707,22.6243,22.4903,22.5349,2958475.0
2020-07-06 11:30:00,25.23,25.23,25.01,25.01,2862639.0,22.5349,22.5349,22.3384,22.3384,2862639.0
2020-07-06 12:00:00,25.02,25.23,24.98,25.22,3131190.0,22.3474,22.5349,22.3116,22.526,3131190.0
2020-07-06 12:30:00,25.23,25.25,25.02,25.09,1972888.0,22.5349,22.5528,22.3474,22.4099,1972888.0
2020-07-06 13:00:00,25.09,25.3,25.05,25.28,2553293.0,22.4099,22.5975,22.3742,22.5796,2553293.0
2020-07-06 13:30:00,25.29,25.39,25.25,25.35,1929924.0,22.5885,22.6778,22.5528,22.6421,1929924.0
2020-07-06 14:00:00,25.36,25.43,25.3,25.42,2022819.0,22.651,22.7136,22.5975,22.7046,2022819.0
2020-07-06 14:30:00,25.42,25.42,25.32,25.39,1892871.0,22.7046,22.7046,22.6153,22.6778,1892871.0
2020-07-06 15:00:00,25.39,25.51,25.35,25.4,2770812.0,22.6778,22.785,22.6421,22.6868,2770812.0
2020-07-06 15:30:00,25.41,25.5,25.35,25.49,5192188.0,22.6957,22.7761,22.6421,22.7672,5192188.0
2020-07-07 09:30:00,25.2,25.22,24.95,25.06,3998364.0,22.5081,22.526,22.2848,22.3831,3998364.0
2020-07-07 10:00:00,25.07,25.09,24.88,24.89,2617179.0,22.392,22.4099,22.2223,22.2313,2617179.0
2020-07-07 10:30:00,24.9,24.9,24.75,24.82,2750687.0,22.2402,22.2402,22.1062,22.1687,2750687.0
2020-07-07 11:00:00,24.83,24.87,24.71,24.8,1964764.0,22.1777,22.2134,22.0705,22.1509,1964764.0
2020-07-07 11:30:00,24.79,24.8,24.7,24.71,1752561.0,22.1419,22.1509,22.0616,22.0705,1752561.0
2020-07-07 12:00:00,24.71,24.85,24.68,24.77,1831454.0,22.0705,22.1955,22.0437,22.1241,1831454.0
2020-07-07 12:30:00,24.77,24.77,24.62,24.65,2278528.0,22.1241,22.1241,21.9901,22.0169,2278528.0
2020-07-07 13:00:00,24.65,24.74,24.64,24.66,1569229.0,22.0169,22.0973,22.008,22.0258,1569229.0
2020-07-07 13:30:00,24.67,24.68,24.62,24.66,1491465.0,22.0348,22.0437,21.9901,22.0258,1491465.0
2020-07-07 14:00:00,24.66,24.7,24.56,24.59,1654630.0,22.0258,22.0616,21.9365,21.9633,1654630.0
2020-07-07 14:30:00,24.58,24.59,24.46,24.48,2664552.0,21.9544,21.9633,21.8472,21.8651,2664552.0
2020-07-07 15:00:00,24.48,24.48,24.39,24.43,2581443.0,21.8651,21.8651,21.7847,21.8204,2581443.0
2020-07-07 15:30:00,24.43,24.51,24.34,24.47,5339151.0,21.8204,21.8918,21.74,21.8561,5339151.0
2020-07-08 09:30:00,24.44,24.74,24.13,24.67,4832869.0,21.8293,22.0973,21.5524,22.0348,4832869.0
2020-07-08 10:00:00,24.68,24.78,24.31,24.35,2914709.0,22.0437,22.133,21.7132,21.7489,2914709.0
2020-07-08 10:30:00,24.35,24.48,24.25,24.27,1799196.0,21.7489,21.8651,21.6596,21.6775,1799196.0
2020-07-08 11:00:00,24.27,24.28,24.07,24.17,2644175.0,21.6775,21.6864,21.4988,21.5882,2644175.0
2020-07-08 11:30:00,24.18,24.25,24.11,24.2,3007271.0,21.5971,21.6596,21.5346,21.615,3007271.0
2020-07-08 12:00:00,24.21,24.29,24.15,24.27,1511207.0,21.6239,21.6953,21.5703,21.6775,1511207.0
2020-07-08 12:30:00,24.26,24.29,24.17,24.23,2321751.0,21.6686,21.6953,21.5882,21.6418,2321751.0
2020-07-08 13:00:00,24.22,24.23,24.08,24.12,1138849.0,21.6328,21.6418,21.5078,21.5435,1138849.0
2020-07-08 13:30:00,24.12,24.21,24.1,24.18,1161258.0,21.5435,21.6239,21.5256,21.5971,1161258.0
2020-07-08 14:00:00,24.17,24.4,24.16,24.38,1609327.0,21.5882,21.7936,21.5792,21.7757,1609327.0
2020-07-08 14:30:00,24.38,24.42,24.27,24.41,1827517.0,21.7757,21.8115,21.6775,21.8025,1827517.0
2020-07-08 15:00:00,24.4,24.6,24.35,24.54,2197517.0,21.7936,21.9722,21.7489,21.9186,2197517.0
2020-07-08 15:30:00,24.54,24.6,24.45,24.55,4211662.0,21.9186,21.9722,21.8383,21.9276,4211662.0
2020-07-09 09:30:00,24.5,24.78,24.1,24.14,6299896.0,21.8829,22.133,21.5256,21.5614,6299896.0
2020-07-09 10:00:00,24.14,24.31,24.01,24.12,3158732.0,21.5614,21.7132,21.4453,21.5435,3158732.0
2020-07-09 10:30:00,24.11,24.13,23.81,23.82,4279411.0,21.5346,21.5524,21.2666,21.2756,4279411.0
2020-07-09 11:00:00,23.82,23.95,23.71,23.94,3112269.0,21.2756,21.3917,21.1773,21.3827,3112269.0
2020-07-09 11:30:00,23.94,23.98,23.79,23.9,1903914.0,21.3827,21.4185,21.2488,21.347,1903914.0
2020-07-09 12:00:00,23.91,24.04,23.9,23.98,1612202.0,21.3559,21.4721,21.347,21.4185,1612202.0
2020-07-09 12:30:00,23.97,24.0,23.9,23.96,1395089.0,21.4095,21.4363,21.347,21.4006,1395089.0
2020-07-09 13:00:00,23.95,24.09,23.91,24.03,1305545.0,21.3917,21.5167,21.3559,21.4631,1305545.0
2020-07-09 13:30:00,24.03,24.07,23.96,23.98,1387378.0,21.4631,21.4988,21.4006,21.4185,1387378.0
2020-07-09 14:00:00,23.98,24.1,23.95,24.06,1251577.0,21.4185,21.5256,21.3917,21.4899,1251577.0
2020-07-09 14:30:00,24.07,24.08,23.99,24.02,1119347.0,21.4988,21.5078,21.4274,21.4542,1119347.0
2020-07-09 15:00:00,24.02,24.11,23.99,24.01,2375765.0,21.4542,21.5346,21.4274,21.4453,2375765.0
2020-07-09 15:30:00,24.01,24.07,23.96,24.05,4373268.0,21.4453,21.4988,21.4006,21.481,4373268.0
2020-07-10 09:30:00,24.18,24.98,24.15,24.65,8666041.0,21.5971,22.3116,21.5703,22.0169,8666041.0
2020-07-10 10:00:00,24.65,24.82,24.49,24.57,2934802.0,22.0169,22.1687,21.874,21.9454,2934802.0
2020-07-10 10:30:00,24.56,24.81,24.51,24.72,3155503.0,21.9365,22.1598,21.8918,22.0794,3155503.0
2020-07-10 11:00:00,24.72,24.83,24.62,24.82,2282476.0,22.0794,22.1777,21.9901,22.1687,2282476.0
2020-07-10 11:30:00,24.81,24.87,24.7,24.85,3436359.0,22.1598,22.2134,22.0616,22.1955,3436359.0
2020-07-10 12:00:00,24.84,24.93,24.74,24.82,3674012.0,22.1866,22.267,22.0973,22.1687,3674012.0
2020-07-10 12:30:00,24.81,25.1,24.78,25.08,3358848.0,22.1598,22.4188,22.133,22.401,3358848.0
2020-07-10 13:00:00,25.07,25.11,25.01,25.11,3345820.0,22.392,22.4278,22.3384,22.4278,3345820.0
2020-07-10 13:30:00,25.1,25.41,25.1,25.34,3390296.0,22.4188,22.6957,22.4188,22.6332,3390296.0
2020-07-10 14:00:00,25.35,25.5,25.33,25.45,3010197.0,22.6421,22.7761,22.6243,22.7314,3010197.0
2020-07-10 14:30:00,25.45,25.53,25.41,25.43,2645204.0,22.7314,22.8029,22.6957,22.7136,2645204.0
2020-07-10 15:00:00,25.44,25.49,25.29,25.48,2453315.0,22.7225,22.7672,22.5885,22.7582,2453315.0
2020-07-10 15:30:00,25.47,25.52,25.4,25.46,6294421.0,22.7493,22.794,22.6868,22.7404,6294421.0
2020-07-13 09:30:00,25.82,26.04,25.01,25.01,8617746.0,23.0619,23.2584,22.3384,22.3384,8617746.0
2020-07-13 10:00:00,25.02,25.53,24.94,25.46,4619004.0,22.3474,22.8029,22.2759,22.7404,4619004.0
2020-07-13 10:30:00,25.46,25.49,25.23,25.45,2518223.0,22.7404,22.7672,22.5349,22.7314,2518223.0
2020-07-13 11:00:00,25.45,25.46,25.26,25.3,1975715.0,22.7314,22.7404,22.5617,22.5975,1975715.0
2020-07-13 11:30:00,25.3,25.37,25.25,25.34,2041033.0,22.5975,22.66,22.5528,22.6332,2041033.0
2020-07-13 12:00:00,25.34,25.38,25.29,25.33,1606324.0,22.6332,22.6689,22.5885,22.6243,1606324.0
2020-07-13 12:30:00,25.33,25.58,25.32,25.58,3090880.0,22.6243,22.8475,22.6153,22.8475,3090880.0
2020-07-13 13:00:00,25.58,25.71,25.52,25.57,1976379.0,22.8475,22.9637,22.794,22.8386,1976379.0
2020-07-13 13:30:00,25.56,25.8,25.53,25.71,2283521.0,22.8297,23.044,22.8029,22.9637,2283521.0
2020-07-13 14:00:00,25.71,25.78,25.63,25.77,2316486.0,22.9637,23.0262,22.8922,23.0173,2316486.0
2020-07-13 14:30:00,25.78,25.79,25.62,25.71,2160658.0,23.0262,23.0351,22.8833,22.9637,2160658.0
2020-07-13 15:00:00,25.71,25.76,25.61,25.63,3084622.0,22.9637,23.0083,22.8743,22.8922,3084622.0
2020-07-13 15:30:00,25.64,25.66,25.32,25.42,8233919.0,22.9011,22.919,22.6153,22.7046,8233919.0
2020-07-14 09:30:00,23.94,24.23,23.33,23.94,23994390.0,21.3827,21.6418,20.8379,21.3827,23994390.0
2020-07-14 10:00:00,23.93,24.07,23.58,23.84,9093781.0,21.3738,21.4988,21.0612,21.2934,9093781.0
2020-07-14 10:30:00,23.85,24.0,23.75,23.89,6533971.0,21.3023,21.4363,21.213,21.3381,6533971.0
2020-07-14 11:00:00,23.89,24.39,23.66,23.92,14309864.0,21.3381,21.7847,21.1326,21.3649,14309864.0
2020-07-14 11:30:00,23.92,24.36,23.91,24.35,6794335.0,21.3649,21.7579,21.3559,21.7489,6794335.0
2020-07-14 12:00:00,24.35,24.38,24.08,24.14,5102044.0,21.7489,21.7757,21.5078,21.5614,5102044.0
2020-07-14 12:30:00,24.15,24.26,23.96,24.02,4773010.0,21.5703,21.6686,21.4006,21.4542,4773010.0
2020-07-14 13:00:00,24.03,24.12,23.87,23.89,6216705.0,21.4631,21.5435,21.3202,21.3381,6216705.0
2020-07-14 13:30:00,23.88,24.04,23.82,23.99,3669629.0,21.3291,21.4721,21.2756,21.4274,3669629.0
2020-07-14 14:00:00,24.0,24.22,23.98,24.07,5510437.0,21.4363,21.6328,21.4185,21.4988,5510437.0
2020-07-14 14:30:00,24.07,24.2,24.05,24.18,3587933.0,21.4988,21.615,21.481,21.5971,3587933.0
2020-07-14 15:00:00,24.17,24.28,24.13,24.2,4525931.0,21.5882,21.6864,21.5524,21.615,4525931.0
2020-07-14 15:30:00,24.21,24.38,24.2,24.25,10306055.0,21.6239,21.7757,21.615,21.6596,10306055.0
2020-07-15 09:30:00,24.98,25.55,24.89,25.32,12516253.0,22.3116,22.8208,22.2313,22.6153,12516253.0
2020-07-15 10:00:00,25.32,25.34,25.01,25.25,5359657.0,22.6153,22.6332,22.3384,22.5528,5359657.0
2020-07-15 10:30:00,25.25,25.33,25.15,25.23,3507467.0,22.5528,22.6243,22.4635,22.5349,3507467.0
2020-07-15 11:00:00,25.23,25.27,24.84,25.0,4130848.0,22.5349,22.5707,22.1866,22.3295,4130848.0
2020-07-15 11:30:00,25.01,25.16,24.99,25.02,3551805.0,22.3384,22.4724,22.3206,22.3474,3551805.0
2020-07-15 12:00:00,25.02,25.11,24.93,25.02,2839012.0,22.3474,22.4278,22.267,22.3474,2839012.0
2020-07-15 12:30:00,25.01,25.04,24.93,24.96,2139084.0,22.3384,22.3652,22.267,22.2938,2139084.0
2020-07-15 13:00:00,24.95,25.09,24.95,25.02,3231851.0,22.2848,22.4099,22.2848,22.3474,3231851.0
2020-07-15 13:30:00,25.01,25.11,25.0,25.11,1949439.0,22.3384,22.4278,22.3295,22.4278,1949439.0
2020-07-15 14:00:00,25.11,25.18,25.04,25.16,2478501.0,22.4278,22.4903,22.3652,22.4724,2478501.0
2020-07-15 14:30:00,25.15,25.36,25.15,25.24,3750401.0,22.4635,22.651,22.4635,22.5439,3750401.0
2020-07-15 15:00:00,25.24,25.37,25.2,25.36,3421039.0,22.5439,22.66,22.5081,22.651,3421039.0
2020-07-15 15:30:00,25.36,25.47,25.33,25.35,6592332.0,22.651,22.7493,22.6243,22.6421,6592332.0
2020-07-16 09:30:00,24.93,25.33,24.82,25.19,5749459.0,22.267,22.6243,22.1687,22.4992,5749459.0
2020-07-16 10:00:00,25.2,25.67,25.09,25.61,5683302.0,22.5081,22.9279,22.4099,22.8743,5683302.0
2020-07-16 10:30:00,25.61,25.9,25.57,25.85,5511711.0,22.8743,23.1334,22.8386,23.0887,5511711.0
2020-07-16 11:00:00,25.84,26.09,25.84,26.05,6860419.0,23.0798,23.3031,23.0798,23.2673,6860419.0
2020-07-16 11:30:00,26.04,26.08,25.82,25.83,3276658.0,23.2584,23.2941,23.0619,23.0708,3276658.0
2020-07-16 12:00:00,25.83,25.84,25.68,25.77,2565430.0,23.0708,23.0798,22.9369,23.0173,2565430.0
2020-07-16 12:30:00,25.78,25.78,25.62,25.67,1864577.0,23.0262,23.0262,22.8833,22.9279,1864577.0
2020-07-16 13:00:00,25.67,25.75,25.59,25.61,1659709.0,22.9279,22.9994,22.8565,22.8743,1659709.0
2020-07-16 13:30:00,25.61,25.61,25.48,25.51,1551757.0,22.8743,22.8743,22.7582,22.785,1551757.0
2020-07-16 14:00:00,25.51,25.54,25.4,25.4,1504042.0,22.785,22.8118,22.6868,22.6868,1504042.0
2020-07-16 14:30:00,25.41,25.41,25.22,25.26,1944724.0,22.6957,22.6957,22.526,22.5617,1944724.0
2020-07-16 15:00:00,25.26,25.44,25.23,25.44,2013422.0,22.5617,22.7225,22.5349,22.7225,2013422.0
2020-07-16 15:30:00,25.44,25.55,25.35,25.46,4201800.0,22.7225,22.8208,22.6421,22.7404,4201800.0
2020-07-17 09:30:00,25.49,25.64,25.24,25.46,5697923.0,22.7672,22.9011,22.5439,22.7404,5697923.0
2020-07-17 10:00:00,25.45,25.48,25.15,25.21,3354026.0,22.7314,22.7582,22.4635,22.5171,3354026.0
2020-07-17 10:30:00,25.2,25.22,25.01,25.21,2411995.0,22.5081,22.526,22.3384,22.5171,2411995.0
2020-07-17 11:00:00,25.22,25.28,25.09,25.13,2034886.0,22.526,22.5796,22.4099,22.4456,2034886.0
2020-07-17 11:30:00,25.13,25.2,25.1,25.1,1430803.0,22.4456,22.5081,22.4188,22.4188,1430803.0
2020-07-17 12:00:00,25.11,25.19,25.07,25.14,1640539.0,22.4278,22.4992,22.392,22.4545,1640539.0
2020-07-17 12:30:00,25.14,25.25,25.14,25.19,1825618.0,22.4545,22.5528,22.4545,22.4992,1825618.0
2020-07-17 13:00:00,25.2,25.28,25.14,25.21,1362803.0,22.5081,22.5796,22.4545,22.5171,1362803.0
2020-07-17 13:30:00,25.21,25.24,25.07,25.12,1791128.0,22.5171,22.5439,22.392,22.4367,1791128.0
2020-07-17 14:00:00,25.12,25.12,25.0,25.01,2345207.0,22.4367,22.4367,22.3295,22.3384,2345207.0
2020-07-17 14:30:00,25.01,25.02,24.86,24.96,2521498.0,22.3384,22.3474,22.2045,22.2938,2521498.0
2020-07-17 15:00:00,24.96,25.07,24.9,24.98,2296929.0,22.2938,22.392,22.2402,22.3116,2296929.0
2020-07-17 15:30:00,24.98,25.05,24.94,24.95,5813324.0,22.3116,22.3742,22.2759,22.2848,5813324.0
2020-07-20 09:30:00,24.79,24.88,24.48,24.59,4909892.0,22.1419,22.2223,21.8651,21.9633,4909892.0
2020-07-20 10:00:00,24.59,24.76,24.5,24.74,3222127.0,21.9633,22.1151,21.8829,22.0973,3222127.0
2020-07-20 10:30:00,24.73,24.77,24.57,24.57,2520989.0,22.0883,22.1241,21.9454,21.9454,2520989.0
2020-07-20 11:00:00,24.58,24.67,24.54,24.57,2583343.0,21.9544,22.0348,21.9186,21.9454,2583343.0
2020-07-20 11:30:00,24.58,24.62,24.51,24.54,2354489.0,21.9544,21.9901,21.8918,21.9186,2354489.0
2020-07-20 12:00:00,24.53,24.54,24.4,24.48,2875737.0,21.9097,21.9186,21.7936,21.8651,2875737.0
2020-07-20 12:30:00,24.48,24.63,24.47,24.59,2107131.0,21.8651,21.999,21.8561,21.9633,2107131.0
2020-07-20 13:00:00,24.6,24.66,24.57,24.64,2040530.0,21.9722,22.0258,21.9454,22.008,2040530.0
2020-07-20 13:30:00,24.65,24.79,24.64,24.77,1861625.0,22.0169,22.1419,22.008,22.1241,1861625.0
2020-07-20 14:00:00,24.76,24.77,24.68,24.71,1629429.0,22.1151,22.1241,22.0437,22.0705,1629429.0
2020-07-20 14:30:00,24.71,24.73,24.66,24.67,1600549.0,22.0705,22.0883,22.0258,22.0348,1600549.0
2020-07-20 15:00:00,24.67,24.69,24.59,24.62,1741114.0,22.0348,22.0526,21.9633,21.9901,1741114.0
2020-07-20 15:30:00,24.61,24.67,24.55,24.56,4396097.0,21.9812,22.0348,21.9276,21.9365,4396097.0
2020-07-21 09:30:00,24.75,25.54,24.71,25.49,6145560.0,22.1062,22.8118,22.0705,22.7672,6145560.0
2020-07-21 10:00:00,25.49,25.57,25.34,25.43,3596573.0,22.7672,22.8386,22.6332,22.7136,3596573.0
2020-07-21 10:30:00,25.43,25.87,25.36,25.87,4387358.0,22.7136,23.1066,22.651,23.1066,4387358.0
2020-07-21 11:00:00,25.87,26.28,25.83,26.16,6082631.0,23.1066,23.4728,23.0708,23.3656,6082631.0
2020-07-21 11:30:00,26.16,26.26,26.05,26.1,4066827.0,23.3656,23.4549,23.2673,23.312,4066827.0
2020-07-21 12:00:00,26.1,26.14,25.86,26.0,3005294.0,23.312,23.3477,23.0976,23.2227,3005294.0
2020-07-21 12:30:00,26.0,26.17,25.93,26.02,2603144.0,23.2227,23.3745,23.1602,23.2405,2603144.0
2020-07-21 13:00:00,26.02,26.07,25.94,25.96,2398601.0,23.2405,23.2852,23.1691,23.187,2398601.0
2020-07-21 13:30:00,25.96,26.08,25.91,26.06,2403833.0,23.187,23.2941,23.1423,23.2763,2403833.0
2020-07-21 14:00:00,26.07,26.09,25.95,26.01,2780993.0,23.2852,23.3031,23.178,23.2316,2780993.0
2020-07-21 14:30:00,26.01,26.11,25.99,26.11,1652446.0,23.2316,23.3209,23.2138,23.3209,1652446.0
2020-07-21 15:00:00,26.1,26.21,26.03,26.1,4043504.0,23.312,23.4103,23.2495,23.312,4043504.0
2020-07-21 15:30:00,26.11,26.2,26.02,26.19,7403619.0,23.3209,23.4013,23.2405,23.3924,7403619.0
2020-07-22 09:30:00,26.13,26.35,25.95,26.13,7910016.0,23.3388,23.5353,23.178,23.3388,7910016.0
2020-07-22 10:00:00,26.14,26.17,25.82,25.96,3968481.0,23.3477,23.3745,23.0619,23.187,3968481.0
2020-07-22 10:30:00,25.96,26.34,25.95,26.32,3043183.0,23.187,23.5264,23.178,23.5085,3043183.0
2020-07-22 11:00:00,26.33,26.35,26.0,26.02,2266963.0,23.5174,23.5353,23.2227,23.2405,2266963.0
2020-07-22 11:30:00,26.01,26.02,25.83,25.87,2121359.0,23.2316,23.2405,23.0708,23.1066,2121359.0
2020-07-22 12:00:00,25.88,25.99,25.82,25.98,2018534.0,23.1155,23.2138,23.0619,23.2048,2018534.0
2020-07-22 12:30:00,25.98,26.17,25.98,26.06,3238268.0,23.2048,23.3745,23.2048,23.2763,3238268.0
2020-07-22 13:00:00,26.07,26.09,26.0,26.07,1728570.0,23.2852,23.3031,23.2227,23.2852,1728570.0
2020-07-22 13:30:00,26.06,26.08,25.95,26.05,1341893.0,23.2763,23.2941,23.178,23.2673,1341893.0
2020-07-22 14:00:00,26.05,26.15,26.05,26.14,1612699.0,23.2673,23.3567,23.2673,23.3477,1612699.0
2020-07-22 14:30:00,26.14,26.2,26.09,26.18,1561456.0,23.3477,23.4013,23.3031,23.3835,1561456.0
2020-07-22 15:00:00,26.19,26.3,26.14,26.15,2861222.0,23.3924,23.4906,23.3477,23.3567,2861222.0
2020-07-22 15:30:00,26.15,26.28,26.12,26.26,3642571.0,23.3567,23.4728,23.3299,23.4549,3642571.0
2020-07-23 09:30:00,26.16,26.32,25.83,25.92,4311069.0,23.3656,23.5085,23.0708,23.1512,4311069.0
2020-07-23 10:00:00,25.92,26.05,25.84,25.86,3301809.0,23.1512,23.2673,23.0798,23.0976,3301809.0
2020-07-23 10:30:00,25.86,25.89,25.7,25.82,3139251.0,23.0976,23.1244,22.9547,23.0619,3139251.0
2020-07-23 11:00:00,25.82,25.97,25.81,25.96,3122736.0,23.0619,23.1959,23.053,23.187,3122736.0
2020-07-23 11:30:00,25.96,26.06,25.91,26.02,2707575.0,23.187,23.2763,23.1423,23.2405,2707575.0
2020-07-23 12:00:00,26.01,26.17,25.98,26.16,1702614.0,23.2316,23.3745,23.2048,23.3656,1702614.0
2020-07-23 12:30:00,26.15,26.51,26.15,26.32,6877020.0,23.3567,23.6782,23.3567,23.5085,6877020.0
2020-07-23 13:00:00,26.32,26.5,26.31,26.48,3583883.0,23.5085,23.6693,23.4996,23.6514,3583883.0
2020-07-23 13:30:00,26.48,26.5,26.26,26.29,3120873.0,23.6514,23.6693,23.4549,23.4817,3120873.0
2020-07-23 14:00:00,26.3,26.3,26.1,26.1,2553636.0,23.4906,23.4906,23.312,23.312,2553636.0
2020-07-23 14:30:00,26.11,26.23,26.05,26.21,2724926.0,23.3209,23.4281,23.2673,23.4103,2724926.0
2020-07-23 15:00:00,26.22,26.29,26.16,26.25,2453418.0,23.4192,23.4817,23.3656,23.446,2453418.0
2020-07-23 15:30:00,26.26,26.37,26.2,26.34,7430353.0,23.4549,23.5532,23.4013,23.5264,7430353.0
2020-07-24 09:30:00,26.47,26.85,26.45,26.74,5028363.0,23.6425,23.9819,23.6246,23.8836,5028363.0
2020-07-24 10:00:00,26.74,26.84,26.58,26.72,4427857.0,23.8836,23.973,23.7407,23.8658,4427857.0
2020-07-24 10:30:00,26.71,26.76,26.55,26.58,2581439.0,23.8568,23.9015,23.7139,23.7407,2581439.0
2020-07-24 11:00:00,26.58,26.6,26.3,26.37,3365631.0,23.7407,23.7586,23.4906,23.5532,3365631.0
2020-07-24 11:30:00,26.37,26.37,26.22,26.29,2659311.0,23.5532,23.5532,23.4192,23.4817,2659311.0
2020-07-24 12:00:00,26.28,26.42,26.27,26.37,2623432.0,23.4728,23.5978,23.4638,23.5532,2623432.0
2020-07-24 12:30:00,26.38,26.51,26.37,26.39,2625198.0,23.5621,23.6782,23.5532,23.571,2625198.0
2020-07-24 13:00:00,26.39,26.46,26.35,26.39,1695752.0,23.571,23.6335,23.5353,23.571,1695752.0
2020-07-24 13:30:00,26.39,26.44,26.32,26.39,1437295.0,23.571,23.6157,23.5085,23.571,1437295.0
2020-07-24 14:00:00,26.4,26.49,26.39,26.48,1688112.0,23.58,23.6603,23.571,23.6514,1688112.0
2020-07-24 14:30:00,26.47,26.48,26.37,26.4,1295973.0,23.6425,23.6514,23.5532,23.58,1295973.0
2020-07-24 15:00:00,26.4,26.44,26.29,26.3,2179970.0,23.58,23.6157,23.4817,23.4906,2179970.0
2020-07-24 15:30:00,26.3,26.34,26.2,26.26,4379368.0,23.4906,23.5264,23.4013,23.4549,4379368.0
2020-07-27 09:30:00,26.02,26.02,25.41,25.68,6528954.0,23.2405,23.2405,22.6957,22.9369,6528954.0
2020-07-27 10:00:00,25.68,25.8,25.53,25.76,3067923.0,22.9369,23.044,22.8029,23.0083,3067923.0
2020-07-27 10:30:00,25.75,25.78,25.56,25.59,2111255.0,22.9994,23.0262,22.8297,22.8565,2111255.0
2020-07-27 11:00:00,25.59,25.66,25.52,25.6,1845628.0,22.8565,22.919,22.794,22.8654,1845628.0
2020-07-27 11:30:00,25.6,25.65,25.55,25.59,1195497.0,22.8654,22.9101,22.8208,22.8565,1195497.0
2020-07-27 12:00:00,25.59,25.6,25.5,25.59,1092220.0,22.8565,22.8654,22.7761,22.8565,1092220.0
2020-07-27 12:30:00,25.59,25.6,25.5,25.51,1284356.0,22.8565,22.8654,22.7761,22.785,1284356.0
2020-07-27 13:00:00,25.51,25.52,25.43,25.45,1811620.0,22.785,22.794,22.7136,22.7314,1811620.0
2020-07-27 13:30:00,25.45,25.48,25.39,25.39,1540312.0,22.7314,22.7582,22.6778,22.6778,1540312.0
2020-07-27 14:00:00,25.39,25.4,25.25,25.28,2274220.0,22.6778,22.6868,22.5528,22.5796,2274220.0
2020-07-27 14:30:00,25.29,25.38,25.26,25.31,1620873.0,22.5885,22.6689,22.5617,22.6064,1620873.0
2020-07-27 15:00:00,25.31,25.43,25.27,25.4,1817314.0,22.6064,22.7136,22.5707,22.6868,1817314.0
2020-07-27 15:30:00,25.4,25.54,25.4,25.48,4549947.0,22.6868,22.8118,22.6868,22.7582,4549947.0
2020-07-28 09:30:00,25.33,25.67,25.33,25.52,3508711.0,22.6243,22.9279,22.6243,22.794,3508711.0
2020-07-28 10:00:00,25.52,25.69,25.38,25.45,2160872.0,22.794,22.9458,22.6689,22.7314,2160872.0
2020-07-28 10:30:00,25.45,25.54,25.33,25.5,1881969.0,22.7314,22.8118,22.6243,22.7761,1881969.0
2020-07-28 11:00:00,25.5,25.7,25.46,25.63,1963122.0,22.7761,22.9547,22.7404,22.8922,1963122.0
2020-07-28 11:30:00,25.63,25.64,25.55,25.63,1109609.0,22.8922,22.9011,22.8208,22.8922,1109609.0
2020-07-28 12:00:00,25.63,25.64,25.46,25.49,1482987.0,22.8922,22.9011,22.7404,22.7672,1482987.0
2020-07-28 12:30:00,25.49,25.53,25.42,25.52,1121208.0,22.7672,22.8029,22.7046,22.794,1121208.0
2020-07-28 13:00:00,25.53,25.56,25.48,25.54,1324087.0,22.8029,22.8297,22.7582,22.8118,1324087.0
2020-07-28 13:30:00,25.54,25.6,25.51,25.6,1226928.0,22.8118,22.8654,22.785,22.8654,1226928.0
2020-07-28 14:00:00,25.59,25.7,25.59,25.62,2470875.0,22.8565,22.9547,22.8565,22.8833,2470875.0
2020-07-28 14:30:00,25.62,25.65,25.57,25.62,1874757.0,22.8833,22.9101,22.8386,22.8833,1874757.0
2020-07-28 15:00:00,25.62,25.66,25.55,25.57,1881160.0,22.8833,22.919,22.8208,22.8386,1881160.0
2020-07-28 15:30:00,25.57,25.59,25.48,25.53,3900106.0,22.8386,22.8565,22.7582,22.8029,3900106.0
2020-07-29 09:30:00,25.47,25.54,25.13,25.13,4085388.0,22.7493,22.8118,22.4456,22.4456,4085388.0
2020-07-29 10:00:00,25.13,25.22,25.05,25.05,3070203.0,22.4456,22.526,22.3742,22.3742,3070203.0
2020-07-29 10:30:00,25.06,25.11,25.0,25.11,2830406.0,22.3831,22.4278,22.3295,22.4278,2830406.0
2020-07-29 11:00:00,25.11,25.3,25.1,25.3,1514851.0,22.4278,22.5975,22.4188,22.5975,1514851.0
2020-07-29 11:30:00,25.3,25.44,25.28,25.39,1230889.0,22.5975,22.7225,22.5796,22.6778,1230889.0
2020-07-29 12:00:00,25.39,25.62,25.38,25.59,1870116.0,22.6778,22.8833,22.6689,22.8565,1870116.0
2020-07-29 12:30:00,25.59,25.65,25.54,25.55,1307696.0,22.8565,22.9101,22.8118,22.8208,1307696.0
2020-07-29 13:00:00,25.54,25.73,25.53,25.68,1466661.0,22.8118,22.9815,22.8029,22.9369,1466661.0
2020-07-29 13:30:00,25.68,25.7,25.54,25.63,1139509.0,22.9369,22.9547,22.8118,22.8922,1139509.0
2020-07-29 14:00:00,25.62,25.72,25.5,25.52,1979267.0,22.8833,22.9726,22.7761,22.794,1979267.0
2020-07-29 14:30:00,25.53,25.68,25.49,25.62,2100542.0,22.8029,22.9369,22.7672,22.8833,2100542.0
2020-07-29 15:00:00,25.62,25.75,25.56,25.71,2054098.0,22.8833,22.9994,22.8297,22.9637,2054098.0
2020-07-29 15:30:00,25.71,25.82,25.7,25.78,4037917.0,22.9637,23.0619,22.9547,23.0262,4037917.0
2020-07-30 09:30:00,25.19,25.24,24.58,24.61,7914604.0,22.4992,22.5439,21.9544,21.9812,7914604.0
2020-07-30 10:00:00,24.61,24.93,24.5,24.78,5002352.0,21.9812,22.267,21.8829,22.133,5002352.0
2020-07-30 10:30:00,24.78,24.82,24.63,24.72,3441687.0,22.133,22.1687,21.999,22.0794,3441687.0
2020-07-30 11:00:00,24.72,24.91,24.68,24.71,2921837.0,22.0794,22.2491,22.0437,22.0705,2921837.0
2020-07-30 11:30:00,24.71,24.74,24.61,24.63,2265698.0,22.0705,22.0973,21.9812,21.999,2265698.0
2020-07-30 12:00:00,24.64,24.71,24.56,24.61,2733276.0,22.008,22.0705,21.9365,21.9812,2733276.0
2020-07-30 12:30:00,24.62,24.79,24.61,24.73,2371159.0,21.9901,22.1419,21.9812,22.0883,2371159.0
2020-07-30 13:00:00,24.73,24.78,24.62,24.64,2916157.0,22.0883,22.133,21.9901,22.008,2916157.0
2020-07-30 13:30:00,24.64,24.66,24.52,24.53,3105780.0,22.008,22.0258,21.9008,21.9097,3105780.0
2020-07-30 14:00:00,24.52,24.66,24.51,24.63,2618710.0,21.9008,22.0258,21.8918,21.999,2618710.0
2020-07-30 14:30:00,24.63,24.67,24.59,24.61,2247045.0,21.999,22.0348,21.9633,21.9812,2247045.0
2020-07-30 15:00:00,24.62,24.67,24.55,24.61,2727620.0,21.9901,22.0348,21.9276,21.9812,2727620.0
2020-07-30 15:30:00,24.62,24.7,24.6,24.66,5913018.0,21.9901,22.0616,21.9722,22.0258,5913018.0
2020-07-31 09:30:00,24.52,24.66,24.32,24.57,5560268.0,21.9008,22.0258,21.7221,21.9454,5560268.0
2020-07-31 10:00:00,24.57,24.62,24.14,24.21,4374235.0,21.9454,21.9901,21.5614,21.6239,4374235.0
2020-07-31 10:30:00,24.22,24.31,24.13,24.29,2692836.0,21.6328,21.7132,21.5524,21.6953,2692836.0
2020-07-31 11:00:00,24.29,24.37,24.23,24.35,2024113.0,21.6953,21.7668,21.6418,21.7489,2024113.0
2020-07-31 11:30:00,24.36,24.37,24.19,24.2,1901981.0,21.7579,21.7668,21.606,21.615,1901981.0
2020-07-31 12:00:00,24.21,24.22,24.08,24.18,2580500.0,21.6239,21.6328,21.5078,21.5971,2580500.0
2020-07-31 12:30:00,24.18,24.2,24.09,24.14,1829123.0,21.5971,21.615,21.5167,21.5614,1829123.0
2020-07-31 13:00:00,24.13,24.23,24.11,24.22,1406539.0,21.5524,21.6418,21.5346,21.6328,1406539.0
2020-07-31 13:30:00,24.22,24.24,24.16,24.23,2486935.0,21.6328,21.6507,21.5792,21.6418,2486935.0
2020-07-31 14:00:00,24.23,24.3,24.16,24.19,1621526.0,21.6418,21.7043,21.5792,21.606,1621526.0
2020-07-31 14:30:00,24.19,24.22,24.15,24.22,1970431.0,21.606,21.6328,21.5703,21.6328,1970431.0
2020-07-31 15:00:00,24.22,24.25,24.16,24.17,1682560.0,21.6328,21.6596,21.5792,21.5882,1682560.0
2020-07-31 15:30:00,24.17,24.29,24.15,24.26,6907172.0,21.5882,21.6953,21.5703,21.6686,6907172.0
2020-08-03 09:30:00,24.25,24.25,23.9,24.15,6170499.0,21.6596,21.6596,21.347,21.5703,6170499.0
2020-08-03 10:00:00,24.14,24.39,24.13,24.24,2547215.0,21.5614,21.7847,21.5524,21.6507,2547215.0
2020-08-03 10:30:00,24.24,24.32,24.2,24.25,1699525.0,21.6507,21.7221,21.615,21.6596,1699525.0
2020-08-03 11:00:00,24.25,24.36,24.22,24.34,1527278.0,21.6596,21.7579,21.6328,21.74,1527278.0
2020-08-03 11:30:00,24.34,24.43,24.32,24.35,1527110.0,21.74,21.8204,21.7221,21.7489,1527110.0
2020-08-03 12:00:00,24.36,24.49,24.35,24.39,1234422.0,21.7579,21.874,21.7489,21.7847,1234422.0
2020-08-03 12:30:00,24.39,24.46,24.37,24.4,939205.0,21.7847,21.8472,21.7668,21.7936,939205.0
2020-08-03 13:00:00,24.41,24.45,24.32,24.43,1010292.0,21.8025,21.8383,21.7221,21.8204,1010292.0
2020-08-03 13:30:00,24.44,24.5,24.41,24.47,1514550.0,21.8293,21.8829,21.8025,21.8561,1514550.0
2020-08-03 14:00:00,24.46,24.48,24.4,24.44,883248.0,21.8472,21.8651,21.7936,21.8293,883248.0
2020-08-03 14:30:00,24.44,24.46,24.38,24.44,1058927.0,21.8293,21.8472,21.7757,21.8293,1058927.0
2020-08-03 15:00:00,24.44,24.45,24.32,24.32,1350207.0,21.8293,21.8383,21.7221,21.7221,1350207.0
2020-08-03 15:30:00,24.32,24.36,24.24,24.3,3370279.0,21.7221,21.7579,21.6507,21.7043,3370279.0
2020-08-04 09:30:00,24.2,24.29,24.04,24.11,3616716.0,21.615,21.6953,21.4721,21.5346,3616716.0
2020-08-04 10:00:00,24.11,24.19,24.05,24.09,2828616.0,21.5346,21.606,21.481,21.5167,2828616.0
2020-08-04 10:30:00,24.09,24.2,24.05,24.18,2200841.0,21.5167,21.615,21.481,21.5971,2200841.0
2020-08-04 11:00:00,24.18,24.22,24.12,24.17,1666465.0,21.5971,21.6328,21.5435,21.5882,1666465.0
2020-08-04 11:30:00,24.17,24.17,24.08,24.09,1601839.0,21.5882,21.5882,21.5078,21.5167,1601839.0
2020-08-04 12:00:00,24.08,24.11,24.05,24.07,1572871.0,21.5078,21.5346,21.481,21.4988,1572871.0
2020-08-04 12:30:00,24.07,24.09,24.05,24.07,1398641.0,21.4988,21.5167,21.481,21.4988,1398641.0
2020-08-04 13:00:00,24.07,24.1,24.03,24.1,1562105.0,21.4988,21.5256,21.4631,21.5256,1562105.0
2020-08-04 13:30:00,24.1,24.17,24.09,24.11,1373101.0,21.5256,21.5882,21.5167,21.5346,1373101.0
2020-08-04 14:00:00,24.12,24.16,24.09,24.11,1405816.0,21.5435,21.5792,21.5167,21.5346,1405816.0
2020-08-04 14:30:00,24.12,24.21,24.09,24.2,1556043.0,21.5435,21.6239,21.5167,21.615,1556043.0
2020-08-04 15:00:00,24.2,24.22,24.16,24.17,1319593.0,21.615,21.6328,21.5792,21.5882,1319593.0
2020-08-04 15:30:00,24.16,24.23,24.14,24.23,3432539.0,21.5792,21.6418,21.5614,21.6418,3432539.0
2020-08-05 09:30:00,24.4,24.75,24.38,24.46,4703327.0,21.7936,22.1062,21.7757,21.8472,4703327.0
2020-08-05 10:00:00,24.46,24.58,24.4,24.44,2388312.0,21.8472,21.9544,21.7936,21.8293,2388312.0
2020-08-05 10:30:00,24.43,24.55,24.37,24.48,2435895.0,21.8204,21.9276,21.7668,21.8651,2435895.0
2020-08-05 11:00:00,24.47,24.52,24.45,24.5,1623956.0,21.8561,21.9008,21.8383,21.8829,1623956.0
2020-08-05 11:30:00,24.5,24.54,24.44,24.45,1523718.0,21.8829,21.9186,21.8293,21.8383,1523718.0
2020-08-05 12:00:00,24.46,24.52,24.43,24.46,1671902.0,21.8472,21.9008,21.8204,21.8472,1671902.0
2020-08-05 12:30:00,24.45,24.46,24.41,24.44,1146670.0,21.8383,21.8472,21.8025,21.8293,1146670.0
2020-08-05 13:00:00,24.43,24.47,24.4,24.47,997958.0,21.8204,21.8561,21.7936,21.8561,997958.0
2020-08-05 13:30:00,24.46,24.47,24.4,24.42,1474664.0,21.8472,21.8561,21.7936,21.8115,1474664.0
2020-08-05 14:00:00,24.41,24.44,24.41,24.42,836619.0,21.8025,21.8293,21.8025,21.8115,836619.0
2020-08-05 14:30:00,24.41,24.44,24.39,24.39,1891970.0,21.8025,21.8293,21.7847,21.7847,1891970.0
2020-08-05 15:00:00,24.39,24.45,24.39,24.42,1916976.0,21.7847,21.8383,21.7847,21.8115,1916976.0
2020-08-05 15:30:00,24.42,24.45,24.34,24.39,4392949.0,21.8115,21.8383,21.74,21.7847,4392949.0
2020-08-06 09:30:00,24.2,24.38,24.12,24.36,3261480.0,21.7041,21.8656,21.6324,21.8476,3261480.0
2020-08-06 10:00:00,24.36,24.5,24.29,24.45,3183293.0,21.8476,21.9732,21.7848,21.9283,3183293.0
2020-08-06 10:30:00,24.45,24.48,24.27,24.39,2418150.0,21.9283,21.9553,21.7669,21.8745,2418150.0
2020-08-06 11:00:00,24.39,24.42,24.32,24.36,1392453.0,21.8745,21.9014,21.8118,21.8476,1392453.0
2020-08-06 11:30:00,24.36,24.37,24.25,24.3,1421115.0,21.8476,21.8566,21.749,21.7938,1421115.0
2020-08-06 12:00:00,24.3,24.31,24.21,24.23,1234631.0,21.7938,21.8028,21.7131,21.731,1234631.0
2020-08-06 12:30:00,24.23,24.24,24.15,24.19,1153201.0,21.731,21.74,21.6593,21.6952,1153201.0
2020-08-06 13:00:00,24.19,24.26,24.18,24.2,968881.0,21.6952,21.7579,21.6862,21.7041,968881.0
2020-08-06 13:30:00,24.19,24.21,24.15,24.18,1262275.0,21.6952,21.7131,21.6593,21.6862,1262275.0
2020-08-06 14:00:00,24.17,24.27,24.17,24.24,1145766.0,21.6772,21.7669,21.6772,21.74,1145766.0
2020-08-06 14:30:00,24.24,24.28,24.22,24.23,1046991.0,21.74,21.7759,21.7221,21.731,1046991.0
2020-08-06 15:00:00,24.23,24.24,24.18,24.22,1407612.0,21.731,21.74,21.6862,21.7221,1407612.0
2020-08-06 15:30:00,24.22,24.29,24.21,24.25,4596267.0,21.7221,21.7848,21.7131,21.749,4596267.0
2020-08-07 09:30:00,24.13,24.32,24.0,24.28,2895935.0,21.6414,21.8118,21.5248,21.7759,2895935.0
2020-08-07 10:00:00,24.28,24.39,24.25,24.36,3012137.0,21.7759,21.8745,21.749,21.8476,3012137.0
2020-08-07 10:30:00,24.36,24.42,24.3,24.33,1583963.0,21.8476,21.9014,21.7938,21.8207,1583963.0
2020-08-07 11:00:00,24.34,24.45,24.32,24.39,1637431.0,21.8297,21.9283,21.8118,21.8745,1637431.0
2020-08-07 11:30:00,24.39,24.47,24.38,24.45,1202864.0,21.8745,21.9463,21.8656,21.9283,1202864.0
2020-08-07 12:00:00,24.45,24.79,24.44,24.78,2618861.0,21.9283,22.2333,21.9194,22.2243,2618861.0
2020-08-07 12:30:00,24.78,24.89,24.67,24.86,3228981.0,22.2243,22.323,22.1257,22.2961,3228981.0
2020-08-07 13:00:00,24.85,25.06,24.72,25.05,4008930.0,22.2871,22.4754,22.1705,22.4665,4008930.0
2020-08-07 13:30:00,25.04,25.22,25.01,25.03,3559180.0,22.4575,22.6189,22.4306,22.4485,3559180.0
2020-08-07 14:00:00,25.03,25.08,24.94,25.04,1875553.0,22.4485,22.4934,22.3678,22.4575,1875553.0
2020-08-07 14:30:00,25.04,25.07,24.96,25.01,1530357.0,22.4575,22.4844,22.3857,22.4306,1530357.0
2020-08-07 15:00:00,25.02,25.07,24.93,24.98,1740065.0,22.4396,22.4844,22.3588,22.4037,1740065.0
2020-08-07 15:30:00,24.98,25.19,24.92,25.07,6061875.0,22.4037,22.592,22.3499,22.4844,6061875.0
2020-08-10 09:30:00,25.22,25.48,25.19,25.39,4465155.0,22.6189,22.8521,22.592,22.7714,4465155.0
2020-08-10 10:00:00,25.39,25.48,25.2,25.23,3535287.0,22.7714,22.8521,22.601,22.6279,3535287.0
2020-08-10 10:30:00,25.23,25.35,24.94,24.95,4401104.0,22.6279,22.7355,22.3678,22.3768,4401104.0
2020-08-10 11:00:00,24.95,24.97,24.81,24.83,3110619.0,22.3768,22.3947,22.2512,22.2692,3110619.0
2020-08-10 11:30:00,24.82,24.92,24.72,24.86,2660799.0,22.2602,22.3499,22.1705,22.2961,2660799.0
2020-08-10 12:00:00,24.87,24.89,24.22,24.46,7199549.0,22.305,22.323,21.7221,21.9373,7199549.0
2020-08-10 12:30:00,24.46,24.76,24.41,24.68,3420097.0,21.9373,22.2064,21.8925,22.1346,3420097.0
2020-08-10 13:00:00,24.68,24.73,24.5,24.59,2473035.0,22.1346,22.1795,21.9732,22.0539,2473035.0
2020-08-10 13:30:00,24.59,24.79,24.58,24.74,1567737.0,22.0539,22.2333,22.0449,22.1884,1567737.0
2020-08-10 14:00:00,24.74,24.76,24.62,24.7,1710687.0,22.1884,22.2064,22.0808,22.1526,1710687.0
2020-08-10 14:30:00,24.7,24.72,24.61,24.63,1591012.0,22.1526,22.1705,22.0718,22.0898,1591012.0
2020-08-10 15:00:00,24.62,24.84,24.62,24.84,2306147.0,22.0808,22.2781,22.0808,22.2781,2306147.0
2020-08-10 15:30:00,24.84,24.86,24.68,24.71,4799427.0,22.2781,22.2961,22.1346,22.1615,4799427.0
2020-08-11 09:30:00,25.29,25.75,25.28,25.53,8876084.0,22.6817,23.0943,22.6727,22.897,8876084.0
2020-08-11 10:00:00,25.54,26.0,25.53,25.99,6716827.0,22.9059,23.3185,22.897,23.3095,6716827.0
2020-08-11 10:30:00,25.99,26.14,25.81,25.84,5391959.0,23.3095,23.444,23.1481,23.175,5391959.0
2020-08-11 11:00:00,25.84,25.86,25.35,25.36,5218561.0,23.175,23.1929,22.7355,22.7445,5218561.0
2020-08-11 11:30:00,25.35,25.57,25.33,25.52,2155073.0,22.7355,22.9328,22.7176,22.888,2155073.0
2020-08-11 12:00:00,25.52,25.57,25.44,25.55,1980903.0,22.888,22.9328,22.8162,22.9149,1980903.0
2020-08-11 12:30:00,25.55,25.63,25.51,25.61,1490309.0,22.9149,22.9866,22.879,22.9687,1490309.0
2020-08-11 13:00:00,25.61,25.74,25.57,25.68,1546956.0,22.9687,23.0853,22.9328,23.0315,1546956.0
2020-08-11 13:30:00,25.68,25.75,25.67,25.7,1202874.0,23.0315,23.0943,23.0225,23.0494,1202874.0
2020-08-11 14:00:00,25.7,25.78,25.67,25.73,1664303.0,23.0494,23.1212,23.0225,23.0763,1664303.0
2020-08-11 14:30:00,25.73,25.75,25.55,25.66,2616557.0,23.0763,23.0943,22.9149,23.0136,2616557.0
2020-08-11 15:00:00,25.66,25.68,25.3,25.45,3336408.0,23.0136,23.0315,22.6907,22.8252,3336408.0
2020-08-11 15:30:00,25.44,25.48,25.2,25.32,6007521.0,22.8162,22.8521,22.601,22.7086,6007521.0
2020-08-12 09:30:00,25.98,26.14,25.36,25.39,8198545.0,23.3006,23.444,22.7445,22.7714,8198545.0
2020-08-12 10:00:00,25.39,25.57,25.22,25.3,3619545.0,22.7714,22.9328,22.6189,22.6907,3619545.0
2020-08-12 10:30:00,25.3,25.35,25.1,25.11,2515086.0,22.6907,22.7355,22.5113,22.5203,2515086.0
2020-08-12 11:00:00,25.1,25.21,24.96,25.12,3441493.0,22.5113,22.61,22.3857,22.5292,3441493.0
2020-08-12 11:30:00,25.12,25.17,24.98,25.03,1629832.0,22.5292,22.5741,22.4037,22.4485,1629832.0
2020-08-12 12:00:00,25.03,25.07,24.98,25.01,1486188.0,22.4485,22.4844,22.4037,22.4306,1486188.0
2020-08-12 12:30:00,25.01,25.11,24.9,24.91,1768471.0,22.4306,22.5203,22.3319,22.3409,1768471.0
2020-08-12 13:00:00,24.91,24.95,24.72,24.95,2607073.0,22.3409,22.3768,22.1705,22.3768,2607073.0
2020-08-12 13:30:00,24.94,25.0,24.89,24.98,1424811.0,22.3678,22.4216,22.323,22.4037,1424811.0
2020-08-12 14:00:00,24.98,25.03,24.88,25.0,1584472.0,22.4037,22.4485,22.314,22.4216,1584472.0
2020-08-12 14:30:00,25.01,25.14,25.0,25.14,1564848.0,22.4306,22.5472,22.4216,22.5472,1564848.0
2020-08-12 15:00:00,25.14,25.16,25.02,25.14,2426744.0,22.5472,22.5651,22.4396,22.5472,2426744.0
2020-08-12 15:30:00,25.13,25.23,25.08,25.19,6112829.0,22.5382,22.6279,22.4934,22.592,6112829.0
2020-08-13 09:30:00,24.95,25.23,24.68,25.04,3575743.0,22.3768,22.6279,22.1346,22.4575,3575743.0
2020-08-13 10:00:00,25.05,25.2,24.99,24.99,2046541.0,22.4665,22.601,22.4127,22.4127,2046541.0
2020-08-13 10:30:00,25.0,25.06,24.95,24.98,1670303.0,22.4216,22.4754,22.3768,22.4037,1670303.0
2020-08-13 11:00:00,24.97,24.99,24.85,24.88,1769491.0,22.3947,22.4127,22.2871,22.314,1769491.0
2020-08-13 11:30:00,24.87,24.9,24.77,24.86,1610412.0,22.305,22.3319,22.2153,22.2961,1610412.0
2020-08-13 12:00:00,24.86,24.92,24.83,24.84,1050040.0,22.2961,22.3499,22.2692,22.2781,1050040.0
2020-08-13 12:30:00,24.84,24.88,24.81,24.83,981829.0,22.2781,22.314,22.2512,22.2692,981829.0
2020-08-13 13:00:00,24.83,25.03,24.81,25.03,1065453.0,22.2692,22.4485,22.2512,22.4485,1065453.0
2020-08-13 13:30:00,25.02,25.04,24.91,24.92,1777586.0,22.4396,22.4575,22.3409,22.3499,1777586.0
2020-08-13 14:00:00,24.92,25.05,24.91,25.03,1571651.0,22.3499,22.4665,22.3409,22.4485,1571651.0
2020-08-13 14:30:00,25.03,25.05,24.88,24.9,1791787.0,22.4485,22.4665,22.314,22.3319,1791787.0
2020-08-13 15:00:00,24.89,25.1,24.87,25.05,1773909.0,22.323,22.5113,22.305,22.4665,1773909.0
2020-08-13 15:30:00,25.06,25.06,24.9,25.02,3409371.0,22.4754,22.4754,22.3319,22.4396,3409371.0
2020-08-14 09:30:00,24.79,24.99,24.63,24.87,2956177.0,22.2333,22.4127,22.0898,22.305,2956177.0
2020-08-14 10:00:00,24.87,25.25,24.85,25.23,1901062.0,22.305,22.6458,22.2871,22.6279,1901062.0
2020-08-14 10:30:00,25.24,25.3,25.16,25.28,2159541.0,22.6369,22.6907,22.5651,22.6727,2159541.0
2020-08-14 11:00:00,25.28,25.39,25.21,25.3,2027135.0,22.6727,22.7714,22.61,22.6907,2027135.0
2020-08-14 11:30:00,25.3,25.37,25.25,25.35,1330172.0,22.6907,22.7535,22.6458,22.7355,1330172.0
2020-08-14 12:00:00,25.36,25.37,25.26,25.33,1193598.0,22.7445,22.7535,22.6548,22.7176,1193598.0
2020-08-14 12:30:00,25.33,25.34,25.21,25.25,908575.0,22.7176,22.7266,22.61,22.6458,908575.0
2020-08-14 13:00:00,25.26,25.32,25.23,25.31,1064216.0,22.6548,22.7086,22.6279,22.6997,1064216.0
2020-08-14 13:30:00,25.32,25.49,25.28,25.41,2093502.0,22.7086,22.8611,22.6727,22.7893,2093502.0
2020-08-14 14:00:00,25.41,25.41,25.34,25.38,1243079.0,22.7893,22.7893,22.7266,22.7624,1243079.0
2020-08-14 14:30:00,25.37,25.39,25.2,25.21,1091172.0,22.7535,22.7714,22.601,22.61,1091172.0
2020-08-14 15:00:00,25.2,25.26,25.18,25.25,1138444.0,22.601,22.6548,22.5831,22.6458,1138444.0
2020-08-14 15:30:00,25.24,25.31,25.21,25.3,3300577.0,22.6369,22.6997,22.61,22.6907,3300577.0
2020-08-17 09:30:00,25.03,25.14,24.67,24.73,5259010.0,22.4485,22.5472,22.1257,22.1795,5259010.0
2020-08-17 10:00:00,24.73,24.87,24.67,24.78,2538474.0,22.1795,22.305,22.1257,22.2243,2538474.0
2020-08-17 10:30:00,24.79,24.81,24.68,24.71,1884297.0,22.2333,22.2512,22.1346,22.1615,1884297.0
2020-08-17 11:00:00,24.71,24.73,24.55,24.59,2990376.0,22.1615,22.1795,22.018,22.0539,2990376.0
2020-08-17 11:30:00,24.59,24.66,24.54,24.63,1790981.0,22.0539,22.1167,22.0091,22.0898,1790981.0
2020-08-17 12:00:00,24.63,24.68,24.56,24.59,1390135.0,22.0898,22.1346,22.027,22.0539,1390135.0
2020-08-17 12:30:00,24.59,24.61,24.51,24.54,1611731.0,22.0539,22.0718,21.9822,22.0091,1611731.0
2020-08-17 13:00:00,24.54,24.55,24.5,24.53,1761349.0,22.0091,22.018,21.9732,22.0001,1761349.0
2020-08-17 13:30:00,24.53,24.55,24.51,24.54,1279285.0,22.0001,22.018,21.9822,22.0091,1279285.0
2020-08-17 14:00:00,24.55,24.55,24.5,24.55,1335558.0,22.018,22.018,21.9732,22.018,1335558.0
2020-08-17 14:30:00,24.55,24.6,24.52,24.55,1445932.0,22.018,22.0629,21.9911,22.018,1445932.0
2020-08-17 15:00:00,24.55,24.56,24.46,24.48,2253569.0,22.018,22.027,21.9373,21.9553,2253569.0
2020-08-17 15:30:00,24.48,24.57,24.44,24.48,4712716.0,21.9553,22.036,21.9194,21.9553,4712716.0
2020-08-18 09:30:00,24.42,24.45,24.28,24.3,3569593.0,21.9014,21.9283,21.7759,21.7938,3569593.0
2020-08-18 10:00:00,24.3,24.3,24.08,24.1,3187606.0,21.7938,21.7938,21.5965,21.6144,3187606.0
2020-08-18 10:30:00,24.1,24.18,24.03,24.12,2262402.0,21.6144,21.6862,21.5517,21.6324,2262402.0
2020-08-18 11:00:00,24.11,24.22,24.1,24.2,1509372.0,21.6234,21.7221,21.6144,21.7041,1509372.0
2020-08-18 11:30:00,24.19,24.21,24.1,24.11,1179394.0,21.6952,21.7131,21.6144,21.6234,1179394.0
2020-08-18 12:00:00,24.11,24.16,24.05,24.07,1957244.0,21.6234,21.6683,21.5696,21.5875,1957244.0
2020-08-18 12:30:00,24.08,24.09,24.03,24.05,1647254.0,21.5965,21.6055,21.5517,21.5696,1647254.0
2020-08-18 13:00:00,24.05,24.1,24.04,24.07,1050499.0,21.5696,21.6144,21.5606,21.5875,1050499.0
2020-08-18 13:30:00,24.07,24.15,24.06,24.12,1208292.0,21.5875,21.6593,21.5786,21.6324,1208292.0
2020-08-18 14:00:00,24.12,24.13,24.06,24.1,1224325.0,21.6324,21.6414,21.5786,21.6144,1224325.0
2020-08-18 14:30:00,24.1,24.1,24.03,24.05,1479772.0,21.6144,21.6144,21.5517,21.5696,1479772.0
2020-08-18 15:00:00,24.05,24.08,24.03,24.08,1295593.0,21.5696,21.5965,21.5517,21.5965,1295593.0
2020-08-18 15:30:00,24.08,24.1,24.01,24.04,3991976.0,21.5965,21.6144,21.5337,21.5606,3991976.0
2020-08-19 09:30:00,24.02,24.39,23.84,24.22,8190047.0,21.5427,21.8745,21.3813,21.7221,8190047.0
2020-08-19 10:00:00,24.21,24.29,24.03,24.13,2148223.0,21.7131,21.7848,21.5517,21.6414,2148223.0
2020-08-19 10:30:00,24.13,24.23,24.06,24.2,1617638.0,21.6414,21.731,21.5786,21.7041,1617638.0
2020-08-19 11:00:00,24.2,24.22,24.09,24.21,1232771.0,21.7041,21.7221,21.6055,21.7131,1232771.0
2020-08-19 11:30:00,24.2,24.25,24.15,24.16,1174600.0,21.7041,21.749,21.6593,21.6683,1174600.0
2020-08-19 12:00:00,24.16,24.17,24.1,24.13,1008373.0,21.6683,21.6772,21.6144,21.6414,1008373.0
2020-08-19 12:30:00,24.13,24.16,24.01,24.03,1533676.0,21.6414,21.6683,21.5337,21.5517,1533676.0
2020-08-19 13:00:00,24.03,24.09,24.01,24.03,945547.0,21.5517,21.6055,21.5337,21.5517,945547.0
2020-08-19 13:30:00,24.04,24.08,24.01,24.06,1247434.0,21.5606,21.5965,21.5337,21.5786,1247434.0
2020-08-19 14:00:00,24.05,24.27,24.04,24.17,1833173.0,21.5696,21.7669,21.5606,21.6772,1833173.0
2020-08-19 14:30:00,24.18,24.2,24.09,24.14,1301573.0,21.6862,21.7041,21.6055,21.6503,1301573.0
2020-08-19 15:00:00,24.14,24.19,24.07,24.09,1888064.0,21.6503,21.6952,21.5875,21.6055,1888064.0
2020-08-19 15:30:00,24.09,24.09,23.96,24.07,4313238.0,21.6055,21.6055,21.4889,21.5875,4313238.0
2020-08-20 09:30:00,23.74,23.88,23.65,23.7,6441728.0,21.2916,21.4171,21.2109,21.2557,6441728.0
2020-08-20 10:00:00,23.7,23.94,23.68,23.84,2998038.0,21.2557,21.4709,21.2378,21.3813,2998038.0
2020-08-20 10:30:00,23.84,23.85,23.6,23.62,3225039.0,21.3813,21.3902,21.166,21.1839,3225039.0
2020-08-20 11:00:00,23.62,23.69,23.61,23.66,1858218.0,21.1839,21.2467,21.175,21.2198,1858218.0
2020-08-20 11:30:00,23.67,23.76,23.63,23.73,3475528.0,21.2288,21.3095,21.1929,21.2826,3475528.0
2020-08-20 12:00:00,23.73,23.78,23.7,23.76,1453647.0,21.2826,21.3274,21.2557,21.3095,1453647.0
2020-08-20 12:30:00,23.76,23.82,23.76,23.79,1629574.0,21.3095,21.3633,21.3095,21.3364,1629574.0
2020-08-20 13:00:00,23.79,23.82,23.72,23.72,1655399.0,21.3364,21.3633,21.2736,21.2736,1655399.0
2020-08-20 13:30:00,23.72,23.77,23.69,23.7,1343787.0,21.2736,21.3185,21.2467,21.2557,1343787.0
2020-08-20 14:00:00,23.7,23.79,23.66,23.75,1420515.0,21.2557,21.3364,21.2198,21.3005,1420515.0
2020-08-20 14:30:00,23.75,23.81,23.74,23.8,1201824.0,21.3005,21.3544,21.2916,21.3454,1201824.0
2020-08-20 15:00:00,23.8,23.82,23.73,23.77,1487738.0,21.3454,21.3633,21.2826,21.3185,1487738.0
2020-08-20 15:30:00,23.76,23.78,23.72,23.76,3654820.0,21.3095,21.3274,21.2736,21.3095,3654820.0
2020-08-21 09:30:00,23.64,23.91,23.52,23.74,4592422.0,21.2019,21.444,21.0943,21.2916,4592422.0
2020-08-21 10:00:00,23.75,23.78,23.61,23.64,1678307.0,21.3005,21.3274,21.175,21.2019,1678307.0
2020-08-21 10:30:00,23.64,23.7,23.62,23.7,1607064.0,21.2019,21.2557,21.1839,21.2557,1607064.0
2020-08-21 11:00:00,23.7,23.75,23.63,23.66,1337799.0,21.2557,21.3005,21.1929,21.2198,1337799.0
2020-08-21 11:30:00,23.65,23.72,23.64,23.64,1202486.0,21.2109,21.2736,21.2019,21.2019,1202486.0
2020-08-21 12:00:00,23.64,23.67,23.59,23.61,1389953.0,21.2019,21.2288,21.157,21.175,1389953.0
2020-08-21 12:30:00,23.61,23.64,23.57,23.59,1222669.0,21.175,21.2019,21.1391,21.157,1222669.0
2020-08-21 13:00:00,23.59,23.66,23.58,23.66,983294.0,21.157,21.2198,21.1481,21.2198,983294.0
2020-08-21 13:30:00,23.66,23.71,23.64,23.68,1108961.0,21.2198,21.2647,21.2019,21.2378,1108961.0
2020-08-21 14:00:00,23.68,23.7,23.63,23.64,946329.0,21.2378,21.2557,21.1929,21.2019,946329.0
2020-08-21 14:30:00,23.64,23.71,23.63,23.69,1120213.0,21.2019,21.2647,21.1929,21.2467,1120213.0
2020-08-21 15:00:00,23.69,23.72,23.63,23.66,1609131.0,21.2467,21.2736,21.1929,21.2198,1609131.0
2020-08-21 15:30:00,23.65,23.66,23.6,23.64,3617936.0,21.2109,21.2198,21.166,21.2019,3617936.0
2020-08-24 09:30:00,23.8,24.04,23.61,23.95,4016870.0,21.3454,21.5606,21.175,21.4799,4016870.0
2020-08-24 10:00:00,23.95,24.14,23.92,24.08,3461568.0,21.4799,21.6503,21.453,21.5965,3461568.0
2020-08-24 10:30:00,24.08,24.3,24.07,24.29,3706599.0,21.5965,21.7938,21.5875,21.7848,3706599.0
2020-08-24 11:00:00,24.28,24.29,24.07,24.22,2105336.0,21.7759,21.7848,21.5875,21.7221,2105336.0
2020-08-24 11:30:00,24.21,24.29,24.18,24.19,1551895.0,21.7131,21.7848,21.6862,21.6952,1551895.0
2020-08-24 12:00:00,24.2,24.21,24.09,24.16,1969262.0,21.7041,21.7131,21.6055,21.6683,1969262.0
2020-08-24 12:30:00,24.16,24.22,24.11,24.15,2452930.0,21.6683,21.7221,21.6234,21.6593,2452930.0
2020-08-24 13:00:00,24.16,24.19,24.1,24.17,1328454.0,21.6683,21.6952,21.6144,21.6772,1328454.0
2020-08-24 13:30:00,24.18,24.25,24.13,24.14,1777416.0,21.6862,21.749,21.6414,21.6503,1777416.0
2020-08-24 14:00:00,24.14,24.25,24.12,24.24,1582354.0,21.6503,21.749,21.6324,21.74,1582354.0
2020-08-24 14:30:00,24.23,24.3,24.19,24.29,1753196.0,21.731,21.7938,21.6952,21.7848,1753196.0
2020-08-24 15:00:00,24.28,24.35,24.26,24.35,2134802.0,21.7759,21.8387,21.7579,21.8387,2134802.0
2020-08-24 15:30:00,24.35,24.51,24.34,24.51,5461973.0,21.8387,21.9822,21.8297,21.9822,5461973.0
2020-08-25 09:30:00,24.74,24.89,24.35,24.69,5167236.0,22.1884,22.323,21.8387,22.1436,5167236.0
2020-08-25 10:00:00,24.69,24.73,24.43,24.5,2753623.0,22.1436,22.1795,21.9104,21.9732,2753623.0
2020-08-25 10:30:00,24.49,24.5,24.34,24.44,2132848.0,21.9642,21.9732,21.8297,21.9194,2132848.0
2020-08-25 11:00:00,24.44,24.51,24.32,24.51,1957822.0,21.9194,21.9822,21.8118,21.9822,1957822.0
2020-08-25 11:30:00,24.5,24.54,24.34,24.36,1609892.0,21.9732,22.0091,21.8297,21.8476,1609892.0
2020-08-25 12:00:00,24.35,24.4,24.3,24.35,1538881.0,21.8387,21.8835,21.7938,21.8387,1538881.0
2020-08-25 12:30:00,24.36,24.4,24.31,24.32,1387162.0,21.8476,21.8835,21.8028,21.8118,1387162.0
2020-08-25 13:00:00,24.32,24.4,24.3,24.39,1252216.0,21.8118,21.8835,21.7938,21.8745,1252216.0
2020-08-25 13:30:00,24.38,24.45,24.37,24.4,1361566.0,21.8656,21.9283,21.8566,21.8835,1361566.0
2020-08-25 14:00:00,24.39,24.47,24.36,24.46,1658389.0,21.8745,21.9463,21.8476,21.9373,1658389.0
2020-08-25 14:30:00,24.46,24.5,24.44,24.48,1756144.0,21.9373,21.9732,21.9194,21.9553,1756144.0
2020-08-25 15:00:00,24.48,24.51,24.41,24.51,1740359.0,21.9553,21.9822,21.8925,21.9822,1740359.0
2020-08-25 15:30:00,24.5,24.62,24.5,24.61,6110331.0,21.9732,22.0808,21.9732,22.0718,6110331.0
2020-08-26 09:30:00,24.51,24.58,24.24,24.54,3157207.0,21.9822,22.0449,21.74,22.0091,3157207.0
2020-08-26 10:00:00,24.54,24.54,24.21,24.29,2553322.0,22.0091,22.0091,21.7131,21.7848,2553322.0
2020-08-26 10:30:00,24.29,24.36,24.25,24.29,2003796.0,21.7848,21.8476,21.749,21.7848,2003796.0
2020-08-26 11:00:00,24.29,24.3,24.23,24.26,1926196.0,21.7848,21.7938,21.731,21.7579,1926196.0
2020-08-26 11:30:00,24.26,24.26,24.18,24.25,1521922.0,21.7579,21.7579,21.6862,21.749,1521922.0
2020-08-26 12:00:00,24.25,24.27,24.18,24.21,1300327.0,21.749,21.7669,21.6862,21.7131,1300327.0
2020-08-26 12:30:00,24.2,24.28,24.13,24.23,1830515.0,21.7041,21.7759,21.6414,21.731,1830515.0
2020-08-26 13:00:00,24.23,24.23,24.15,24.18,1248791.0,21.731,21.731,21.6593,21.6862,1248791.0
2020-08-26 13:30:00,24.18,24.2,24.15,24.16,1020851.0,21.6862,21.7041,21.6593,21.6683,1020851.0
2020-08-26 14:00:00,24.16,24.21,24.14,24.15,1424790.0,21.6683,21.7131,21.6503,21.6593,1424790.0
2020-08-26 14:30:00,24.15,24.23,24.15,24.18,1412842.0,21.6593,21.731,21.6593,21.6862,1412842.0
2020-08-26 15:00:00,24.18,24.2,24.15,24.19,1359479.0,21.6862,21.7041,21.6593,21.6952,1359479.0
2020-08-26 15:30:00,24.19,24.19,24.04,24.04,4216855.0,21.6952,21.6952,21.5606,21.5606,4216855.0
2020-08-27 09:30:00,23.99,24.72,23.97,24.7,6585710.0,21.5158,22.1705,21.4979,22.1526,6585710.0
2020-08-27 10:00:00,24.71,24.78,24.51,24.59,3844410.0,22.1615,22.2243,21.9822,22.0539,3844410.0
2020-08-27 10:30:00,24.58,24.7,24.49,24.6,1785454.0,22.0449,22.1526,21.9642,22.0629,1785454.0
2020-08-27 11:00:00,24.6,24.63,24.47,24.59,1889939.0,22.0629,22.0898,21.9463,22.0539,1889939.0
2020-08-27 11:30:00,24.6,24.63,24.54,24.62,1663804.0,22.0629,22.0898,22.0091,22.0808,1663804.0
2020-08-27 12:00:00,24.62,24.64,24.52,24.58,1902256.0,22.0808,22.0988,21.9911,22.0449,1902256.0
2020-08-27 12:30:00,24.57,24.6,24.5,24.54,1664073.0,22.036,22.0629,21.9732,22.0091,1664073.0
2020-08-27 13:00:00,24.53,24.64,24.48,24.58,2007579.0,22.0001,22.0988,21.9553,22.0449,2007579.0
2020-08-27 13:30:00,24.58,24.6,24.48,24.53,1163191.0,22.0449,22.0629,21.9553,22.0001,1163191.0
2020-08-27 14:00:00,24.52,24.58,24.49,24.51,1360715.0,21.9911,22.0449,21.9642,21.9822,1360715.0
2020-08-27 14:30:00,24.52,24.58,24.48,24.58,1873821.0,21.9911,22.0449,21.9553,22.0449,1873821.0
2020-08-27 15:00:00,24.58,24.63,24.56,24.62,1688582.0,22.0449,22.0898,22.027,22.0808,1688582.0
2020-08-27 15:30:00,24.62,24.63,24.57,24.59,4985723.0,22.0808,22.0898,22.036,22.0539,4985723.0
2020-08-28 09:30:00,24.75,24.77,24.34,24.52,3940329.0,22.1974,22.2153,21.8297,21.9911,3940329.0
2020-08-28 10:00:00,24.52,24.57,24.39,24.48,2201558.0,21.9911,22.036,21.8745,21.9553,2201558.0
2020-08-28 10:30:00,24.48,24.58,24.47,24.53,1546630.0,21.9553,22.0449,21.9463,22.0001,1546630.0
2020-08-28 11:00:00,24.53,24.55,24.46,24.48,1246657.0,22.0001,22.018,21.9373,21.9553,1246657.0
2020-08-28 11:30:00,24.48,24.53,24.46,24.53,1175188.0,21.9553,22.0001,21.9373,22.0001,1175188.0
2020-08-28 12:00:00,24.53,24.57,24.49,24.54,1181023.0,22.0001,22.036,21.9642,22.0091,1181023.0
2020-08-28 12:30:00,24.55,24.66,24.51,24.61,1429438.0,22.018,22.1167,21.9822,22.0718,1429438.0
2020-08-28 13:00:00,24.61,24.63,24.55,24.59,1389970.0,22.0718,22.0898,22.018,22.0539,1389970.0
2020-08-28 13:30:00,24.59,24.61,24.55,24.59,641257.0,22.0539,22.0718,22.018,22.0539,641257.0
2020-08-28 14:00:00,24.59,24.68,24.57,24.59,1187331.0,22.0539,22.1346,22.036,22.0539,1187331.0
2020-08-28 14:30:00,24.59,24.62,24.55,24.61,1446655.0,22.0539,22.0808,22.018,22.0718,1446655.0
2020-08-28 15:00:00,24.62,24.69,24.61,24.68,1522462.0,22.0808,22.1436,22.0718,22.1346,1522462.0
2020-08-28 15:30:00,24.68,24.71,24.61,24.68,3621468.0,22.1346,22.1615,22.0718,22.1346,3621468.0
2020-08-31 09:30:00,24.49,24.52,24.23,24.33,3247702.0,21.9642,21.9911,21.731,21.8207,3247702.0
2020-08-31 10:00:00,24.33,24.36,24.25,24.29,2056507.0,21.8207,21.8476,21.749,21.7848,2056507.0
2020-08-31 10:30:00,24.29,24.43,24.27,24.34,1330290.0,21.7848,21.9104,21.7669,21.8297,1330290.0
2020-08-31 11:00:00,24.34,24.39,24.22,24.22,1590107.0,21.8297,21.8745,21.7221,21.7221,1590107.0
2020-08-31 11:30:00,24.23,24.33,24.21,24.27,1327538.0,21.731,21.8207,21.7131,21.7669,1327538.0
2020-08-31 12:00:00,24.27,24.29,24.15,24.17,2378577.0,21.7669,21.7848,21.6593,21.6772,2378577.0
2020-08-31 12:30:00,24.17,24.17,24.1,24.13,1675682.0,21.6772,21.6772,21.6144,21.6414,1675682.0
2020-08-31 13:00:00,24.13,24.17,24.11,24.14,1341750.0,21.6414,21.6772,21.6234,21.6503,1341750.0
2020-08-31 13:30:00,24.14,24.16,24.09,24.11,1211209.0,21.6503,21.6683,21.6055,21.6234,1211209.0
2020-08-31 14:00:00,24.11,24.25,24.1,24.21,1518501.0,21.6234,21.749,21.6144,21.7131,1518501.0
2020-08-31 14:30:00,24.2,24.28,24.2,24.22,999468.0,21.7041,21.7759,21.7041,21.7221,999468.0
2020-08-31 15:00:00,24.21,24.25,24.17,24.21,952210.0,21.7131,21.749,21.6772,21.7131,952210.0
2020-08-31 15:30:00,24.21,24.31,24.13,24.13,3583820.0,21.7131,21.8028,21.6414,21.6414,3583820.0
2020-09-01 09:30:00,24.02,24.26,23.74,24.15,5079223.0,21.5427,21.7579,21.2916,21.6593,5079223.0
2020-09-01 10:00:00,24.16,24.28,24.07,24.21,1933247.0,21.6683,21.7759,21.5875,21.7131,1933247.0
2020-09-01 10:30:00,24.21,24.34,24.17,24.23,1908196.0,21.7131,21.8297,21.6772,21.731,1908196.0
2020-09-01 11:00:00,24.23,24.24,24.1,24.11,1457840.0,21.731,21.74,21.6144,21.6234,1457840.0
2020-09-01 11:30:00,24.11,24.22,24.08,24.1,1378134.0,21.6234,21.7221,21.5965,21.6144,1378134.0
2020-09-01 12:00:00,24.1,24.11,23.95,23.96,1536801.0,21.6144,21.6234,21.4799,21.4889,1536801.0
2020-09-01 12:30:00,23.96,24.02,23.95,24.01,1203241.0,21.4889,21.5427,21.4799,21.5337,1203241.0
2020-09-01 13:00:00,24.0,24.02,23.85,23.88,1517199.0,21.5248,21.5427,21.3902,21.4171,1517199.0
2020-09-01 13:30:00,23.88,23.93,23.82,23.91,2329547.0,21.4171,21.462,21.3633,21.444,2329547.0
2020-09-01 14:00:00,23.91,23.96,23.9,23.95,1653824.0,21.444,21.4889,21.4351,21.4799,1653824.0
2020-09-01 14:30:00,23.94,23.99,23.92,23.94,1075492.0,21.4709,21.5158,21.453,21.4709,1075492.0
2020-09-01 15:00:00,23.94,24.02,23.91,24.0,1883910.0,21.4709,21.5427,21.444,21.5248,1883910.0
2020-09-01 15:30:00,24.0,24.07,23.99,24.05,3224385.0,21.5248,21.5875,21.5158,21.5696,3224385.0
2020-09-02 09:30:00,24.01,24.38,23.93,24.37,4735207.0,21.5337,21.8656,21.462,21.8566,4735207.0
2020-09-02 10:00:00,24.37,24.39,24.17,24.33,3210622.0,21.8566,21.8745,21.6772,21.8207,3210622.0
2020-09-02 10:30:00,24.33,24.45,24.25,24.4,2933851.0,21.8207,21.9283,21.749,21.8835,2933851.0
2020-09-02 11:00:00,24.41,24.56,24.4,24.46,3567909.0,21.8925,22.027,21.8835,21.9373,3567909.0
2020-09-02 11:30:00,24.46,24.66,24.46,24.61,3874075.0,21.9373,22.1167,21.9373,22.0718,3874075.0
2020-09-02 12:00:00,24.61,24.66,24.49,24.54,1819057.0,22.0718,22.1167,21.9642,22.0091,1819057.0
2020-09-02 12:30:00,24.54,24.54,24.39,24.4,1588856.0,22.0091,22.0091,21.8745,21.8835,1588856.0
2020-09-02 13:00:00,24.4,24.48,24.36,24.46,1361121.0,21.8835,21.9553,21.8476,21.9373,1361121.0
2020-09-02 13:30:00,24.46,24.49,24.44,24.44,1245905.0,21.9373,21.9642,21.9194,21.9194,1245905.0
2020-09-02 14:00:00,24.44,24.45,24.38,24.44,1107266.0,21.9194,21.9283,21.8656,21.9194,1107266.0
2020-09-02 14:30:00,24.45,24.5,24.41,24.49,2064249.0,21.9283,21.9732,21.8925,21.9642,2064249.0
2020-09-02 15:00:00,24.5,24.53,24.42,24.5,2269387.0,21.9732,22.0001,21.9014,21.9732,2269387.0
2020-09-02 15:30:00,24.49,24.61,24.48,24.56,4633191.0,21.9642,22.0718,21.9553,22.027,4633191.0
2020-09-03 09:30:00,24.81,25.36,24.8,25.26,8775672.0,22.2512,22.7445,22.2423,22.6548,8775672.0
2020-09-03 10:00:00,25.26,25.27,24.78,24.82,3557616.0,22.6548,22.6638,22.2243,22.2602,3557616.0
2020-09-03 10:30:00,24.82,24.94,24.7,24.78,2729661.0,22.2602,22.3678,22.1526,22.2243,2729661.0
2020-09-03 11:00:00,24.78,24.79,24.3,24.45,3127885.0,22.2243,22.2333,21.7938,21.9283,3127885.0
2020-09-03 11:30:00,24.45,24.6,24.4,24.56,2267762.0,21.9283,22.0629,21.8835,22.027,2267762.0
2020-09-03 12:00:00,24.57,24.66,24.53,24.6,1568164.0,22.036,22.1167,22.0001,22.0629,1568164.0
2020-09-03 12:30:00,24.59,24.62,24.45,24.49,1748945.0,22.0539,22.0808,21.9283,21.9642,1748945.0
2020-09-03 13:00:00,24.5,24.63,24.42,24.6,1957121.0,21.9732,22.0898,21.9014,22.0629,1957121.0
2020-09-03 13:30:00,24.6,24.63,24.46,24.57,1924317.0,22.0629,22.0898,21.9373,22.036,1924317.0
2020-09-03 14:00:00,24.56,24.62,24.5,24.59,1352187.0,22.027,22.0808,21.9732,22.0539,1352187.0
2020-09-03 14:30:00,24.59,24.67,24.49,24.49,1944692.0,22.0539,22.1257,21.9642,21.9642,1944692.0
2020-09-03 15:00:00,24.49,24.55,24.39,24.44,2122209.0,21.9642,22.018,21.8745,21.9194,2122209.0
2020-09-03 15:30:00,24.43,24.52,24.33,24.51,4845193.0,21.9104,21.9911,21.8207,21.9822,4845193.0
2020-09-04 09:30:00,25.0,25.19,24.68,24.89,7255500.0,22.4216,22.592,22.1346,22.323,7255500.0
2020-09-04 10:00:00,24.9,25.04,24.71,24.74,3625493.0,22.3319,22.4575,22.1615,22.1884,3625493.0
2020-09-04 10:30:00,24.75,24.8,24.45,24.56,4179753.0,22.1974,22.2423,21.9283,22.027,4179753.0
2020-09-04 11:00:00,24.56,24.61,24.35,24.46,3120730.0,22.027,22.0718,21.8387,21.9373,3120730.0
2020-09-04 11:30:00,24.47,24.55,24.25,24.33,3605582.0,21.9463,22.018,21.749,21.8207,3605582.0
2020-09-04 12:00:00,24.33,24.5,24.28,24.45,3132889.0,21.8207,21.9732,21.7759,21.9283,3132889.0
2020-09-04 12:30:00,24.45,24.59,24.4,24.55,1852486.0,21.9283,22.0539,21.8835,22.018,1852486.0
2020-09-04 13:00:00,24.55,24.7,24.54,24.63,1848856.0,22.018,22.1526,22.0091,22.0898,1848856.0
2020-09-04 13:30:00,24.64,24.65,24.51,24.65,1104565.0,22.0988,22.1077,21.9822,22.1077,1104565.0
2020-09-04 14:00:00,24.64,24.71,24.59,24.69,1242930.0,22.0988,22.1615,22.0539,22.1436,1242930.0
2020-09-04 14:30:00,24.7,24.81,24.66,24.78,1761923.0,22.1526,22.2512,22.1167,22.2243,1761923.0
2020-09-04 15:00:00,24.78,24.87,24.72,24.78,2560326.0,22.2243,22.305,22.1705,22.2243,2560326.0
2020-09-04 15:30:00,24.78,24.81,24.67,24.79,5892880.0,22.2243,22.2512,22.1257,22.2333,5892880.0
2020-09-08 09:30:00,24.26,24.55,23.99,24.12,7690832.0,21.7579,22.018,21.5158,21.6324,7690832.0
2020-09-08 10:00:00,24.13,24.14,23.84,23.98,4965483.0,21.6414,21.6503,21.3813,21.5068,4965483.0
2020-09-08 10:30:00,23.98,24.08,23.8,23.8,3216543.0,21.5068,21.5965,21.3454,21.3454,3216543.0
2020-09-08 11:00:00,23.81,23.96,23.73,23.87,3392171.0,21.3544,21.4889,21.2826,21.4082,3392171.0
2020-09-08 11:30:00,23.86,23.93,23.8,23.82,1884049.0,21.3992,21.462,21.3454,21.3633,1884049.0
2020-09-08 12:00:00,23.82,24.05,23.82,23.99,1904217.0,21.3633,21.5696,21.3633,21.5158,1904217.0
2020-09-08 12:30:00,24.0,24.06,23.92,24.03,1527536.0,21.5248,21.5786,21.453,21.5517,1527536.0
2020-09-08 13:00:00,24.03,24.23,24.02,24.23,2119935.0,21.5517,21.731,21.5427,21.731,2119935.0
2020-09-08 13:30:00,24.23,24.3,24.19,24.29,2197543.0,21.731,21.7938,21.6952,21.7848,2197543.0
2020-09-08 14:00:00,24.29,24.33,24.13,24.17,2122696.0,21.7848,21.8207,21.6414,21.6772,2122696.0
2020-09-08 14:30:00,24.17,24.17,23.99,24.09,2484136.0,21.6772,21.6772,21.5158,21.6055,2484136.0
2020-09-08 15:00:00,24.09,24.1,23.97,24.04,2672155.0,21.6055,21.6144,21.4979,21.5606,2672155.0
2020-09-08 15:30:00,24.04,24.1,23.94,23.96,5966693.0,21.5606,21.6144,21.4709,21.4889,5966693.0
2020-09-09 09:30:00,24.01,24.07,23.85,23.96,5173236.0,21.5337,21.5875,21.3902,21.4889,5173236.0
2020-09-09 10:00:00,23.97,24.04,23.77,23.78,3168358.0,21.4979,21.5606,21.3185,21.3274,3168358.0
2020-09-09 10:30:00,23.78,23.84,23.7,23.78,2874286.0,21.3274,21.3813,21.2557,21.3274,2874286.0
2020-09-09 11:00:00,23.79,23.9,23.78,23.84,1525729.0,21.3364,21.4351,21.3274,21.3813,1525729.0
2020-09-09 11:30:00,23.83,23.84,23.76,23.77,2346334.0,21.3723,21.3813,21.3095,21.3185,2346334.0
2020-09-09 12:00:00,23.78,23.79,23.72,23.74,2029707.0,21.3274,21.3364,21.2736,21.2916,2029707.0
2020-09-09 12:30:00,23.74,23.81,23.73,23.73,1902731.0,21.2916,21.3544,21.2826,21.2826,1902731.0
2020-09-09 13:00:00,23.74,23.84,23.73,23.8,2336115.0,21.2916,21.3813,21.2826,21.3454,2336115.0
2020-09-09 13:30:00,23.8,23.84,23.76,23.8,2698197.0,21.3454,21.3813,21.3095,21.3454,2698197.0
2020-09-09 14:00:00,23.79,23.82,23.73,23.76,3936363.0,21.3364,21.3633,21.2826,21.3095,3936363.0
2020-09-09 14:30:00,23.76,23.87,23.76,23.86,2376005.0,21.3095,21.4082,21.3095,21.3992,2376005.0
2020-09-09 15:00:00,23.86,23.95,23.86,23.94,2713632.0,21.3992,21.4799,21.3992,21.4709,2713632.0
2020-09-09 15:30:00,23.94,23.94,23.82,23.85,6717992.0,21.4709,21.4709,21.3633,21.3902,6717992.0
2020-09-10 09:30:00,24.03,24.67,24.03,24.47,8402591.0,21.5517,22.1257,21.5517,21.9463,8402591.0
2020-09-10 10:00:00,24.48,24.59,24.37,24.53,4778138.0,21.9553,22.0539,21.8566,22.0001,4778138.0
2020-09-10 10:30:00,24.54,24.55,24.21,24.26,3734735.0,22.0091,22.018,21.7131,21.7579,3734735.0
2020-09-10 11:00:00,24.25,24.38,24.19,24.34,2691718.0,21.749,21.8656,21.6952,21.8297,2691718.0
2020-09-10 11:30:00,24.34,24.34,24.21,24.23,2200205.0,21.8297,21.8297,21.7131,21.731,2200205.0
2020-09-10 12:00:00,24.22,24.29,24.18,24.25,1551505.0,21.7221,21.7848,21.6862,21.749,1551505.0
2020-09-10 12:30:00,24.24,24.29,24.09,24.1,1998911.0,21.74,21.7848,21.6055,21.6144,1998911.0
2020-09-10 13:00:00,24.1,24.2,24.05,24.14,2632441.0,21.6144,21.7041,21.5696,21.6503,2632441.0
2020-09-10 13:30:00,24.15,24.2,24.01,24.08,1961358.0,21.6593,21.7041,21.5337,21.5965,1961358.0
2020-09-10 14:00:00,24.08,24.15,23.92,23.94,2529681.0,21.5965,21.6593,21.453,21.4709,2529681.0
2020-09-10 14:30:00,23.94,24.05,23.86,24.04,3814702.0,21.4709,21.5696,21.3992,21.5606,3814702.0
2020-09-10 15:00:00,24.04,24.05,23.86,23.99,4049860.0,21.5606,21.5696,21.3992,21.5158,4049860.0
2020-09-10 15:30:00,23.99,24.03,23.91,23.95,8828340.0,21.5158,21.5517,21.444,21.4799,8828340.0
2020-09-11 09:30:00,23.92,23.98,23.71,23.87,4679661.0,21.453,21.5068,21.2647,21.4082,4679661.0
2020-09-11 10:00:00,23.87,24.02,23.83,23.94,2109821.0,21.4082,21.5427,21.3723,21.4709,2109821.0
2020-09-11 10:30:00,23.94,24.01,23.89,23.95,1473181.0,21.4709,21.5337,21.4261,21.4799,1473181.0
2020-09-11 11:00:00,23.95,24.08,23.92,24.04,1846457.0,21.4799,21.5965,21.453,21.5606,1846457.0
2020-09-11 11:30:00,24.04,24.11,23.99,24.09,1518998.0,21.5606,21.6234,21.5158,21.6055,1518998.0
2020-09-11 12:00:00,24.09,24.25,24.06,24.21,1622945.0,21.6055,21.749,21.5786,21.7131,1622945.0
2020-09-11 12:30:00,24.21,24.23,24.11,24.18,1538997.0,21.7131,21.731,21.6234,21.6862,1538997.0
2020-09-11 13:00:00,24.18,24.19,23.99,24.02,1598579.0,21.6862,21.6952,21.5158,21.5427,1598579.0
2020-09-11 13:30:00,24.02,24.04,23.93,23.95,1656284.0,21.5427,21.5606,21.462,21.4799,1656284.0
2020-09-11 14:00:00,23.95,24.05,23.9,24.02,2025542.0,21.4799,21.5696,21.4351,21.5427,2025542.0
2020-09-11 14:30:00,24.02,24.12,24.01,24.1,1464923.0,21.5427,21.6324,21.5337,21.6144,1464923.0
2020-09-11 15:00:00,24.1,24.22,24.03,24.21,2287516.0,21.6144,21.7221,21.5517,21.7131,2287516.0
2020-09-11 15:30:00,24.21,24.32,24.2,24.26,6526147.0,21.7131,21.8118,21.7041,21.7579,6526147.0
2020-09-14 09:30:00,24.37,24.66,24.23,24.66,5163129.0,21.8566,22.1167,21.731,22.1167,5163129.0
2020-09-14 10:00:00,24.66,24.89,24.64,24.8,5820357.0,22.1167,22.323,22.0988,22.2423,5820357.0
2020-09-14 10:30:00,24.8,24.96,24.78,24.83,2902532.0,22.2423,22.3857,22.2243,22.2692,2902532.0
2020-09-14 11:00:00,24.83,24.92,24.81,24.84,2253718.0,22.2692,22.3499,22.2512,22.2781,2253718.0
2020-09-14 11:30:00,24.84,24.85,24.68,24.69,2928291.0,22.2781,22.2871,22.1346,22.1436,2928291.0
2020-09-14 12:00:00,24.69,24.86,24.67,24.85,2031480.0,22.1436,22.2961,22.1257,22.2871,2031480.0
2020-09-14 12:30:00,24.85,24.95,24.83,24.93,2622375.0,22.2871,22.3768,22.2692,22.3588,2622375.0
2020-09-14 13:00:00,24.93,24.96,24.82,24.89,2430926.0,22.3588,22.3857,22.2602,22.323,2430926.0
2020-09-14 13:30:00,24.89,24.91,24.7,24.81,2541247.0,22.323,22.3409,22.1526,22.2512,2541247.0
2020-09-14 14:00:00,24.81,24.94,24.81,24.87,2104477.0,22.2512,22.3678,22.2512,22.305,2104477.0
2020-09-14 14:30:00,24.87,24.97,24.76,24.86,3639600.0,22.305,22.3947,22.2064,22.2961,3639600.0
2020-09-14 15:00:00,24.86,24.87,24.66,24.79,3426755.0,22.2961,22.305,22.1167,22.2333,3426755.0
2020-09-14 15:30:00,24.79,24.94,24.72,24.8,6041243.0,22.2333,22.3678,22.1705,22.2423,6041243.0
2020-09-15 09:30:00,24.96,25.04,24.56,24.59,6249699.0,22.3857,22.4575,22.027,22.0539,6249699.0
2020-09-15 10:00:00,24.6,24.93,24.58,24.83,2904613.0,22.0629,22.3588,22.0449,22.2692,2904613.0
2020-09-15 10:30:00,24.84,25.02,24.8,24.92,2460343.0,22.2781,22.4396,22.2423,22.3499,2460343.0
2020-09-15 11:00:00,24.92,24.98,24.8,24.8,2579029.0,22.3499,22.4037,22.2423,22.2423,2579029.0
2020-09-15 11:30:00,24.8,24.85,24.75,24.85,2461071.0,22.2423,22.2871,22.1974,22.2871,2461071.0
2020-09-15 12:00:00,24.85,24.89,24.8,24.88,1690690.0,22.2871,22.323,22.2423,22.314,1690690.0
2020-09-15 12:30:00,24.89,24.99,24.87,24.98,1480454.0,22.323,22.4127,22.305,22.4037,1480454.0
2020-09-15 13:00:00,24.98,25.03,24.94,24.98,1916452.0,22.4037,22.4485,22.3678,22.4037,1916452.0
2020-09-15 13:30:00,24.97,25.03,24.93,25.01,1674481.0,22.3947,22.4485,22.3588,22.4306,1674481.0
2020-09-15 14:00:00,25.01,25.03,24.95,25.0,2051371.0,22.4306,22.4485,22.3768,22.4216,2051371.0
2020-09-15 14:30:00,25.0,25.01,24.93,24.96,1836852.0,22.4216,22.4306,22.3588,22.3857,1836852.0
2020-09-15 15:00:00,24.96,24.96,24.87,24.89,2661263.0,22.3857,22.3857,22.305,22.323,2661263.0
2020-09-15 15:30:00,24.89,24.96,24.85,24.89,7258166.0,22.323,22.3857,22.2871,22.323,7258166.0
2020-09-16 09:30:00,24.87,25.13,24.75,25.1,3677374.0,22.305,22.5382,22.1974,22.5113,3677374.0
2020-09-16 10:00:00,25.09,25.49,25.08,25.33,4327720.0,22.5023,22.8611,22.4934,22.7176,4327720.0
2020-09-16 10:30:00,25.34,25.58,25.3,25.57,2839283.0,22.7266,22.9418,22.6907,22.9328,2839283.0
2020-09-16 11:00:00,25.57,25.69,25.56,25.66,2462789.0,22.9328,23.0405,22.9239,23.0136,2462789.0
2020-09-16 11:30:00,25.66,25.71,25.57,25.66,1854995.0,23.0136,23.0584,22.9328,23.0136,1854995.0
2020-09-16 12:00:00,25.66,25.69,25.57,25.69,1922666.0,23.0136,23.0405,22.9328,23.0405,1922666.0
2020-09-16 12:30:00,25.68,25.77,25.64,25.66,2172338.0,23.0315,23.1122,22.9956,23.0136,2172338.0
2020-09-16 13:00:00,25.65,25.71,25.58,25.67,1896879.0,23.0046,23.0584,22.9418,23.0225,1896879.0
2020-09-16 13:30:00,25.67,25.79,25.65,25.7,2287210.0,23.0225,23.1301,23.0046,23.0494,2287210.0
2020-09-16 14:00:00,25.7,25.9,25.69,25.85,3298432.0,23.0494,23.2288,23.0405,23.184,3298432.0
2020-09-16 14:30:00,25.85,26.0,25.82,25.87,5430974.0,23.184,23.3185,23.1571,23.2019,5430974.0
2020-09-16 15:00:00,25.87,25.89,25.57,25.72,3885773.0,23.2019,23.2198,22.9328,23.0674,3885773.0
2020-09-16 15:30:00,25.72,25.84,25.63,25.7,7283739.0,23.0674,23.175,22.9866,23.0494,7283739.0
2020-09-17 09:30:00,25.23,25.41,25.03,25.12,4422582.0,22.6279,22.7893,22.4485,22.5292,4422582.0
2020-09-17 10:00:00,25.12,25.43,25.06,25.38,3795078.0,22.5292,22.8073,22.4754,22.7624,3795078.0
2020-09-17 10:30:00,25.38,25.4,25.27,25.3,2628999.0,22.7624,22.7804,22.6638,22.6907,2628999.0
2020-09-17 11:00:00,25.3,25.34,25.13,25.14,2148693.0,22.6907,22.7266,22.5382,22.5472,2148693.0
2020-09-17 11:30:00,25.15,25.16,24.97,25.03,3754260.0,22.5562,22.5651,22.3947,22.4485,3754260.0
2020-09-17 12:00:00,25.02,25.05,24.9,24.96,4292425.0,22.4396,22.4665,22.3319,22.3857,4292425.0
2020-09-17 12:30:00,24.96,25.1,24.95,25.05,1884301.0,22.3857,22.5113,22.3768,22.4665,1884301.0
2020-09-17 13:00:00,25.05,25.06,24.92,24.98,1781984.0,22.4665,22.4754,22.3499,22.4037,1781984.0
2020-09-17 13:30:00,24.98,25.06,24.97,25.06,2140802.0,22.4037,22.4754,22.3947,22.4754,2140802.0
2020-09-17 14:00:00,25.06,25.14,25.04,25.04,1741489.0,22.4754,22.5472,22.4575,22.4575,1741489.0
2020-09-17 14:30:00,25.05,25.06,24.98,25.01,1872778.0,22.4665,22.4754,22.4037,22.4306,1872778.0
2020-09-17 15:00:00,25.01,25.1,24.95,24.98,3473287.0,22.4306,22.5113,22.3768,22.4037,3473287.0
2020-09-17 15:30:00,24.98,25.15,24.97,25.12,5882503.0,22.4037,22.5562,22.3947,22.5292,5882503.0
2020-09-18 09:30:00,24.94,25.27,24.9,25.03,6481174.0,22.3678,22.6638,22.3319,22.4485,6481174.0
2020-09-18 10:00:00,25.04,25.37,24.96,25.35,2379901.0,22.4575,22.7535,22.3857,22.7355,2379901.0
2020-09-18 10:30:00,25.35,25.4,25.23,25.25,1811759.0,22.7355,22.7804,22.6279,22.6458,1811759.0
2020-09-18 11:00:00,25.24,25.3,25.16,25.21,1358620.0,22.6369,22.6907,22.5651,22.61,1358620.0
2020-09-18 11:30:00,25.21,25.33,25.18,25.26,1279180.0,22.61,22.7176,22.5831,22.6548,1279180.0
2020-09-18 12:00:00,25.27,25.29,25.19,25.21,1250228.0,22.6638,22.6817,22.592,22.61,1250228.0
2020-09-18 12:30:00,25.21,25.23,25.1,25.13,1381830.0,22.61,22.6279,22.5113,22.5382,1381830.0
2020-09-18 13:00:00,25.13,25.2,25.08,25.09,1481619.0,22.5382,22.601,22.4934,22.5023,1481619.0
2020-09-18 13:30:00,25.08,25.1,25.0,25.1,1479996.0,22.4934,22.5113,22.4216,22.5113,1479996.0
2020-09-18 14:00:00,25.1,25.13,25.03,25.12,1486468.0,22.5113,22.5382,22.4485,22.5292,1486468.0
2020-09-18 14:30:00,25.12,25.14,25.0,25.02,1364215.0,22.5292,22.5472,22.4216,22.4396,1364215.0
2020-09-18 15:00:00,25.02,25.06,24.98,25.05,2843032.0,22.4396,22.4754,22.4037,22.4665,2843032.0
2020-09-18 15:30:00,25.05,25.29,24.99,25.1,9667276.0,22.4665,22.6817,22.4127,22.5113,9667276.0
2020-09-21 09:30:00,24.45,24.52,24.16,24.41,6442301.0,21.9283,21.9911,21.6683,21.8925,6442301.0
2020-09-21 10:00:00,24.41,24.53,24.18,24.25,3354210.0,21.8925,22.0001,21.6862,21.749,3354210.0
2020-09-21 10:30:00,24.24,24.25,23.96,24.02,3976879.0,21.74,21.749,21.4889,21.5427,3976879.0
2020-09-21 11:00:00,24.01,24.02,23.8,23.82,3578464.0,21.5337,21.5427,21.3454,21.3633,3578464.0
2020-09-21 11:30:00,23.82,23.92,23.79,23.87,2613173.0,21.3633,21.453,21.3364,21.4082,2613173.0
2020-09-21 12:00:00,23.87,23.93,23.82,23.85,2225023.0,21.4082,21.462,21.3633,21.3902,2225023.0
2020-09-21 12:30:00,23.85,23.87,23.75,23.77,3708751.0,21.3902,21.4082,21.3005,21.3185,3708751.0
2020-09-21 13:00:00,23.78,23.95,23.72,23.95,3210692.0,21.3274,21.4799,21.2736,21.4799,3210692.0
2020-09-21 13:30:00,23.95,23.98,23.87,23.88,2148359.0,21.4799,21.5068,21.4082,21.4171,2148359.0
2020-09-21 14:00:00,23.87,23.96,23.83,23.88,1863452.0,21.4082,21.4889,21.3723,21.4171,1863452.0
2020-09-21 14:30:00,23.89,23.91,23.78,23.87,2086297.0,21.4261,21.444,21.3274,21.4082,2086297.0
2020-09-21 15:00:00,23.87,24.1,23.85,24.01,3476545.0,21.4082,21.6144,21.3902,21.5337,3476545.0
2020-09-21 15:30:00,24.01,24.06,23.93,24.03,6444115.0,21.5337,21.5786,21.462,21.5517,6444115.0
2020-09-22 09:30:00,23.98,24.36,23.92,23.92,4678967.0,21.5068,21.8476,21.453,21.453,4678967.0
2020-09-22 10:00:00,23.92,23.99,23.85,23.91,2913800.0,21.453,21.5158,21.3902,21.444,2913800.0
2020-09-22 10:30:00,23.92,23.96,23.65,23.66,3677784.0,21.453,21.4889,21.2109,21.2198,3677784.0
2020-09-22 11:00:00,23.67,23.74,23.63,23.71,2502349.0,21.2288,21.2916,21.1929,21.2647,2502349.0
2020-09-22 11:30:00,23.71,23.71,23.58,23.6,1922236.0,21.2647,21.2647,21.1481,21.166,1922236.0
2020-09-22 12:00:00,23.6,23.67,23.59,23.6,1680389.0,21.166,21.2288,21.157,21.166,1680389.0
2020-09-22 12:30:00,23.61,23.68,23.56,23.59,1619197.0,21.175,21.2378,21.1301,21.157,1619197.0
2020-09-22 13:00:00,23.58,23.61,23.53,23.59,1935107.0,21.1481,21.175,21.1032,21.157,1935107.0
2020-09-22 13:30:00,23.59,23.7,23.58,23.65,2204711.0,21.157,21.2557,21.1481,21.2109,2204711.0
2020-09-22 14:00:00,23.66,23.71,23.62,23.65,1465179.0,21.2198,21.2647,21.1839,21.2109,1465179.0
2020-09-22 14:30:00,23.65,23.71,23.62,23.63,1226457.0,21.2109,21.2647,21.1839,21.1929,1226457.0
2020-09-22 15:00:00,23.63,23.71,23.6,23.69,2240232.0,21.1929,21.2647,21.166,21.2467,2240232.0
2020-09-22 15:30:00,23.69,23.7,23.62,23.66,5047651.0,21.2467,21.2557,21.1839,21.2198,5047651.0
2020-09-23 09:30:00,23.78,24.13,23.7,23.77,4654875.0,21.3274,21.6414,21.2557,21.3185,4654875.0
2020-09-23 10:00:00,23.77,23.84,23.66,23.67,2275518.0,21.3185,21.3813,21.2198,21.2288,2275518.0
2020-09-23 10:30:00,23.67,23.69,23.53,23.57,2246356.0,21.2288,21.2467,21.1032,21.1391,2246356.0
2020-09-23 11:00:00,23.57,23.62,23.44,23.46,3039460.0,21.1391,21.1839,21.0225,21.0405,3039460.0
2020-09-23 11:30:00,23.45,23.56,23.41,23.43,1795839.0,21.0315,21.1301,20.9956,21.0135,1795839.0
2020-09-23 12:00:00,23.43,23.45,23.35,23.41,2053860.0,21.0135,21.0315,20.9418,20.9956,2053860.0
2020-09-23 12:30:00,23.4,23.53,23.38,23.45,1484446.0,20.9866,21.1032,20.9687,21.0315,1484446.0
2020-09-23 13:00:00,23.46,23.47,23.35,23.37,1467257.0,21.0405,21.0494,20.9418,20.9597,1467257.0
2020-09-23 13:30:00,23.36,23.39,23.29,23.31,1837131.0,20.9508,20.9777,20.888,20.9059,1837131.0
2020-09-23 14:00:00,23.31,23.33,23.15,23.18,2276102.0,20.9059,20.9239,20.7624,20.7893,2276102.0
2020-09-23 14:30:00,23.18,23.2,23.02,23.04,2527775.0,20.7893,20.8073,20.6458,20.6638,2527775.0
2020-09-23 15:00:00,23.04,23.09,22.87,22.96,5449935.0,20.6638,20.7086,20.5113,20.592,5449935.0
2020-09-23 15:30:00,22.96,23.01,22.83,22.84,7070435.0,20.592,20.6369,20.4754,20.4844,7070435.0
2020-09-24 09:30:00,22.96,22.99,22.55,22.75,5046437.0,20.592,20.6189,20.2243,20.4037,5046437.0
2020-09-24 10:00:00,22.75,23.12,22.73,22.96,3627708.0,20.4037,20.7355,20.3857,20.592,3627708.0
2020-09-24 10:30:00,22.96,23.13,22.94,23.03,2994814.0,20.592,20.7445,20.5741,20.6548,2994814.0
2020-09-24 11:00:00,23.03,23.09,22.95,23.02,2119541.0,20.6548,20.7086,20.583,20.6458,2119541.0
2020-09-24 11:30:00,23.01,23.32,22.98,23.3,2468798.0,20.6369,20.9149,20.61,20.897,2468798.0
2020-09-24 12:00:00,23.3,23.52,23.28,23.45,2897491.0,20.897,21.0943,20.879,21.0315,2897491.0
2020-09-24 12:30:00,23.45,23.48,23.33,23.48,1487852.0,21.0315,21.0584,20.9239,21.0584,1487852.0
2020-09-24 13:00:00,23.48,23.69,23.43,23.64,2307853.0,21.0584,21.2467,21.0135,21.2019,2307853.0
2020-09-24 13:30:00,23.64,23.72,23.57,23.58,1786359.0,21.2019,21.2736,21.1391,21.1481,1786359.0
2020-09-24 14:00:00,23.58,23.61,23.4,23.41,1540071.0,21.1481,21.175,20.9866,20.9956,1540071.0
2020-09-24 14:30:00,23.41,23.47,23.29,23.32,2673429.0,20.9956,21.0494,20.888,20.9149,2673429.0
2020-09-24 15:00:00,23.32,23.44,23.25,23.29,2785290.0,20.9149,21.0225,20.8521,20.888,2785290.0
2020-09-24 15:30:00,23.3,23.39,23.25,23.32,6657171.0,20.897,20.9777,20.8521,20.9149,6657171.0
2020-09-25 09:30:00,23.12,23.35,23.01,23.16,3808189.0,20.7355,20.9418,20.6369,20.7714,3808189.0
2020-09-25 10:00:00,23.16,23.3,23.06,23.21,2660954.0,20.7714,20.897,20.6817,20.8162,2660954.0
2020-09-25 10:30:00,23.21,23.4,23.14,23.33,2001928.0,20.8162,20.9866,20.7535,20.9239,2001928.0
2020-09-25 11:00:00,23.33,23.34,23.2,23.25,1406437.0,20.9239,20.9328,20.8073,20.8521,1406437.0
2020-09-25 11:30:00,23.25,23.34,23.21,23.26,1422913.0,20.8521,20.9328,20.8162,20.8611,1422913.0
2020-09-25 12:00:00,23.27,23.38,23.26,23.35,1165308.0,20.87,20.9687,20.8611,20.9418,1165308.0
2020-09-25 12:30:00,23.35,23.48,23.35,23.46,1218128.0,20.9418,21.0584,20.9418,21.0405,1218128.0
2020-09-25 13:00:00,23.46,23.54,23.43,23.48,1526814.0,21.0405,21.1122,21.0135,21.0584,1526814.0
2020-09-25 13:30:00,23.48,23.58,23.48,23.54,1372236.0,21.0584,21.1481,21.0584,21.1122,1372236.0
2020-09-25 14:00:00,23.54,23.57,23.46,23.53,1645271.0,21.1122,21.1391,21.0405,21.1032,1645271.0
2020-09-25 14:30:00,23.53,23.65,23.51,23.62,1407746.0,21.1032,21.2109,21.0853,21.1839,1407746.0
2020-09-25 15:00:00,23.62,23.71,23.58,23.69,2764104.0,21.1839,21.2647,21.1481,21.2467,2764104.0
2020-09-25 15:30:00,23.69,23.7,23.55,23.64,4071262.0,21.2467,21.2557,21.1212,21.2019,4071262.0
2020-09-28 09:30:00,23.99,24.2,23.96,24.12,5176004.0,21.5158,21.7041,21.4889,21.6324,5176004.0
2020-09-28 10:00:00,24.13,24.27,24.05,24.15,3095968.0,21.6414,21.7669,21.5696,21.6593,3095968.0
2020-09-28 10:30:00,24.15,24.21,24.07,24.16,3766247.0,21.6593,21.7131,21.5875,21.6683,3766247.0
2020-09-28 11:00:00,24.16,24.17,24.09,24.15,2099272.0,21.6683,21.6772,21.6055,21.6593,2099272.0
2020-09-28 11:30:00,24.14,24.23,24.13,24.19,3321192.0,21.6503,21.731,21.6414,21.6952,3321192.0
2020-09-28 12:00:00,24.2,24.27,24.17,24.25,2275538.0,21.7041,21.7669,21.6772,21.749,2275538.0
2020-09-28 12:30:00,24.25,24.27,24.19,24.21,1526018.0,21.749,21.7669,21.6952,21.7131,1526018.0
2020-09-28 13:00:00,24.21,24.23,24.1,24.11,1694978.0,21.7131,21.731,21.6144,21.6234,1694978.0
2020-09-28 13:30:00,24.1,24.14,24.07,24.1,1386079.0,21.6144,21.6503,21.5875,21.6144,1386079.0
2020-09-28 14:00:00,24.09,24.14,24.06,24.1,1484254.0,21.6055,21.6503,21.5786,21.6144,1484254.0
2020-09-28 14:30:00,24.09,24.14,24.04,24.11,1920153.0,21.6055,21.6503,21.5606,21.6234,1920153.0
2020-09-28 15:00:00,24.1,24.11,24.01,24.04,1872311.0,21.6144,21.6234,21.5337,21.5606,1872311.0
2020-09-28 15:30:00,24.04,24.04,23.76,23.83,6759329.0,21.5606,21.5606,21.3095,21.3723,6759329.0
2020-09-29 09:30:00,23.72,23.72,23.32,23.43,4928426.0,21.2736,21.2736,20.9149,21.0135,4928426.0
2020-09-29 10:00:00,23.44,23.67,23.42,23.58,5209733.0,21.0225,21.2288,21.0046,21.1481,5209733.0
2020-09-29 10:30:00,23.58,23.62,23.38,23.4,2439646.0,21.1481,21.1839,20.9687,20.9866,2439646.0
2020-09-29 11:00:00,23.4,23.41,23.22,23.26,2664881.0,20.9866,20.9956,20.8252,20.8611,2664881.0
2020-09-29 11:30:00,23.25,23.31,23.11,23.12,2222469.0,20.8521,20.9059,20.7265,20.7355,2222469.0
2020-09-29 12:00:00,23.12,23.2,23.07,23.16,2149683.0,20.7355,20.8073,20.6907,20.7714,2149683.0
2020-09-29 12:30:00,23.16,23.18,23.08,23.14,1921066.0,20.7714,20.7893,20.6996,20.7535,1921066.0
2020-09-29 13:00:00,23.14,23.24,23.07,23.21,1979061.0,20.7535,20.8431,20.6907,20.8162,1979061.0
2020-09-29 13:30:00,23.2,23.29,23.16,23.27,1297322.0,20.8073,20.888,20.7714,20.87,1297322.0
2020-09-29 14:00:00,23.26,23.32,23.19,23.32,1427551.0,20.8611,20.9149,20.7983,20.9149,1427551.0
2020-09-29 14:30:00,23.32,23.36,23.27,23.27,1564079.0,20.9149,20.9508,20.87,20.87,1564079.0
2020-09-29 15:00:00,23.28,23.35,23.27,23.32,1567994.0,20.879,20.9418,20.87,20.9149,1567994.0
2020-09-29 15:30:00,23.32,23.36,23.23,23.23,4074464.0,20.9149,20.9508,20.8342,20.8342,4074464.0
2020-09-30 09:30:00,23.36,23.63,23.3,23.51,3691325.0,20.9508,21.1929,20.897,21.0853,3691325.0
2020-09-30 10:00:00,23.52,23.73,23.49,23.63,2783349.0,21.0943,21.2826,21.0674,21.1929,2783349.0
2020-09-30 10:30:00,23.63,23.77,23.59,23.71,1619543.0,21.1929,21.3185,21.157,21.2647,1619543.0
2020-09-30 11:00:00,23.71,23.73,23.63,23.65,1454439.0,21.2647,21.2826,21.1929,21.2109,1454439.0
2020-09-30 11:30:00,23.64,23.68,23.6,23.62,1156628.0,21.2019,21.2378,21.166,21.1839,1156628.0
2020-09-30 12:00:00,23.63,23.75,23.62,23.75,1670294.0,21.1929,21.3005,21.1839,21.3005,1670294.0
2020-09-30 12:30:00,23.75,23.87,23.72,23.84,2039939.0,21.3005,21.4082,21.2736,21.3813,2039939.0
2020-09-30 13:00:00,23.84,23.84,23.75,23.8,1534312.0,21.3813,21.3813,21.3005,21.3454,1534312.0
2020-09-30 13:30:00,23.8,23.85,23.68,23.68,1624774.0,21.3454,21.3902,21.2378,21.2378,1624774.0
2020-09-30 14:00:00,23.69,23.76,23.5,23.52,3338709.0,21.2467,21.3095,21.0763,21.0943,3338709.0
2020-09-30 14:30:00,23.52,23.52,23.28,23.45,3278379.0,21.0943,21.0943,20.879,21.0315,3278379.0
2020-09-30 15:00:00,23.44,23.48,23.25,23.36,3972814.0,21.0225,21.0584,20.8521,20.9508,3972814.0
2020-09-30 15:30:00,23.36,23.63,23.31,23.49,7574975.0,20.9508,21.1929,20.9059,21.0674,7574975.0
2020-10-01 09:30:00,23.57,23.81,23.41,23.44,4458152.0,21.1391,21.3544,20.9956,21.0225,4458152.0
2020-10-01 10:00:00,23.44,23.45,23.18,23.24,4470356.0,21.0225,21.0315,20.7893,20.8431,4470356.0
2020-10-01 10:30:00,23.24,23.34,23.16,23.22,3446139.0,20.8431,20.9328,20.7714,20.8252,3446139.0
2020-10-01 11:00:00,23.22,23.33,23.17,23.28,2934065.0,20.8252,20.9239,20.7804,20.879,2934065.0
2020-10-01 11:30:00,23.29,23.33,23.2,23.26,2329955.0,20.888,20.9239,20.8073,20.8611,2329955.0
2020-10-01 12:00:00,23.26,23.34,23.2,23.34,2028033.0,20.8611,20.9328,20.8073,20.9328,2028033.0
2020-10-01 12:30:00,23.34,23.44,23.31,23.42,1795019.0,20.9328,21.0225,20.9059,21.0046,1795019.0
2020-10-01 13:00:00,23.42,23.49,23.38,23.4,1507036.0,21.0046,21.0674,20.9687,20.9866,1507036.0
2020-10-01 13:30:00,23.4,23.49,23.37,23.42,1744562.0,20.9866,21.0674,20.9597,21.0046,1744562.0
2020-10-01 14:00:00,23.42,23.46,23.24,23.41,2277210.0,21.0046,21.0405,20.8431,20.9956,2277210.0
2020-10-01 14:30:00,23.41,23.51,23.39,23.47,1627641.0,20.9956,21.0853,20.9777,21.0494,1627641.0
2020-10-01 15:00:00,23.48,23.51,23.37,23.43,1437500.0,21.0584,21.0853,20.9597,21.0135,1437500.0
2020-10-01 15:30:00,23.42,23.57,23.41,23.56,4047345.0,21.0046,21.1391,20.9956,21.1301,4047345.0
2020-10-02 09:30:00,23.18,23.36,23.08,23.33,3068852.0,20.7893,20.9508,20.6996,20.9239,3068852.0
2020-10-02 10:00:00,23.33,23.52,23.31,23.48,1745935.0,20.9239,21.0943,20.9059,21.0584,1745935.0
2020-10-02 10:30:00,23.48,23.56,23.39,23.46,1178846.0,21.0584,21.1301,20.9777,21.0405,1178846.0
2020-10-02 11:00:00,23.46,23.7,23.43,23.68,1407385.0,21.0405,21.2557,21.0135,21.2378,1407385.0
2020-10-02 11:30:00,23.68,23.75,23.63,23.65,1401143.0,21.2378,21.3005,21.1929,21.2109,1401143.0
2020-10-02 12:00:00,23.65,24.09,23.63,23.93,3149358.0,21.2109,21.6055,21.1929,21.462,3149358.0
2020-10-02 12:30:00,23.92,24.02,23.9,24.0,1576977.0,21.453,21.5427,21.4351,21.5248,1576977.0
2020-10-02 13:00:00,24.0,24.03,23.93,23.95,1403866.0,21.5248,21.5517,21.462,21.4799,1403866.0
2020-10-02 13:30:00,23.95,23.97,23.78,23.83,1011133.0,21.4799,21.4979,21.3274,21.3723,1011133.0
2020-10-02 14:00:00,23.83,23.99,23.82,23.95,1007258.0,21.3723,21.5158,21.3633,21.4799,1007258.0
2020-10-02 14:30:00,23.95,24.05,23.94,23.98,1231202.0,21.4799,21.5696,21.4709,21.5068,1231202.0
2020-10-02 15:00:00,23.98,24.05,23.92,24.04,1449789.0,21.5068,21.5696,21.453,21.5606,1449789.0
2020-10-02 15:30:00,24.03,24.07,23.94,23.99,3288080.0,21.5517,21.5875,21.4709,21.5158,3288080.0
2020-10-05 09:30:00,24.22,24.6,24.22,24.34,3392444.0,21.7221,22.0629,21.7221,21.8297,3392444.0
2020-10-05 10:00:00,24.32,24.4,24.23,24.32,1434685.0,21.8118,21.8835,21.731,21.8118,1434685.0
2020-10-05 10:30:00,24.32,24.49,24.32,24.38,1406648.0,21.8118,21.9642,21.8118,21.8656,1406648.0
2020-10-05 11:00:00,24.37,24.5,24.37,24.37,1525925.0,21.8566,21.9732,21.8566,21.8566,1525925.0
2020-10-05 11:30:00,24.37,24.44,24.31,24.41,1080005.0,21.8566,21.9194,21.8028,21.8925,1080005.0
2020-10-05 12:00:00,24.42,24.43,24.36,24.41,844166.0,21.9014,21.9104,21.8476,21.8925,844166.0
2020-10-05 12:30:00,24.4,24.47,24.34,24.36,990978.0,21.8835,21.9463,21.8297,21.8476,990978.0
2020-10-05 13:00:00,24.36,24.38,24.29,24.37,1076070.0,21.8476,21.8656,21.7848,21.8566,1076070.0
2020-10-05 13:30:00,24.36,24.41,24.31,24.32,982643.0,21.8476,21.8925,21.8028,21.8118,982643.0
2020-10-05 14:00:00,24.32,24.36,24.3,24.34,994530.0,21.8118,21.8476,21.7938,21.8297,994530.0
2020-10-05 14:30:00,24.33,24.4,24.32,24.4,886316.0,21.8207,21.8835,21.8118,21.8835,886316.0
2020-10-05 15:00:00,24.4,24.48,24.39,24.48,1126134.0,21.8835,21.9553,21.8745,21.9553,1126134.0
2020-10-05 15:30:00,24.47,24.48,24.4,24.45,3408086.0,21.9463,21.9553,21.8835,21.9283,3408086.0
2020-10-06 09:30:00,24.68,24.82,24.53,24.54,2912704.0,22.1346,22.2602,22.0001,22.0091,2912704.0
2020-10-06 10:00:00,24.54,24.72,24.52,24.68,1504994.0,22.0091,22.1705,21.9911,22.1346,1504994.0
2020-10-06 10:30:00,24.68,24.81,24.56,24.78,2086840.0,22.1346,22.2512,22.027,22.2243,2086840.0
2020-10-06 11:00:00,24.78,24.89,24.75,24.83,1755185.0,22.2243,22.323,22.1974,22.2692,1755185.0
2020-10-06 11:30:00,24.84,24.9,24.77,24.82,1220818.0,22.2781,22.3319,22.2153,22.2602,1220818.0
2020-10-06 12:00:00,24.82,24.86,24.72,24.74,925519.0,22.2602,22.2961,22.1705,22.1884,925519.0
2020-10-06 12:30:00,24.74,24.85,24.69,24.85,926497.0,22.1884,22.2871,22.1436,22.2871,926497.0
2020-10-06 13:00:00,24.85,24.92,24.84,24.85,1141590.0,22.2871,22.3499,22.2781,22.2871,1141590.0
2020-10-06 13:30:00,24.85,24.88,24.79,24.83,922391.0,22.2871,22.314,22.2333,22.2692,922391.0
2020-10-06 14:00:00,24.82,24.96,24.82,24.94,1151279.0,22.2602,22.3857,22.2602,22.3678,1151279.0
2020-10-06 14:30:00,24.93,25.0,24.16,24.26,4441936.0,22.3588,22.4216,21.6683,21.7579,4441936.0
2020-10-06 15:00:00,24.26,24.26,24.04,24.25,3644891.0,21.7579,21.7579,21.5606,21.749,3644891.0
2020-10-06 15:30:00,24.25,24.41,24.11,24.17,4623753.0,21.749,21.8925,21.6234,21.6772,4623753.0
2020-10-07 09:30:00,24.42,24.87,24.39,24.69,3806520.0,21.9014,22.305,21.8745,22.1436,3806520.0
2020-10-07 10:00:00,24.68,24.9,24.65,24.83,1761664.0,22.1346,22.3319,22.1077,22.2692,1761664.0
2020-10-07 10:30:00,24.82,24.89,24.76,24.77,2335834.0,22.2602,22.323,22.2064,22.2153,2335834.0
2020-10-07 11:00:00,24.77,24.78,24.66,24.73,2102321.0,22.2153,22.2243,22.1167,22.1795,2102321.0
2020-10-07 11:30:00,24.73,24.73,24.59,24.64,1384909.0,22.1795,22.1795,22.0539,22.0988,1384909.0
2020-10-07 12:00:00,24.64,24.7,24.58,24.63,1260011.0,22.0988,22.1526,22.0449,22.0898,1260011.0
2020-10-07 12:30:00,24.63,24.69,24.55,24.59,1230938.0,22.0898,22.1436,22.018,22.0539,1230938.0
2020-10-07 13:00:00,24.59,24.69,24.58,24.68,1245593.0,22.0539,22.1436,22.0449,22.1346,1245593.0
2020-10-07 13:30:00,24.68,24.73,24.62,24.67,1299548.0,22.1346,22.1795,22.0808,22.1257,1299548.0
2020-10-07 14:00:00,24.67,24.88,24.65,24.87,1964753.0,22.1257,22.314,22.1077,22.305,1964753.0
2020-10-07 14:30:00,24.88,24.89,24.8,24.8,1700569.0,22.314,22.323,22.2423,22.2423,1700569.0
2020-10-07 15:00:00,24.8,24.93,24.79,24.89,1776993.0,22.2423,22.3588,22.2333,22.323,1776993.0
2020-10-07 15:30:00,24.9,24.91,24.76,24.79,4807229.0,22.3319,22.3409,22.2064,22.2333,4807229.0
2020-10-08 09:30:00,24.88,24.91,24.7,24.85,2056286.0,22.314,22.3409,22.1526,22.2871,2056286.0
2020-10-08 10:00:00,24.85,25.1,24.84,25.05,2671394.0,22.2871,22.5113,22.2781,22.4665,2671394.0
2020-10-08 10:30:00,25.05,25.13,24.96,24.98,1576535.0,22.4665,22.5382,22.3857,22.4037,1576535.0
2020-10-08 11:00:00,24.98,25.0,24.75,24.78,1996745.0,22.4037,22.4216,22.1974,22.2243,1996745.0
2020-10-08 11:30:00,24.78,24.86,24.67,24.82,1587051.0,22.2243,22.2961,22.1257,22.2602,1587051.0
2020-10-08 12:00:00,24.81,24.93,24.79,24.92,1024327.0,22.2512,22.3588,22.2333,22.3499,1024327.0
2020-10-08 12:30:00,24.92,25.03,24.92,25.03,972398.0,22.3499,22.4485,22.3499,22.4485,972398.0
2020-10-08 13:00:00,25.03,25.14,25.0,25.14,1358069.0,22.4485,22.5472,22.4216,22.5472,1358069.0
2020-10-08 13:30:00,25.14,25.16,25.07,25.11,1282531.0,22.5472,22.5651,22.4844,22.5203,1282531.0
2020-10-08 14:00:00,25.11,25.2,25.09,25.18,1175002.0,22.5203,22.601,22.5023,22.5831,1175002.0
2020-10-08 14:30:00,25.19,25.22,25.13,25.2,1140784.0,22.592,22.6189,22.5382,22.601,1140784.0
2020-10-08 15:00:00,25.2,25.25,25.13,25.25,1490706.0,22.601,22.6458,22.5382,22.6458,1490706.0
2020-10-08 15:30:00,25.24,25.33,25.21,25.3,4430830.0,22.6369,22.7176,22.61,22.6907,4430830.0
2020-10-09 09:30:00,25.39,25.51,25.21,25.29,2721436.0,22.7714,22.879,22.61,22.6817,2721436.0
2020-10-09 10:00:00,25.28,25.28,25.04,25.08,2733608.0,22.6727,22.6727,22.4575,22.4934,2733608.0
2020-10-09 10:30:00,25.08,25.24,25.01,25.21,2308129.0,22.4934,22.6369,22.4306,22.61,2308129.0
2020-10-09 11:00:00,25.21,25.35,25.21,25.32,1753667.0,22.61,22.7355,22.61,22.7086,1753667.0
2020-10-09 11:30:00,25.32,25.51,25.3,25.44,2197816.0,22.7086,22.879,22.6907,22.8162,2197816.0
2020-10-09 12:00:00,25.43,25.44,25.33,25.37,1660232.0,22.8073,22.8162,22.7176,22.7535,1660232.0
2020-10-09 12:30:00,25.37,25.37,25.31,25.33,1262253.0,22.7535,22.7535,22.6997,22.7176,1262253.0
2020-10-09 13:00:00,25.32,25.38,25.28,25.36,1558380.0,22.7086,22.7624,22.6727,22.7445,1558380.0
2020-10-09 13:30:00,25.36,25.41,25.32,25.36,2113712.0,22.7445,22.7893,22.7086,22.7445,2113712.0
2020-10-09 14:00:00,25.36,25.36,25.27,25.32,1076571.0,22.7445,22.7445,22.6638,22.7086,1076571.0
2020-10-09 14:30:00,25.32,25.39,25.3,25.38,1385353.0,22.7086,22.7714,22.6907,22.7624,1385353.0
2020-10-09 15:00:00,25.37,25.4,25.33,25.34,1070255.0,22.7535,22.7804,22.7176,22.7266,1070255.0
2020-10-09 15:30:00,25.35,25.35,25.25,25.3,3354533.0,22.7355,22.7355,22.6458,22.6907,3354533.0
2020-10-12 09:30:00,25.2,25.48,25.15,25.43,2713669.0,22.601,22.8521,22.5562,22.8073,2713669.0
2020-10-12 10:00:00,25.43,25.55,25.4,25.53,1682833.0,22.8073,22.9149,22.7804,22.897,1682833.0
2020-10-12 10:30:00,25.52,25.55,25.41,25.44,1403034.0,22.888,22.9149,22.7893,22.8162,1403034.0
2020-10-12 11:00:00,25.44,25.51,25.44,25.49,1435077.0,22.8162,22.879,22.8162,22.8611,1435077.0
2020-10-12 11:30:00,25.49,25.5,25.42,25.46,1152052.0,22.8611,22.8701,22.7983,22.8342,1152052.0
2020-10-12 12:00:00,25.45,25.47,25.4,25.46,1058712.0,22.8252,22.8431,22.7804,22.8342,1058712.0
2020-10-12 12:30:00,25.46,25.48,25.4,25.43,766082.0,22.8342,22.8521,22.7804,22.8073,766082.0
2020-10-12 13:00:00,25.42,25.48,25.41,25.47,859779.0,22.7983,22.8521,22.7893,22.8431,859779.0
2020-10-12 13:30:00,25.48,25.53,25.43,25.52,1110379.0,22.8521,22.897,22.8073,22.888,1110379.0
2020-10-12 14:00:00,25.51,25.54,25.48,25.51,976224.0,22.879,22.9059,22.8521,22.879,976224.0
2020-10-12 14:30:00,25.51,25.6,25.5,25.59,1427576.0,22.879,22.9597,22.8701,22.9508,1427576.0
2020-10-12 15:00:00,25.6,25.7,25.59,25.68,1658221.0,22.9597,23.0494,22.9508,23.0315,1658221.0
2020-10-12 15:30:00,25.69,25.74,25.66,25.67,4241234.0,23.0405,23.0853,23.0136,23.0225,4241234.0
2020-10-13 09:30:00,25.42,25.5,25.23,25.27,3759500.0,22.7983,22.8701,22.6279,22.6638,3759500.0
2020-10-13 10:00:00,25.27,25.48,25.06,25.1,2986579.0,22.6638,22.8521,22.4754,22.5113,2986579.0
2020-10-13 10:30:00,25.11,25.15,24.93,25.11,2682195.0,22.5203,22.5562,22.3588,22.5203,2682195.0
2020-10-13 11:00:00,25.12,25.16,24.98,25.0,1467337.0,22.5292,22.5651,22.4037,22.4216,1467337.0
2020-10-13 11:30:00,25.0,25.0,24.89,24.96,1364779.0,22.4216,22.4216,22.323,22.3857,1364779.0
2020-10-13 12:00:00,24.96,25.01,24.9,25.0,895917.0,22.3857,22.4306,22.3319,22.4216,895917.0
2020-10-13 12:30:00,25.0,25.07,24.91,25.04,1021066.0,22.4216,22.4844,22.3409,22.4575,1021066.0
2020-10-13 13:00:00,25.04,25.07,24.98,24.98,888661.0,22.4575,22.4844,22.4037,22.4037,888661.0
2020-10-13 13:30:00,24.98,25.01,24.9,24.92,1181828.0,22.4037,22.4306,22.3319,22.3499,1181828.0
2020-10-13 14:00:00,24.91,24.95,24.85,24.85,1076598.0,22.3409,22.3768,22.2871,22.2871,1076598.0
2020-10-13 14:30:00,24.86,24.86,24.73,24.75,1994159.0,22.2961,22.2961,22.1795,22.1974,1994159.0
2020-10-13 15:00:00,24.75,24.84,24.74,24.82,1462797.0,22.1974,22.2781,22.1884,22.2602,1462797.0
2020-10-13 15:30:00,24.83,24.86,24.7,24.7,5165550.0,22.2692,22.2961,22.1526,22.1526,5165550.0
2020-10-14 09:30:00,24.27,24.43,23.78,24.03,8900062.0,21.7669,21.9104,21.3274,21.5517,8900062.0
2020-10-14 10:00:00,24.03,24.07,23.65,23.7,6815685.0,21.5517,21.5875,21.2109,21.2557,6815685.0
2020-10-14 10:30:00,23.7,23.77,23.58,23.59,6167813.0,21.2557,21.3185,21.1481,21.157,6167813.0
2020-10-14 11:00:00,23.59,23.59,23.42,23.46,7102017.0,21.157,21.157,21.0046,21.0405,7102017.0
2020-10-14 11:30:00,23.46,23.57,23.4,23.44,4721667.0,21.0405,21.1391,20.9866,21.0225,4721667.0
2020-10-14 12:00:00,23.44,23.52,23.41,23.46,3383904.0,21.0225,21.0943,20.9956,21.0405,3383904.0
2020-10-14 12:30:00,23.46,23.48,23.39,23.41,3505852.0,21.0405,21.0584,20.9777,20.9956,3505852.0
2020-10-14 13:00:00,23.41,23.57,23.39,23.51,5202006.0,20.9956,21.1391,20.9777,21.0853,5202006.0
2020-10-14 13:30:00,23.5,23.57,23.48,23.49,3543829.0,21.0763,21.1391,21.0584,21.0674,3543829.0
2020-10-14 14:00:00,23.5,23.54,23.43,23.46,2492209.0,21.0763,21.1122,21.0135,21.0405,2492209.0
2020-10-14 14:30:00,23.45,23.46,23.4,23.4,2304590.0,21.0315,21.0405,20.9866,20.9866,2304590.0
2020-10-14 15:00:00,23.4,23.49,23.39,23.4,3869115.0,20.9866,21.0674,20.9777,20.9866,3869115.0
2020-10-14 15:30:00,23.41,23.41,23.23,23.26,10669128.0,20.9956,20.9956,20.8342,20.8611,10669128.0
2020-10-15 09:30:00,23.07,23.09,22.81,22.86,8222959.0,20.6907,20.7086,20.4575,20.5023,8222959.0
2020-10-15 10:00:00,22.86,22.96,22.79,22.8,6088926.0,20.5023,20.592,20.4396,20.4485,6088926.0
2020-10-15 10:30:00,22.8,22.89,22.76,22.81,4339025.0,20.4485,20.5292,20.4126,20.4575,4339025.0
2020-10-15 11:00:00,22.82,22.86,22.76,22.8,3810123.0,20.4665,20.5023,20.4126,20.4485,3810123.0
2020-10-15 11:30:00,22.8,22.9,22.77,22.83,2814079.0,20.4485,20.5382,20.4216,20.4754,2814079.0
2020-10-15 12:00:00,22.83,22.86,22.77,22.81,2110194.0,20.4754,20.5023,20.4216,20.4575,2110194.0
2020-10-15 12:30:00,22.81,22.85,22.78,22.81,2495157.0,20.4575,20.4934,20.4306,20.4575,2495157.0
2020-10-15 13:00:00,22.8,22.84,22.75,22.82,3789133.0,20.4485,20.4844,20.4037,20.4665,3789133.0
2020-10-15 13:30:00,22.82,22.86,22.77,22.82,2163486.0,20.4665,20.5023,20.4216,20.4665,2163486.0
2020-10-15 14:00:00,22.82,22.85,22.76,22.84,2802068.0,20.4665,20.4934,20.4126,20.4844,2802068.0
2020-10-15 14:30:00,22.85,22.88,22.83,22.87,3294113.0,20.4934,20.5203,20.4754,20.5113,3294113.0
2020-10-15 15:00:00,22.87,22.91,22.82,22.91,3578017.0,20.5113,20.5472,20.4665,20.5472,3578017.0
2020-10-15 15:30:00,22.9,23.03,22.89,22.95,8036169.0,20.5382,20.6548,20.5292,20.583,8036169.0
2020-10-16 09:30:00,23.03,23.23,22.77,22.85,6402465.0,20.6548,20.8342,20.4216,20.4934,6402465.0
2020-10-16 10:00:00,22.85,22.89,22.61,22.7,5627034.0,20.4934,20.5292,20.2781,20.3588,5627034.0
2020-10-16 10:30:00,22.7,22.89,22.68,22.79,3287253.0,20.3588,20.5292,20.3409,20.4396,3287253.0
2020-10-16 11:00:00,22.79,22.99,22.78,22.93,2666758.0,20.4396,20.6189,20.4306,20.5651,2666758.0
2020-10-16 11:30:00,22.93,23.03,22.89,22.97,2166597.0,20.5651,20.6548,20.5292,20.601,2166597.0
2020-10-16 12:00:00,22.97,22.98,22.84,22.87,1665831.0,20.601,20.61,20.4844,20.5113,1665831.0
2020-10-16 12:30:00,22.87,22.87,22.79,22.84,1769245.0,20.5113,20.5113,20.4396,20.4844,1769245.0
2020-10-16 13:00:00,22.85,22.85,22.77,22.81,1774534.0,20.4934,20.4934,20.4216,20.4575,1774534.0
2020-10-16 13:30:00,22.8,22.86,22.78,22.79,2321781.0,20.4485,20.5023,20.4306,20.4396,2321781.0
2020-10-16 14:00:00,22.79,22.88,22.75,22.87,1958079.0,20.4396,20.5203,20.4037,20.5113,1958079.0
2020-10-16 14:30:00,22.88,22.88,22.79,22.86,1459351.0,20.5203,20.5203,20.4396,20.5023,1459351.0
2020-10-16 15:00:00,22.86,22.91,22.82,22.84,2043245.0,20.5023,20.5472,20.4665,20.4844,2043245.0
2020-10-16 15:30:00,22.84,22.9,22.78,22.85,5195766.0,20.4844,20.5382,20.4306,20.4934,5195766.0
2020-10-19 09:30:00,22.89,22.91,22.72,22.8,3608519.0,20.5292,20.5472,20.3768,20.4485,3608519.0
2020-10-19 10:00:00,22.79,22.83,22.65,22.73,2943619.0,20.4396,20.4754,20.314,20.3857,2943619.0
2020-10-19 10:30:00,22.73,22.83,22.71,22.83,1981166.0,20.3857,20.4754,20.3678,20.4754,1981166.0
2020-10-19 11:00:00,22.82,22.83,22.69,22.73,1710575.0,20.4665,20.4754,20.3499,20.3857,1710575.0
2020-10-19 11:30:00,22.73,22.83,22.7,22.81,1077336.0,20.3857,20.4754,20.3588,20.4575,1077336.0
2020-10-19 12:00:00,22.81,22.82,22.75,22.76,1017188.0,20.4575,20.4665,20.4037,20.4126,1017188.0
2020-10-19 12:30:00,22.77,22.78,22.69,22.7,1330165.0,20.4216,20.4306,20.3499,20.3588,1330165.0
2020-10-19 13:00:00,22.7,22.71,22.67,22.68,1186345.0,20.3588,20.3678,20.3319,20.3409,1186345.0
2020-10-19 13:30:00,22.68,22.72,22.65,22.68,1390840.0,20.3409,20.3768,20.314,20.3409,1390840.0
2020-10-19 14:00:00,22.67,22.72,22.65,22.7,1328731.0,20.3319,20.3768,20.314,20.3588,1328731.0
2020-10-19 14:30:00,22.7,22.7,22.58,22.6,3692167.0,20.3588,20.3588,20.2512,20.2691,3692167.0
2020-10-19 15:00:00,22.6,22.62,22.53,22.55,2952204.0,20.2691,20.2871,20.2064,20.2243,2952204.0
2020-10-19 15:30:00,22.55,22.6,22.51,22.53,6600849.0,20.2243,20.2691,20.1884,20.2064,6600849.0
2020-10-20 09:30:00,22.73,22.99,22.69,22.96,5585701.0,20.3857,20.6189,20.3499,20.592,5585701.0
2020-10-20 10:00:00,22.96,23.05,22.9,23.05,3240857.0,20.592,20.6727,20.5382,20.6727,3240857.0
2020-10-20 10:30:00,23.05,23.13,22.98,23.03,2770460.0,20.6727,20.7445,20.61,20.6548,2770460.0
2020-10-20 11:00:00,23.02,23.04,22.87,22.89,1943755.0,20.6458,20.6638,20.5113,20.5292,1943755.0
2020-10-20 11:30:00,22.89,22.91,22.83,22.84,1349559.0,20.5292,20.5472,20.4754,20.4844,1349559.0
2020-10-20 12:00:00,22.84,22.88,22.7,22.73,1329154.0,20.4844,20.5203,20.3588,20.3857,1329154.0
2020-10-20 12:30:00,22.73,22.89,22.72,22.87,1589167.0,20.3857,20.5292,20.3768,20.5113,1589167.0
2020-10-20 13:00:00,22.88,22.9,22.8,22.89,1702793.0,20.5203,20.5382,20.4485,20.5292,1702793.0
2020-10-20 13:30:00,22.89,22.92,22.81,22.84,1767326.0,20.5292,20.5561,20.4575,20.4844,1767326.0
2020-10-20 14:00:00,22.84,22.98,22.82,22.96,1439872.0,20.4844,20.61,20.4665,20.592,1439872.0
2020-10-20 14:30:00,22.96,23.03,22.95,22.96,1851440.0,20.592,20.6548,20.583,20.592,1851440.0
2020-10-20 15:00:00,22.97,22.99,22.79,22.91,2474133.0,20.601,20.6189,20.4396,20.5472,2474133.0
2020-10-20 15:30:00,22.9,22.91,22.8,22.81,3769799.0,20.5382,20.5472,20.4485,20.4575,3769799.0
2020-10-21 09:30:00,22.82,22.82,22.61,22.67,4229827.0,20.4665,20.4665,20.2781,20.3319,4229827.0
2020-10-21 10:00:00,22.67,22.74,22.61,22.61,2452836.0,20.3319,20.3947,20.2781,20.2781,2452836.0
2020-10-21 10:30:00,22.61,22.75,22.6,22.64,1662203.0,20.2781,20.4037,20.2691,20.305,1662203.0
2020-10-21 11:00:00,22.64,22.8,22.61,22.78,2242644.0,20.305,20.4485,20.2781,20.4306,2242644.0
2020-10-21 11:30:00,22.78,22.9,22.77,22.86,2014765.0,20.4306,20.5382,20.4216,20.5023,2014765.0
2020-10-21 12:00:00,22.86,22.95,22.77,22.86,1911905.0,20.5023,20.583,20.4216,20.5023,1911905.0
2020-10-21 12:30:00,22.86,22.92,22.79,22.86,1286420.0,20.5023,20.5561,20.4396,20.5023,1286420.0
2020-10-21 13:00:00,22.86,22.9,22.77,22.84,1167536.0,20.5023,20.5382,20.4216,20.4844,1167536.0
2020-10-21 13:30:00,22.84,22.88,22.78,22.82,1097954.0,20.4844,20.5203,20.4306,20.4665,1097954.0
2020-10-21 14:00:00,22.82,22.91,22.8,22.89,1192427.0,20.4665,20.5472,20.4485,20.5292,1192427.0
2020-10-21 14:30:00,22.89,22.89,22.83,22.87,1397662.0,20.5292,20.5292,20.4754,20.5113,1397662.0
2020-10-21 15:00:00,22.87,22.87,22.75,22.77,1572471.0,20.5113,20.5113,20.4037,20.4216,1572471.0
2020-10-21 15:30:00,22.78,22.78,22.67,22.69,4307182.0,20.4306,20.4306,20.3319,20.3499,4307182.0
2020-10-22 09:30:00,22.66,22.79,22.61,22.71,2724751.0,20.323,20.4396,20.2781,20.3678,2724751.0
2020-10-22 10:00:00,22.71,22.81,22.67,22.68,2314456.0,20.3678,20.4575,20.3319,20.3409,2314456.0
2020-10-22 10:30:00,22.69,22.96,22.67,22.95,2637238.0,20.3499,20.592,20.3319,20.583,2637238.0
2020-10-22 11:00:00,22.96,23.1,22.93,23.04,2542450.0,20.592,20.7176,20.5651,20.6638,2542450.0
2020-10-22 11:30:00,23.05,23.09,22.99,23.03,1224626.0,20.6727,20.7086,20.6189,20.6548,1224626.0
2020-10-22 12:00:00,23.03,23.12,23.0,23.09,1504404.0,20.6548,20.7355,20.6279,20.7086,1504404.0
2020-10-22 12:30:00,23.09,23.18,23.06,23.13,1391031.0,20.7086,20.7893,20.6817,20.7445,1391031.0
2020-10-22 13:00:00,23.14,23.25,23.12,23.16,1507258.0,20.7535,20.8521,20.7355,20.7714,1507258.0
2020-10-22 13:30:00,23.17,23.25,23.14,23.23,1333946.0,20.7804,20.8521,20.7535,20.8342,1333946.0
2020-10-22 14:00:00,23.22,23.27,23.17,23.26,1426467.0,20.8252,20.87,20.7804,20.8611,1426467.0
2020-10-22 14:30:00,23.26,23.29,23.2,23.21,1426492.0,20.8611,20.888,20.8073,20.8162,1426492.0
2020-10-22 15:00:00,23.21,23.3,23.17,23.29,1902991.0,20.8162,20.897,20.7804,20.888,1902991.0
2020-10-22 15:30:00,23.29,23.32,23.22,23.25,4959055.0,20.888,20.9149,20.8252,20.8521,4959055.0
2020-10-23 09:30:00,23.58,23.59,23.39,23.48,3766193.0,21.1481,21.157,20.9777,21.0584,3766193.0
2020-10-23 10:00:00,23.48,23.54,23.35,23.42,1920753.0,21.0584,21.1122,20.9418,21.0046,1920753.0
2020-10-23 10:30:00,23.42,23.55,23.36,23.39,1580079.0,21.0046,21.1212,20.9508,20.9777,1580079.0
2020-10-23 11:00:00,23.39,23.43,23.3,23.43,1713197.0,20.9777,21.0135,20.897,21.0135,1713197.0
2020-10-23 11:30:00,23.43,23.49,23.35,23.36,1070590.0,21.0135,21.0674,20.9418,20.9508,1070590.0
2020-10-23 12:00:00,23.37,23.39,23.19,23.23,1500097.0,20.9597,20.9777,20.7983,20.8342,1500097.0
2020-10-23 12:30:00,23.22,23.24,23.11,23.15,950216.0,20.8252,20.8431,20.7265,20.7624,950216.0
2020-10-23 13:00:00,23.15,23.39,23.14,23.39,1189314.0,20.7624,20.9777,20.7535,20.9777,1189314.0
2020-10-23 13:30:00,23.39,23.42,23.33,23.37,1278338.0,20.9777,21.0046,20.9239,20.9597,1278338.0
2020-10-23 14:00:00,23.37,23.4,23.32,23.34,852052.0,20.9597,20.9866,20.9149,20.9328,852052.0
2020-10-23 14:30:00,23.33,23.36,23.25,23.33,885352.0,20.9239,20.9508,20.8521,20.9239,885352.0
2020-10-23 15:00:00,23.33,23.38,23.29,23.34,1314207.0,20.9239,20.9687,20.888,20.9328,1314207.0
2020-10-23 15:30:00,23.34,23.38,23.25,23.29,3197702.0,20.9328,20.9687,20.8521,20.888,3197702.0
2020-10-26 09:30:00,22.97,23.02,22.78,22.92,3840330.0,20.601,20.6458,20.4306,20.5561,3840330.0
2020-10-26 10:00:00,22.92,22.97,22.82,22.83,1973095.0,20.5561,20.601,20.4665,20.4754,1973095.0
2020-10-26 10:30:00,22.83,22.83,22.71,22.79,2822309.0,20.4754,20.4754,20.3678,20.4396,2822309.0
2020-10-26 11:00:00,22.79,22.87,22.74,22.85,1713119.0,20.4396,20.5113,20.3947,20.4934,1713119.0
2020-10-26 11:30:00,22.84,22.88,22.78,22.85,1332605.0,20.4844,20.5203,20.4306,20.4934,1332605.0
2020-10-26 12:00:00,22.85,22.86,22.71,22.73,1771654.0,20.4934,20.5023,20.3678,20.3857,1771654.0
2020-10-26 12:30:00,22.73,22.74,22.67,22.72,1910278.0,20.3857,20.3947,20.3319,20.3768,1910278.0
2020-10-26 13:00:00,22.71,22.73,22.62,22.64,2229759.0,20.3678,20.3857,20.2871,20.305,2229759.0
2020-10-26 13:30:00,22.63,22.72,22.6,22.71,2025811.0,20.2961,20.3768,20.2691,20.3678,2025811.0
2020-10-26 14:00:00,22.7,22.78,22.67,22.78,1190460.0,20.3588,20.4306,20.3319,20.4306,1190460.0
2020-10-26 14:30:00,22.78,22.78,22.66,22.69,1269859.0,20.4306,20.4306,20.323,20.3499,1269859.0
2020-10-26 15:00:00,22.69,22.71,22.63,22.68,1745450.0,20.3499,20.3678,20.2961,20.3409,1745450.0
2020-10-26 15:30:00,22.68,22.78,22.67,22.7,6585807.0,20.3409,20.4306,20.3319,20.3588,6585807.0
2020-10-27 09:30:00,22.61,22.61,22.34,22.49,5541609.0,20.2781,20.2781,20.036,20.1705,5541609.0
2020-10-27 10:00:00,22.5,22.56,22.35,22.37,2506800.0,20.1795,20.2333,20.0449,20.0629,2506800.0
2020-10-27 10:30:00,22.37,22.39,22.21,22.22,3718779.0,20.0629,20.0808,19.9194,19.9283,3718779.0
2020-10-27 11:00:00,22.23,22.27,22.07,22.09,3540511.0,19.9373,19.9732,19.7938,19.8117,3540511.0
2020-10-27 11:30:00,22.09,22.13,22.05,22.12,2743390.0,19.8117,19.8476,19.7759,19.8387,2743390.0
2020-10-27 12:00:00,22.12,22.15,22.06,22.11,1981721.0,19.8387,19.8656,19.7848,19.8297,1981721.0
2020-10-27 12:30:00,22.11,22.12,22.04,22.07,2906597.0,19.8297,19.8387,19.7669,19.7938,2906597.0
2020-10-27 13:00:00,22.07,22.22,22.03,22.21,2072359.0,19.7938,19.9283,19.7579,19.9194,2072359.0
2020-10-27 13:30:00,22.21,22.23,22.12,22.12,1833737.0,19.9194,19.9373,19.8387,19.8387,1833737.0
2020-10-27 14:00:00,22.12,22.16,22.05,22.05,1666170.0,19.8387,19.8745,19.7759,19.7759,1666170.0
2020-10-27 14:30:00,22.05,22.06,21.95,21.96,4515997.0,19.7759,19.7848,19.6862,19.6952,4515997.0
2020-10-27 15:00:00,21.96,22.01,21.94,21.97,3242636.0,19.6952,19.74,19.6772,19.7041,3242636.0
2020-10-27 15:30:00,21.97,21.98,21.81,21.82,8423324.0,19.7041,19.7131,19.5606,19.5696,8423324.0
2020-10-28 09:30:00,21.23,21.32,20.94,20.99,8858025.0,19.0404,19.1212,18.7804,18.8252,8858025.0
2020-10-28 10:00:00,20.99,21.09,20.85,20.9,5785172.0,18.8252,18.9149,18.6996,18.7445,5785172.0
2020-10-28 10:30:00,20.91,20.95,20.8,20.85,6664412.0,18.7534,18.7893,18.6548,18.6996,6664412.0
2020-10-28 11:00:00,20.84,21.1,20.82,21.05,3576508.0,18.6907,18.9238,18.6727,18.879,3576508.0
2020-10-28 11:30:00,21.05,21.39,20.97,21.36,2503903.0,18.879,19.1839,18.8073,19.157,2503903.0
2020-10-28 12:00:00,21.36,21.48,21.36,21.42,2476158.0,19.157,19.2647,19.157,19.2108,2476158.0
2020-10-28 12:30:00,21.41,21.45,21.29,21.4,1692465.0,19.2019,19.2378,19.0943,19.1929,1692465.0
2020-10-28 13:00:00,21.39,21.41,21.26,21.39,2154792.0,19.1839,19.2019,19.0673,19.1839,2154792.0
2020-10-28 13:30:00,21.39,21.41,21.31,21.37,2064130.0,19.1839,19.2019,19.1122,19.166,2064130.0
2020-10-28 14:00:00,21.36,21.38,21.18,21.36,2969317.0,19.157,19.175,18.9956,19.157,2969317.0
2020-10-28 14:30:00,21.36,21.4,21.28,21.36,1792069.0,19.157,19.1929,19.0853,19.157,1792069.0
2020-10-28 15:00:00,21.36,21.39,21.25,21.37,2036243.0,19.157,19.1839,19.0584,19.166,2036243.0
2020-10-28 15:30:00,21.37,21.43,21.12,21.19,6002226.0,19.166,19.2198,18.9418,19.0046,6002226.0
2020-10-29 09:30:00,21.06,21.16,20.77,21.02,6222413.0,18.888,18.9777,18.6279,18.8521,6222413.0
2020-10-29 10:00:00,21.03,21.11,20.85,21.09,3033852.0,18.8611,18.9328,18.6996,18.9149,3033852.0
2020-10-29 10:30:00,21.1,21.38,21.09,21.17,3407385.0,18.9238,19.175,18.9149,18.9866,3407385.0
2020-10-29 11:00:00,21.16,21.17,20.99,20.99,2092695.0,18.9777,18.9866,18.8252,18.8252,2092695.0
2020-10-29 11:30:00,20.99,21.03,20.9,20.95,1743161.0,18.8252,18.8611,18.7445,18.7893,1743161.0
2020-10-29 12:00:00,20.95,20.98,20.89,20.9,2166127.0,18.7893,18.8162,18.7355,18.7445,2166127.0
2020-10-29 12:30:00,20.9,20.96,20.85,20.87,2327879.0,18.7445,18.7983,18.6996,18.7176,2327879.0
2020-10-29 13:00:00,20.87,20.87,20.76,20.85,3068254.0,18.7176,18.7176,18.6189,18.6996,3068254.0
2020-10-29 13:30:00,20.85,21.06,20.84,21.06,2578527.0,18.6996,18.888,18.6907,18.888,2578527.0
2020-10-29 14:00:00,21.05,21.22,21.04,21.18,2646270.0,18.879,19.0315,18.87,18.9956,2646270.0
2020-10-29 14:30:00,21.17,21.22,21.01,21.09,2386588.0,18.9866,19.0315,18.8431,18.9149,2386588.0
2020-10-29 15:00:00,21.09,21.13,20.99,21.12,2889868.0,18.9149,18.9508,18.8252,18.9418,2889868.0
2020-10-29 15:30:00,21.12,21.29,21.11,21.14,5496045.0,18.9418,19.0943,18.9328,18.9597,5496045.0
2020-10-30 09:30:00,21.1,21.27,21.01,21.21,2576670.0,18.9238,19.0763,18.8431,19.0225,2576670.0
2020-10-30 10:00:00,21.2,21.3,20.95,20.98,2419054.0,19.0135,19.1032,18.7893,18.8162,2419054.0
2020-10-30 10:30:00,20.98,21.03,20.84,20.86,2816774.0,18.8162,18.8611,18.6907,18.7086,2816774.0
2020-10-30 11:00:00,20.86,21.22,20.85,21.07,2193633.0,18.7086,19.0315,18.6996,18.8969,2193633.0
2020-10-30 11:30:00,21.07,21.13,20.93,21.12,1690938.0,18.8969,18.9508,18.7714,18.9418,1690938.0
2020-10-30 12:00:00,21.11,21.21,21.05,21.11,1555185.0,18.9328,19.0225,18.879,18.9328,1555185.0
2020-10-30 12:30:00,21.1,21.12,20.99,21.01,1531902.0,18.9238,18.9418,18.8252,18.8431,1531902.0
2020-10-30 13:00:00,21.01,21.1,20.97,21.09,1163772.0,18.8431,18.9238,18.8073,18.9149,1163772.0
2020-10-30 13:30:00,21.08,21.18,20.94,21.18,1513562.0,18.9059,18.9956,18.7804,18.9956,1513562.0
2020-10-30 14:00:00,21.17,21.38,21.08,21.1,1895449.0,18.9866,19.175,18.9059,18.9238,1895449.0
2020-10-30 14:30:00,21.09,21.15,21.0,21.1,1638098.0,18.9149,18.9687,18.8342,18.9238,1638098.0
2020-10-30 15:00:00,21.11,21.21,21.06,21.15,2310706.0,18.9328,19.0225,18.888,18.9687,2310706.0
2020-10-30 15:30:00,21.15,21.46,21.08,21.45,5443583.0,18.9687,19.2467,18.9059,19.2378,5443583.0
2020-11-02 09:30:00,21.7,21.74,21.19,21.38,4459820.0,19.462,19.4978,19.0046,19.175,4459820.0
2020-11-02 10:00:00,21.36,21.67,21.36,21.64,2490882.0,19.157,19.4351,19.157,19.4082,2490882.0
2020-11-02 10:30:00,21.63,21.73,21.58,21.71,1833614.0,19.3992,19.4889,19.3543,19.4709,1833614.0
2020-11-02 11:00:00,21.71,21.96,21.69,21.96,2504021.0,19.4709,19.6952,19.453,19.6952,2504021.0
2020-11-02 11:30:00,21.96,21.96,21.76,21.78,1522950.0,19.6952,19.6952,19.5158,19.5337,1522950.0
2020-11-02 12:00:00,21.78,21.9,21.77,21.85,1528346.0,19.5337,19.6413,19.5247,19.5965,1528346.0
2020-11-02 12:30:00,21.85,21.88,21.71,21.78,1305165.0,19.5965,19.6234,19.4709,19.5337,1305165.0
2020-11-02 13:00:00,21.78,21.8,21.6,21.63,1891945.0,19.5337,19.5517,19.3723,19.3992,1891945.0
2020-11-02 13:30:00,21.63,21.77,21.62,21.69,1131594.0,19.3992,19.5247,19.3902,19.453,1131594.0
2020-11-02 14:00:00,21.69,21.88,21.66,21.88,1513204.0,19.453,19.6234,19.4261,19.6234,1513204.0
2020-11-02 14:30:00,21.88,21.95,21.85,21.89,1775077.0,19.6234,19.6862,19.5965,19.6324,1775077.0
2020-11-02 15:00:00,21.89,21.97,21.88,21.92,2080754.0,19.6324,19.7041,19.6234,19.6593,2080754.0
2020-11-02 15:30:00,21.93,21.98,21.77,21.91,4098665.0,19.6682,19.7131,19.5247,19.6503,4098665.0
2020-11-03 09:30:00,22.31,22.43,22.22,22.37,5379709.0,20.0091,20.1167,19.9283,20.0629,5379709.0
2020-11-03 10:00:00,22.36,22.43,22.21,22.33,3246726.0,20.0539,20.1167,19.9194,20.027,3246726.0
2020-11-03 10:30:00,22.33,22.48,22.26,22.42,2609315.0,20.027,20.1615,19.9642,20.1077,2609315.0
2020-11-03 11:00:00,22.41,22.5,22.37,22.39,1881156.0,20.0987,20.1795,20.0629,20.0808,1881156.0
2020-11-03 11:30:00,22.39,22.5,22.33,22.46,1577620.0,20.0808,20.1795,20.027,20.1436,1577620.0
2020-11-03 12:00:00,22.47,22.48,22.3,22.32,1685101.0,20.1526,20.1615,20.0001,20.018,1685101.0
2020-11-03 12:30:00,22.32,22.35,22.23,22.25,2473277.0,20.018,20.0449,19.9373,19.9552,2473277.0
2020-11-03 13:00:00,22.25,22.32,22.22,22.27,1208284.0,19.9552,20.018,19.9283,19.9732,1208284.0
2020-11-03 13:30:00,22.27,22.3,22.17,22.19,1112701.0,19.9732,20.0001,19.8835,19.9014,1112701.0
2020-11-03 14:00:00,22.18,22.26,22.12,22.14,1883820.0,19.8925,19.9642,19.8387,19.8566,1883820.0
2020-11-03 14:30:00,22.14,22.21,22.14,22.17,1897462.0,19.8566,19.9194,19.8566,19.8835,1897462.0
2020-11-03 15:00:00,22.17,22.18,21.99,22.04,3887892.0,19.8835,19.8925,19.7221,19.7669,3887892.0
2020-11-03 15:30:00,22.04,22.23,22.03,22.08,6047847.0,19.7669,19.9373,19.7579,19.8028,6047847.0
2020-11-04 09:30:00,21.75,21.76,21.17,21.71,9222178.0,19.5068,19.5158,18.9866,19.4709,9222178.0
2020-11-04 10:00:00,21.71,22.17,21.67,21.95,4444992.0,19.4709,19.8835,19.4351,19.6862,4444992.0
2020-11-04 10:30:00,21.95,22.19,21.89,22.19,2746602.0,19.6862,19.9014,19.6324,19.9014,2746602.0
2020-11-04 11:00:00,22.19,22.22,22.03,22.1,2519071.0,19.9014,19.9283,19.7579,19.8207,2519071.0
2020-11-04 11:30:00,22.1,22.28,22.09,22.23,2604294.0,19.8207,19.9822,19.8117,19.9373,2604294.0
2020-11-04 12:00:00,22.22,22.4,22.21,22.23,2620952.0,19.9283,20.0898,19.9194,19.9373,2620952.0
2020-11-04 12:30:00,22.24,22.39,22.23,22.38,1735507.0,19.9463,20.0808,19.9373,20.0718,1735507.0
2020-11-04 13:00:00,22.39,22.56,22.38,22.45,2839178.0,20.0808,20.2333,20.0718,20.1346,2839178.0
2020-11-04 13:30:00,22.46,22.52,22.35,22.37,1904234.0,20.1436,20.1974,20.0449,20.0629,1904234.0
2020-11-04 14:00:00,22.38,22.44,22.29,22.35,1487272.0,20.0718,20.1256,19.9911,20.0449,1487272.0
2020-11-04 14:30:00,22.35,22.38,22.05,22.11,2460354.0,20.0449,20.0718,19.7759,19.8297,2460354.0
2020-11-04 15:00:00,22.12,22.16,21.97,21.98,1798919.0,19.8387,19.8745,19.7041,19.7131,1798919.0
2020-11-04 15:30:00,21.99,22.03,21.86,21.88,5141587.0,19.7221,19.7579,19.6055,19.6234,5141587.0
2020-11-05 09:30:00,21.89,22.24,21.86,22.09,5058853.0,19.7203,20.0356,19.6933,19.9005,5058853.0
2020-11-05 10:00:00,22.1,22.57,22.07,22.43,4165585.0,19.9095,20.3329,19.8825,20.2068,4165585.0
2020-11-05 10:30:00,22.43,22.45,22.29,22.37,2326331.0,20.2068,20.2248,20.0806,20.1527,2326331.0
2020-11-05 11:00:00,22.37,22.52,22.34,22.4,1641828.0,20.1527,20.2878,20.1257,20.1797,1641828.0
2020-11-05 11:30:00,22.4,22.51,22.35,22.48,1460650.0,20.1797,20.2788,20.1347,20.2518,1460650.0
2020-11-05 12:00:00,22.49,22.49,22.31,22.32,1760679.0,20.2608,20.2608,20.0987,20.1077,1760679.0
2020-11-05 12:30:00,22.31,22.5,22.3,22.48,1016143.0,20.0987,20.2698,20.0897,20.2518,1016143.0
2020-11-05 13:00:00,22.48,22.55,22.45,22.46,1240277.0,20.2518,20.3149,20.2248,20.2338,1240277.0
2020-11-05 13:30:00,22.46,22.54,22.42,22.5,933371.0,20.2338,20.3059,20.1978,20.2698,933371.0
2020-11-05 14:00:00,22.5,22.53,22.44,22.47,1191185.0,20.2698,20.2969,20.2158,20.2428,1191185.0
2020-11-05 14:30:00,22.48,22.54,22.4,22.48,1320890.0,20.2518,20.3059,20.1797,20.2518,1320890.0
2020-11-05 15:00:00,22.48,22.49,22.39,22.42,1113953.0,20.2518,20.2608,20.1707,20.1978,1113953.0
2020-11-05 15:30:00,22.43,22.45,22.32,22.33,4320473.0,20.2068,20.2248,20.1077,20.1167,4320473.0
2020-11-06 09:30:00,22.5,22.57,22.09,22.15,3687716.0,20.2698,20.3329,19.9005,19.9545,3687716.0
2020-11-06 10:00:00,22.16,22.2,22.04,22.05,1928527.0,19.9635,19.9996,19.8554,19.8644,1928527.0
2020-11-06 10:30:00,22.06,22.26,22.04,22.11,2117647.0,19.8734,20.0536,19.8554,19.9185,2117647.0
2020-11-06 11:00:00,22.11,22.23,22.07,22.13,1771010.0,19.9185,20.0266,19.8825,19.9365,1771010.0
2020-11-06 11:30:00,22.12,22.2,22.07,22.18,1446965.0,19.9275,19.9996,19.8825,19.9815,1446965.0
2020-11-06 12:00:00,22.18,22.19,22.11,22.15,830294.0,19.9815,19.9906,19.9185,19.9545,830294.0
2020-11-06 12:30:00,22.16,22.18,22.07,22.09,969864.0,19.9635,19.9815,19.8825,19.9005,969864.0
2020-11-06 13:00:00,22.09,22.12,22.02,22.11,1216684.0,19.9005,19.9275,19.8374,19.9185,1216684.0
2020-11-06 13:30:00,22.11,22.12,22.02,22.05,989504.0,19.9185,19.9275,19.8374,19.8644,989504.0
2020-11-06 14:00:00,22.05,22.08,21.95,21.98,1409189.0,19.8644,19.8915,19.7743,19.8014,1409189.0
2020-11-06 14:30:00,21.98,21.98,21.87,21.89,1991964.0,19.8014,19.8014,19.7023,19.7203,1991964.0
2020-11-06 15:00:00,21.89,21.92,21.84,21.92,1363588.0,19.7203,19.7473,19.6752,19.7473,1363588.0
2020-11-06 15:30:00,21.92,22.1,21.89,21.92,4421768.0,19.7473,19.9095,19.7203,19.7473,4421768.0
2020-11-09 09:30:00,24.03,24.87,23.3,24.01,20444260.0,21.6482,22.4049,20.9905,21.6302,20444260.0
2020-11-09 10:00:00,24.01,24.25,23.69,23.98,9035945.0,21.6302,21.8464,21.3419,21.6031,9035945.0
2020-11-09 10:30:00,23.98,24.11,23.89,24.09,6726535.0,21.6031,21.7202,21.5221,21.7022,6726535.0
2020-11-09 11:00:00,24.1,24.11,23.9,24.05,5105621.0,21.7112,21.7202,21.5311,21.6662,5105621.0
2020-11-09 11:30:00,24.05,24.25,24.0,24.25,3953759.0,21.6662,21.8464,21.6212,21.8464,3953759.0
2020-11-09 12:00:00,24.25,24.44,24.23,24.43,4643634.0,21.8464,22.0175,21.8284,22.0085,4643634.0
2020-11-09 12:30:00,24.43,24.5,24.38,24.49,3454290.0,22.0085,22.0716,21.9635,22.0626,3454290.0
2020-11-09 13:00:00,24.49,24.59,24.47,24.59,4272688.0,22.0626,22.1527,22.0446,22.1527,4272688.0
2020-11-09 13:30:00,24.59,24.69,24.51,24.68,5576348.0,22.1527,22.2428,22.0806,22.2338,5576348.0
2020-11-09 14:00:00,24.67,24.73,24.57,24.71,3741540.0,22.2247,22.2788,22.1347,22.2608,3741540.0
2020-11-09 14:30:00,24.72,24.73,24.54,24.69,4635267.0,22.2698,22.2788,22.1076,22.2428,4635267.0
2020-11-09 15:00:00,24.69,24.82,24.47,24.5,4878249.0,22.2428,22.3599,22.0446,22.0716,4878249.0
2020-11-09 15:30:00,24.5,24.58,24.17,24.23,9023929.0,22.0716,22.1437,21.7743,21.8284,9023929.0
2020-11-10 09:30:00,24.36,24.37,23.86,24.22,8467201.0,21.9455,21.9545,21.495,21.8193,8467201.0
2020-11-10 10:00:00,24.21,24.31,24.12,24.29,3534776.0,21.8103,21.9004,21.7293,21.8824,3534776.0
2020-11-10 10:30:00,24.29,24.31,23.87,24.05,3669326.0,21.8824,21.9004,21.504,21.6662,3669326.0
2020-11-10 11:00:00,24.04,24.19,23.94,24.04,2927423.0,21.6572,21.7923,21.5671,21.6572,2927423.0
2020-11-10 11:30:00,24.05,24.06,23.93,23.98,1948901.0,21.6662,21.6752,21.5581,21.6031,1948901.0
2020-11-10 12:00:00,23.98,24.0,23.9,23.96,2102340.0,21.6031,21.6212,21.5311,21.5851,2102340.0
2020-11-10 12:30:00,23.97,24.04,23.89,23.99,3013200.0,21.5941,21.6572,21.5221,21.6121,3013200.0
2020-11-10 13:00:00,24.0,24.11,23.95,23.99,2002201.0,21.6212,21.7202,21.5761,21.6121,2002201.0
2020-11-10 13:30:00,23.99,24.12,23.94,24.12,2619412.0,21.6121,21.7293,21.5671,21.7293,2619412.0
2020-11-10 14:00:00,24.1,24.19,24.06,24.14,2937890.0,21.7112,21.7923,21.6752,21.7473,2937890.0
2020-11-10 14:30:00,24.14,24.17,24.04,24.11,2320380.0,21.7473,21.7743,21.6572,21.7202,2320380.0
2020-11-10 15:00:00,24.11,24.23,24.1,24.17,2163775.0,21.7202,21.8284,21.7112,21.7743,2163775.0
2020-11-10 15:30:00,24.17,24.23,24.09,24.18,6086211.0,21.7743,21.8284,21.7022,21.7833,6086211.0
2020-11-11 09:30:00,24.23,24.54,24.13,24.21,5559924.0,21.8284,22.1076,21.7383,21.8103,5559924.0
2020-11-11 10:00:00,24.22,24.39,24.14,24.29,3037583.0,21.8193,21.9725,21.7473,21.8824,3037583.0
2020-11-11 10:30:00,24.29,24.45,24.21,24.29,2233140.0,21.8824,22.0265,21.8103,21.8824,2233140.0
2020-11-11 11:00:00,24.29,24.33,24.23,24.33,1723262.0,21.8824,21.9184,21.8284,21.9184,1723262.0
2020-11-11 11:30:00,24.33,24.4,24.23,24.23,1524402.0,21.9184,21.9815,21.8284,21.8284,1524402.0
2020-11-11 12:00:00,24.23,24.25,24.15,24.16,1490965.0,21.8284,21.8464,21.7563,21.7653,1490965.0
2020-11-11 12:30:00,24.17,24.31,24.14,24.27,2005067.0,21.7743,21.9004,21.7473,21.8644,2005067.0
2020-11-11 13:00:00,24.26,24.28,24.15,24.23,1569479.0,21.8554,21.8734,21.7563,21.8284,1569479.0
2020-11-11 13:30:00,24.23,24.28,24.15,24.15,1510518.0,21.8284,21.8734,21.7563,21.7563,1510518.0
2020-11-11 14:00:00,24.16,24.22,24.12,24.14,1477937.0,21.7653,21.8193,21.7293,21.7473,1477937.0
2020-11-11 14:30:00,24.13,24.17,24.0,24.12,2137957.0,21.7383,21.7743,21.6212,21.7293,2137957.0
2020-11-11 15:00:00,24.12,24.14,24.06,24.09,1933865.0,21.7293,21.7473,21.6752,21.7022,1933865.0
2020-11-11 15:30:00,24.09,24.22,24.07,24.19,4320554.0,21.7022,21.8193,21.6842,21.7923,4320554.0
2020-11-12 09:30:00,23.91,23.95,23.71,23.91,4780295.0,21.5401,21.5761,21.3599,21.5401,4780295.0
2020-11-12 10:00:00,23.91,24.15,23.89,23.98,2220026.0,21.5401,21.7563,21.5221,21.6031,2220026.0
2020-11-12 10:30:00,23.98,24.09,23.93,24.05,1569282.0,21.6031,21.7022,21.5581,21.6662,1569282.0
2020-11-12 11:00:00,24.05,24.09,23.94,24.0,1481360.0,21.6662,21.7022,21.5671,21.6212,1481360.0
2020-11-12 11:30:00,24.0,24.08,23.99,24.01,1634891.0,21.6212,21.6932,21.6121,21.6302,1634891.0
2020-11-12 12:00:00,24.01,24.03,23.9,23.91,1642277.0,21.6302,21.6482,21.5311,21.5401,1642277.0
2020-11-12 12:30:00,23.91,23.94,23.72,23.75,2529847.0,21.5401,21.5671,21.3689,21.3959,2529847.0
2020-11-12 13:00:00,23.74,23.78,23.56,23.62,2170475.0,21.3869,21.423,21.2248,21.2788,2170475.0
2020-11-12 13:30:00,23.63,23.73,23.61,23.73,1114231.0,21.2878,21.3779,21.2698,21.3779,1114231.0
2020-11-12 14:00:00,23.73,23.78,23.66,23.7,1653789.0,21.3779,21.423,21.3149,21.3509,1653789.0
2020-11-12 14:30:00,23.69,23.75,23.58,23.61,1634095.0,21.3419,21.3959,21.2428,21.2698,1634095.0
2020-11-12 15:00:00,23.62,23.73,23.58,23.63,2016798.0,21.2788,21.3779,21.2428,21.2878,2016798.0
2020-11-12 15:30:00,23.64,23.85,23.58,23.81,5170469.0,21.2968,21.486,21.2428,21.45,5170469.0
2020-11-13 09:30:00,23.91,23.98,23.78,23.81,3913051.0,21.5401,21.6031,21.423,21.45,3913051.0
2020-11-13 10:00:00,23.8,23.88,23.73,23.81,4071615.0,21.441,21.513,21.3779,21.45,4071615.0
2020-11-13 10:30:00,23.81,23.91,23.75,23.78,2509198.0,21.45,21.5401,21.3959,21.423,2509198.0
2020-11-13 11:00:00,23.78,23.84,23.74,23.83,1388766.0,21.423,21.477,21.3869,21.468,1388766.0
2020-11-13 11:30:00,23.82,23.93,23.81,23.89,1401308.0,21.459,21.5581,21.45,21.5221,1401308.0
2020-11-13 12:00:00,23.89,23.97,23.85,23.92,1555568.0,21.5221,21.5941,21.486,21.5491,1555568.0
2020-11-13 12:30:00,23.91,23.93,23.87,23.88,1137580.0,21.5401,21.5581,21.504,21.513,1137580.0
2020-11-13 13:00:00,23.88,23.97,23.87,23.96,1154869.0,21.513,21.5941,21.504,21.5851,1154869.0
2020-11-13 13:30:00,23.96,24.06,23.92,24.01,1123773.0,21.5851,21.6752,21.5491,21.6302,1123773.0
2020-11-13 14:00:00,24.01,24.09,23.98,24.09,1047578.0,21.6302,21.7022,21.6031,21.7022,1047578.0
2020-11-13 14:30:00,24.09,24.1,24.03,24.09,1071944.0,21.7022,21.7112,21.6482,21.7022,1071944.0
2020-11-13 15:00:00,24.09,24.11,24.01,24.05,1225737.0,21.7022,21.7202,21.6302,21.6662,1225737.0
2020-11-13 15:30:00,24.05,24.18,24.02,24.08,4043690.0,21.6662,21.7833,21.6392,21.6932,4043690.0
2020-11-16 09:30:00,24.99,25.03,24.58,24.78,5909365.0,22.513,22.5491,22.1437,22.3238,5909365.0
2020-11-16 10:00:00,24.78,24.84,24.67,24.78,3287319.0,22.3238,22.3779,22.2247,22.3238,3287319.0
2020-11-16 10:30:00,24.78,24.93,24.73,24.78,2375630.0,22.3238,22.459,22.2788,22.3238,2375630.0
2020-11-16 11:00:00,24.78,24.8,24.61,24.8,2158746.0,22.3238,22.3419,22.1707,22.3419,2158746.0
2020-11-16 11:30:00,24.8,24.82,24.72,24.8,1393804.0,22.3419,22.3599,22.2698,22.3419,1393804.0
2020-11-16 12:00:00,24.79,24.82,24.67,24.68,1265708.0,22.3328,22.3599,22.2247,22.2338,1265708.0
2020-11-16 12:30:00,24.67,24.74,24.65,24.66,1004168.0,22.2247,22.2878,22.2067,22.2157,1004168.0
2020-11-16 13:00:00,24.66,24.68,24.57,24.58,1150353.0,22.2157,22.2338,22.1347,22.1437,1150353.0
2020-11-16 13:30:00,24.57,24.59,24.39,24.49,2464325.0,22.1347,22.1527,21.9725,22.0626,2464325.0
2020-11-16 14:00:00,24.49,24.51,24.41,24.46,1364945.0,22.0626,22.0806,21.9905,22.0356,1364945.0
2020-11-16 14:30:00,24.46,24.59,24.41,24.58,1511500.0,22.0356,22.1527,21.9905,22.1437,1511500.0
2020-11-16 15:00:00,24.57,24.58,24.47,24.55,1270759.0,22.1347,22.1437,22.0446,22.1166,1270759.0
2020-11-16 15:30:00,24.56,24.92,24.55,24.92,6514617.0,22.1256,22.45,22.1166,22.45,6514617.0
2020-11-17 09:30:00,24.53,24.81,24.53,24.55,4072334.0,22.0986,22.3509,22.0986,22.1166,4072334.0
2020-11-17 10:00:00,24.55,24.8,24.52,24.73,1937241.0,22.1166,22.3419,22.0896,22.2788,1937241.0
2020-11-17 10:30:00,24.73,24.8,24.68,24.78,1226160.0,22.2788,22.3419,22.2338,22.3238,1226160.0
2020-11-17 11:00:00,24.77,24.97,24.74,24.94,1893160.0,22.3148,22.495,22.2878,22.468,1893160.0
2020-11-17 11:30:00,24.95,25.15,24.94,25.0,2795331.0,22.477,22.6572,22.468,22.522,2795331.0
2020-11-17 12:00:00,25.01,25.03,24.89,24.89,1676140.0,22.531,22.5491,22.4229,22.4229,1676140.0
2020-11-17 12:30:00,24.89,24.91,24.8,24.82,1167955.0,22.4229,22.441,22.3419,22.3599,1167955.0
2020-11-17 13:00:00,24.82,24.84,24.78,24.8,875217.0,22.3599,22.3779,22.3238,22.3419,875217.0
2020-11-17 13:30:00,24.8,24.92,24.78,24.89,1175947.0,22.3419,22.45,22.3238,22.4229,1175947.0
2020-11-17 14:00:00,24.9,24.98,24.87,24.89,907207.0,22.4319,22.504,22.4049,22.4229,907207.0
2020-11-17 14:30:00,24.89,24.98,24.84,24.97,1396270.0,22.4229,22.504,22.3779,22.495,1396270.0
2020-11-17 15:00:00,24.97,24.98,24.86,24.89,1817042.0,22.495,22.504,22.3959,22.4229,1817042.0
2020-11-17 15:30:00,24.89,25.05,24.81,25.05,4350956.0,22.4229,22.5671,22.3509,22.5671,4350956.0
2020-11-18 09:30:00,25.15,25.87,25.12,25.79,6801789.0,22.6572,23.3058,22.6301,23.2337,6801789.0
2020-11-18 10:00:00,25.79,25.93,25.69,25.78,2991910.0,23.2337,23.3599,23.1436,23.2247,2991910.0
2020-11-18 10:30:00,25.79,25.83,25.61,25.79,2439128.0,23.2337,23.2698,23.0716,23.2337,2439128.0
2020-11-18 11:00:00,25.78,25.95,25.78,25.87,1932461.0,23.2247,23.3779,23.2247,23.3058,1932461.0
2020-11-18 11:30:00,25.87,25.9,25.8,25.89,1833798.0,23.3058,23.3328,23.2427,23.3238,1833798.0
2020-11-18 12:00:00,25.88,25.89,25.74,25.74,1887160.0,23.3148,23.3238,23.1887,23.1887,1887160.0
2020-11-18 12:30:00,25.74,25.75,25.65,25.66,2062904.0,23.1887,23.1977,23.1076,23.1166,2062904.0
2020-11-18 13:00:00,25.67,25.67,25.52,25.53,1505552.0,23.1256,23.1256,22.9905,22.9995,1505552.0
2020-11-18 13:30:00,25.53,25.58,25.42,25.46,1484355.0,22.9995,23.0445,22.9004,22.9364,1484355.0
2020-11-18 14:00:00,25.46,25.59,25.39,25.44,1716016.0,22.9364,23.0536,22.8734,22.9184,1716016.0
2020-11-18 14:30:00,25.45,25.53,25.38,25.46,1659615.0,22.9274,22.9995,22.8644,22.9364,1659615.0
2020-11-18 15:00:00,25.46,25.5,25.28,25.29,2130277.0,22.9364,22.9725,22.7743,22.7833,2130277.0
2020-11-18 15:30:00,25.29,25.32,25.06,25.07,6017182.0,22.7833,22.8103,22.5761,22.5851,6017182.0
2020-11-19 09:30:00,25.19,25.86,24.97,25.74,6475839.0,22.6932,23.2968,22.495,23.1887,6475839.0
2020-11-19 10:00:00,25.74,25.83,25.65,25.71,2928229.0,23.1887,23.2698,23.1076,23.1617,2928229.0
2020-11-19 10:30:00,25.71,25.83,25.64,25.65,2432238.0,23.1617,23.2698,23.0986,23.1076,2432238.0
2020-11-19 11:00:00,25.66,25.79,25.55,25.76,2228966.0,23.1166,23.2337,23.0175,23.2067,2228966.0
2020-11-19 11:30:00,25.76,25.77,25.66,25.71,1536505.0,23.2067,23.2157,23.1166,23.1617,1536505.0
2020-11-19 12:00:00,25.71,25.74,25.63,25.71,1387691.0,23.1617,23.1887,23.0896,23.1617,1387691.0
2020-11-19 12:30:00,25.7,25.84,25.69,25.75,1827703.0,23.1527,23.2788,23.1436,23.1977,1827703.0
2020-11-19 13:00:00,25.74,25.81,25.7,25.71,1214121.0,23.1887,23.2517,23.1527,23.1617,1214121.0
2020-11-19 13:30:00,25.7,25.72,25.59,25.69,1648956.0,23.1527,23.1707,23.0536,23.1436,1648956.0
2020-11-19 14:00:00,25.69,25.76,25.65,25.74,1528101.0,23.1436,23.2067,23.1076,23.1887,1528101.0
2020-11-19 14:30:00,25.74,26.02,25.73,25.92,4462015.0,23.1887,23.4409,23.1797,23.3508,4462015.0
2020-11-19 15:00:00,25.93,26.08,25.87,26.01,3099532.0,23.3599,23.495,23.3058,23.4319,3099532.0
2020-11-19 15:30:00,26.01,26.22,25.99,26.17,8715929.0,23.4319,23.6211,23.4139,23.5761,8715929.0
2020-11-20 09:30:00,26.01,26.23,25.76,25.92,6174986.0,23.4319,23.6301,23.2067,23.3508,6174986.0
2020-11-20 10:00:00,25.92,26.02,25.66,25.69,3731671.0,23.3508,23.4409,23.1166,23.1436,3731671.0
2020-11-20 10:30:00,25.69,25.69,25.52,25.53,2277191.0,23.1436,23.1436,22.9905,22.9995,2277191.0
2020-11-20 11:00:00,25.54,25.55,25.46,25.52,2937318.0,23.0085,23.0175,22.9364,22.9905,2937318.0
2020-11-20 11:30:00,25.53,25.58,25.47,25.58,1336505.0,22.9995,23.0445,22.9454,23.0445,1336505.0
2020-11-20 12:00:00,25.58,25.61,25.52,25.59,1134431.0,23.0445,23.0716,22.9905,23.0536,1134431.0
2020-11-20 12:30:00,25.59,25.64,25.54,25.61,1390403.0,23.0536,23.0986,23.0085,23.0716,1390403.0
2020-11-20 13:00:00,25.61,25.69,25.56,25.66,1386517.0,23.0716,23.1436,23.0265,23.1166,1386517.0
2020-11-20 13:30:00,25.66,25.7,25.6,25.69,1116205.0,23.1166,23.1527,23.0626,23.1436,1116205.0
2020-11-20 14:00:00,25.68,25.7,25.58,25.59,1050767.0,23.1346,23.1527,23.0445,23.0536,1050767.0
2020-11-20 14:30:00,25.59,25.63,25.54,25.55,1130113.0,23.0536,23.0896,23.0085,23.0175,1130113.0
2020-11-20 15:00:00,25.55,25.58,25.49,25.52,2204675.0,23.0175,23.0445,22.9635,22.9905,2204675.0
2020-11-20 15:30:00,25.52,25.68,25.49,25.49,7633884.0,22.9905,23.1346,22.9635,22.9635,7633884.0
2020-11-23 09:30:00,25.95,26.16,25.87,26.13,4704908.0,23.3779,23.5671,23.3058,23.54,4704908.0
2020-11-23 10:00:00,26.13,26.24,26.08,26.1,2849882.0,23.54,23.6391,23.495,23.513,2849882.0
2020-11-23 10:30:00,26.1,26.2,26.08,26.14,3414042.0,23.513,23.6031,23.495,23.549,3414042.0
2020-11-23 11:00:00,26.14,26.23,26.08,26.23,2113013.0,23.549,23.6301,23.495,23.6301,2113013.0
2020-11-23 11:30:00,26.22,26.23,26.09,26.16,2287299.0,23.6211,23.6301,23.504,23.5671,2287299.0
2020-11-23 12:00:00,26.16,26.29,26.13,26.27,1901985.0,23.5671,23.6842,23.54,23.6662,1901985.0
2020-11-23 12:30:00,26.27,26.36,26.24,26.35,2343053.0,23.6662,23.7472,23.6391,23.7382,2343053.0
2020-11-23 13:00:00,26.35,26.35,26.24,26.25,1412999.0,23.7382,23.7382,23.6391,23.6481,1412999.0
2020-11-23 13:30:00,26.25,26.29,26.21,26.23,1050726.0,23.6481,23.6842,23.6121,23.6301,1050726.0
2020-11-23 14:00:00,26.23,26.27,26.15,26.19,1212501.0,23.6301,23.6662,23.558,23.5941,1212501.0
2020-11-23 14:30:00,26.19,26.27,26.18,26.26,1421115.0,23.5941,23.6662,23.5851,23.6571,1421115.0
2020-11-23 15:00:00,26.26,26.43,26.25,26.35,2699639.0,23.6571,23.8103,23.6481,23.7382,2699639.0
2020-11-23 15:30:00,26.35,26.44,26.28,26.3,5256139.0,23.7382,23.8193,23.6752,23.6932,5256139.0
2020-11-24 09:30:00,27.46,28.15,27.34,28.12,11849702.0,24.7382,25.3598,24.6301,25.3328,11849702.0
2020-11-24 10:00:00,28.13,28.34,27.91,28.21,9891896.0,25.3418,25.531,25.1436,25.4139,9891896.0
2020-11-24 10:30:00,28.21,28.24,28.06,28.17,5088927.0,25.4139,25.4409,25.2787,25.3778,5088927.0
2020-11-24 11:00:00,28.17,28.27,28.08,28.16,5580313.0,25.3778,25.4679,25.2967,25.3688,5580313.0
2020-11-24 11:30:00,28.17,28.54,28.15,28.51,5363674.0,25.3778,25.7112,25.3598,25.6841,5363674.0
2020-11-24 12:00:00,28.51,28.57,28.39,28.44,2992299.0,25.6841,25.7382,25.576,25.6211,2992299.0
2020-11-24 12:30:00,28.44,28.67,28.43,28.59,4390607.0,25.6211,25.8283,25.6121,25.7562,4390607.0
2020-11-24 13:00:00,28.6,28.73,28.56,28.58,3099744.0,25.7652,25.8823,25.7292,25.7472,3099744.0
2020-11-24 13:30:00,28.58,28.6,28.42,28.45,2774045.0,25.7472,25.7652,25.603,25.6301,2774045.0
2020-11-24 14:00:00,28.46,28.54,28.3,28.33,2442419.0,25.6391,25.7112,25.4949,25.522,2442419.0
2020-11-24 14:30:00,28.33,28.42,28.19,28.38,3131020.0,25.522,25.603,25.3958,25.567,3131020.0
2020-11-24 15:00:00,28.38,28.49,28.34,28.48,2711115.0,25.567,25.6661,25.531,25.6571,2711115.0
2020-11-24 15:30:00,28.47,28.62,28.41,28.6,7622345.0,25.6481,25.7832,25.594,25.7652,7622345.0
2020-11-25 09:30:00,28.34,28.55,28.0,28.33,7138932.0,25.531,25.7202,25.2247,25.522,7138932.0
2020-11-25 10:00:00,28.33,28.38,28.22,28.32,3012744.0,25.522,25.567,25.4229,25.513,3012744.0
2020-11-25 10:30:00,28.32,28.51,28.3,28.4,2986086.0,25.513,25.6841,25.4949,25.585,2986086.0
2020-11-25 11:00:00,28.4,28.5,28.35,28.45,2460781.0,25.585,25.6751,25.54,25.6301,2460781.0
2020-11-25 11:30:00,28.45,28.62,28.43,28.6,2428888.0,25.6301,25.7832,25.6121,25.7652,2428888.0
2020-11-25 12:00:00,28.6,28.69,28.5,28.54,2431606.0,25.7652,25.8463,25.6751,25.7112,2431606.0
2020-11-25 12:30:00,28.54,28.66,28.52,28.55,1525889.0,25.7112,25.8193,25.6931,25.7202,1525889.0
2020-11-25 13:00:00,28.56,28.64,28.55,28.58,1460271.0,25.7292,25.8012,25.7202,25.7472,1460271.0
2020-11-25 13:30:00,28.58,28.65,28.54,28.59,1725389.0,25.7472,25.8103,25.7112,25.7562,1725389.0
2020-11-25 14:00:00,28.6,28.61,28.47,28.54,1497027.0,25.7652,25.7742,25.6481,25.7112,1497027.0
2020-11-25 14:30:00,28.55,28.6,28.53,28.59,1143292.0,25.7202,25.7652,25.7021,25.7562,1143292.0
2020-11-25 15:00:00,28.58,28.62,28.53,28.62,1490853.0,25.7472,25.7832,25.7021,25.7832,1490853.0
2020-11-25 15:30:00,28.62,28.65,28.54,28.58,5203329.0,25.7832,25.8103,25.7112,25.7472,5203329.0
2020-11-27 09:30:00,28.59,28.63,28.32,28.48,3783241.0,25.7562,25.7922,25.513,25.6571,3783241.0
2020-11-27 10:00:00,28.49,28.49,28.36,28.38,2204608.0,25.6661,25.6661,25.549,25.567,2204608.0
2020-11-27 10:30:00,28.39,28.39,28.18,28.36,2176960.0,25.576,25.576,25.3868,25.549,2176960.0
2020-11-27 11:00:00,28.36,28.38,28.27,28.32,1060643.0,25.549,25.567,25.4679,25.513,1060643.0
2020-11-27 11:30:00,28.32,28.44,28.23,28.39,2269651.0,25.513,25.6211,25.4319,25.576,2269651.0
2020-11-27 12:00:00,28.39,28.44,28.27,28.44,2953167.0,25.576,25.6211,25.4679,25.6211,2953167.0
2020-11-27 12:30:00,28.43,28.52,28.37,28.46,3403787.0,25.6121,25.6931,25.558,25.6391,3403787.0
2020-11-30 09:30:00,28.43,28.56,27.93,27.99,6731131.0,25.6121,25.7292,25.1616,25.2157,6731131.0
2020-11-30 10:00:00,27.99,28.04,27.72,27.74,3368301.0,25.2157,25.2607,24.9724,24.9904,3368301.0
2020-11-30 10:30:00,27.75,27.82,27.57,27.82,2898638.0,24.9995,25.0625,24.8373,25.0625,2898638.0
2020-11-30 11:00:00,27.82,27.9,27.7,27.7,1597623.0,25.0625,25.1346,24.9544,24.9544,1597623.0
2020-11-30 11:30:00,27.7,27.84,27.69,27.8,1627564.0,24.9544,25.0805,24.9454,25.0445,1627564.0
2020-11-30 12:00:00,27.8,27.93,27.75,27.8,1442356.0,25.0445,25.1616,24.9995,25.0445,1442356.0
2020-11-30 12:30:00,27.81,27.87,27.77,27.86,1547654.0,25.0535,25.1076,25.0175,25.0986,1547654.0
2020-11-30 13:00:00,27.86,27.9,27.77,27.8,1146214.0,25.0986,25.1346,25.0175,25.0445,1146214.0
2020-11-30 13:30:00,27.8,27.8,27.66,27.66,1557156.0,25.0445,25.0445,24.9184,24.9184,1557156.0
2020-11-30 14:00:00,27.67,27.67,27.52,27.54,1658624.0,24.9274,24.9274,24.7923,24.8103,1658624.0
2020-11-30 14:30:00,27.53,27.64,27.48,27.61,2541224.0,24.8013,24.9004,24.7562,24.8733,2541224.0
2020-11-30 15:00:00,27.62,27.7,27.55,27.59,2592147.0,24.8823,24.9544,24.8193,24.8553,2592147.0
2020-11-30 15:30:00,27.6,27.62,27.28,27.41,7396935.0,24.8643,24.8823,24.576,24.6932,7396935.0
2020-12-01 09:30:00,28.15,28.49,28.04,28.44,6222929.0,25.3598,25.6661,25.2607,25.6211,6222929.0
2020-12-01 10:00:00,28.44,28.68,28.37,28.55,5120690.0,25.6211,25.8373,25.558,25.7202,5120690.0
2020-12-01 10:30:00,28.55,28.66,28.5,28.55,2968700.0,25.7202,25.8193,25.6751,25.7202,2968700.0
2020-12-01 11:00:00,28.55,28.66,28.52,28.57,3083793.0,25.7202,25.8193,25.6931,25.7382,3083793.0
2020-12-01 11:30:00,28.57,28.58,28.21,28.23,2572625.0,25.7382,25.7472,25.4139,25.4319,2572625.0
2020-12-01 12:00:00,28.22,28.33,28.2,28.3,2277669.0,25.4229,25.522,25.4049,25.4949,2277669.0
2020-12-01 12:30:00,28.29,28.33,28.21,28.23,1574093.0,25.4859,25.522,25.4139,25.4319,1574093.0
2020-12-01 13:00:00,28.24,28.27,28.11,28.13,1452564.0,25.4409,25.4679,25.3238,25.3418,1452564.0
2020-12-01 13:30:00,28.13,28.2,28.06,28.18,1432424.0,25.3418,25.4049,25.2787,25.3868,1432424.0
2020-12-01 14:00:00,28.18,28.3,28.16,28.29,1718573.0,25.3868,25.4949,25.3688,25.4859,1718573.0
2020-12-01 14:30:00,28.29,28.3,28.19,28.2,1727086.0,25.4859,25.4949,25.3958,25.4049,1727086.0
2020-12-01 15:00:00,28.2,28.2,28.07,28.16,1709281.0,25.4049,25.4049,25.2877,25.3688,1709281.0
2020-12-01 15:30:00,28.15,28.18,28.05,28.05,4027883.0,25.3598,25.3868,25.2697,25.2697,4027883.0
2020-12-02 09:30:00,27.99,28.21,27.84,28.13,3415062.0,25.2157,25.4139,25.0805,25.3418,3415062.0
2020-12-02 10:00:00,28.13,28.28,28.1,28.28,2108453.0,25.3418,25.4769,25.3148,25.4769,2108453.0
2020-12-02 10:30:00,28.27,28.58,28.24,28.58,2671963.0,25.4679,25.7472,25.4409,25.7472,2671963.0
2020-12-02 11:00:00,28.58,28.66,28.5,28.59,2414947.0,25.7472,25.8193,25.6751,25.7562,2414947.0
2020-12-02 11:30:00,28.59,28.6,28.45,28.49,1367871.0,25.7562,25.7652,25.6301,25.6661,1367871.0
2020-12-02 12:00:00,28.49,28.51,28.45,28.49,1056083.0,25.6661,25.6841,25.6301,25.6661,1056083.0
2020-12-02 12:30:00,28.48,28.5,28.44,28.48,906917.0,25.6571,25.6751,25.6211,25.6571,906917.0
2020-12-02 13:00:00,28.48,28.49,28.4,28.44,1029243.0,25.6571,25.6661,25.585,25.6211,1029243.0
2020-12-02 13:30:00,28.45,28.49,28.34,28.4,1250316.0,25.6301,25.6661,25.531,25.585,1250316.0
2020-12-02 14:00:00,28.39,28.59,28.38,28.59,1383143.0,25.576,25.7562,25.567,25.7562,1383143.0
2020-12-02 14:30:00,28.58,28.76,28.58,28.69,3711163.0,25.7472,25.9093,25.7472,25.8463,3711163.0
2020-12-02 15:00:00,28.7,28.79,28.61,28.79,2251402.0,25.8553,25.9364,25.7742,25.9364,2251402.0
2020-12-02 15:30:00,28.79,28.99,28.78,28.85,6879337.0,25.9364,26.1165,25.9274,25.9904,6879337.0
2020-12-03 09:30:00,28.94,29.09,28.8,28.88,4552286.0,26.0715,26.2066,25.9454,26.0175,4552286.0
2020-12-03 10:00:00,28.87,29.22,28.79,29.14,3675333.0,26.0084,26.3238,25.9364,26.2517,3675333.0
2020-12-03 10:30:00,29.13,29.42,29.13,29.42,3038365.0,26.2427,26.5039,26.2427,26.5039,3038365.0
2020-12-03 11:00:00,29.42,29.49,29.3,29.48,2972069.0,26.5039,26.567,26.3958,26.558,2972069.0
2020-12-03 11:30:00,29.48,29.49,29.26,29.35,2574514.0,26.558,26.567,26.3598,26.4409,2574514.0
2020-12-03 12:00:00,29.35,29.39,29.2,29.25,2454564.0,26.4409,26.4769,26.3057,26.3508,2454564.0
2020-12-03 12:30:00,29.25,29.27,29.16,29.26,1106009.0,26.3508,26.3688,26.2697,26.3598,1106009.0
2020-12-03 13:00:00,29.25,29.27,29.12,29.12,1292719.0,26.3508,26.3688,26.2337,26.2337,1292719.0
2020-12-03 13:30:00,29.12,29.15,29.01,29.03,1647354.0,26.2337,26.2607,26.1346,26.1526,1647354.0
2020-12-03 14:00:00,29.02,29.18,29.02,29.15,1348431.0,26.1436,26.2877,26.1436,26.2607,1348431.0
2020-12-03 14:30:00,29.15,29.2,29.12,29.16,1512326.0,26.2607,26.3057,26.2337,26.2697,1512326.0
2020-12-03 15:00:00,29.16,29.35,29.13,29.32,1822001.0,26.2697,26.4409,26.2427,26.4138,1822001.0
2020-12-03 15:30:00,29.33,29.34,28.9,29.15,6415734.0,26.4228,26.4319,26.0355,26.2607,6415734.0
2020-12-04 09:30:00,29.5,29.97,29.49,29.83,7626811.0,26.576,26.9994,26.567,26.8733,7626811.0
2020-12-04 10:00:00,29.83,29.83,29.53,29.77,3485709.0,26.8733,26.8733,26.603,26.8192,3485709.0
2020-12-04 10:30:00,29.76,29.95,29.64,29.83,3088858.0,26.8102,26.9814,26.7021,26.8733,3088858.0
2020-12-04 11:00:00,29.82,29.85,29.49,29.52,3371647.0,26.8643,26.8913,26.567,26.594,3371647.0
2020-12-04 11:30:00,29.52,29.6,29.4,29.59,2032677.0,26.594,26.6661,26.4859,26.6571,2032677.0
2020-12-04 12:00:00,29.59,29.6,29.44,29.55,1182085.0,26.6571,26.6661,26.5219,26.621,1182085.0
2020-12-04 12:30:00,29.55,29.57,29.47,29.53,1154922.0,26.621,26.6391,26.549,26.603,1154922.0
2020-12-04 13:00:00,29.54,29.6,29.49,29.51,1658739.0,26.612,26.6661,26.567,26.585,1658739.0
2020-12-04 13:30:00,29.5,29.56,29.44,29.45,1435480.0,26.576,26.6301,26.5219,26.531,1435480.0
2020-12-04 14:00:00,29.45,29.49,29.35,29.36,2107572.0,26.531,26.567,26.4409,26.4499,2107572.0
2020-12-04 14:30:00,29.36,29.51,29.35,29.43,1782852.0,26.4499,26.585,26.4409,26.5129,1782852.0
2020-12-04 15:00:00,29.43,29.47,29.34,29.39,3038498.0,26.5129,26.549,26.4319,26.4769,3038498.0
2020-12-04 15:30:00,29.39,29.56,29.37,29.55,4150868.0,26.4769,26.6301,26.4589,26.621,4150868.0
2020-12-07 09:30:00,29.35,29.54,29.08,29.25,1461699.0,26.4409,26.612,26.1976,26.3508,1461699.0
2020-12-07 10:00:00,29.25,29.46,29.18,29.43,2399959.0,26.3508,26.54,26.2877,26.5129,2399959.0
2020-12-07 10:30:00,29.43,29.51,29.37,29.45,1599385.0,26.5129,26.585,26.4589,26.531,1599385.0
2020-12-07 11:00:00,29.45,29.55,29.35,29.55,1392111.0,26.531,26.621,26.4409,26.621,1392111.0
2020-12-07 11:30:00,29.54,29.63,29.49,29.59,2017647.0,26.612,26.6931,26.567,26.6571,2017647.0
2020-12-07 12:00:00,29.59,29.6,29.48,29.5,1052819.0,26.6571,26.6661,26.558,26.576,1052819.0
2020-12-07 12:30:00,29.5,29.55,29.48,29.5,1445959.0,26.576,26.621,26.558,26.576,1445959.0
2020-12-07 13:00:00,29.5,29.53,29.43,29.46,3028394.0,26.576,26.603,26.5129,26.54,3028394.0
2020-12-07 13:30:00,29.46,29.55,29.38,29.39,1590489.0,26.54,26.621,26.4679,26.4769,1590489.0
2020-12-07 14:00:00,29.39,29.41,29.32,29.35,862528.0,26.4769,26.4949,26.4138,26.4409,862528.0
2020-12-07 14:30:00,29.36,29.38,29.29,29.33,1054929.0,26.4499,26.4679,26.3868,26.4228,1054929.0
2020-12-07 15:00:00,29.33,29.36,29.29,29.33,1278118.0,26.4228,26.4499,26.3868,26.4228,1278118.0
2020-12-07 15:30:00,29.34,29.38,29.15,29.34,3856364.0,26.4319,26.4679,26.2607,26.4319,3856364.0
2020-12-08 09:30:00,29.03,29.14,28.4,28.96,6646491.0,26.1526,26.2517,25.585,26.0895,6646491.0
2020-12-08 10:00:00,28.97,29.05,28.77,29.04,3982575.0,26.0985,26.1706,25.9184,26.1616,3982575.0
2020-12-08 10:30:00,29.03,29.06,28.97,29.05,1520617.0,26.1526,26.1796,26.0985,26.1706,1520617.0
2020-12-08 11:00:00,29.05,29.3,29.04,29.17,1838706.0,26.1706,26.3958,26.1616,26.2787,1838706.0
2020-12-08 11:30:00,29.17,29.19,29.04,29.06,1065751.0,26.2787,26.2967,26.1616,26.1796,1065751.0
2020-12-08 12:00:00,29.06,29.11,29.04,29.08,1075295.0,26.1796,26.2247,26.1616,26.1976,1075295.0
2020-12-08 12:30:00,29.08,29.2,29.05,29.13,938617.0,26.1976,26.3057,26.1706,26.2427,938617.0
2020-12-08 13:00:00,29.14,29.2,29.05,29.15,785186.0,26.2517,26.3057,26.1706,26.2607,785186.0
2020-12-08 13:30:00,29.15,29.16,28.97,28.99,1094693.0,26.2607,26.2697,26.0985,26.1165,1094693.0
2020-12-08 14:00:00,29.0,29.12,28.96,29.08,933227.0,26.1256,26.2337,26.0895,26.1976,933227.0
2020-12-08 14:30:00,29.08,29.1,29.0,29.01,983821.0,26.1976,26.2156,26.1256,26.1346,983821.0
2020-12-08 15:00:00,29.01,29.02,28.95,28.98,1241348.0,26.1346,26.1436,26.0805,26.1075,1241348.0
2020-12-08 15:30:00,28.97,29.03,28.94,28.94,3498504.0,26.0985,26.1526,26.0715,26.0715,3498504.0
2020-12-09 09:30:00,29.24,29.24,28.71,28.77,4688808.0,26.3418,26.3418,25.8643,25.9184,4688808.0
2020-12-09 10:00:00,28.77,28.93,28.76,28.82,2839116.0,25.9184,26.0625,25.9093,25.9634,2839116.0
2020-12-09 10:30:00,28.82,28.84,28.62,28.73,2623878.0,25.9634,25.9814,25.7832,25.8823,2623878.0
2020-12-09 11:00:00,28.72,28.84,28.68,28.68,1516074.0,25.8733,25.9814,25.8373,25.8373,1516074.0
2020-12-09 11:30:00,28.68,28.79,28.61,28.79,1465084.0,25.8373,25.9364,25.7742,25.9364,1465084.0
2020-12-09 12:00:00,28.79,28.95,28.75,28.92,1672455.0,25.9364,26.0805,25.9003,26.0535,1672455.0
2020-12-09 12:30:00,28.91,29.02,28.86,29.0,1642810.0,26.0445,26.1436,25.9994,26.1256,1642810.0
2020-12-09 13:00:00,28.99,29.03,28.91,28.94,1310358.0,26.1165,26.1526,26.0445,26.0715,1310358.0
2020-12-09 13:30:00,28.94,28.94,28.76,28.82,1880015.0,26.0715,26.0715,25.9093,25.9634,1880015.0
2020-12-09 14:00:00,28.82,28.98,28.81,28.98,1077842.0,25.9634,26.1075,25.9544,26.1075,1077842.0
2020-12-09 14:30:00,28.97,29.01,28.9,28.96,1372160.0,26.0985,26.1346,26.0355,26.0895,1372160.0
2020-12-09 15:00:00,28.96,29.06,28.95,29.01,1676003.0,26.0895,26.1796,26.0805,26.1346,1676003.0
2020-12-09 15:30:00,29.0,29.18,29.0,29.04,5759019.0,26.1256,26.2877,26.1256,26.1616,5759019.0
2020-12-10 09:30:00,28.72,29.08,28.54,29.04,3759968.0,25.8733,26.1976,25.7112,26.1616,3759968.0
2020-12-10 10:00:00,29.05,29.25,29.05,29.21,2140704.0,26.1706,26.3508,26.1706,26.3147,2140704.0
2020-12-10 10:30:00,29.21,29.3,29.16,29.28,1644273.0,26.3147,26.3958,26.2697,26.3778,1644273.0
2020-12-10 11:00:00,29.28,29.39,29.22,29.27,1880315.0,26.3778,26.4769,26.3238,26.3688,1880315.0
2020-12-10 11:30:00,29.27,29.28,29.07,29.14,1190522.0,26.3688,26.3778,26.1886,26.2517,1190522.0
2020-12-10 12:00:00,29.13,29.4,29.12,29.4,1587420.0,26.2427,26.4859,26.2337,26.4859,1587420.0
2020-12-10 12:30:00,29.4,29.46,29.31,29.34,1292606.0,26.4859,26.54,26.4048,26.4319,1292606.0
2020-12-10 13:00:00,29.34,29.41,29.28,29.36,1367531.0,26.4319,26.4949,26.3778,26.4499,1367531.0
2020-12-10 13:30:00,29.36,29.36,29.25,29.25,1057309.0,26.4499,26.4499,26.3508,26.3508,1057309.0
2020-12-10 14:00:00,29.26,29.33,29.21,29.28,1342565.0,26.3598,26.4228,26.3147,26.3778,1342565.0
2020-12-10 14:30:00,29.28,29.47,29.27,29.43,1995262.0,26.3778,26.549,26.3688,26.5129,1995262.0
2020-12-10 15:00:00,29.43,29.53,29.42,29.5,1898008.0,26.5129,26.603,26.5039,26.576,1898008.0
2020-12-10 15:30:00,29.5,29.56,29.42,29.49,4890984.0,26.576,26.6301,26.5039,26.567,4890984.0
2020-12-11 09:30:00,29.02,29.19,28.91,29.02,3531839.0,26.1436,26.2967,26.0445,26.1436,3531839.0
2020-12-11 10:00:00,29.02,29.18,28.99,29.0,2200439.0,26.1436,26.2877,26.1165,26.1256,2200439.0
2020-12-11 10:30:00,29.01,29.07,28.91,28.92,1904196.0,26.1346,26.1886,26.0445,26.0535,1904196.0
2020-12-11 11:00:00,28.92,29.01,28.85,28.85,1453850.0,26.0535,26.1346,25.9904,25.9904,1453850.0
2020-12-11 11:30:00,28.85,28.94,28.77,28.85,1807852.0,25.9904,26.0715,25.9184,25.9904,1807852.0
2020-12-11 12:00:00,28.85,28.86,28.67,28.8,1656910.0,25.9904,25.9994,25.8283,25.9454,1656910.0
2020-12-11 12:30:00,28.79,28.88,28.72,28.82,1245279.0,25.9364,26.0175,25.8733,25.9634,1245279.0
2020-12-11 13:00:00,28.83,28.86,28.77,28.85,881184.0,25.9724,25.9994,25.9184,25.9904,881184.0
2020-12-11 13:30:00,28.85,28.97,28.84,28.96,1271703.0,25.9904,26.0985,25.9814,26.0895,1271703.0
2020-12-11 14:00:00,28.96,29.11,28.93,29.07,1283724.0,26.0895,26.2247,26.0625,26.1886,1283724.0
2020-12-11 14:30:00,29.07,29.12,29.02,29.08,1225540.0,26.1886,26.2337,26.1436,26.1976,1225540.0
2020-12-11 15:00:00,29.08,29.14,29.01,29.08,1050438.0,26.1976,26.2517,26.1346,26.1976,1050438.0
2020-12-11 15:30:00,29.08,29.39,29.01,29.08,5315283.0,26.1976,26.4769,26.1346,26.1976,5315283.0
2020-12-14 09:30:00,29.54,29.78,29.3,29.39,4492776.0,26.612,26.8282,26.3958,26.4769,4492776.0
2020-12-14 10:00:00,29.39,29.45,29.2,29.28,2047188.0,26.4769,26.531,26.3057,26.3778,2047188.0
2020-12-14 10:30:00,29.27,29.28,28.91,28.92,2503684.0,26.3688,26.3778,26.0445,26.0535,2503684.0
2020-12-14 11:00:00,28.92,28.97,28.75,28.77,1825117.0,26.0535,26.0985,25.9003,25.9184,1825117.0
2020-12-14 11:30:00,28.76,28.88,28.72,28.79,1412141.0,25.9093,26.0175,25.8733,25.9364,1412141.0
2020-12-14 12:00:00,28.79,28.91,28.76,28.84,1088110.0,25.9364,26.0445,25.9093,25.9814,1088110.0
2020-12-14 12:30:00,28.84,28.84,28.7,28.76,1113947.0,25.9814,25.9814,25.8553,25.9093,1113947.0
2020-12-14 13:00:00,28.76,28.8,28.68,28.7,1007883.0,25.9093,25.9454,25.8373,25.8553,1007883.0
2020-12-14 13:30:00,28.7,28.8,28.66,28.7,959489.0,25.8553,25.9454,25.8193,25.8553,959489.0
2020-12-14 14:00:00,28.7,28.73,28.65,28.7,907673.0,25.8553,25.8823,25.8103,25.8553,907673.0
2020-12-14 14:30:00,28.7,28.73,28.63,28.71,848585.0,25.8553,25.8823,25.7922,25.8643,848585.0
2020-12-14 15:00:00,28.71,28.71,28.6,28.63,1115819.0,25.8643,25.8643,25.7652,25.7922,1115819.0
2020-12-14 15:30:00,28.63,28.74,28.51,28.64,4531887.0,25.7922,25.8913,25.6841,25.8012,4531887.0
2020-12-15 09:30:00,29.13,29.22,28.9,28.94,4437696.0,26.2427,26.3238,26.0355,26.0715,4437696.0
2020-12-15 10:00:00,28.95,29.08,28.9,28.99,3017555.0,26.0805,26.1976,26.0355,26.1165,3017555.0
2020-12-15 10:30:00,28.99,29.3,28.95,29.29,2659061.0,26.1165,26.3958,26.0805,26.3868,2659061.0
2020-12-15 11:00:00,29.28,29.49,29.24,29.41,2518717.0,26.3778,26.567,26.3418,26.4949,2518717.0
2020-12-15 11:30:00,29.4,29.44,29.31,29.36,1839002.0,26.4859,26.5219,26.4048,26.4499,1839002.0
2020-12-15 12:00:00,29.36,29.39,29.22,29.22,2089094.0,26.4499,26.4769,26.3238,26.3238,2089094.0
2020-12-15 12:30:00,29.23,29.47,29.21,29.46,1285789.0,26.3328,26.549,26.3147,26.54,1285789.0
2020-12-15 13:00:00,29.46,29.55,29.42,29.52,1791729.0,26.54,26.621,26.5039,26.594,1791729.0
2020-12-15 13:30:00,29.52,29.64,29.51,29.63,1606466.0,26.594,26.7021,26.585,26.6931,1606466.0
2020-12-15 14:00:00,29.64,29.7,29.5,29.64,1628082.0,26.7021,26.7562,26.576,26.7021,1628082.0
2020-12-15 14:30:00,29.64,29.72,29.62,29.67,2111823.0,26.7021,26.7742,26.6841,26.7291,2111823.0
2020-12-15 15:00:00,29.67,29.77,29.62,29.63,2563159.0,26.7291,26.8192,26.6841,26.6931,2563159.0
2020-12-15 15:30:00,29.63,29.74,29.59,29.73,5293347.0,26.6931,26.7922,26.6571,26.7832,5293347.0
2020-12-16 09:30:00,29.64,29.89,29.48,29.88,3166469.0,26.7021,26.9273,26.558,26.9183,3166469.0
2020-12-16 10:00:00,29.89,29.91,29.66,29.67,2340177.0,26.9273,26.9454,26.7201,26.7291,2340177.0
2020-12-16 10:30:00,29.68,29.71,29.48,29.54,2502099.0,26.7382,26.7652,26.558,26.612,2502099.0
2020-12-16 11:00:00,29.54,29.75,29.48,29.75,1164006.0,26.612,26.8012,26.558,26.8012,1164006.0
2020-12-16 11:30:00,29.74,29.84,29.73,29.82,1339420.0,26.7922,26.8823,26.7832,26.8643,1339420.0
2020-12-16 12:00:00,29.82,29.86,29.75,29.76,1530803.0,26.8643,26.9003,26.8012,26.8102,1530803.0
2020-12-16 12:30:00,29.77,29.8,29.67,29.7,1079598.0,26.8192,26.8463,26.7291,26.7562,1079598.0
2020-12-16 13:00:00,29.7,29.7,29.58,29.61,1295695.0,26.7562,26.7562,26.6481,26.6751,1295695.0
2020-12-16 13:30:00,29.61,29.66,29.58,29.65,1051169.0,26.6751,26.7201,26.6481,26.7111,1051169.0
2020-12-16 14:00:00,29.65,29.78,29.65,29.69,1772067.0,26.7111,26.8282,26.7111,26.7472,1772067.0
2020-12-16 14:30:00,29.68,29.78,29.63,29.74,1809765.0,26.7382,26.8282,26.6931,26.7922,1809765.0
2020-12-16 15:00:00,29.75,29.78,29.67,29.74,1726236.0,26.8012,26.8282,26.7291,26.7922,1726236.0
2020-12-16 15:30:00,29.74,29.8,29.64,29.65,4651401.0,26.7922,26.8463,26.7021,26.7111,4651401.0
2020-12-17 09:30:00,29.8,29.86,29.54,29.63,3620261.0,26.8463,26.9003,26.612,26.6931,3620261.0
2020-12-17 10:00:00,29.63,29.9,29.61,29.82,3614781.0,26.6931,26.9364,26.6751,26.8643,3614781.0
2020-12-17 10:30:00,29.82,29.83,29.65,29.72,2098644.0,26.8643,26.8733,26.7111,26.7742,2098644.0
2020-12-17 11:00:00,29.71,29.8,29.68,29.71,1982035.0,26.7652,26.8463,26.7382,26.7652,1982035.0
2020-12-17 11:30:00,29.71,29.72,29.6,29.67,1778669.0,26.7652,26.7742,26.6661,26.7291,1778669.0
2020-12-17 12:00:00,29.67,29.71,29.6,29.66,1667060.0,26.7291,26.7652,26.6661,26.7201,1667060.0
2020-12-17 12:30:00,29.67,29.71,29.57,29.59,1996751.0,26.7291,26.7652,26.6391,26.6571,1996751.0
2020-12-17 13:00:00,29.6,29.71,29.58,29.71,1756433.0,26.6661,26.7652,26.6481,26.7652,1756433.0
2020-12-17 13:30:00,29.7,29.71,29.57,29.62,1525492.0,26.7562,26.7652,26.6391,26.6841,1525492.0
2020-12-17 14:00:00,29.62,29.67,29.58,29.6,1606092.0,26.6841,26.7291,26.6481,26.6661,1606092.0
2020-12-17 14:30:00,29.6,29.63,29.55,29.55,1235212.0,26.6661,26.6931,26.621,26.621,1235212.0
2020-12-17 15:00:00,29.55,29.61,29.48,29.58,1750549.0,26.621,26.6751,26.558,26.6481,1750549.0
2020-12-17 15:30:00,29.58,29.6,29.43,29.47,4843759.0,26.6481,26.6661,26.5129,26.549,4843759.0
2020-12-18 09:30:00,29.47,29.62,29.18,29.58,5664716.0,26.549,26.6841,26.2877,26.6481,5664716.0
2020-12-18 10:00:00,29.58,29.61,29.42,29.44,2004743.0,26.6481,26.6751,26.5039,26.5219,2004743.0
2020-12-18 10:30:00,29.43,29.53,29.34,29.39,1651040.0,26.5129,26.603,26.4319,26.4769,1651040.0
2020-12-18 11:00:00,29.4,29.43,29.21,29.31,1649568.0,26.4859,26.5129,26.3147,26.4048,1649568.0
2020-12-18 11:30:00,29.3,29.32,29.21,29.24,1101296.0,26.3958,26.4138,26.3147,26.3418,1101296.0
2020-12-18 12:00:00,29.24,29.28,29.17,29.17,913680.0,26.3418,26.3778,26.2787,26.2787,913680.0
2020-12-18 12:30:00,29.18,29.25,29.14,29.16,984240.0,26.2877,26.3508,26.2517,26.2697,984240.0
2020-12-18 13:00:00,29.17,29.17,29.07,29.09,1018375.0,26.2787,26.2787,26.1886,26.2066,1018375.0
2020-12-18 13:30:00,29.09,29.1,29.0,29.03,1322812.0,26.2066,26.2156,26.1256,26.1526,1322812.0
2020-12-18 14:00:00,29.04,29.09,28.99,29.02,1487417.0,26.1616,26.2066,26.1165,26.1436,1487417.0
2020-12-18 14:30:00,29.03,29.13,28.99,29.02,1766456.0,26.1526,26.2427,26.1165,26.1436,1766456.0
2020-12-18 15:00:00,29.02,29.08,28.8,28.8,2105419.0,26.1436,26.1976,25.9454,25.9454,2105419.0
2020-12-18 15:30:00,28.8,29.1,28.8,29.02,8983634.0,25.9454,26.2156,25.9454,26.1436,8983634.0
2020-12-21 09:30:00,29.57,29.89,28.84,29.74,10286137.0,26.6391,26.9273,25.9814,26.7922,10286137.0
2020-12-21 10:00:00,29.73,29.76,28.95,28.96,6992669.0,26.7832,26.8102,26.0805,26.0895,6992669.0
2020-12-21 10:30:00,28.96,29.21,28.9,29.15,3879467.0,26.0895,26.3147,26.0355,26.2607,3879467.0
2020-12-21 11:00:00,29.15,29.38,29.12,29.16,2481121.0,26.2607,26.4679,26.2337,26.2697,2481121.0
2020-12-21 11:30:00,29.16,29.26,29.13,29.26,1670698.0,26.2697,26.3598,26.2427,26.3598,1670698.0
2020-12-21 12:00:00,29.26,29.33,29.2,29.33,1301858.0,26.3598,26.4228,26.3057,26.4228,1301858.0
2020-12-21 12:30:00,29.33,29.52,29.32,29.44,1869169.0,26.4228,26.594,26.4138,26.5219,1869169.0
2020-12-21 13:00:00,29.44,29.58,29.42,29.47,1369317.0,26.5219,26.6481,26.5039,26.549,1369317.0
2020-12-21 13:30:00,29.47,29.61,29.47,29.51,1177775.0,26.549,26.6751,26.549,26.585,1177775.0
2020-12-21 14:00:00,29.52,29.75,29.49,29.74,1664082.0,26.594,26.8012,26.567,26.7922,1664082.0
2020-12-21 14:30:00,29.74,29.75,29.61,29.63,1715040.0,26.7922,26.8012,26.6751,26.6931,1715040.0
2020-12-21 15:00:00,29.64,29.66,29.21,29.62,1562691.0,26.7021,26.7201,26.3147,26.6841,1562691.0
2020-12-21 15:30:00,29.62,29.62,29.37,29.55,5193538.0,26.6841,26.6841,26.4589,26.621,5193538.0
2020-12-22 09:30:00,29.65,29.65,29.45,29.59,2937867.0,26.7111,26.7111,26.531,26.6571,2937867.0
2020-12-22 10:00:00,29.6,29.72,29.56,29.63,1414738.0,26.6661,26.7742,26.6301,26.6931,1414738.0
2020-12-22 10:30:00,29.63,29.63,29.4,29.42,1543911.0,26.6931,26.6931,26.4859,26.5039,1543911.0
2020-12-22 11:00:00,29.42,29.49,29.28,29.34,1217682.0,26.5039,26.567,26.3778,26.4319,1217682.0
2020-12-22 11:30:00,29.34,29.38,29.25,29.3,1361069.0,26.4319,26.4679,26.3508,26.3958,1361069.0
2020-12-22 12:00:00,29.3,29.35,29.19,29.19,1086395.0,26.3958,26.4409,26.2967,26.2967,1086395.0
2020-12-22 12:30:00,29.2,29.25,29.15,29.21,1057810.0,26.3057,26.3508,26.2607,26.3147,1057810.0
2020-12-22 13:00:00,29.22,29.26,29.15,29.17,1075162.0,26.3238,26.3598,26.2607,26.2787,1075162.0
2020-12-22 13:30:00,29.18,29.24,29.16,29.21,832267.0,26.2877,26.3418,26.2697,26.3147,832267.0
2020-12-22 14:00:00,29.21,29.22,29.11,29.16,768272.0,26.3147,26.3238,26.2247,26.2697,768272.0
2020-12-22 14:30:00,29.16,29.17,29.07,29.14,912994.0,26.2697,26.2787,26.1886,26.2517,912994.0
2020-12-22 15:00:00,29.14,29.15,29.02,29.04,1451052.0,26.2517,26.2607,26.1436,26.1616,1451052.0
2020-12-22 15:30:00,29.05,29.1,28.94,28.96,3865424.0,26.1706,26.2156,26.0715,26.0895,3865424.0
2020-12-23 09:30:00,29.28,29.77,29.27,29.71,4418171.0,26.3778,26.8192,26.3688,26.7652,4418171.0
2020-12-23 10:00:00,29.7,29.96,29.69,29.86,3711230.0,26.7562,26.9904,26.7472,26.9003,3711230.0
2020-12-23 10:30:00,29.86,29.89,29.69,29.83,1802590.0,26.9003,26.9273,26.7472,26.8733,1802590.0
2020-12-23 11:00:00,29.83,30.12,29.82,30.0,3572837.0,26.8733,27.1345,26.8643,27.0264,3572837.0
2020-12-23 11:30:00,30.0,30.1,29.94,29.99,1543990.0,27.0264,27.1165,26.9724,27.0174,1543990.0
2020-12-23 12:00:00,30.0,30.09,29.98,30.04,1422022.0,27.0264,27.1075,27.0084,27.0625,1422022.0
2020-12-23 12:30:00,30.04,30.14,30.01,30.14,1539724.0,27.0625,27.1526,27.0354,27.1526,1539724.0
2020-12-23 13:00:00,30.14,30.3,30.13,30.29,2280038.0,27.1526,27.2967,27.1436,27.2877,2280038.0
2020-12-23 13:30:00,30.3,30.4,30.23,30.38,1646304.0,27.2967,27.3868,27.2336,27.3688,1646304.0
2020-12-23 14:00:00,30.38,30.42,30.29,30.32,1817392.0,27.3688,27.4048,27.2877,27.3147,1817392.0
2020-12-23 14:30:00,30.33,30.4,30.32,30.36,1331419.0,27.3237,27.3868,27.3147,27.3508,1331419.0
2020-12-23 15:00:00,30.35,30.42,30.33,30.41,2059233.0,27.3417,27.4048,27.3237,27.3958,2059233.0
2020-12-23 15:30:00,30.41,30.49,30.33,30.34,6237726.0,27.3958,27.4679,27.3237,27.3327,6237726.0
2020-12-24 09:30:00,30.29,30.38,29.73,30.0,4502127.0,27.2877,27.3688,26.7832,27.0264,4502127.0
2020-12-24 10:00:00,29.99,30.0,29.7,29.77,1770468.0,27.0174,27.0264,26.7562,26.8192,1770468.0
2020-12-24 10:30:00,29.77,30.0,29.66,29.99,1388286.0,26.8192,27.0264,26.7201,27.0174,1388286.0
2020-12-24 11:00:00,29.98,29.98,29.8,29.8,960611.0,27.0084,27.0084,26.8463,26.8463,960611.0
2020-12-24 11:30:00,29.8,29.88,29.77,29.87,874187.0,26.8463,26.9183,26.8192,26.9093,874187.0
2020-12-24 12:00:00,29.86,29.88,29.76,29.8,1034304.0,26.9003,26.9183,26.8102,26.8463,1034304.0
2020-12-24 12:30:00,29.8,29.88,29.68,29.86,2597321.0,26.8463,26.9183,26.7382,26.9003,2597321.0
2020-12-28 09:30:00,30.08,30.2,29.9,30.17,2744827.0,27.0985,27.2066,26.9364,27.1796,2744827.0
2020-12-28 10:00:00,30.18,30.48,30.16,30.48,2460574.0,27.1886,27.4589,27.1706,27.4589,2460574.0
2020-12-28 10:30:00,30.48,30.48,30.21,30.22,1560479.0,27.4589,27.4589,27.2156,27.2246,1560479.0
2020-12-28 11:00:00,30.22,30.29,30.16,30.21,1172158.0,27.2246,27.2877,27.1706,27.2156,1172158.0
2020-12-28 11:30:00,30.21,30.32,30.17,30.26,1146812.0,27.2156,27.3147,27.1796,27.2607,1146812.0
2020-12-28 12:00:00,30.27,30.29,30.2,30.24,790931.0,27.2697,27.2877,27.2066,27.2427,790931.0
2020-12-28 12:30:00,30.24,30.26,30.15,30.15,864189.0,27.2427,27.2607,27.1616,27.1616,864189.0
2020-12-28 13:00:00,30.15,30.19,30.07,30.08,806494.0,27.1616,27.1976,27.0895,27.0985,806494.0
2020-12-28 13:30:00,30.07,30.14,30.06,30.13,847896.0,27.0895,27.1526,27.0805,27.1436,847896.0
2020-12-28 14:00:00,30.13,30.17,30.1,30.1,812403.0,27.1436,27.1796,27.1165,27.1165,812403.0
2020-12-28 14:30:00,30.11,30.15,30.03,30.05,788012.0,27.1255,27.1616,27.0535,27.0715,788012.0
2020-12-28 15:00:00,30.05,30.09,30.0,30.02,1183148.0,27.0715,27.1075,27.0264,27.0445,1183148.0
2020-12-28 15:30:00,30.02,30.03,29.9,29.94,2851114.0,27.0445,27.0535,26.9364,26.9724,2851114.0
2020-12-29 09:30:00,30.15,30.17,29.9,29.95,2296617.0,27.1616,27.1796,26.9364,26.9814,2296617.0
2020-12-29 10:00:00,29.95,30.02,29.75,29.85,1415020.0,26.9814,27.0445,26.8012,26.8913,1415020.0
2020-12-29 10:30:00,29.85,29.91,29.76,29.86,860333.0,26.8913,26.9454,26.8102,26.9003,860333.0
2020-12-29 11:00:00,29.86,29.87,29.75,29.82,728599.0,26.9003,26.9093,26.8012,26.8643,728599.0
2020-12-29 11:30:00,29.82,30.1,29.79,30.1,1284351.0,26.8643,27.1165,26.8373,27.1165,1284351.0
2020-12-29 12:00:00,30.1,30.14,30.01,30.07,1310035.0,27.1165,27.1526,27.0354,27.0895,1310035.0
2020-12-29 12:30:00,30.06,30.07,29.91,29.97,1358019.0,27.0805,27.0895,26.9454,26.9994,1358019.0
2020-12-29 13:00:00,29.97,30.0,29.9,29.99,952448.0,26.9994,27.0264,26.9364,27.0174,952448.0
2020-12-29 13:30:00,29.99,30.08,29.96,30.07,841063.0,27.0174,27.0985,26.9904,27.0895,841063.0
2020-12-29 14:00:00,30.07,30.07,29.85,29.85,1036580.0,27.0895,27.0895,26.8913,26.8913,1036580.0
2020-12-29 14:30:00,29.86,29.91,29.83,29.85,875323.0,26.9003,26.9454,26.8733,26.8913,875323.0
2020-12-29 15:00:00,29.85,29.91,29.83,29.89,1045025.0,26.8913,26.9454,26.8733,26.9273,1045025.0
2020-12-29 15:30:00,29.89,29.92,29.77,29.78,2672660.0,26.9273,26.9544,26.8192,26.8282,2672660.0
2020-12-30 09:30:00,29.8,30.04,29.75,29.88,1904895.0,26.8463,27.0625,26.8012,26.9183,1904895.0
2020-12-30 10:00:00,29.88,29.92,29.73,29.85,1223373.0,26.9183,26.9544,26.7832,26.8913,1223373.0
2020-12-30 10:30:00,29.85,29.93,29.79,29.84,1122582.0,26.8913,26.9634,26.8373,26.8823,1122582.0
2020-12-30 11:00:00,29.84,29.89,29.73,29.74,960066.0,26.8823,26.9273,26.7832,26.7922,960066.0
2020-12-30 11:30:00,29.74,29.78,29.66,29.67,1102938.0,26.7922,26.8282,26.7201,26.7291,1102938.0
2020-12-30 12:00:00,29.66,29.79,29.65,29.75,856525.0,26.7201,26.8373,26.7111,26.8012,856525.0
2020-12-30 12:30:00,29.75,29.82,29.73,29.8,803589.0,26.8012,26.8643,26.7832,26.8463,803589.0
2020-12-30 13:00:00,29.8,29.83,29.73,29.74,717712.0,26.8463,26.8733,26.7832,26.7922,717712.0
2020-12-30 13:30:00,29.74,29.77,29.65,29.67,1040686.0,26.7922,26.8192,26.7111,26.7291,1040686.0
2020-12-30 14:00:00,29.66,29.74,29.66,29.68,793564.0,26.7201,26.7922,26.7201,26.7382,793564.0
2020-12-30 14:30:00,29.69,29.73,29.66,29.7,767169.0,26.7472,26.7832,26.7201,26.7562,767169.0
2020-12-30 15:00:00,29.69,29.76,29.66,29.75,997654.0,26.7472,26.8102,26.7201,26.8012,997654.0
2020-12-30 15:30:00,29.74,29.85,29.72,29.77,3071052.0,26.7922,26.8913,26.7742,26.8192,3071052.0
2020-12-31 09:30:00,29.75,29.81,29.67,29.79,2003189.0,26.8012,26.8553,26.7291,26.8373,2003189.0
2020-12-31 10:00:00,29.79,29.95,29.78,29.94,1484101.0,26.8373,26.9814,26.8282,26.9724,1484101.0
2020-12-31 10:30:00,29.94,30.07,29.93,30.03,1691845.0,26.9724,27.0895,26.9634,27.0535,1691845.0
2020-12-31 11:00:00,30.04,30.14,29.98,30.12,1360333.0,27.0625,27.1526,27.0084,27.1345,1360333.0
2020-12-31 11:30:00,30.13,30.14,30.04,30.11,1028151.0,27.1436,27.1526,27.0625,27.1255,1028151.0
2020-12-31 12:00:00,30.11,30.12,30.02,30.05,727291.0,27.1255,27.1345,27.0445,27.0715,727291.0
2020-12-31 12:30:00,30.05,30.08,29.91,29.96,885437.0,27.0715,27.0985,26.9454,26.9904,885437.0
2020-12-31 13:00:00,29.96,30.0,29.92,29.93,638733.0,26.9904,27.0264,26.9544,26.9634,638733.0
2020-12-31 13:30:00,29.93,29.97,29.89,29.93,829840.0,26.9634,26.9994,26.9273,26.9634,829840.0
2020-12-31 14:00:00,29.93,30.07,29.9,30.04,756047.0,26.9634,27.0895,26.9364,27.0625,756047.0
2020-12-31 14:30:00,30.04,30.09,30.02,30.07,694032.0,27.0625,27.1075,27.0445,27.0895,694032.0
2020-12-31 15:00:00,30.07,30.18,30.04,30.15,1022850.0,27.0895,27.1886,27.0625,27.1616,1022850.0
2020-12-31 15:30:00,30.14,30.24,30.11,30.17,3851740.0,27.1526,27.2427,27.1255,27.1796,3851740.0
2021-01-04 09:30:00,30.32,30.44,30.05,30.14,3157559.0,27.3147,27.4228,27.0715,27.1526,3157559.0
2021-01-04 10:00:00,30.15,30.18,29.81,29.93,2314253.0,27.1616,27.1886,26.8553,26.9634,2314253.0
2021-01-04 10:30:00,29.92,29.93,29.6,29.71,2145603.0,26.9544,26.9634,26.6661,26.7652,2145603.0
2021-01-04 11:00:00,29.71,29.79,29.54,29.71,1885541.0,26.7652,26.8373,26.612,26.7652,1885541.0
2021-01-04 11:30:00,29.71,29.78,29.63,29.7,1216149.0,26.7652,26.8282,26.6931,26.7562,1216149.0
2021-01-04 12:00:00,29.69,29.73,29.53,29.56,1723782.0,26.7472,26.7832,26.603,26.6301,1723782.0
2021-01-04 12:30:00,29.56,29.56,29.4,29.48,1735603.0,26.6301,26.6301,26.4859,26.558,1735603.0
2021-01-04 13:00:00,29.47,29.71,29.47,29.7,1521037.0,26.549,26.7652,26.549,26.7562,1521037.0
2021-01-04 13:30:00,29.69,29.71,29.57,29.69,1307635.0,26.7472,26.7652,26.6391,26.7472,1307635.0
2021-01-04 14:00:00,29.69,29.69,29.52,29.62,1070562.0,26.7472,26.7472,26.594,26.6841,1070562.0
2021-01-04 14:30:00,29.61,29.66,29.47,29.64,1373249.0,26.6751,26.7201,26.549,26.7021,1373249.0
2021-01-04 15:00:00,29.63,29.73,29.53,29.7,1458039.0,26.6931,26.7832,26.603,26.7562,1458039.0
2021-01-04 15:30:00,29.7,29.86,29.67,29.72,4098949.0,26.7562,26.9003,26.7291,26.7742,4098949.0
2021-01-05 09:30:00,30.09,30.36,29.82,30.2,4629990.0,27.1075,27.3508,26.8643,27.2066,4629990.0
2021-01-05 10:00:00,30.2,30.38,30.14,30.36,2456624.0,27.2066,27.3688,27.1526,27.3508,2456624.0
2021-01-05 10:30:00,30.36,30.37,30.08,30.27,2464072.0,27.3508,27.3598,27.0985,27.2697,2464072.0
2021-01-05 11:00:00,30.27,30.55,30.22,30.51,3101267.0,27.2697,27.5219,27.2246,27.4859,3101267.0
2021-01-05 11:30:00,30.52,30.74,30.48,30.74,1621450.0,27.4949,27.6931,27.4589,27.6931,1621450.0
2021-01-05 12:00:00,30.74,30.85,30.72,30.81,2091044.0,27.6931,27.7922,27.6751,27.7562,2091044.0
2021-01-05 12:30:00,30.81,30.95,30.74,30.93,1759730.0,27.7562,27.8823,27.6931,27.8643,1759730.0
2021-01-05 13:00:00,30.93,30.95,30.81,30.82,1271427.0,27.8643,27.8823,27.7562,27.7652,1271427.0
2021-01-05 13:30:00,30.83,30.83,30.69,30.74,1611038.0,27.7742,27.7742,27.648,27.6931,1611038.0
2021-01-05 14:00:00,30.74,30.81,30.68,30.74,1976359.0,27.6931,27.7562,27.639,27.6931,1976359.0
2021-01-05 14:30:00,30.75,30.77,30.59,30.6,1565728.0,27.7021,27.7201,27.558,27.567,1565728.0
2021-01-05 15:00:00,30.59,30.76,30.58,30.66,1760675.0,27.558,27.7111,27.549,27.621,1760675.0
2021-01-05 15:30:00,30.67,30.7,30.51,30.54,5135367.0,27.63,27.6571,27.4859,27.5129,5135367.0
2021-01-06 09:30:00,31.9,32.4,31.79,32.4,8381906.0,28.7381,29.1886,28.639,29.1886,8381906.0
2021-01-06 10:00:00,32.4,32.68,32.36,32.62,7401644.0,29.1886,29.4408,29.1525,29.3867,7401644.0
2021-01-06 10:30:00,32.61,32.95,32.61,32.73,4852460.0,29.3777,29.684,29.3777,29.4858,4852460.0
2021-01-06 11:00:00,32.74,33.0,32.7,32.93,5009292.0,29.4949,29.7291,29.4588,29.666,5009292.0
2021-01-06 11:30:00,32.93,32.98,32.74,32.81,3869329.0,29.666,29.7111,29.4949,29.5579,3869329.0
2021-01-06 12:00:00,32.8,32.89,32.69,32.86,3871820.0,29.5489,29.63,29.4498,29.603,3871820.0
2021-01-06 12:30:00,32.86,33.0,32.82,32.97,3409233.0,29.603,29.7291,29.5669,29.7021,3409233.0
2021-01-06 13:00:00,32.97,32.99,32.83,32.84,2042842.0,29.7021,29.7201,29.5759,29.5849,2042842.0
2021-01-06 13:30:00,32.84,32.99,32.76,32.9,2242918.0,29.5849,29.7201,29.5129,29.639,2242918.0
2021-01-06 14:00:00,32.9,32.94,32.69,32.73,2552423.0,29.639,29.675,29.4498,29.4858,2552423.0
2021-01-06 14:30:00,32.72,32.84,32.4,32.76,3852302.0,29.4768,29.5849,29.1886,29.5129,3852302.0
2021-01-06 15:00:00,32.77,32.83,32.56,32.7,3030532.0,29.5219,29.5759,29.3327,29.4588,3030532.0
2021-01-06 15:30:00,32.7,32.76,32.56,32.7,8456815.0,29.4588,29.5129,29.3327,29.4588,8456815.0
2021-01-07 09:30:00,33.58,33.97,33.39,33.91,10357584.0,30.2516,30.6029,30.0804,30.5489,10357584.0
2021-01-07 10:00:00,33.91,34.19,33.82,34.07,6706564.0,30.5489,30.8011,30.4678,30.693,6706564.0
2021-01-07 10:30:00,34.07,34.2,33.98,34.04,4335356.0,30.693,30.8101,30.6119,30.666,4335356.0
2021-01-07 11:00:00,34.04,34.09,33.72,33.79,3306771.0,30.666,30.711,30.3777,30.4408,3306771.0
2021-01-07 11:30:00,33.79,33.83,33.63,33.7,2312909.0,30.4408,30.4768,30.2966,30.3597,2312909.0
2021-01-07 12:00:00,33.7,33.79,33.65,33.68,1686405.0,30.3597,30.4408,30.3147,30.3417,1686405.0
2021-01-07 12:30:00,33.68,33.7,33.52,33.65,1999987.0,30.3417,30.3597,30.1975,30.3147,1999987.0
2021-01-07 13:00:00,33.66,33.72,33.42,33.44,1591072.0,30.3237,30.3777,30.1075,30.1255,1591072.0
2021-01-07 13:30:00,33.44,33.49,33.37,33.43,1610294.0,30.1255,30.1705,30.0624,30.1165,1610294.0
2021-01-07 14:00:00,33.43,33.56,33.41,33.5,1195640.0,30.1165,30.2336,30.0984,30.1795,1195640.0
2021-01-07 14:30:00,33.5,33.63,33.48,33.54,1248884.0,30.1795,30.2966,30.1615,30.2156,1248884.0
2021-01-07 15:00:00,33.54,33.59,33.35,33.37,1595777.0,30.2156,30.2606,30.0444,30.0624,1595777.0
2021-01-07 15:30:00,33.37,33.53,33.32,33.43,4981747.0,30.0624,30.2066,30.0174,30.1165,4981747.0
2021-01-08 09:30:00,33.61,33.65,33.19,33.23,3820772.0,30.2786,30.3147,29.9003,29.9363,3820772.0
2021-01-08 10:00:00,33.23,33.31,32.98,33.0,2180607.0,29.9363,30.0084,29.7111,29.7291,2180607.0
2021-01-08 10:30:00,33.0,33.16,32.97,33.12,2011868.0,29.7291,29.8732,29.7021,29.8372,2011868.0
2021-01-08 11:00:00,33.12,33.22,33.02,33.05,1526667.0,29.8372,29.9273,29.7471,29.7741,1526667.0
2021-01-08 11:30:00,33.05,33.18,33.02,33.14,1183756.0,29.7741,29.8912,29.7471,29.8552,1183756.0
2021-01-08 12:00:00,33.15,33.31,33.04,33.27,1082879.0,29.8642,30.0084,29.7651,29.9723,1082879.0
2021-01-08 12:30:00,33.27,33.28,33.1,33.16,881900.0,29.9723,29.9813,29.8192,29.8732,881900.0
2021-01-08 13:00:00,33.16,33.21,32.87,32.91,1874693.0,29.8732,29.9183,29.612,29.648,1874693.0
2021-01-08 13:30:00,32.9,32.9,32.67,32.81,2625129.0,29.639,29.639,29.4318,29.5579,2625129.0
2021-01-08 14:00:00,32.82,33.03,32.8,32.95,1380731.0,29.5669,29.7561,29.5489,29.684,1380731.0
2021-01-08 14:30:00,32.95,33.0,32.85,32.94,1245133.0,29.684,29.7291,29.594,29.675,1245133.0
2021-01-08 15:00:00,32.95,33.26,32.94,33.15,2938458.0,29.684,29.9633,29.675,29.8642,2938458.0
2021-01-08 15:30:00,33.14,33.24,33.1,33.19,3800229.0,29.8552,29.9453,29.8192,29.9003,3800229.0
2021-01-11 09:30:00,32.64,33.55,32.32,33.46,4398466.0,29.4048,30.2246,29.1165,30.1435,4398466.0
2021-01-11 10:00:00,33.45,33.56,33.03,33.03,2902396.0,30.1345,30.2336,29.7561,29.7561,2902396.0
2021-01-11 10:30:00,33.03,33.05,32.81,32.88,2335670.0,29.7561,29.7741,29.5579,29.621,2335670.0
2021-01-11 11:00:00,32.88,33.11,32.83,32.98,1977392.0,29.621,29.8282,29.5759,29.7111,1977392.0
2021-01-11 11:30:00,32.98,33.08,32.97,33.04,1263592.0,29.7111,29.8012,29.7021,29.7651,1263592.0
2021-01-11 12:00:00,33.05,33.1,33.0,33.05,1146537.0,29.7741,29.8192,29.7291,29.7741,1146537.0
2021-01-11 12:30:00,33.05,33.34,33.05,33.28,1790881.0,29.7741,30.0354,29.7741,29.9813,1790881.0
2021-01-11 13:00:00,33.29,33.41,33.23,33.25,1628530.0,29.9903,30.0984,29.9363,29.9543,1628530.0
2021-01-11 13:30:00,33.25,33.26,33.09,33.14,1203219.0,29.9543,29.9633,29.8102,29.8552,1203219.0
2021-01-11 14:00:00,33.13,33.26,33.11,33.18,1090772.0,29.8462,29.9633,29.8282,29.8912,1090772.0
2021-01-11 14:30:00,33.18,33.32,33.15,33.3,1057931.0,29.8912,30.0174,29.8642,29.9993,1057931.0
2021-01-11 15:00:00,33.3,33.33,33.17,33.3,1747828.0,29.9993,30.0264,29.8822,29.9993,1747828.0
2021-01-11 15:30:00,33.3,33.37,33.21,33.24,4161051.0,29.9993,30.0624,29.9183,29.9453,4161051.0
2021-01-12 09:30:00,34.02,34.34,33.66,33.95,9065114.0,30.648,30.9363,30.3237,30.5849,9065114.0
2021-01-12 10:00:00,33.94,34.19,33.86,34.02,4929886.0,30.5759,30.8011,30.5038,30.648,4929886.0
2021-01-12 10:30:00,34.02,34.38,34.02,34.35,3985989.0,30.648,30.9723,30.648,30.9453,3985989.0
2021-01-12 11:00:00,34.35,34.48,34.22,34.29,3699384.0,30.9453,31.0624,30.8282,30.8912,3699384.0
2021-01-12 11:30:00,34.3,34.3,34.09,34.22,2846040.0,30.9002,30.9002,30.711,30.8282,2846040.0
2021-01-12 12:00:00,34.22,34.52,34.14,34.45,4055516.0,30.8282,31.0984,30.7561,31.0354,4055516.0
2021-01-12 12:30:00,34.45,34.5,34.2,34.22,3859841.0,31.0354,31.0804,30.8101,30.8282,3859841.0
2021-01-12 13:00:00,34.22,34.24,34.1,34.1,2196782.0,30.8282,30.8462,30.7201,30.7201,2196782.0
2021-01-12 13:30:00,34.1,34.29,34.1,34.16,1587061.0,30.7201,30.8912,30.7201,30.7741,1587061.0
2021-01-12 14:00:00,34.16,34.17,34.05,34.06,1719791.0,30.7741,30.7831,30.675,30.684,1719791.0
2021-01-12 14:30:00,34.07,34.09,33.91,33.98,2332721.0,30.693,30.711,30.5489,30.6119,2332721.0
2021-01-12 15:00:00,33.98,34.24,33.97,34.09,3248777.0,30.6119,30.8462,30.6029,30.711,3248777.0
2021-01-12 15:30:00,34.09,34.11,33.92,33.93,5509522.0,30.711,30.7291,30.5579,30.5669,5509522.0
2021-01-13 09:30:00,33.82,34.26,33.67,34.0,4907884.0,30.4678,30.8642,30.3327,30.63,4907884.0
2021-01-13 10:00:00,34.0,34.18,33.87,33.96,3178804.0,30.63,30.7921,30.5129,30.5939,3178804.0
2021-01-13 10:30:00,33.95,33.96,33.76,33.86,1774653.0,30.5849,30.5939,30.4138,30.5038,1774653.0
2021-01-13 11:00:00,33.86,33.93,33.81,33.87,2276889.0,30.5038,30.5669,30.4588,30.5129,2276889.0
2021-01-13 11:30:00,33.87,33.87,33.67,33.71,1389628.0,30.5129,30.5129,30.3327,30.3687,1389628.0
2021-01-13 12:00:00,33.72,33.76,33.63,33.76,1053968.0,30.3777,30.4138,30.2966,30.4138,1053968.0
2021-01-13 12:30:00,33.76,33.9,33.75,33.88,1655465.0,30.4138,30.5399,30.4047,30.5219,1655465.0
2021-01-13 13:00:00,33.87,33.88,33.74,33.84,947405.0,30.5129,30.5219,30.3957,30.4858,947405.0
2021-01-13 13:30:00,33.84,34.02,33.83,33.98,1853534.0,30.4858,30.648,30.4768,30.6119,1853534.0
2021-01-13 14:00:00,33.98,34.05,33.83,33.87,2995717.0,30.6119,30.675,30.4768,30.5129,2995717.0
2021-01-13 14:30:00,33.87,33.94,33.84,33.89,1375742.0,30.5129,30.5759,30.4858,30.5309,1375742.0
2021-01-13 15:00:00,33.89,33.94,33.86,33.9,1539553.0,30.5309,30.5759,30.5038,30.5399,1539553.0
2021-01-13 15:30:00,33.9,33.96,33.8,33.8,5139417.0,30.5399,30.5939,30.4498,30.4498,5139417.0
2021-01-14 09:30:00,34.07,34.48,34.01,34.44,5921206.0,30.693,31.0624,30.639,31.0264,5921206.0
2021-01-14 10:00:00,34.44,34.96,34.39,34.89,5253769.0,31.0264,31.4948,30.9813,31.4317,5253769.0
2021-01-14 10:30:00,34.9,34.94,34.69,34.84,3683081.0,31.4408,31.4768,31.2516,31.3867,3683081.0
2021-01-14 11:00:00,34.84,34.93,34.68,34.73,2433765.0,31.3867,31.4678,31.2426,31.2876,2433765.0
2021-01-14 11:30:00,34.72,34.89,34.71,34.83,2689723.0,31.2786,31.4317,31.2696,31.3777,2689723.0
2021-01-14 12:00:00,34.83,34.85,34.73,34.82,1732187.0,31.3777,31.3957,31.2876,31.3687,1732187.0
2021-01-14 12:30:00,34.83,34.9,34.71,34.79,2307651.0,31.3777,31.4408,31.2696,31.3417,2307651.0
2021-01-14 13:00:00,34.79,34.97,34.77,34.95,2363276.0,31.3417,31.5038,31.3236,31.4858,2363276.0
2021-01-14 13:30:00,34.94,35.1,34.94,35.07,2537198.0,31.4768,31.6209,31.4768,31.5939,2537198.0
2021-01-14 14:00:00,35.07,35.09,34.93,34.99,1990417.0,31.5939,31.6119,31.4678,31.5218,1990417.0
2021-01-14 14:30:00,34.99,35.08,34.76,34.78,2213058.0,31.5218,31.6029,31.3146,31.3327,2213058.0
2021-01-14 15:00:00,34.78,34.86,34.72,34.77,3328046.0,31.3327,31.4047,31.2786,31.3236,3328046.0
2021-01-14 15:30:00,34.77,34.95,34.72,34.76,7004636.0,31.3236,31.4858,31.2786,31.3146,7004636.0
2021-01-15 09:30:00,33.05,33.5,32.21,32.22,16844015.0,29.7741,30.1795,29.0174,29.0264,16844015.0
2021-01-15 10:00:00,32.22,32.45,31.91,32.27,11435544.0,29.0264,29.2336,28.7471,29.0714,11435544.0
2021-01-15 10:30:00,32.27,32.31,31.92,32.13,5859700.0,29.0714,29.1075,28.7561,28.9453,5859700.0
2021-01-15 11:00:00,32.13,32.4,32.02,32.39,4493530.0,28.9453,29.1886,28.8462,29.1795,4493530.0
2021-01-15 11:30:00,32.39,32.74,32.27,32.42,5618890.0,29.1795,29.4949,29.0714,29.2066,5618890.0
2021-01-15 12:00:00,32.43,32.67,32.28,32.52,3791574.0,29.2156,29.4318,29.0804,29.2967,3791574.0
2021-01-15 12:30:00,32.52,32.58,32.4,32.54,2518543.0,29.2967,29.3507,29.1886,29.3147,2518543.0
2021-01-15 13:00:00,32.53,32.59,32.43,32.46,2326668.0,29.3057,29.3597,29.2156,29.2426,2326668.0
2021-01-15 13:30:00,32.46,32.48,32.15,32.34,3360326.0,29.2426,29.2606,28.9633,29.1345,3360326.0
2021-01-15 14:00:00,32.35,32.43,32.3,32.37,2188971.0,29.1435,29.2156,29.0985,29.1615,2188971.0
2021-01-15 14:30:00,32.37,32.38,32.18,32.2,2567713.0,29.1615,29.1705,28.9904,29.0084,2567713.0
2021-01-15 15:00:00,32.2,32.29,32.13,32.15,3346746.0,29.0084,29.0895,28.9453,28.9633,3346746.0
2021-01-15 15:30:00,32.16,32.22,31.82,32.04,11570588.0,28.9723,29.0264,28.666,28.8642,11570588.0
2021-01-19 09:30:00,32.41,33.04,32.28,32.82,8131323.0,29.1976,29.7651,29.0804,29.5669,8131323.0
2021-01-19 10:00:00,32.82,32.87,32.47,32.61,2733179.0,29.5669,29.612,29.2516,29.3777,2733179.0
2021-01-19 10:30:00,32.61,32.87,32.59,32.69,2043230.0,29.3777,29.612,29.3597,29.4498,2043230.0
2021-01-19 11:00:00,32.69,32.88,32.61,32.87,1558699.0,29.4498,29.621,29.3777,29.612,1558699.0
2021-01-19 11:30:00,32.86,32.87,32.7,32.78,1355635.0,29.603,29.612,29.4588,29.5309,1355635.0
2021-01-19 12:00:00,32.78,32.86,32.73,32.73,1422715.0,29.5309,29.603,29.4858,29.4858,1422715.0
2021-01-19 12:30:00,32.73,33.0,32.61,32.98,2272619.0,29.4858,29.7291,29.3777,29.7111,2272619.0
2021-01-19 13:00:00,32.98,33.01,32.82,32.84,1484958.0,29.7111,29.7381,29.5669,29.5849,1484958.0
2021-01-19 13:30:00,32.83,32.89,32.75,32.77,1441979.0,29.5759,29.63,29.5039,29.5219,1441979.0
2021-01-19 14:00:00,32.77,32.83,32.67,32.69,1689829.0,29.5219,29.5759,29.4318,29.4498,1689829.0
2021-01-19 14:30:00,32.69,32.7,32.47,32.56,2523908.0,29.4498,29.4588,29.2516,29.3327,2523908.0
2021-01-19 15:00:00,32.56,32.66,32.52,32.65,2023311.0,29.3327,29.4228,29.2967,29.4138,2023311.0
2021-01-19 15:30:00,32.64,32.65,32.51,32.63,5060181.0,29.4048,29.4138,29.2877,29.3958,5060181.0
2021-01-20 09:30:00,32.78,32.83,32.44,32.68,3649712.0,29.5309,29.5759,29.2246,29.4408,3649712.0
2021-01-20 10:00:00,32.68,32.69,32.4,32.56,2352732.0,29.4408,29.4498,29.1886,29.3327,2352732.0
2021-01-20 10:30:00,32.56,32.75,32.51,32.59,1825493.0,29.3327,29.5039,29.2877,29.3597,1825493.0
2021-01-20 11:00:00,32.59,32.62,32.41,32.5,1542334.0,29.3597,29.3867,29.1976,29.2786,1542334.0
2021-01-20 11:30:00,32.5,32.59,32.47,32.5,1315420.0,29.2786,29.3597,29.2516,29.2786,1315420.0
2021-01-20 12:00:00,32.51,32.53,32.44,32.49,1161281.0,29.2877,29.3057,29.2246,29.2696,1161281.0
2021-01-20 12:30:00,32.48,32.55,32.42,32.51,1179550.0,29.2606,29.3237,29.2066,29.2877,1179550.0
2021-01-20 13:00:00,32.51,32.53,32.42,32.42,1224671.0,29.2877,29.3057,29.2066,29.2066,1224671.0
2021-01-20 13:30:00,32.43,32.44,32.3,32.31,1366856.0,29.2156,29.2246,29.0985,29.1075,1366856.0
2021-01-20 14:00:00,32.31,32.41,32.31,32.38,1336570.0,29.1075,29.1976,29.1075,29.1705,1336570.0
2021-01-20 14:30:00,32.38,32.43,32.37,32.38,1087738.0,29.1705,29.2156,29.1615,29.1705,1087738.0
2021-01-20 15:00:00,32.38,32.6,32.37,32.58,1607984.0,29.1705,29.3687,29.1615,29.3507,1607984.0
2021-01-20 15:30:00,32.58,32.59,32.4,32.43,4389157.0,29.3507,29.3597,29.1886,29.2156,4389157.0
2021-01-21 09:30:00,32.32,32.43,32.21,32.29,2571539.0,29.1165,29.2156,29.0174,29.0895,2571539.0
2021-01-21 10:00:00,32.28,32.3,31.97,32.14,2549901.0,29.0804,29.0985,28.8012,28.9543,2549901.0
2021-01-21 10:30:00,32.14,32.15,32.01,32.08,1223631.0,28.9543,28.9633,28.8372,28.9003,1223631.0
2021-01-21 11:00:00,32.08,32.12,31.95,32.06,1830823.0,28.9003,28.9363,28.7832,28.8823,1830823.0
2021-01-21 11:30:00,32.07,32.08,31.97,32.06,1194394.0,28.8913,28.9003,28.8012,28.8823,1194394.0
2021-01-21 12:00:00,32.05,32.08,31.92,32.02,1266292.0,28.8732,28.9003,28.7561,28.8462,1266292.0
2021-01-21 12:30:00,32.01,32.17,32.01,32.13,1207163.0,28.8372,28.9814,28.8372,28.9453,1207163.0
2021-01-21 13:00:00,32.13,32.18,32.09,32.1,1041980.0,28.9453,28.9904,28.9093,28.9183,1041980.0
2021-01-21 13:30:00,32.1,32.13,32.0,32.12,1173397.0,28.9183,28.9453,28.8282,28.9363,1173397.0
2021-01-21 14:00:00,32.12,32.2,32.1,32.18,952863.0,28.9363,29.0084,28.9183,28.9904,952863.0
2021-01-21 14:30:00,32.18,32.23,32.12,32.14,1115256.0,28.9904,29.0354,28.9363,28.9543,1115256.0
2021-01-21 15:00:00,32.14,32.19,32.09,32.1,1290880.0,28.9543,28.9994,28.9093,28.9183,1290880.0
2021-01-21 15:30:00,32.09,32.19,31.97,31.99,3656515.0,28.9093,28.9994,28.8012,28.8192,3656515.0
2021-01-22 09:30:00,31.34,31.88,31.15,31.66,4327082.0,28.2336,28.7201,28.0625,28.5219,4327082.0
2021-01-22 10:00:00,31.67,31.88,31.64,31.67,1583535.0,28.5309,28.7201,28.5039,28.5309,1583535.0
2021-01-22 10:30:00,31.66,31.76,31.57,31.71,1343760.0,28.5219,28.612,28.4408,28.5669,1343760.0
2021-01-22 11:00:00,31.71,31.82,31.67,31.8,1252914.0,28.5669,28.666,28.5309,28.648,1252914.0
2021-01-22 11:30:00,31.8,31.96,31.71,31.92,1265745.0,28.648,28.7922,28.5669,28.7561,1265745.0
2021-01-22 12:00:00,31.92,31.96,31.82,31.84,977426.0,28.7561,28.7922,28.666,28.6841,977426.0
2021-01-22 12:30:00,31.84,31.91,31.76,31.9,945792.0,28.6841,28.7471,28.612,28.7381,945792.0
2021-01-22 13:00:00,31.9,31.91,31.83,31.88,613164.0,28.7381,28.7471,28.6751,28.7201,613164.0
2021-01-22 13:30:00,31.88,31.93,31.82,31.86,700300.0,28.7201,28.7651,28.666,28.7021,700300.0
2021-01-22 14:00:00,31.86,31.99,31.84,31.98,920539.0,28.7021,28.8192,28.6841,28.8102,920539.0
2021-01-22 14:30:00,31.97,32.0,31.89,31.98,997116.0,28.8012,28.8282,28.7291,28.8102,997116.0
2021-01-22 15:00:00,31.97,32.04,31.94,32.02,1159321.0,28.8012,28.8642,28.7741,28.8462,1159321.0
2021-01-22 15:30:00,32.02,32.06,31.89,31.9,3227344.0,28.8462,28.8823,28.7291,28.7381,3227344.0
2021-01-25 09:30:00,31.88,31.94,31.65,31.72,3621276.0,28.7201,28.7741,28.5129,28.576,3621276.0
2021-01-25 10:00:00,31.72,32.09,31.7,32.01,2073218.0,28.576,28.9093,28.5579,28.8372,2073218.0
2021-01-25 10:30:00,32.01,32.12,31.76,31.78,1656518.0,28.8372,28.9363,28.612,28.63,1656518.0
2021-01-25 11:00:00,31.77,31.86,31.61,31.76,2162352.0,28.621,28.7021,28.4769,28.612,2162352.0
2021-01-25 11:30:00,31.75,31.89,31.67,31.86,1300064.0,28.603,28.7291,28.5309,28.7021,1300064.0
2021-01-25 12:00:00,31.87,31.93,31.76,31.77,931151.0,28.7111,28.7651,28.612,28.621,931151.0
2021-01-25 12:30:00,31.77,31.92,31.74,31.87,1350919.0,28.621,28.7561,28.594,28.7111,1350919.0
2021-01-25 13:00:00,31.87,32.07,31.83,32.04,1063745.0,28.7111,28.8913,28.6751,28.8642,1063745.0
2021-01-25 13:30:00,32.04,32.12,32.0,32.05,1171025.0,28.8642,28.9363,28.8282,28.8732,1171025.0
2021-01-25 14:00:00,32.05,32.11,32.04,32.08,1004766.0,28.8732,28.9273,28.8642,28.9003,1004766.0
2021-01-25 14:30:00,32.09,32.21,32.07,32.12,951128.0,28.9093,29.0174,28.8913,28.9363,951128.0
2021-01-25 15:00:00,32.13,32.35,32.12,32.3,1746043.0,28.9453,29.1435,28.9363,29.0985,1746043.0
2021-01-25 15:30:00,32.3,32.35,32.21,32.24,3638730.0,29.0985,29.1435,29.0174,29.0444,3638730.0
2021-01-26 09:30:00,32.49,32.53,31.95,31.95,2887523.0,29.2696,29.3057,28.7832,28.7832,2887523.0
2021-01-26 10:00:00,31.96,32.1,31.75,31.88,2570347.0,28.7922,28.9183,28.603,28.7201,2570347.0
2021-01-26 10:30:00,31.87,31.88,31.7,31.71,2337953.0,28.7111,28.7201,28.5579,28.5669,2337953.0
2021-01-26 11:00:00,31.71,31.82,31.7,31.77,1502149.0,28.5669,28.666,28.5579,28.621,1502149.0
2021-01-26 11:30:00,31.77,31.85,31.63,31.67,1344589.0,28.621,28.6931,28.4949,28.5309,1344589.0
2021-01-26 12:00:00,31.66,31.73,31.62,31.71,791954.0,28.5219,28.585,28.4859,28.5669,791954.0
2021-01-26 12:30:00,31.71,31.76,31.63,31.71,1369587.0,28.5669,28.612,28.4949,28.5669,1369587.0
2021-01-26 13:00:00,31.71,31.76,31.67,31.69,827177.0,28.5669,28.612,28.5309,28.5489,827177.0
2021-01-26 13:30:00,31.69,31.7,31.61,31.62,1074356.0,28.5489,28.5579,28.4769,28.4859,1074356.0
2021-01-26 14:00:00,31.63,31.69,31.6,31.63,1261858.0,28.4949,28.5489,28.4679,28.4949,1261858.0
2021-01-26 14:30:00,31.63,31.66,31.58,31.65,1089283.0,28.4949,28.5219,28.4498,28.5129,1089283.0
2021-01-26 15:00:00,31.65,31.66,31.61,31.64,1130656.0,28.5129,28.5219,28.4769,28.5039,1130656.0
2021-01-26 15:30:00,31.64,31.65,31.36,31.37,5634955.0,28.5039,28.5129,28.2516,28.2606,5634955.0
2021-01-27 09:30:00,30.92,31.03,29.92,30.28,7860477.0,27.8553,27.9543,26.9544,27.2787,7860477.0
2021-01-27 10:00:00,30.27,30.49,30.12,30.42,3201331.0,27.2697,27.4679,27.1345,27.4048,3201331.0
2021-01-27 10:30:00,30.42,30.55,30.27,30.49,2349412.0,27.4048,27.5219,27.2697,27.4679,2349412.0
2021-01-27 11:00:00,30.49,30.54,30.33,30.53,1953917.0,27.4679,27.5129,27.3237,27.5039,1953917.0
2021-01-27 11:30:00,30.53,30.56,30.15,30.15,2141861.0,27.5039,27.5309,27.1616,27.1616,2141861.0
2021-01-27 12:00:00,30.16,30.35,30.07,30.19,2083469.0,27.1706,27.3417,27.0895,27.1976,2083469.0
2021-01-27 12:30:00,30.2,30.43,30.17,30.37,1286943.0,27.2066,27.4138,27.1796,27.3598,1286943.0
2021-01-27 13:00:00,30.36,30.6,30.35,30.57,2079946.0,27.3508,27.567,27.3417,27.5399,2079946.0
2021-01-27 13:30:00,30.58,30.59,30.36,30.41,1476254.0,27.549,27.558,27.3508,27.3958,1476254.0
2021-01-27 14:00:00,30.41,30.51,30.35,30.38,1634796.0,27.3958,27.4859,27.3417,27.3688,1634796.0
2021-01-27 14:30:00,30.38,30.43,30.15,30.16,2878222.0,27.3688,27.4138,27.1616,27.1706,2878222.0
2021-01-27 15:00:00,30.16,30.4,30.13,30.32,2589599.0,27.1706,27.3868,27.1436,27.3147,2589599.0
2021-01-27 15:30:00,30.32,30.37,30.08,30.18,5999159.0,27.3147,27.3598,27.0985,27.1886,5999159.0
2021-01-28 09:30:00,30.53,30.94,30.42,30.43,3808257.0,27.5039,27.8733,27.4048,27.4138,3808257.0
2021-01-28 10:00:00,30.43,30.85,30.31,30.75,1768173.0,27.4138,27.7922,27.3057,27.7021,1768173.0
2021-01-28 10:30:00,30.75,30.8,30.61,30.76,1740126.0,27.7021,27.7471,27.576,27.7111,1740126.0
2021-01-28 11:00:00,30.77,30.89,30.63,30.65,1811960.0,27.7201,27.8282,27.594,27.612,1811960.0
2021-01-28 11:30:00,30.65,30.84,30.6,30.83,1060566.0,27.612,27.7832,27.567,27.7742,1060566.0
2021-01-28 12:00:00,30.84,31.01,30.83,30.98,1550361.0,27.7832,27.9363,27.7742,27.9093,1550361.0
2021-01-28 12:30:00,30.99,31.01,30.88,30.95,911222.0,27.9183,27.9363,27.8192,27.8823,911222.0
2021-01-28 13:00:00,30.94,31.01,30.86,30.93,890818.0,27.8733,27.9363,27.8012,27.8643,890818.0
2021-01-28 13:30:00,30.93,31.05,30.92,30.96,960231.0,27.8643,27.9724,27.8553,27.8913,960231.0
2021-01-28 14:00:00,30.96,31.02,30.86,30.92,869638.0,27.8913,27.9453,27.8012,27.8553,869638.0
2021-01-28 14:30:00,30.92,30.98,30.86,30.98,1194395.0,27.8553,27.9093,27.8012,27.9093,1194395.0
2021-01-28 15:00:00,30.98,30.98,30.86,30.88,1436293.0,27.9093,27.9093,27.8012,27.8192,1436293.0
2021-01-28 15:30:00,30.87,30.95,30.79,30.8,4149954.0,27.8102,27.8823,27.7381,27.7471,4149954.0
2021-01-29 09:30:00,30.77,31.08,30.6,30.99,2903986.0,27.7201,27.9994,27.567,27.9183,2903986.0
2021-01-29 10:00:00,30.99,31.19,30.89,30.9,1818254.0,27.9183,28.0985,27.8282,27.8372,1818254.0
2021-01-29 10:30:00,30.9,30.97,30.73,30.82,1182358.0,27.8372,27.9003,27.6841,27.7652,1182358.0
2021-01-29 11:00:00,30.82,30.83,30.5,30.51,1379452.0,27.7652,27.7742,27.4769,27.4859,1379452.0
2021-01-29 11:30:00,30.5,30.52,30.33,30.44,1537386.0,27.4769,27.4949,27.3237,27.4228,1537386.0
2021-01-29 12:00:00,30.44,30.44,30.14,30.18,1412123.0,27.4228,27.4228,27.1526,27.1886,1412123.0
2021-01-29 12:30:00,30.17,30.21,29.92,30.0,2577819.0,27.1796,27.2156,26.9544,27.0264,2577819.0
2021-01-29 13:00:00,30.0,30.14,29.9,30.08,2137621.0,27.0264,27.1526,26.9364,27.0985,2137621.0
2021-01-29 13:30:00,30.08,30.08,29.88,29.96,1541810.0,27.0985,27.0985,26.9183,26.9904,1541810.0
2021-01-29 14:00:00,29.95,30.16,29.94,30.06,1221669.0,26.9814,27.1706,26.9724,27.0805,1221669.0
2021-01-29 14:30:00,30.05,30.06,29.93,30.0,1322445.0,27.0715,27.0805,26.9634,27.0264,1322445.0
2021-01-29 15:00:00,30.0,30.21,29.99,30.16,1215563.0,27.0264,27.2156,27.0174,27.1706,1215563.0
2021-01-29 15:30:00,30.16,30.23,29.82,29.82,7195906.0,27.1706,27.2336,26.8643,26.8643,7195906.0
2021-02-01 09:30:00,30.14,30.22,29.83,29.99,3007142.0,27.1526,27.2246,26.8733,27.0174,3007142.0
2021-02-01 10:00:00,29.97,30.04,29.85,29.91,1367768.0,26.9994,27.0625,26.8913,26.9454,1367768.0
2021-02-01 10:30:00,29.91,29.98,29.7,29.74,1364807.0,26.9454,27.0084,26.7562,26.7922,1364807.0
2021-02-01 11:00:00,29.75,29.89,29.68,29.86,1042171.0,26.8012,26.9273,26.7382,26.9003,1042171.0
2021-02-01 11:30:00,29.86,29.92,29.77,29.8,1007295.0,26.9003,26.9544,26.8192,26.8463,1007295.0
2021-02-01 12:00:00,29.81,29.82,29.68,29.82,1207117.0,26.8553,26.8643,26.7382,26.8643,1207117.0
2021-02-01 12:30:00,29.82,29.93,29.78,29.8,930115.0,26.8643,26.9634,26.8282,26.8463,930115.0
2021-02-01 13:00:00,29.8,29.84,29.77,29.82,770679.0,26.8463,26.8823,26.8192,26.8643,770679.0
2021-02-01 13:30:00,29.82,29.85,29.77,29.8,809284.0,26.8643,26.8913,26.8192,26.8463,809284.0
2021-02-01 14:00:00,29.8,29.95,29.78,29.95,932546.0,26.8463,26.9814,26.8282,26.9814,932546.0
2021-02-01 14:30:00,29.95,29.99,29.92,29.96,863491.0,26.9814,27.0174,26.9544,26.9904,863491.0
2021-02-01 15:00:00,29.96,29.97,29.86,29.92,1214710.0,26.9904,26.9994,26.9003,26.9544,1214710.0
2021-02-01 15:30:00,29.91,30.06,29.86,29.99,4233057.0,26.9454,27.0805,26.9003,27.0174,4233057.0
2021-02-02 09:30:00,30.46,30.73,30.38,30.57,3623596.0,27.4408,27.6841,27.3688,27.5399,3623596.0
2021-02-02 10:00:00,30.57,31.07,30.57,30.92,3403806.0,27.5399,27.9904,27.5399,27.8553,3403806.0
2021-02-02 10:30:00,30.92,31.01,30.83,31.01,1328781.0,27.8553,27.9363,27.7742,27.9363,1328781.0
2021-02-02 11:00:00,31.01,31.19,31.0,31.03,1289551.0,27.9363,28.0985,27.9273,27.9543,1289551.0
2021-02-02 11:30:00,31.04,31.17,31.0,31.09,1020606.0,27.9634,28.0805,27.9273,28.0084,1020606.0
2021-02-02 12:00:00,31.09,31.11,30.92,30.94,1548989.0,28.0084,28.0264,27.8553,27.8733,1548989.0
2021-02-02 12:30:00,30.94,30.98,30.88,30.97,1151198.0,27.8733,27.9093,27.8192,27.9003,1151198.0
2021-02-02 13:00:00,30.97,31.0,30.84,30.87,1009337.0,27.9003,27.9273,27.7832,27.8102,1009337.0
2021-02-02 13:30:00,30.86,30.88,30.71,30.73,963743.0,27.8012,27.8192,27.6661,27.6841,963743.0
2021-02-02 14:00:00,30.72,30.79,30.71,30.76,832062.0,27.6751,27.7381,27.6661,27.7111,832062.0
2021-02-02 14:30:00,30.76,30.96,30.74,30.96,1029468.0,27.7111,27.8913,27.6931,27.8913,1029468.0
2021-02-02 15:00:00,30.95,30.96,30.78,30.82,1015143.0,27.8823,27.8913,27.7291,27.7652,1015143.0
2021-02-02 15:30:00,30.82,30.86,30.73,30.74,2798137.0,27.7652,27.8012,27.6841,27.6931,2798137.0
2021-02-03 09:30:00,30.72,31.07,30.61,31.03,2437444.0,27.6751,27.9904,27.576,27.9543,2437444.0
2021-02-03 10:00:00,31.04,31.3,31.03,31.06,1927715.0,27.9634,28.1976,27.9543,27.9814,1927715.0
2021-02-03 10:30:00,31.06,31.35,31.0,31.28,1748907.0,27.9814,28.2426,27.9273,28.1796,1748907.0
2021-02-03 11:00:00,31.28,31.33,31.15,31.31,1298433.0,28.1796,28.2246,28.0625,28.2066,1298433.0
2021-02-03 11:30:00,31.32,31.52,31.27,31.51,1661179.0,28.2156,28.3958,28.1706,28.3868,1661179.0
2021-02-03 12:00:00,31.51,31.54,31.41,31.47,2613367.0,28.3868,28.4138,28.2967,28.3507,2613367.0
2021-02-03 12:30:00,31.47,31.49,31.35,31.49,1197055.0,28.3507,28.3688,28.2426,28.3688,1197055.0
2021-02-03 13:00:00,31.48,31.55,31.44,31.5,1760849.0,28.3597,28.4228,28.3237,28.3778,1760849.0
2021-02-03 13:30:00,31.5,31.65,31.48,31.64,1514936.0,28.3778,28.5129,28.3597,28.5039,1514936.0
2021-02-03 14:00:00,31.65,31.67,31.58,31.64,1502998.0,28.5129,28.5309,28.4498,28.5039,1502998.0
2021-02-03 14:30:00,31.64,31.69,31.6,31.65,1436913.0,28.5039,28.5489,28.4679,28.5129,1436913.0
2021-02-03 15:00:00,31.65,31.74,31.62,31.7,2015074.0,28.5129,28.594,28.4859,28.5579,2015074.0
2021-02-03 15:30:00,31.69,31.77,31.62,31.7,3934008.0,28.5489,28.621,28.4859,28.5579,3934008.0
2021-02-04 09:30:00,31.87,32.67,31.8,32.66,5087221.0,28.799,29.5219,28.7357,29.5129,5087221.0
2021-02-04 10:00:00,32.67,32.85,32.58,32.7,3765959.0,29.5219,29.6846,29.4406,29.549,3765959.0
2021-02-04 10:30:00,32.7,32.82,32.62,32.63,2361587.0,29.549,29.6575,29.4767,29.4858,2361587.0
2021-02-04 11:00:00,32.63,32.7,32.48,32.5,1923702.0,29.4858,29.549,29.3502,29.3683,1923702.0
2021-02-04 11:30:00,32.5,32.5,32.39,32.5,1359443.0,29.3683,29.3683,29.2689,29.3683,1359443.0
2021-02-04 12:00:00,32.5,32.56,32.39,32.47,1422453.0,29.3683,29.4225,29.2689,29.3412,1422453.0
2021-02-04 12:30:00,32.48,32.52,32.37,32.37,1087179.0,29.3502,29.3864,29.2508,29.2508,1087179.0
2021-02-04 13:00:00,32.37,32.45,32.36,32.38,911311.0,29.2508,29.3231,29.2418,29.2599,911311.0
2021-02-04 13:30:00,32.39,32.5,32.39,32.47,832265.0,29.2689,29.3683,29.2689,29.3412,832265.0
2021-02-04 14:00:00,32.46,32.6,32.44,32.58,860035.0,29.3321,29.4587,29.3141,29.4406,860035.0
2021-02-04 14:30:00,32.58,32.59,32.35,32.38,1067795.0,29.4406,29.4496,29.2327,29.2599,1067795.0
2021-02-04 15:00:00,32.37,32.44,32.34,32.36,919042.0,29.2508,29.3141,29.2237,29.2418,919042.0
2021-02-04 15:30:00,32.37,32.67,32.31,32.65,3772783.0,29.2508,29.5219,29.1966,29.5038,3772783.0
2021-02-05 09:30:00,33.0,33.19,32.77,32.81,4877532.0,29.8201,29.9918,29.6123,29.6484,4877532.0
2021-02-05 10:00:00,32.8,32.87,32.6,32.83,2300778.0,29.6394,29.7026,29.4587,29.6665,2300778.0
2021-02-05 10:30:00,32.83,33.08,32.83,32.96,2138790.0,29.6665,29.8924,29.6665,29.784,2138790.0
2021-02-05 11:00:00,32.97,32.99,32.82,32.92,1260873.0,29.793,29.8111,29.6575,29.7478,1260873.0
2021-02-05 11:30:00,32.91,32.95,32.84,32.84,825103.0,29.7388,29.7749,29.6755,29.6755,825103.0
2021-02-05 12:00:00,32.84,32.84,32.67,32.72,1011066.0,29.6755,29.6755,29.5219,29.5671,1011066.0
2021-02-05 12:30:00,32.71,32.77,32.67,32.74,697091.0,29.5581,29.6123,29.5219,29.5852,697091.0
2021-02-05 13:00:00,32.74,32.76,32.63,32.63,760082.0,29.5852,29.6032,29.4858,29.4858,760082.0
2021-02-05 13:30:00,32.64,32.66,32.59,32.63,798990.0,29.4948,29.5129,29.4496,29.4858,798990.0
2021-02-05 14:00:00,32.63,32.67,32.59,32.63,768735.0,29.4858,29.5219,29.4496,29.4858,768735.0
2021-02-05 14:30:00,32.63,32.65,32.51,32.55,1178171.0,29.4858,29.5038,29.3773,29.4135,1178171.0
2021-02-05 15:00:00,32.55,32.63,32.52,32.57,1324141.0,29.4135,29.4858,29.3864,29.4315,1324141.0
2021-02-05 15:30:00,32.57,32.62,32.52,32.55,2880338.0,29.4315,29.4767,29.3864,29.4135,2880338.0
2021-02-08 09:30:00,32.78,33.48,32.71,33.45,5216281.0,29.6213,30.2539,29.5581,30.2267,5216281.0
2021-02-08 10:00:00,33.45,33.57,33.09,33.38,3637097.0,30.2267,30.3352,29.9014,30.1635,3637097.0
2021-02-08 10:30:00,33.38,33.42,33.18,33.25,1832073.0,30.1635,30.1996,29.9828,30.046,1832073.0
2021-02-08 11:00:00,33.25,33.3,33.12,33.22,1307429.0,30.046,30.0912,29.9285,30.0189,1307429.0
2021-02-08 11:30:00,33.22,33.23,33.08,33.1,791774.0,30.0189,30.0279,29.8924,29.9105,791774.0
2021-02-08 12:00:00,33.11,33.3,33.08,33.23,1505715.0,29.9195,30.0912,29.8924,30.0279,1505715.0
2021-02-08 12:30:00,33.23,33.23,33.14,33.19,847272.0,30.0279,30.0279,29.9466,29.9918,847272.0
2021-02-08 13:00:00,33.19,33.19,33.15,33.15,693405.0,29.9918,29.9918,29.9557,29.9557,693405.0
2021-02-08 13:30:00,33.16,33.17,33.08,33.09,617397.0,29.9647,29.9737,29.8924,29.9014,617397.0
2021-02-08 14:00:00,33.1,33.13,33.07,33.09,533554.0,29.9105,29.9376,29.8834,29.9014,533554.0
2021-02-08 14:30:00,33.1,33.23,33.08,33.23,774904.0,29.9105,30.0279,29.8924,30.0279,774904.0
2021-02-08 15:00:00,33.23,33.28,33.19,33.27,1015616.0,30.0279,30.0731,29.9918,30.0641,1015616.0
2021-02-08 15:30:00,33.27,33.43,33.23,33.39,4426404.0,30.0641,30.2087,30.0279,30.1725,4426404.0
2021-02-09 09:30:00,33.18,33.34,32.91,33.22,2836252.0,29.9828,30.1273,29.7388,30.0189,2836252.0
2021-02-09 10:00:00,33.22,33.28,33.04,33.24,2113513.0,30.0189,30.0731,29.8563,30.037,2113513.0
2021-02-09 10:30:00,33.23,33.29,33.19,33.24,946477.0,30.0279,30.0822,29.9918,30.037,946477.0
2021-02-09 11:00:00,33.23,33.29,33.2,33.26,801433.0,30.0279,30.0822,30.0008,30.0551,801433.0
2021-02-09 11:30:00,33.26,33.26,33.18,33.23,536277.0,30.0551,30.0551,29.9828,30.0279,536277.0
2021-02-09 12:00:00,33.23,33.35,33.22,33.34,1088974.0,30.0279,30.1364,30.0189,30.1273,1088974.0
2021-02-09 12:30:00,33.34,33.38,33.32,33.36,790735.0,30.1273,30.1635,30.1093,30.1454,790735.0
2021-02-09 13:00:00,33.36,33.39,33.31,33.34,1184063.0,30.1454,30.1725,30.1002,30.1273,1184063.0
2021-02-09 13:30:00,33.33,33.38,33.29,33.38,1481227.0,30.1183,30.1635,30.0822,30.1635,1481227.0
2021-02-09 14:00:00,33.38,33.41,33.27,33.29,1299806.0,30.1635,30.1906,30.0641,30.0822,1299806.0
2021-02-09 14:30:00,33.29,33.34,33.14,33.2,1857003.0,30.0822,30.1273,29.9466,30.0008,1857003.0
2021-02-09 15:00:00,33.19,33.27,33.15,33.24,1431338.0,29.9918,30.0641,29.9557,30.037,1431338.0
2021-02-09 15:30:00,33.24,33.36,33.22,33.27,3618387.0,30.037,30.1454,30.0189,30.0641,3618387.0
2021-02-10 09:30:00,33.48,33.61,33.39,33.6,2075984.0,30.2539,30.3713,30.1725,30.3623,2075984.0
2021-02-10 10:00:00,33.6,33.69,33.23,33.32,1961493.0,30.3623,30.4436,30.0279,30.1093,1961493.0
2021-02-10 10:30:00,33.33,33.43,33.09,33.4,1756471.0,30.1183,30.2087,29.9014,30.1816,1756471.0
2021-02-10 11:00:00,33.4,33.55,33.35,33.45,1205685.0,30.1816,30.3171,30.1364,30.2267,1205685.0
2021-02-10 11:30:00,33.46,33.48,33.35,33.4,672697.0,30.2358,30.2539,30.1364,30.1816,672697.0
2021-02-10 12:00:00,33.4,33.42,33.32,33.36,586232.0,30.1816,30.1996,30.1093,30.1454,586232.0
2021-02-10 12:30:00,33.35,33.41,33.29,33.38,631262.0,30.1364,30.1906,30.0822,30.1635,631262.0
2021-02-10 13:00:00,33.38,33.52,33.35,33.51,658029.0,30.1635,30.29,30.1364,30.281,658029.0
2021-02-10 13:30:00,33.52,33.61,33.5,33.51,949823.0,30.29,30.3713,30.2719,30.281,949823.0
2021-02-10 14:00:00,33.52,33.54,33.29,33.35,938643.0,30.29,30.3081,30.0822,30.1364,938643.0
2021-02-10 14:30:00,33.35,33.41,33.28,33.34,897631.0,30.1364,30.1906,30.0731,30.1273,897631.0
2021-02-10 15:00:00,33.34,33.38,33.25,33.3,1015399.0,30.1273,30.1635,30.046,30.0912,1015399.0
2021-02-10 15:30:00,33.3,33.3,33.1,33.22,3540613.0,30.0912,30.0912,29.9105,30.0189,3540613.0
2021-02-11 09:30:00,33.2,33.34,33.06,33.07,1857395.0,30.0008,30.1273,29.8743,29.8834,1857395.0
2021-02-11 10:00:00,33.08,33.19,33.05,33.06,1001850.0,29.8924,29.9918,29.8653,29.8743,1001850.0
2021-02-11 10:30:00,33.06,33.07,32.9,32.98,1400601.0,29.8743,29.8834,29.7297,29.802,1400601.0
2021-02-11 11:00:00,32.98,33.0,32.87,32.93,946005.0,29.802,29.8201,29.7026,29.7569,946005.0
2021-02-11 11:30:00,32.93,32.95,32.8,32.83,920523.0,29.7569,29.7749,29.6394,29.6665,920523.0
2021-02-11 12:00:00,32.83,32.86,32.37,32.4,1957865.0,29.6665,29.6936,29.2508,29.2779,1957865.0
2021-02-11 12:30:00,32.4,32.61,32.4,32.59,989151.0,29.2779,29.4677,29.2779,29.4496,989151.0
2021-02-11 13:00:00,32.59,32.69,32.51,32.63,724130.0,29.4496,29.54,29.3773,29.4858,724130.0
2021-02-11 13:30:00,32.64,32.64,32.55,32.59,687326.0,29.4948,29.4948,29.4135,29.4496,687326.0
2021-02-11 14:00:00,32.59,32.6,32.48,32.51,1029858.0,29.4496,29.4587,29.3502,29.3773,1029858.0
2021-02-11 14:30:00,32.51,32.55,32.43,32.55,966964.0,29.3773,29.4135,29.305,29.4135,966964.0
2021-02-11 15:00:00,32.55,32.61,32.52,32.52,1009355.0,29.4135,29.4677,29.3864,29.3864,1009355.0
2021-02-11 15:30:00,32.52,32.76,32.51,32.72,3811713.0,29.3864,29.6032,29.3773,29.5671,3811713.0
2021-02-12 09:30:00,32.65,33.18,32.65,33.08,2389400.0,29.5038,29.9828,29.5038,29.8924,2389400.0
2021-02-12 10:00:00,33.08,33.39,33.07,33.34,1889953.0,29.8924,30.1725,29.8834,30.1273,1889953.0
2021-02-12 10:30:00,33.34,33.48,33.28,33.36,1652735.0,30.1273,30.2539,30.0731,30.1454,1652735.0
2021-02-12 11:00:00,33.37,33.43,33.22,33.23,2213583.0,30.1545,30.2087,30.0189,30.0279,2213583.0
2021-02-12 11:30:00,33.24,33.48,33.24,33.45,1675732.0,30.037,30.2539,30.037,30.2267,1675732.0
2021-02-12 12:00:00,33.45,33.56,33.4,33.41,1804619.0,30.2267,30.3261,30.1816,30.1906,1804619.0
2021-02-12 12:30:00,33.41,33.63,33.33,33.4,3142152.0,30.1906,30.3894,30.1183,30.1816,3142152.0
2021-02-12 13:00:00,33.4,33.49,33.34,33.48,1012149.0,30.1816,30.2629,30.1273,30.2539,1012149.0
2021-02-12 13:30:00,33.48,33.54,33.43,33.45,844936.0,30.2539,30.3081,30.2087,30.2267,844936.0
2021-02-12 14:00:00,33.45,33.46,33.37,33.44,938010.0,30.2267,30.2358,30.1545,30.2177,938010.0
2021-02-12 14:30:00,33.44,33.49,33.35,33.46,1170066.0,30.2177,30.2629,30.1364,30.2358,1170066.0
2021-02-12 15:00:00,33.46,33.5,33.43,33.48,1003927.0,30.2358,30.2719,30.2087,30.2539,1003927.0
2021-02-12 15:30:00,33.49,33.59,33.43,33.53,3534696.0,30.2629,30.3533,30.2087,30.299,3534696.0
2021-02-16 09:30:00,34.07,34.41,34.0,34.25,3893917.0,30.787,31.0942,30.7237,30.9497,3893917.0
2021-02-16 10:00:00,34.25,34.54,34.19,34.54,3523982.0,30.9497,31.2117,30.8954,31.2117,3523982.0
2021-02-16 10:30:00,34.54,34.61,34.24,34.33,2276802.0,31.2117,31.275,30.9406,31.022,2276802.0
2021-02-16 11:00:00,34.32,34.54,34.29,34.4,1911069.0,31.0129,31.2117,30.9858,31.0852,1911069.0
2021-02-16 11:30:00,34.39,34.49,34.27,34.44,1609809.0,31.0762,31.1665,30.9677,31.1214,1609809.0
2021-02-16 12:00:00,34.43,34.63,34.39,34.57,1930036.0,31.1123,31.293,31.0762,31.2388,1930036.0
2021-02-16 12:30:00,34.56,34.63,34.55,34.58,1261693.0,31.2298,31.293,31.2208,31.2479,1261693.0
2021-02-16 13:00:00,34.58,34.67,34.56,34.67,1333998.0,31.2479,31.3292,31.2298,31.3292,1333998.0
2021-02-16 13:30:00,34.66,34.77,34.66,34.72,1858248.0,31.3202,31.4196,31.3202,31.3744,1858248.0
2021-02-16 14:00:00,34.72,34.8,34.71,34.8,1145331.0,31.3744,31.4467,31.3653,31.4467,1145331.0
2021-02-16 14:30:00,34.79,34.88,34.78,34.86,1579869.0,31.4376,31.519,31.4286,31.5009,1579869.0
2021-02-16 15:00:00,34.85,34.88,34.77,34.86,1939315.0,31.4918,31.519,31.4196,31.5009,1939315.0
2021-02-16 15:30:00,34.86,34.93,34.78,34.79,5597889.0,31.5009,31.5641,31.4286,31.4376,5597889.0
2021-02-17 09:30:00,34.34,34.54,34.02,34.43,4284108.0,31.031,31.2117,30.7418,31.1123,4284108.0
2021-02-17 10:00:00,34.44,34.75,34.4,34.58,2001556.0,31.1214,31.4015,31.0852,31.2479,2001556.0
2021-02-17 10:30:00,34.59,37.45,34.49,36.65,28583827.0,31.2569,33.8413,31.1665,33.1184,28583827.0
2021-02-17 11:00:00,36.64,37.05,36.33,36.87,7426619.0,33.1094,33.4799,32.8292,33.3172,7426619.0
2021-02-17 11:30:00,36.86,37.23,36.67,36.7,7163908.0,33.3082,33.6425,33.1365,33.1636,7163908.0
2021-02-17 12:00:00,36.71,36.8,36.35,36.47,4099458.0,33.1726,33.2539,32.8473,32.9557,4099458.0
2021-02-17 12:30:00,36.47,36.53,36.21,36.32,2321919.0,32.9557,33.01,32.7208,32.8202,2321919.0
2021-02-17 13:00:00,36.32,36.47,36.25,36.43,1737281.0,32.8202,32.9557,32.7569,32.9196,1737281.0
2021-02-17 13:30:00,36.44,36.46,36.1,36.23,2090014.0,32.9286,32.9467,32.6214,32.7389,2090014.0
2021-02-17 14:00:00,36.23,36.49,36.22,36.42,1625576.0,32.7389,32.9738,32.7298,32.9106,1625576.0
2021-02-17 14:30:00,36.42,36.68,36.41,36.64,3174721.0,32.9106,33.1455,32.9015,33.1094,3174721.0
2021-02-17 15:00:00,36.64,36.75,36.41,36.43,3395294.0,33.1094,33.2088,32.9015,32.9196,3395294.0
2021-02-17 15:30:00,36.44,36.61,36.38,36.59,4937372.0,32.9286,33.0822,32.8744,33.0642,4937372.0
2021-02-18 09:30:00,36.46,37.26,36.18,37.16,7165582.0,32.9467,33.6696,32.6937,33.5793,7165582.0
2021-02-18 10:00:00,37.15,37.36,36.51,36.71,4968647.0,33.5702,33.76,32.9919,33.1726,4968647.0
2021-02-18 10:30:00,36.72,36.94,36.51,36.76,3476199.0,33.1816,33.3805,32.9919,33.2178,3476199.0
2021-02-18 11:00:00,36.76,36.91,36.71,36.8,2647405.0,33.2178,33.3533,33.1726,33.2539,2647405.0
2021-02-18 11:30:00,36.79,36.82,36.59,36.64,2324376.0,33.2449,33.272,33.0642,33.1094,2324376.0
2021-02-18 12:00:00,36.64,36.67,36.55,36.66,1497701.0,33.1094,33.1365,33.028,33.1274,1497701.0
2021-02-18 12:30:00,36.65,36.76,36.62,36.63,1193654.0,33.1184,33.2178,33.0913,33.1003,1193654.0
2021-02-18 13:00:00,36.63,36.89,36.59,36.86,1659671.0,33.1003,33.3353,33.0642,33.3082,1659671.0
2021-02-18 13:30:00,36.85,37.0,36.8,36.99,2084923.0,33.2991,33.4347,33.2539,33.4256,2084923.0
2021-02-18 14:00:00,36.99,37.17,36.96,37.01,2055412.0,33.4256,33.5883,33.3985,33.4437,2055412.0
2021-02-18 14:30:00,37.0,37.14,36.99,37.13,2075724.0,33.4347,33.5612,33.4256,33.5521,2075724.0
2021-02-18 15:00:00,37.12,37.14,36.97,37.03,1915117.0,33.5431,33.5612,33.4076,33.4618,1915117.0
2021-02-18 15:30:00,37.02,37.13,36.85,36.96,4952764.0,33.4527,33.5521,33.2991,33.3985,4952764.0
2021-02-19 09:30:00,37.13,37.57,37.03,37.41,4724125.0,33.5521,33.9497,33.4618,33.8052,4724125.0
2021-02-19 10:00:00,37.41,37.55,37.29,37.34,2560953.0,33.8052,33.9317,33.6967,33.7419,2560953.0
2021-02-19 10:30:00,37.33,37.48,37.31,37.42,2039910.0,33.7329,33.8684,33.7148,33.8142,2039910.0
2021-02-19 11:00:00,37.41,37.75,37.41,37.71,3021668.0,33.8052,34.1124,33.8052,34.0763,3021668.0
2021-02-19 11:30:00,37.71,37.72,37.48,37.58,2137712.0,34.0763,34.0853,33.8684,33.9588,2137712.0
2021-02-19 12:00:00,37.59,37.67,37.35,37.58,3328861.0,33.9678,34.0401,33.7509,33.9588,3328861.0
2021-02-19 12:30:00,37.58,37.6,37.41,37.48,1687586.0,33.9588,33.9769,33.8052,33.8684,1687586.0
2021-02-19 13:00:00,37.48,37.5,37.33,37.36,1423568.0,33.8684,33.8865,33.7329,33.76,1423568.0
2021-02-19 13:30:00,37.36,37.64,37.35,37.61,1387127.0,33.76,34.013,33.7509,33.9859,1387127.0
2021-02-19 14:00:00,37.61,37.66,37.45,37.46,1350351.0,33.9859,34.0311,33.8413,33.8503,1350351.0
2021-02-19 14:30:00,37.47,37.58,37.46,37.56,1115002.0,33.8594,33.9588,33.8503,33.9407,1115002.0
2021-02-19 15:00:00,37.57,37.77,37.55,37.74,1665930.0,33.9497,34.1305,33.9317,34.1034,1665930.0
2021-02-19 15:30:00,37.74,37.85,37.67,37.83,5950798.0,34.1034,34.2028,34.0401,34.1847,5950798.0
2021-02-22 09:30:00,37.68,37.93,37.51,37.67,4302031.0,34.0491,34.2751,33.8955,34.0401,4302031.0
2021-02-22 10:00:00,37.67,37.79,37.45,37.72,2914750.0,34.0401,34.1485,33.8413,34.0853,2914750.0
2021-02-22 10:30:00,37.72,37.75,37.47,37.51,2254941.0,34.0853,34.1124,33.8594,33.8955,2254941.0
2021-02-22 11:00:00,37.5,37.76,37.5,37.66,1667983.0,33.8865,34.1214,33.8865,34.0311,1667983.0
2021-02-22 11:30:00,37.66,37.77,37.61,37.7,1805040.0,34.0311,34.1305,33.9859,34.0672,1805040.0
2021-02-22 12:00:00,37.69,37.71,37.54,37.64,1340034.0,34.0582,34.0763,33.9226,34.013,1340034.0
2021-02-22 12:30:00,37.65,37.68,37.5,37.61,1554050.0,34.022,34.0491,33.8865,33.9859,1554050.0
2021-02-22 13:00:00,37.6,37.68,37.51,37.67,1132516.0,33.9769,34.0491,33.8955,34.0401,1132516.0
2021-02-22 13:30:00,37.66,37.75,37.66,37.69,980920.0,34.0311,34.1124,34.0311,34.0582,980920.0
2021-02-22 14:00:00,37.69,37.71,37.62,37.64,899831.0,34.0582,34.0763,33.9949,34.013,899831.0
2021-02-22 14:30:00,37.64,37.73,37.55,37.6,1485347.0,34.013,34.0943,33.9317,33.9769,1485347.0
2021-02-22 15:00:00,37.6,37.6,37.24,37.25,2897761.0,33.9769,33.9769,33.6515,33.6606,2897761.0
2021-02-22 15:30:00,37.25,37.28,37.1,37.25,4970312.0,33.6606,33.6877,33.525,33.6606,4970312.0
2021-02-23 09:30:00,37.59,37.77,36.71,36.93,5620642.0,33.9678,34.1305,33.1726,33.3714,5620642.0
2021-02-23 10:00:00,36.93,37.33,36.88,37.08,3327292.0,33.3714,33.7329,33.3262,33.507,3327292.0
2021-02-23 10:30:00,37.08,37.38,36.95,36.97,2647445.0,33.507,33.7781,33.3895,33.4076,2647445.0
2021-02-23 11:00:00,36.97,37.1,36.72,36.81,2758966.0,33.4076,33.525,33.1816,33.263,2758966.0
2021-02-23 11:30:00,36.8,36.83,36.66,36.73,1787806.0,33.2539,33.2811,33.1274,33.1907,1787806.0
2021-02-23 12:00:00,36.72,36.83,36.66,36.77,1349288.0,33.1816,33.2811,33.1274,33.2268,1349288.0
2021-02-23 12:30:00,36.76,36.84,36.6,36.7,1584539.0,33.2178,33.2901,33.0732,33.1636,1584539.0
2021-02-23 13:00:00,36.71,36.95,36.7,36.86,1572856.0,33.1726,33.3895,33.1636,33.3082,1572856.0
2021-02-23 13:30:00,36.85,36.87,36.74,36.8,1334832.0,33.2991,33.3172,33.1997,33.2539,1334832.0
2021-02-23 14:00:00,36.79,36.94,36.71,36.92,2049998.0,33.2449,33.3805,33.1726,33.3624,2049998.0
2021-02-23 14:30:00,36.91,36.94,36.74,36.81,1595035.0,33.3533,33.3805,33.1997,33.263,1595035.0
2021-02-23 15:00:00,36.8,37.11,36.8,37.11,2158353.0,33.2539,33.5341,33.2539,33.5341,2158353.0
2021-02-23 15:30:00,37.11,37.22,36.98,37.13,4599417.0,33.5341,33.6335,33.4166,33.5521,4599417.0
2021-02-24 09:30:00,37.24,38.05,37.14,37.88,5894558.0,33.6515,34.3835,33.5612,34.2299,5894558.0
2021-02-24 10:00:00,37.88,37.96,37.5,37.77,4058112.0,34.2299,34.3022,33.8865,34.1305,4058112.0
2021-02-24 10:30:00,37.77,38.08,37.76,37.93,3054106.0,34.1305,34.4106,34.1214,34.2751,3054106.0
2021-02-24 11:00:00,37.93,38.03,37.8,37.81,2304659.0,34.2751,34.3654,34.1576,34.1666,2304659.0
2021-02-24 11:30:00,37.82,38.02,37.8,38.0,2095245.0,34.1757,34.3564,34.1576,34.3383,2095245.0
2021-02-24 12:00:00,38.0,38.1,37.93,38.1,1824180.0,34.3383,34.4287,34.2751,34.4287,1824180.0
2021-02-24 12:30:00,38.09,38.2,38.02,38.18,2171021.0,34.4196,34.519,34.3564,34.501,2171021.0
2021-02-24 13:00:00,38.18,38.31,38.04,38.22,1780766.0,34.501,34.6184,34.3745,34.5371,1780766.0
2021-02-24 13:30:00,38.22,38.34,38.2,38.23,2467730.0,34.5371,34.6455,34.519,34.5461,2467730.0
2021-02-24 14:00:00,38.24,38.28,38.04,38.23,1670485.0,34.5552,34.5913,34.3745,34.5461,1670485.0
2021-02-24 14:30:00,38.23,38.32,38.16,38.23,1835093.0,34.5461,34.6275,34.4829,34.5461,1835093.0
2021-02-24 15:00:00,38.24,38.28,38.12,38.2,2213593.0,34.5552,34.5913,34.4467,34.519,2213593.0
2021-02-24 15:30:00,38.2,38.31,38.18,38.3,4695075.0,34.519,34.6184,34.501,34.6094,4695075.0
2021-02-25 09:30:00,38.68,38.68,38.13,38.24,4503836.0,34.9528,34.9528,34.4558,34.5552,4503836.0
2021-02-25 10:00:00,38.23,38.23,37.91,37.97,2776137.0,34.5461,34.5461,34.257,34.3112,2776137.0
2021-02-25 10:30:00,37.98,37.99,37.73,37.93,1789583.0,34.3202,34.3293,34.0943,34.2751,1789583.0
2021-02-25 11:00:00,37.92,38.12,37.91,38.02,2085323.0,34.266,34.4467,34.257,34.3564,2085323.0
2021-02-25 11:30:00,38.02,38.05,37.77,38.03,1992169.0,34.3564,34.3835,34.1305,34.3654,1992169.0
2021-02-25 12:00:00,38.02,38.03,37.72,37.73,1912511.0,34.3564,34.3654,34.0853,34.0943,1912511.0
2021-02-25 12:30:00,37.73,37.8,37.47,37.5,1622145.0,34.0943,34.1576,33.8594,33.8865,1622145.0
2021-02-25 13:00:00,37.5,37.77,37.3,37.72,2558613.0,33.8865,34.1305,33.7058,34.0853,2558613.0
2021-02-25 13:30:00,37.72,37.83,37.52,37.7,1923840.0,34.0853,34.1847,33.9046,34.0672,1923840.0
2021-02-25 14:00:00,37.69,37.95,37.65,37.91,1242698.0,34.0582,34.2931,34.022,34.257,1242698.0
2021-02-25 14:30:00,37.91,37.91,37.73,37.76,1617464.0,34.257,34.257,34.0943,34.1214,1617464.0
2021-02-25 15:00:00,37.76,37.83,37.43,37.53,2097576.0,34.1214,34.1847,33.8232,33.9136,2097576.0
2021-02-25 15:30:00,37.53,37.7,37.34,37.56,4976759.0,33.9136,34.0672,33.7419,33.9407,4976759.0
2021-02-26 09:30:00,37.1,37.41,36.77,36.78,2989157.0,33.525,33.8052,33.2268,33.2359,2989157.0
2021-02-26 10:00:00,36.79,36.8,35.93,35.98,4934637.0,33.2449,33.2539,32.4678,32.513,4934637.0
2021-02-26 10:30:00,35.99,36.64,35.98,36.16,3775549.0,32.522,33.1094,32.513,32.6756,3775549.0
2021-02-26 11:00:00,36.17,36.63,36.13,36.54,2078695.0,32.6846,33.1003,32.6485,33.019,2078695.0
2021-02-26 11:30:00,36.54,36.84,36.45,36.61,1591754.0,33.019,33.2901,32.9377,33.0822,1591754.0
2021-02-26 12:00:00,36.62,36.93,36.6,36.79,1312773.0,33.0913,33.3714,33.0732,33.2449,1312773.0
2021-02-26 12:30:00,36.8,36.94,36.64,36.66,1113188.0,33.2539,33.3805,33.1094,33.1274,1113188.0
2021-02-26 13:00:00,36.66,36.76,36.54,36.7,1125371.0,33.1274,33.2178,33.019,33.1636,1125371.0
2021-02-26 13:30:00,36.7,36.71,36.34,36.44,1796372.0,33.1636,33.1726,32.8383,32.9286,1796372.0
2021-02-26 14:00:00,36.44,36.51,36.23,36.29,1528364.0,32.9286,32.9919,32.7389,32.7931,1528364.0
2021-02-26 14:30:00,36.29,36.41,36.26,36.38,1531180.0,32.7931,32.9015,32.766,32.8744,1531180.0
2021-02-26 15:00:00,36.38,36.56,36.36,36.38,1750504.0,32.8744,33.0371,32.8563,32.8744,1750504.0
2021-02-26 15:30:00,36.38,36.7,36.16,36.16,4471082.0,32.8744,33.1636,32.6756,32.6756,4471082.0
2021-03-01 09:30:00,37.13,37.22,36.79,37.03,3409498.0,33.5521,33.6335,33.2449,33.4618,3409498.0
2021-03-01 10:00:00,37.03,37.42,36.95,37.29,2285337.0,33.4618,33.8142,33.3895,33.6967,2285337.0
2021-03-01 10:30:00,37.3,37.38,37.26,37.35,1475257.0,33.7058,33.7781,33.6696,33.7509,1475257.0
2021-03-01 11:00:00,37.36,37.37,37.06,37.12,1986892.0,33.76,33.769,33.4889,33.5431,1986892.0
2021-03-01 11:30:00,37.13,37.14,36.81,36.82,2152132.0,33.5521,33.5612,33.263,33.272,2152132.0
2021-03-01 12:00:00,36.82,36.98,36.74,36.95,1709951.0,33.272,33.4166,33.1997,33.3895,1709951.0
2021-03-01 12:30:00,36.95,37.11,36.93,37.05,1026525.0,33.3895,33.5341,33.3714,33.4799,1026525.0
2021-03-01 13:00:00,37.05,37.13,36.92,37.05,1079006.0,33.4799,33.5521,33.3624,33.4799,1079006.0
2021-03-01 13:30:00,37.05,37.13,37.0,37.02,1025226.0,33.4799,33.5521,33.4347,33.4527,1025226.0
2021-03-01 14:00:00,37.02,37.18,37.02,37.18,1446146.0,33.4527,33.5973,33.4527,33.5973,1446146.0
2021-03-01 14:30:00,37.18,37.33,37.15,37.3,1154631.0,33.5973,33.7329,33.5702,33.7058,1154631.0
2021-03-01 15:00:00,37.3,37.31,37.16,37.17,1218470.0,33.7058,33.7148,33.5793,33.5883,1218470.0
2021-03-01 15:30:00,37.17,37.24,36.99,37.08,3419640.0,33.5883,33.6515,33.4256,33.507,3419640.0
2021-03-02 09:30:00,37.15,37.31,37.0,37.27,1687600.0,33.5702,33.7148,33.4347,33.6787,1687600.0
2021-03-02 10:00:00,37.26,37.45,37.19,37.23,1596257.0,33.6696,33.8413,33.6064,33.6425,1596257.0
2021-03-02 10:30:00,37.22,37.36,37.07,37.31,974116.0,33.6335,33.76,33.4979,33.7148,974116.0
2021-03-02 11:00:00,37.31,37.32,37.06,37.2,932042.0,33.7148,33.7238,33.4889,33.6154,932042.0
2021-03-02 11:30:00,37.2,37.2,36.99,37.05,794592.0,33.6154,33.6154,33.4256,33.4799,794592.0
2021-03-02 12:00:00,37.05,37.27,36.99,37.25,931128.0,33.4799,33.6787,33.4256,33.6606,931128.0
2021-03-02 12:30:00,37.25,37.27,37.16,37.25,651563.0,33.6606,33.6787,33.5793,33.6606,651563.0
2021-03-02 13:00:00,37.25,37.33,37.21,37.25,569594.0,33.6606,33.7329,33.6244,33.6606,569594.0
2021-03-02 13:30:00,37.25,37.31,37.21,37.26,646003.0,33.6606,33.7148,33.6244,33.6696,646003.0
2021-03-02 14:00:00,37.26,37.31,37.08,37.13,719701.0,33.6696,33.7148,33.507,33.5521,719701.0
2021-03-02 14:30:00,37.12,37.33,37.11,37.29,1119899.0,33.5431,33.7329,33.5341,33.6967,1119899.0
2021-03-02 15:00:00,37.29,37.35,37.21,37.21,917999.0,33.6967,33.7509,33.6244,33.6244,917999.0
2021-03-02 15:30:00,37.22,37.33,37.11,37.15,3319607.0,33.6335,33.7329,33.5341,33.5702,3319607.0
2021-03-03 09:30:00,37.32,38.4,37.32,38.17,5154729.0,33.7238,34.6998,33.7238,34.4919,5154729.0
2021-03-03 10:00:00,38.17,38.32,37.95,38.17,3403311.0,34.4919,34.6275,34.2931,34.4919,3403311.0
2021-03-03 10:30:00,38.17,38.66,38.07,38.56,3777976.0,34.4919,34.9347,34.4016,34.8443,3777976.0
2021-03-03 11:00:00,38.56,38.56,38.29,38.45,1397546.0,34.8443,34.8443,34.6004,34.7449,1397546.0
2021-03-03 11:30:00,38.44,38.47,38.33,38.35,1818422.0,34.7359,34.763,34.6365,34.6546,1818422.0
2021-03-03 12:00:00,38.36,38.46,38.32,38.41,1228410.0,34.6636,34.754,34.6275,34.7088,1228410.0
2021-03-03 12:30:00,38.41,38.54,38.34,38.49,1175952.0,34.7088,34.8263,34.6455,34.7811,1175952.0
2021-03-03 13:00:00,38.49,38.61,38.46,38.55,1654085.0,34.7811,34.8895,34.754,34.8353,1654085.0
2021-03-03 13:30:00,38.55,38.56,38.32,38.37,1396217.0,34.8353,34.8443,34.6275,34.6727,1396217.0
2021-03-03 14:00:00,38.37,38.43,38.06,38.11,2135660.0,34.6727,34.7269,34.3925,34.4377,2135660.0
2021-03-03 14:30:00,38.12,38.18,37.94,38.14,1909150.0,34.4467,34.501,34.2841,34.4648,1909150.0
2021-03-03 15:00:00,38.14,38.15,37.86,37.89,1750743.0,34.4648,34.4739,34.2118,34.2389,1750743.0
2021-03-03 15:30:00,37.9,37.96,37.67,37.69,3637451.0,34.2479,34.3022,34.0401,34.0582,3637451.0
2021-03-04 09:30:00,37.62,38.0,37.37,37.62,3740061.0,33.9949,34.3383,33.769,33.9949,3740061.0
2021-03-04 10:00:00,37.62,37.64,37.01,37.43,2990502.0,33.9949,34.013,33.4437,33.8232,2990502.0
2021-03-04 10:30:00,37.43,37.45,37.07,37.24,2081294.0,33.8232,33.8413,33.4979,33.6515,2081294.0
2021-03-04 11:00:00,37.25,37.39,37.07,37.2,1696379.0,33.6606,33.7871,33.4979,33.6154,1696379.0
2021-03-04 11:30:00,37.19,37.33,37.15,37.3,1535505.0,33.6064,33.7329,33.5702,33.7058,1535505.0
2021-03-04 12:00:00,37.3,37.59,37.27,37.56,2351116.0,33.7058,33.9678,33.6787,33.9407,2351116.0
2021-03-04 12:30:00,37.55,37.56,37.03,37.09,2423735.0,33.9317,33.9407,33.4618,33.516,2423735.0
2021-03-04 13:00:00,37.09,37.15,36.69,36.85,2752885.0,33.516,33.5702,33.1545,33.2991,2752885.0
2021-03-04 13:30:00,36.84,36.97,36.4,36.41,2520772.0,33.2901,33.4076,32.8925,32.9015,2520772.0
2021-03-04 14:00:00,36.41,36.95,36.36,36.83,3149823.0,32.9015,33.3895,32.8563,33.2811,3149823.0
2021-03-04 14:30:00,36.84,37.11,36.55,37.04,2248836.0,33.2901,33.5341,33.028,33.4708,2248836.0
2021-03-04 15:00:00,37.04,37.1,36.73,36.91,2870155.0,33.4708,33.525,33.1907,33.3533,2870155.0
2021-03-04 15:30:00,36.91,37.26,36.9,37.19,5524276.0,33.3533,33.6696,33.3443,33.6064,5524276.0
2021-03-05 09:30:00,37.87,38.12,37.3,37.52,4773864.0,34.2208,34.4467,33.7058,33.9046,4773864.0
2021-03-05 10:00:00,37.53,37.78,37.1,37.14,3339085.0,33.9136,34.1395,33.525,33.5612,3339085.0
2021-03-05 10:30:00,37.13,37.27,36.78,36.81,3204923.0,33.5521,33.6787,33.2359,33.263,3204923.0
2021-03-05 11:00:00,36.81,36.86,36.34,36.42,2195753.0,33.263,33.3082,32.8383,32.9106,2195753.0
2021-03-05 11:30:00,36.43,36.73,36.35,36.71,1875529.0,32.9196,33.1907,32.8473,33.1726,1875529.0
2021-03-05 12:00:00,36.7,36.89,36.57,36.83,1401680.0,33.1636,33.3353,33.0461,33.2811,1401680.0
2021-03-05 12:30:00,36.82,37.01,36.69,36.82,1704024.0,33.272,33.4437,33.1545,33.272,1704024.0
2021-03-05 13:00:00,36.82,37.03,36.75,36.97,1133704.0,33.272,33.4618,33.2088,33.4076,1133704.0
2021-03-05 13:30:00,36.98,37.15,36.91,37.07,1183789.0,33.4166,33.5702,33.3533,33.4979,1183789.0
2021-03-05 14:00:00,37.08,37.25,36.96,37.24,1081130.0,33.507,33.6606,33.3985,33.6515,1081130.0
2021-03-05 14:30:00,37.23,37.33,37.2,37.27,998136.0,33.6425,33.7329,33.6154,33.6787,998136.0
2021-03-05 15:00:00,37.28,37.47,37.27,37.36,1277220.0,33.6877,33.8594,33.6787,33.76,1277220.0
2021-03-05 15:30:00,37.36,37.53,37.34,37.43,3900793.0,33.76,33.9136,33.7419,33.8232,3900793.0
2021-03-08 09:30:00,38.13,38.5,37.9,38.06,5291018.0,34.4558,34.7901,34.2479,34.3925,5291018.0
2021-03-08 10:00:00,38.05,38.12,37.77,38.05,2738385.0,34.3835,34.4467,34.1305,34.3835,2738385.0
2021-03-08 10:30:00,38.04,38.51,38.04,38.47,3137692.0,34.3745,34.7992,34.3745,34.763,3137692.0
2021-03-08 11:00:00,38.46,38.63,38.33,38.62,2580380.0,34.754,34.9076,34.6365,34.8986,2580380.0
2021-03-08 11:30:00,38.62,38.62,38.36,38.49,2403814.0,34.8986,34.8986,34.6636,34.7811,2403814.0
2021-03-08 12:00:00,38.49,38.77,38.48,38.72,2124051.0,34.7811,35.0341,34.7721,34.9889,2124051.0
2021-03-08 12:30:00,38.71,38.84,38.59,38.77,1671673.0,34.9799,35.0974,34.8715,35.0341,1671673.0
2021-03-08 13:00:00,38.78,38.85,38.65,38.66,1177526.0,35.0431,35.1064,34.9257,34.9347,1177526.0
2021-03-08 13:30:00,38.66,38.68,38.38,38.43,1588915.0,34.9347,34.9528,34.6817,34.7269,1588915.0
2021-03-08 14:00:00,38.42,38.52,38.23,38.45,2019540.0,34.7178,34.8082,34.5461,34.7449,2019540.0
2021-03-08 14:30:00,38.45,38.68,38.42,38.66,1453970.0,34.7449,34.9528,34.7178,34.9347,1453970.0
2021-03-08 15:00:00,38.66,38.72,38.51,38.65,1848734.0,34.9347,34.9889,34.7992,34.9257,1848734.0
2021-03-08 15:30:00,38.65,38.88,38.63,38.67,4400443.0,34.9257,35.1335,34.9076,34.9437,4400443.0
2021-03-09 09:30:00,38.17,38.36,37.48,37.95,5949360.0,34.4919,34.6636,33.8684,34.2931,5949360.0
2021-03-09 10:00:00,37.95,38.38,37.9,38.29,3052725.0,34.2931,34.6817,34.2479,34.6004,3052725.0
2021-03-09 10:30:00,38.29,38.72,38.28,38.67,2972848.0,34.6004,34.9889,34.5913,34.9437,2972848.0
2021-03-09 11:00:00,38.66,38.8,38.39,38.5,4156846.0,34.9347,35.0612,34.6907,34.7901,4156846.0
2021-03-09 11:30:00,38.49,38.75,38.4,38.67,1152448.0,34.7811,35.016,34.6998,34.9437,1152448.0
2021-03-09 12:00:00,38.67,38.72,38.55,38.71,912408.0,34.9437,34.9889,34.8353,34.9799,912408.0
2021-03-09 12:30:00,38.71,38.79,38.59,38.64,1318984.0,34.9799,35.0522,34.8715,34.9166,1318984.0
2021-03-09 13:00:00,38.64,38.72,38.45,38.53,989518.0,34.9166,34.9889,34.7449,34.8172,989518.0
2021-03-09 13:30:00,38.53,38.68,38.5,38.64,962985.0,34.8172,34.9528,34.7901,34.9166,962985.0
2021-03-09 14:00:00,38.64,38.71,38.6,38.66,989524.0,34.9166,34.9799,34.8805,34.9347,989524.0
2021-03-09 14:30:00,38.66,38.76,38.56,38.63,1336127.0,34.9347,35.0251,34.8443,34.9076,1336127.0
2021-03-09 15:00:00,38.63,38.67,38.38,38.41,1789579.0,34.9076,34.9437,34.6817,34.7088,1789579.0
2021-03-09 15:30:00,38.41,38.42,38.13,38.13,4357103.0,34.7088,34.7178,34.4558,34.4558,4357103.0
2021-03-10 09:30:00,38.68,39.26,38.28,39.02,7122931.0,34.9528,35.4769,34.5913,35.26,7122931.0
2021-03-10 10:00:00,39.02,39.12,38.77,38.78,3122182.0,35.26,35.3504,35.0341,35.0431,3122182.0
2021-03-10 10:30:00,38.77,39.1,38.75,38.94,3178826.0,35.0341,35.3323,35.016,35.1877,3178826.0
2021-03-10 11:00:00,38.94,39.27,38.94,39.2,2062208.0,35.1877,35.4859,35.1877,35.4227,2062208.0
2021-03-10 11:30:00,39.2,39.36,39.15,39.23,1737797.0,35.4227,35.5673,35.3775,35.4498,1737797.0
2021-03-10 12:00:00,39.24,39.26,39.06,39.25,1534700.0,35.4588,35.4769,35.2962,35.4679,1534700.0
2021-03-10 12:30:00,39.26,39.36,39.17,39.34,2135273.0,35.4769,35.5673,35.3956,35.5492,2135273.0
2021-03-10 13:00:00,39.34,39.67,39.26,39.56,2976852.0,35.5492,35.8474,35.4769,35.748,2976852.0
2021-03-10 13:30:00,39.55,39.66,39.27,39.66,1913401.0,35.739,35.8384,35.4859,35.8384,1913401.0
2021-03-10 14:00:00,39.66,39.7,39.55,39.68,1456002.0,35.8384,35.8745,35.739,35.8564,1456002.0
2021-03-10 14:30:00,39.68,39.69,39.51,39.58,1487161.0,35.8564,35.8655,35.7028,35.7661,1487161.0
2021-03-10 15:00:00,39.58,39.6,39.48,39.51,1367911.0,35.7661,35.7841,35.6757,35.7028,1367911.0
2021-03-10 15:30:00,39.51,39.62,39.42,39.58,3683920.0,35.7028,35.8022,35.6215,35.7661,3683920.0
2021-03-11 09:30:00,39.22,39.45,38.61,39.23,5420004.0,35.4407,35.6486,34.8895,35.4498,5420004.0
2021-03-11 10:00:00,39.24,39.34,38.96,39.34,2394455.0,35.4588,35.5492,35.2058,35.5492,2394455.0
2021-03-11 10:30:00,39.34,39.39,39.1,39.33,2226051.0,35.5492,35.5944,35.3323,35.5401,2226051.0
2021-03-11 11:00:00,39.34,39.59,39.24,39.33,1835064.0,35.5492,35.7751,35.4588,35.5401,1835064.0
2021-03-11 11:30:00,39.33,39.38,39.24,39.27,1117455.0,35.5401,35.5853,35.4588,35.4859,1117455.0
2021-03-11 12:00:00,39.27,39.31,39.11,39.14,972113.0,35.4859,35.5221,35.3413,35.3685,972113.0
2021-03-11 12:30:00,39.13,39.24,39.0,39.07,1094070.0,35.3594,35.4588,35.2419,35.3052,1094070.0
2021-03-11 13:00:00,39.07,39.12,38.9,38.93,1337649.0,35.3052,35.3504,35.1516,35.1787,1337649.0
2021-03-11 13:30:00,38.93,39.05,38.92,38.94,812022.0,35.1787,35.2871,35.1697,35.1877,812022.0
2021-03-11 14:00:00,38.95,39.12,38.93,39.04,1003577.0,35.1968,35.3504,35.1787,35.2781,1003577.0
2021-03-11 14:30:00,39.04,39.05,38.86,38.89,1321683.0,35.2781,35.2871,35.1154,35.1425,1321683.0
2021-03-11 15:00:00,38.88,38.91,38.69,38.81,1977217.0,35.1335,35.1606,34.9618,35.0703,1977217.0
2021-03-11 15:30:00,38.81,39.04,38.8,38.88,3784139.0,35.0703,35.2781,35.0612,35.1335,3784139.0
2021-03-12 09:30:00,39.5,39.86,39.42,39.71,4311464.0,35.6938,36.0191,35.6215,35.8835,4311464.0
2021-03-12 10:00:00,39.7,39.93,39.66,39.72,2939429.0,35.8745,36.0823,35.8384,35.8926,2939429.0
2021-03-12 10:30:00,39.72,39.98,39.66,39.91,2528971.0,35.8926,36.1275,35.8384,36.0643,2528971.0
2021-03-12 11:00:00,39.9,40.02,39.78,39.91,2392297.0,36.0552,36.1637,35.9468,36.0643,2392297.0
2021-03-12 11:30:00,39.91,39.97,39.73,39.84,1318079.0,36.0643,36.1185,35.9016,36.001,1318079.0
2021-03-12 12:00:00,39.84,39.88,39.72,39.79,954066.0,36.001,36.0372,35.8926,35.9558,954066.0
2021-03-12 12:30:00,39.78,39.88,39.69,39.76,912480.0,35.9468,36.0372,35.8655,35.9287,912480.0
2021-03-12 13:00:00,39.77,39.87,39.74,39.86,797264.0,35.9378,36.0281,35.9106,36.0191,797264.0
2021-03-12 13:30:00,39.86,39.94,39.77,39.78,961693.0,36.0191,36.0914,35.9378,35.9468,961693.0
2021-03-12 14:00:00,39.78,39.85,39.73,39.78,853591.0,35.9468,36.01,35.9016,35.9468,853591.0
2021-03-12 14:30:00,39.79,39.81,39.73,39.75,923151.0,35.9558,35.9739,35.9016,35.9197,923151.0
2021-03-12 15:00:00,39.75,39.85,39.64,39.85,1737345.0,35.9197,36.01,35.8203,36.01,1737345.0
2021-03-12 15:30:00,39.85,40.0,39.81,39.96,3295332.0,36.01,36.1456,35.9739,36.1094,3295332.0
2021-03-15 09:30:00,40.07,40.23,39.34,39.57,4016065.0,36.2088,36.3534,35.5492,35.757,4016065.0
2021-03-15 10:00:00,39.56,39.89,39.44,39.84,1763664.0,35.748,36.0462,35.6395,36.001,1763664.0
2021-03-15 10:30:00,39.83,39.86,39.45,39.46,1516966.0,35.992,36.0191,35.6486,35.6576,1516966.0
2021-03-15 11:00:00,39.46,39.65,39.42,39.45,1272046.0,35.6576,35.8293,35.6215,35.6486,1272046.0
2021-03-15 11:30:00,39.45,39.46,39.17,39.19,1637798.0,35.6486,35.6576,35.3956,35.4136,1637798.0
2021-03-15 12:00:00,39.19,39.4,39.18,39.38,1570771.0,35.4136,35.6034,35.4046,35.5853,1570771.0
2021-03-15 12:30:00,39.38,39.68,39.35,39.67,1191548.0,35.5853,35.8564,35.5582,35.8474,1191548.0
2021-03-15 13:00:00,39.68,39.69,39.37,39.4,778653.0,35.8564,35.8655,35.5763,35.6034,778653.0
2021-03-15 13:30:00,39.4,39.5,39.33,39.48,807122.0,35.6034,35.6938,35.5401,35.6757,807122.0
2021-03-15 14:00:00,39.49,39.62,39.47,39.57,862487.0,35.6847,35.8022,35.6667,35.757,862487.0
2021-03-15 14:30:00,39.57,39.64,39.45,39.63,1191652.0,35.757,35.8203,35.6486,35.8112,1191652.0
2021-03-15 15:00:00,39.62,39.63,39.53,39.59,1168824.0,35.8022,35.8112,35.7209,35.7751,1168824.0
2021-03-15 15:30:00,39.59,39.76,39.5,39.7,2100169.0,35.7751,35.9287,35.6938,35.8745,2100169.0
2021-03-16 09:30:00,39.37,39.38,39.07,39.12,2170830.0,35.5763,35.5853,35.3052,35.3504,2170830.0
2021-03-16 10:00:00,39.11,39.18,38.8,38.93,2451151.0,35.3413,35.4046,35.0612,35.1787,2451151.0
2021-03-16 10:30:00,38.93,39.05,38.8,38.82,1557273.0,35.1787,35.2871,35.0612,35.0793,1557273.0
2021-03-16 11:00:00,38.82,39.0,38.72,38.94,1088346.0,35.0793,35.2419,34.9889,35.1877,1088346.0
2021-03-16 11:30:00,38.94,39.17,38.91,39.1,978509.0,35.1877,35.3956,35.1606,35.3323,978509.0
2021-03-16 12:00:00,39.1,39.29,39.05,39.27,1585971.0,35.3323,35.504,35.2871,35.4859,1585971.0
2021-03-16 12:30:00,39.27,39.4,39.19,39.31,1284477.0,35.4859,35.6034,35.4136,35.5221,1284477.0
2021-03-16 13:00:00,39.32,39.35,39.21,39.34,858707.0,35.5311,35.5582,35.4317,35.5492,858707.0
2021-03-16 13:30:00,39.35,39.42,39.25,39.35,809258.0,35.5582,35.6215,35.4679,35.5582,809258.0
2021-03-16 14:00:00,39.34,39.48,39.3,39.38,1062498.0,35.5492,35.6757,35.513,35.5853,1062498.0
2021-03-16 14:30:00,39.38,39.49,39.24,39.34,1321322.0,35.5853,35.6847,35.4588,35.5492,1321322.0
2021-03-16 15:00:00,39.34,39.46,39.27,39.36,947191.0,35.5492,35.6576,35.4859,35.5673,947191.0
2021-03-16 15:30:00,39.36,39.48,39.29,39.35,2887869.0,35.5673,35.6757,35.504,35.5582,2887869.0
2021-03-17 09:30:00,39.68,40.44,39.67,39.7,5214641.0,35.8564,36.5432,35.8474,35.8745,5214641.0
2021-03-17 10:00:00,39.69,39.79,39.4,39.48,1875183.0,35.8655,35.9558,35.6034,35.6757,1875183.0
2021-03-17 10:30:00,39.48,39.5,39.2,39.32,1680663.0,35.6757,35.6938,35.4227,35.5311,1680663.0
2021-03-17 11:00:00,39.32,39.58,39.31,39.48,1255262.0,35.5311,35.7661,35.5221,35.6757,1255262.0
2021-03-17 11:30:00,39.48,39.77,39.46,39.73,1242434.0,35.6757,35.9378,35.6576,35.9016,1242434.0
2021-03-17 12:00:00,39.72,39.86,39.66,39.69,1492075.0,35.8926,36.0191,35.8384,35.8655,1492075.0
2021-03-17 12:30:00,39.69,39.83,39.65,39.74,985677.0,35.8655,35.992,35.8293,35.9106,985677.0
2021-03-17 13:00:00,39.74,39.84,39.7,39.78,1179059.0,35.9106,36.001,35.8745,35.9468,1179059.0
2021-03-17 13:30:00,39.77,39.83,39.74,39.83,966340.0,35.9378,35.992,35.9106,35.992,966340.0
2021-03-17 14:00:00,39.83,40.05,39.61,39.64,3377577.0,35.992,36.1908,35.7932,35.8203,3377577.0
2021-03-17 14:30:00,39.64,39.85,39.53,39.55,1642287.0,35.8203,36.01,35.7209,35.739,1642287.0
2021-03-17 15:00:00,39.55,39.56,39.3,39.41,2121844.0,35.739,35.748,35.513,35.6124,2121844.0
2021-03-17 15:30:00,39.4,39.84,39.4,39.83,3458081.0,35.6034,36.001,35.6034,35.992,3458081.0
2021-03-18 09:30:00,40.15,41.35,40.15,40.92,9315511.0,36.2811,37.3655,36.2811,36.9769,9315511.0
2021-03-18 10:00:00,40.93,41.44,40.71,41.44,3822271.0,36.986,37.4468,36.7872,37.4468,3822271.0
2021-03-18 10:30:00,41.43,41.54,41.14,41.2,4867069.0,37.4378,37.5372,37.1757,37.23,4867069.0
2021-03-18 11:00:00,41.21,41.37,41.16,41.3,3059953.0,37.239,37.3836,37.1938,37.3203,3059953.0
2021-03-18 11:30:00,41.3,41.54,41.28,41.52,2850938.0,37.3203,37.5372,37.3022,37.5191,2850938.0
2021-03-18 12:00:00,41.52,41.53,41.31,41.32,2432490.0,37.5191,37.5282,37.3294,37.3384,2432490.0
2021-03-18 12:30:00,41.33,41.46,41.14,41.22,2441034.0,37.3474,37.4649,37.1757,37.248,2441034.0
2021-03-18 13:00:00,41.22,41.4,41.21,41.34,1936603.0,37.248,37.4107,37.239,37.3565,1936603.0
2021-03-18 13:30:00,41.34,41.49,41.32,41.44,1412795.0,37.3565,37.492,37.3384,37.4468,1412795.0
2021-03-18 14:00:00,41.44,41.44,41.24,41.29,2097485.0,37.4468,37.4468,37.2661,37.3113,2097485.0
2021-03-18 14:30:00,41.29,41.36,41.06,41.3,3241563.0,37.3113,37.3745,37.1034,37.3203,3241563.0
2021-03-18 15:00:00,41.29,41.35,40.94,41.01,4037205.0,37.3113,37.3655,36.995,37.0583,4037205.0
2021-03-18 15:30:00,41.01,41.06,40.52,40.81,5573467.0,37.0583,37.1034,36.6155,36.8775,5573467.0
2021-03-19 09:30:00,39.94,40.05,39.22,39.62,9855007.0,36.0914,36.1908,35.4407,35.8022,9855007.0
2021-03-19 10:00:00,39.61,39.96,39.5,39.85,2684481.0,35.7932,36.1094,35.6938,36.01,2684481.0
2021-03-19 10:30:00,39.85,39.92,39.44,39.82,2763336.0,36.01,36.0733,35.6395,35.9829,2763336.0
2021-03-19 11:00:00,39.82,39.98,39.67,39.71,1652800.0,35.9829,36.1275,35.8474,35.8835,1652800.0
2021-03-19 11:30:00,39.71,40.02,39.65,39.96,1707873.0,35.8835,36.1637,35.8293,36.1094,1707873.0
2021-03-19 12:00:00,39.97,40.04,39.86,39.99,1157645.0,36.1185,36.1817,36.0191,36.1366,1157645.0
2021-03-19 12:30:00,39.99,40.02,39.81,39.93,1068945.0,36.1366,36.1637,35.9739,36.0823,1068945.0
2021-03-19 13:00:00,39.92,40.07,39.85,39.96,938133.0,36.0733,36.2088,36.01,36.1094,938133.0
2021-03-19 13:30:00,39.97,39.99,39.85,39.93,1113145.0,36.1185,36.1366,36.01,36.0823,1113145.0
2021-03-19 14:00:00,39.93,40.02,39.65,39.7,1548391.0,36.0823,36.1637,35.8293,35.8745,1548391.0
2021-03-19 14:30:00,39.69,39.81,39.64,39.77,1549681.0,35.8655,35.9739,35.8203,35.9378,1549681.0
2021-03-19 15:00:00,39.77,39.79,39.59,39.67,2157284.0,35.9378,35.9558,35.7751,35.8474,2157284.0
2021-03-19 15:30:00,39.67,39.87,39.61,39.63,5714222.0,35.8474,36.0281,35.7932,35.8112,5714222.0
2021-03-22 09:30:00,39.28,39.3,38.88,38.97,4332810.0,35.495,35.513,35.1335,35.2148,4332810.0
2021-03-22 10:00:00,38.96,39.06,38.66,38.72,2562666.0,35.2058,35.2962,34.9347,34.9889,2562666.0
2021-03-22 10:30:00,38.73,39.03,38.66,38.83,2000364.0,34.998,35.2691,34.9347,35.0883,2000364.0
2021-03-22 11:00:00,38.81,39.01,38.74,38.79,1526688.0,35.0703,35.251,35.007,35.0522,1526688.0
2021-03-22 11:30:00,38.79,39.01,38.78,38.98,1356500.0,35.0522,35.251,35.0431,35.2239,1356500.0
2021-03-22 12:00:00,38.98,39.0,38.63,38.69,1777385.0,35.2239,35.2419,34.9076,34.9618,1777385.0
2021-03-22 12:30:00,38.69,38.82,38.68,38.74,1149832.0,34.9618,35.0793,34.9528,35.007,1149832.0
2021-03-22 13:00:00,38.75,38.92,38.62,38.91,1238014.0,35.016,35.1697,34.8986,35.1606,1238014.0
2021-03-22 13:30:00,38.9,39.0,38.86,38.99,1162086.0,35.1516,35.2419,35.1154,35.2329,1162086.0
2021-03-22 14:00:00,38.98,39.15,38.95,39.12,1429471.0,35.2239,35.3775,35.1968,35.3504,1429471.0
2021-03-22 14:30:00,39.12,39.29,39.12,39.26,1627917.0,35.3504,35.504,35.3504,35.4769,1627917.0
2021-03-22 15:00:00,39.26,39.31,39.2,39.23,1186302.0,35.4769,35.5221,35.4227,35.4498,1186302.0
2021-03-22 15:30:00,39.23,39.25,38.92,38.98,2557141.0,35.4498,35.4679,35.1697,35.2239,2557141.0
2021-03-23 09:30:00,38.5,39.02,38.34,38.93,3516830.0,34.7901,35.26,34.6455,35.1787,3516830.0
2021-03-23 10:00:00,38.93,39.05,38.72,38.73,1767179.0,35.1787,35.2871,34.9889,34.998,1767179.0
2021-03-23 10:30:00,38.73,38.78,38.36,38.47,1906134.0,34.998,35.0431,34.6636,34.763,1906134.0
2021-03-23 11:00:00,38.46,38.51,38.31,38.33,2310869.0,34.754,34.7992,34.6184,34.6365,2310869.0
2021-03-23 11:30:00,38.33,38.48,38.26,38.44,1466771.0,34.6365,34.7721,34.5733,34.7359,1466771.0
2021-03-23 12:00:00,38.44,38.56,38.39,38.55,1175416.0,34.7359,34.8443,34.6907,34.8353,1175416.0
2021-03-23 12:30:00,38.54,38.73,38.5,38.71,1085964.0,34.8263,34.998,34.7901,34.9799,1085964.0
2021-03-23 13:00:00,38.72,38.76,38.64,38.75,818204.0,34.9889,35.0251,34.9166,35.016,818204.0
2021-03-23 13:30:00,38.74,38.75,38.4,38.42,1490704.0,35.007,35.016,34.6998,34.7178,1490704.0
2021-03-23 14:00:00,38.42,38.49,38.36,38.42,1735861.0,34.7178,34.7811,34.6636,34.7178,1735861.0
2021-03-23 14:30:00,38.42,38.45,38.19,38.22,1696544.0,34.7178,34.7449,34.51,34.5371,1696544.0
2021-03-23 15:00:00,38.22,38.39,38.09,38.16,1899019.0,34.5371,34.6907,34.4196,34.4829,1899019.0
2021-03-23 15:30:00,38.16,38.31,38.05,38.24,4588767.0,34.4829,34.6184,34.3835,34.5552,4588767.0
2021-03-24 09:30:00,38.36,38.79,38.35,38.47,2789502.0,34.6636,35.0522,34.6546,34.763,2789502.0
2021-03-24 10:00:00,38.46,38.72,38.45,38.64,1480826.0,34.754,34.9889,34.7449,34.9166,1480826.0
2021-03-24 10:30:00,38.63,39.02,38.54,38.94,1908082.0,34.9076,35.26,34.8263,35.1877,1908082.0
2021-03-24 11:00:00,38.95,38.97,38.5,38.54,1423589.0,35.1968,35.2148,34.7901,34.8263,1423589.0
2021-03-24 11:30:00,38.54,38.78,38.53,38.57,1006582.0,34.8263,35.0431,34.8172,34.8534,1006582.0
2021-03-24 12:00:00,38.57,38.7,38.53,38.67,732549.0,34.8534,34.9709,34.8172,34.9437,732549.0
2021-03-24 12:30:00,38.68,38.77,38.56,38.65,822052.0,34.9528,35.0341,34.8443,34.9257,822052.0
2021-03-24 13:00:00,38.65,38.67,38.49,38.54,1073044.0,34.9257,34.9437,34.7811,34.8263,1073044.0
2021-03-24 13:30:00,38.55,38.66,38.5,38.58,740546.0,34.8353,34.9347,34.7901,34.8624,740546.0
2021-03-24 14:00:00,38.58,38.6,38.41,38.43,1000722.0,34.8624,34.8805,34.7088,34.7269,1000722.0
2021-03-24 14:30:00,38.43,38.47,38.26,38.33,1488866.0,34.7269,34.763,34.5733,34.6365,1488866.0
2021-03-24 15:00:00,38.34,38.46,38.29,38.34,1245526.0,34.6455,34.754,34.6004,34.6455,1245526.0
2021-03-24 15:30:00,38.35,38.36,38.11,38.12,2830124.0,34.6546,34.6636,34.4377,34.4467,2830124.0
2021-03-25 09:30:00,37.97,38.28,37.78,38.17,3899590.0,34.3112,34.5913,34.1395,34.4919,3899590.0
2021-03-25 10:00:00,38.17,38.53,38.09,38.45,1779316.0,34.4919,34.8172,34.4196,34.7449,1779316.0
2021-03-25 10:30:00,38.45,38.53,38.13,38.39,1593012.0,34.7449,34.8172,34.4558,34.6907,1593012.0
2021-03-25 11:00:00,38.39,38.53,38.13,38.53,1621468.0,34.6907,34.8172,34.4558,34.8172,1621468.0
2021-03-25 11:30:00,38.52,38.96,38.5,38.95,2173933.0,34.8082,35.2058,34.7901,35.1968,2173933.0
2021-03-25 12:00:00,38.95,38.99,38.79,38.91,1277458.0,35.1968,35.2329,35.0522,35.1606,1277458.0
2021-03-25 12:30:00,38.91,39.25,38.9,39.22,1666420.0,35.1606,35.4679,35.1516,35.4407,1666420.0
2021-03-25 13:00:00,39.22,39.23,38.84,38.85,1879530.0,35.4407,35.4498,35.0974,35.1064,1879530.0
2021-03-25 13:30:00,38.86,39.09,38.83,38.84,1120168.0,35.1154,35.3233,35.0883,35.0974,1120168.0
2021-03-25 14:00:00,38.84,39.08,38.82,38.83,918351.0,35.0974,35.3142,35.0793,35.0883,918351.0
2021-03-25 14:30:00,38.84,39.08,38.83,38.97,987732.0,35.0974,35.3142,35.0883,35.2148,987732.0
2021-03-25 15:00:00,38.97,39.21,38.91,39.15,1203059.0,35.2148,35.4317,35.1606,35.3775,1203059.0
2021-03-25 15:30:00,39.15,39.36,39.09,39.29,3444671.0,35.3775,35.5673,35.3233,35.504,3444671.0
2021-03-26 09:30:00,39.9,40.23,39.83,39.9,4780902.0,36.0552,36.3534,35.992,36.0552,4780902.0
2021-03-26 10:00:00,39.9,39.96,39.65,39.94,2311756.0,36.0552,36.1094,35.8293,36.0914,2311756.0
2021-03-26 10:30:00,39.94,40.1,39.65,39.77,2596349.0,36.0914,36.236,35.8293,35.9378,2596349.0
2021-03-26 11:00:00,39.78,39.84,39.54,39.65,1323873.0,35.9468,36.001,35.7299,35.8293,1323873.0
2021-03-26 11:30:00,39.65,39.72,39.43,39.45,982995.0,35.8293,35.8926,35.6305,35.6486,982995.0
2021-03-26 12:00:00,39.46,39.55,39.41,39.54,751997.0,35.6576,35.739,35.6124,35.7299,751997.0
2021-03-26 12:30:00,39.55,39.68,39.46,39.54,915953.0,35.739,35.8564,35.6576,35.7299,915953.0
2021-03-26 13:00:00,39.54,39.57,39.34,39.36,796993.0,35.7299,35.757,35.5492,35.5673,796993.0
2021-03-26 13:30:00,39.36,39.5,39.35,39.5,869700.0,35.5673,35.6938,35.5582,35.6938,869700.0
2021-03-26 14:00:00,39.5,39.5,39.26,39.32,1124936.0,35.6938,35.6938,35.4769,35.5311,1124936.0
2021-03-26 14:30:00,39.32,39.44,39.17,39.38,2083318.0,35.5311,35.6395,35.3956,35.5853,2083318.0
2021-03-26 15:00:00,39.37,39.43,39.26,39.32,1496396.0,35.5763,35.6305,35.4769,35.5311,1496396.0
2021-03-26 15:30:00,39.32,39.82,39.31,39.76,3509470.0,35.5311,35.9829,35.5221,35.9287,3509470.0
2021-03-29 09:30:00,38.58,39.12,38.51,39.05,5149914.0,34.8624,35.3504,34.7992,35.2871,5149914.0
2021-03-29 10:00:00,39.04,39.36,38.64,38.64,3388881.0,35.2781,35.5673,34.9166,34.9166,3388881.0
2021-03-29 10:30:00,38.64,38.65,38.15,38.26,4260312.0,34.9166,34.9257,34.4739,34.5733,4260312.0
2021-03-29 11:00:00,38.27,38.31,37.9,38.02,3769259.0,34.5823,34.6184,34.2479,34.3564,3769259.0
2021-03-29 11:30:00,38.03,38.4,37.95,38.33,2182940.0,34.3654,34.6998,34.2931,34.6365,2182940.0
2021-03-29 12:00:00,38.33,38.46,38.07,38.21,1881193.0,34.6365,34.754,34.4016,34.5281,1881193.0
2021-03-29 12:30:00,38.21,38.41,38.17,38.32,1351148.0,34.5281,34.7088,34.4919,34.6275,1351148.0
2021-03-29 13:00:00,38.33,38.53,38.31,38.34,1172834.0,34.6365,34.8172,34.6184,34.6455,1172834.0
2021-03-29 13:30:00,38.34,38.48,38.24,38.34,1058758.0,34.6455,34.7721,34.5552,34.6455,1058758.0
2021-03-29 14:00:00,38.34,38.53,38.3,38.45,1066182.0,34.6455,34.8172,34.6094,34.7449,1066182.0
2021-03-29 14:30:00,38.45,38.56,38.34,38.41,1527961.0,34.7449,34.8443,34.6455,34.7088,1527961.0
2021-03-29 15:00:00,38.42,38.71,38.39,38.68,1965548.0,34.7178,34.9799,34.6907,34.9528,1965548.0
2021-03-29 15:30:00,38.68,38.71,38.38,38.44,4133726.0,34.9528,34.9799,34.6817,34.7359,4133726.0
2021-03-30 09:30:00,38.54,39.05,38.48,38.79,4041791.0,34.8263,35.2871,34.7721,35.0522,4041791.0
2021-03-30 10:00:00,38.79,38.97,38.47,38.64,2133144.0,35.0522,35.2148,34.763,34.9166,2133144.0
2021-03-30 10:30:00,38.64,38.84,38.63,38.8,1519382.0,34.9166,35.0974,34.9076,35.0612,1519382.0
2021-03-30 11:00:00,38.8,40.08,38.8,39.65,9407761.0,35.0612,36.2179,35.0612,35.8293,9407761.0
2021-03-30 11:30:00,39.65,39.72,39.35,39.45,2332971.0,35.8293,35.8926,35.5582,35.6486,2332971.0
2021-03-30 12:00:00,39.45,39.56,39.39,39.41,1206445.0,35.6486,35.748,35.5944,35.6124,1206445.0
2021-03-30 12:30:00,39.41,39.48,39.34,39.37,890672.0,35.6124,35.6757,35.5492,35.5763,890672.0
2021-03-30 13:00:00,39.38,39.39,39.18,39.26,951477.0,35.5853,35.5944,35.4046,35.4769,951477.0
2021-03-30 13:30:00,39.25,39.41,39.22,39.27,1150683.0,35.4679,35.6124,35.4407,35.4859,1150683.0
2021-03-30 14:00:00,39.27,39.39,39.16,39.36,1058548.0,35.4859,35.5944,35.3865,35.5673,1058548.0
2021-03-30 14:30:00,39.37,39.47,39.24,39.45,890696.0,35.5763,35.6667,35.4588,35.6486,890696.0
2021-03-30 15:00:00,39.45,39.52,39.33,39.51,1850297.0,35.6486,35.7118,35.5401,35.7028,1850297.0
2021-03-30 15:30:00,39.5,39.54,39.27,39.41,3159142.0,35.6938,35.7299,35.4859,35.6124,3159142.0
2021-03-31 09:30:00,39.27,39.63,39.12,39.25,2519514.0,35.4859,35.8112,35.3504,35.4679,2519514.0
2021-03-31 10:00:00,39.26,39.33,38.92,39.08,2064469.0,35.4769,35.5401,35.1697,35.3142,2064469.0
2021-03-31 10:30:00,39.08,39.15,38.93,39.01,1039447.0,35.3142,35.3775,35.1787,35.251,1039447.0
2021-03-31 11:00:00,39.01,39.18,38.95,38.98,996498.0,35.251,35.4046,35.1968,35.2239,996498.0
2021-03-31 11:30:00,38.98,39.06,38.93,39.0,757365.0,35.2239,35.2962,35.1787,35.2419,757365.0
2021-03-31 12:00:00,38.99,39.11,38.94,39.08,679370.0,35.2329,35.3413,35.1877,35.3142,679370.0
2021-03-31 12:30:00,39.07,39.32,39.04,39.31,1095096.0,35.3052,35.5311,35.2781,35.5221,1095096.0
2021-03-31 13:00:00,39.31,39.32,39.17,39.18,515051.0,35.5221,35.5311,35.3956,35.4046,515051.0
2021-03-31 13:30:00,39.19,39.27,39.17,39.24,710230.0,35.4136,35.4859,35.3956,35.4588,710230.0
2021-03-31 14:00:00,39.24,39.32,39.22,39.29,735852.0,35.4588,35.5311,35.4407,35.504,735852.0
2021-03-31 14:30:00,39.3,39.4,39.2,39.21,1065221.0,35.513,35.6034,35.4227,35.4317,1065221.0
2021-03-31 15:00:00,39.21,39.37,39.14,39.34,1272206.0,35.4317,35.5763,35.3685,35.5492,1272206.0
2021-03-31 15:30:00,39.34,39.39,39.02,39.08,4809412.0,35.5492,35.5944,35.26,35.3142,4809412.0
2021-04-01 09:30:00,38.96,39.35,38.92,39.16,2958008.0,35.2058,35.5582,35.1697,35.3865,2958008.0
2021-04-01 10:00:00,39.16,39.48,39.13,39.48,2021337.0,35.3865,35.6757,35.3594,35.6757,2021337.0
2021-04-01 10:30:00,39.48,39.48,39.32,39.36,1331546.0,35.6757,35.6757,35.5311,35.5673,1331546.0
2021-04-01 11:00:00,39.36,39.54,39.35,39.47,1289116.0,35.5673,35.7299,35.5582,35.6667,1289116.0
2021-04-01 11:30:00,39.46,39.62,39.42,39.43,1827053.0,35.6576,35.8022,35.6215,35.6305,1827053.0
2021-04-01 12:00:00,39.44,39.59,39.43,39.56,973088.0,35.6395,35.7751,35.6305,35.748,973088.0
2021-04-01 12:30:00,39.57,39.64,39.47,39.48,1018829.0,35.757,35.8203,35.6667,35.6757,1018829.0
2021-04-01 13:00:00,39.48,39.52,39.35,39.4,773857.0,35.6757,35.7118,35.5582,35.6034,773857.0
2021-04-01 13:30:00,39.39,39.47,39.37,39.45,687467.0,35.5944,35.6667,35.5763,35.6486,687467.0
2021-04-01 14:00:00,39.45,39.59,39.42,39.55,818364.0,35.6486,35.7751,35.6215,35.739,818364.0
2021-04-01 14:30:00,39.54,39.58,39.5,39.52,814855.0,35.7299,35.7661,35.6938,35.7118,814855.0
2021-04-01 15:00:00,39.52,39.55,39.38,39.45,1152975.0,35.7118,35.739,35.5853,35.6486,1152975.0
2021-04-01 15:30:00,39.45,39.65,39.35,39.63,2578316.0,35.6486,35.8293,35.5582,35.8112,2578316.0
2021-04-05 09:30:00,40.03,40.33,39.78,39.86,2683957.0,36.1727,36.4438,35.9468,36.0191,2683957.0
2021-04-05 10:00:00,39.86,39.91,39.77,39.8,1708107.0,36.0191,36.0643,35.9378,35.9649,1708107.0
2021-04-05 10:30:00,39.8,39.87,39.72,39.77,1338362.0,35.9649,36.0281,35.8926,35.9378,1338362.0
2021-04-05 11:00:00,39.77,39.85,39.68,39.74,1266334.0,35.9378,36.01,35.8564,35.9106,1266334.0
2021-04-05 11:30:00,39.75,39.76,39.59,39.6,1340371.0,35.9197,35.9287,35.7751,35.7841,1340371.0
2021-04-05 12:00:00,39.59,39.74,39.56,39.72,955542.0,35.7751,35.9106,35.748,35.8926,955542.0
2021-04-05 12:30:00,39.72,39.73,39.59,39.61,648332.0,35.8926,35.9016,35.7751,35.7932,648332.0
2021-04-05 13:00:00,39.6,39.67,39.55,39.59,891617.0,35.7841,35.8474,35.739,35.7751,891617.0
2021-04-05 13:30:00,39.58,39.63,39.53,39.62,851185.0,35.7661,35.8112,35.7209,35.8022,851185.0
2021-04-05 14:00:00,39.62,39.62,39.5,39.51,729827.0,35.8022,35.8022,35.6938,35.7028,729827.0
2021-04-05 14:30:00,39.51,39.52,39.33,39.34,1143633.0,35.7028,35.7118,35.5401,35.5492,1143633.0
2021-04-05 15:00:00,39.34,39.46,39.32,39.39,1392439.0,35.5492,35.6576,35.5311,35.5944,1392439.0
2021-04-05 15:30:00,39.38,39.54,39.38,39.47,3016417.0,35.5853,35.7299,35.5853,35.6667,3016417.0
2021-04-06 09:30:00,39.42,39.83,39.38,39.8,2433975.0,35.6215,35.992,35.5853,35.9649,2433975.0
2021-04-06 10:00:00,39.8,39.9,39.66,39.86,1381223.0,35.9649,36.0552,35.8384,36.0191,1381223.0
2021-04-06 10:30:00,39.87,39.88,39.49,39.57,1144377.0,36.0281,36.0372,35.6847,35.757,1144377.0
2021-04-06 11:00:00,39.56,39.57,39.25,39.33,1504458.0,35.748,35.757,35.4679,35.5401,1504458.0
2021-04-06 11:30:00,39.32,39.42,39.26,39.3,1434991.0,35.5311,35.6215,35.4769,35.513,1434991.0
2021-04-06 12:00:00,39.3,39.42,39.28,39.34,873273.0,35.513,35.6215,35.495,35.5492,873273.0
2021-04-06 12:30:00,39.35,39.47,39.3,39.46,899452.0,35.5582,35.6667,35.513,35.6576,899452.0
2021-04-06 13:00:00,39.45,39.6,39.45,39.58,964226.0,35.6486,35.7841,35.6486,35.7661,964226.0
2021-04-06 13:30:00,39.58,39.68,39.56,39.66,1048960.0,35.7661,35.8564,35.748,35.8384,1048960.0
2021-04-06 14:00:00,39.66,39.7,39.65,39.67,593999.0,35.8384,35.8745,35.8293,35.8474,593999.0
2021-04-06 14:30:00,39.67,39.72,39.59,39.63,902541.0,35.8474,35.8926,35.7751,35.8112,902541.0
2021-04-06 15:00:00,39.63,39.68,39.56,39.66,939960.0,35.8112,35.8564,35.748,35.8384,939960.0
2021-04-06 15:30:00,39.66,39.87,39.64,39.85,3390853.0,35.8384,36.0281,35.8203,36.01,3390853.0
2021-04-07 09:30:00,39.84,40.09,39.75,39.83,2191156.0,36.001,36.2269,35.9197,35.992,2191156.0
2021-04-07 10:00:00,39.84,39.9,39.71,39.87,1466480.0,36.001,36.0552,35.8835,36.0281,1466480.0
2021-04-07 10:30:00,39.88,39.89,39.67,39.72,1022501.0,36.0372,36.0462,35.8474,35.8926,1022501.0
2021-04-07 11:00:00,39.72,39.73,39.63,39.72,928248.0,35.8926,35.9016,35.8112,35.8926,928248.0
2021-04-07 11:30:00,39.72,39.76,39.63,39.67,1072579.0,35.8926,35.9287,35.8112,35.8474,1072579.0
2021-04-07 12:00:00,39.67,39.72,39.64,39.68,918491.0,35.8474,35.8926,35.8203,35.8564,918491.0
2021-04-07 12:30:00,39.68,39.87,39.67,39.87,692473.0,35.8564,36.0281,35.8474,36.0281,692473.0
2021-04-07 13:00:00,39.87,39.9,39.83,39.89,614540.0,36.0281,36.0552,35.992,36.0462,614540.0
2021-04-07 13:30:00,39.89,39.96,39.86,39.93,802572.0,36.0462,36.1094,36.0191,36.0823,802572.0
2021-04-07 14:00:00,39.93,39.95,39.83,39.86,852818.0,36.0823,36.1004,35.992,36.0191,852818.0
2021-04-07 14:30:00,39.86,39.92,39.81,39.82,774491.0,36.0191,36.0733,35.9739,35.9829,774491.0
2021-04-07 15:00:00,39.83,39.91,39.82,39.86,928880.0,35.992,36.0643,35.9829,36.0191,928880.0
2021-04-07 15:30:00,39.86,40.0,39.8,39.99,2471381.0,36.0191,36.1456,35.9649,36.1366,2471381.0
2021-04-08 09:30:00,39.88,39.89,39.33,39.59,2946166.0,36.0372,36.0462,35.5401,35.7751,2946166.0
2021-04-08 10:00:00,39.6,39.72,39.57,39.67,1385987.0,35.7841,35.8926,35.757,35.8474,1385987.0
2021-04-08 10:30:00,39.68,39.78,39.63,39.66,1706326.0,35.8564,35.9468,35.8112,35.8384,1706326.0
2021-04-08 11:00:00,39.65,39.83,39.65,39.77,835063.0,35.8293,35.992,35.8293,35.9378,835063.0
2021-04-08 11:30:00,39.77,39.9,39.75,39.85,962879.0,35.9378,36.0552,35.9197,36.01,962879.0
2021-04-08 12:00:00,39.84,40.02,39.83,40.0,999018.0,36.001,36.1637,35.992,36.1456,999018.0
2021-04-08 12:30:00,40.01,40.09,40.0,40.05,969086.0,36.1546,36.2269,36.1456,36.1908,969086.0
2021-04-08 13:00:00,40.05,40.13,40.03,40.07,956984.0,36.1908,36.2631,36.1727,36.2088,956984.0
2021-04-08 13:30:00,40.07,40.1,39.93,40.0,995187.0,36.2088,36.236,36.0823,36.1456,995187.0
2021-04-08 14:00:00,39.99,40.03,39.93,40.0,569614.0,36.1366,36.1727,36.0823,36.1456,569614.0
2021-04-08 14:30:00,40.0,40.1,39.97,40.09,730294.0,36.1456,36.236,36.1185,36.2269,730294.0
2021-04-08 15:00:00,40.1,40.2,40.08,40.15,1017287.0,36.236,36.3263,36.2179,36.2811,1017287.0
2021-04-08 15:30:00,40.15,40.17,40.02,40.04,3357049.0,36.2811,36.2992,36.1637,36.1817,3357049.0
2021-04-09 09:30:00,40.34,40.67,40.25,40.52,4427409.0,36.4528,36.751,36.3715,36.6155,4427409.0
2021-04-09 10:00:00,40.52,40.66,40.35,40.42,4833031.0,36.6155,36.742,36.4619,36.5251,4833031.0
2021-04-09 10:30:00,40.41,40.66,40.41,40.59,1915303.0,36.5161,36.742,36.5161,36.6787,1915303.0
2021-04-09 11:00:00,40.58,40.79,40.58,40.66,1670730.0,36.6697,36.8595,36.6697,36.742,1670730.0
2021-04-09 11:30:00,40.66,40.7,40.55,40.56,1220219.0,36.742,36.7781,36.6426,36.6516,1220219.0
2021-04-09 12:00:00,40.56,40.65,40.5,40.55,1306237.0,36.6516,36.733,36.5974,36.6426,1306237.0
2021-04-09 12:30:00,40.55,40.65,40.52,40.64,1100327.0,36.6426,36.733,36.6155,36.7239,1100327.0
2021-04-09 13:00:00,40.64,40.64,40.48,40.5,890974.0,36.7239,36.7239,36.5793,36.5974,890974.0
2021-04-09 13:30:00,40.49,40.55,40.46,40.48,793951.0,36.5884,36.6426,36.5613,36.5793,793951.0
2021-04-09 14:00:00,40.49,40.5,40.35,40.43,1092066.0,36.5884,36.5974,36.4619,36.5342,1092066.0
2021-04-09 14:30:00,40.43,40.43,40.36,40.37,577576.0,36.5342,36.5342,36.4709,36.4799,577576.0
2021-04-09 15:00:00,40.37,40.49,40.35,40.46,1007194.0,36.4799,36.5884,36.4619,36.5613,1007194.0
2021-04-09 15:30:00,40.46,40.54,40.43,40.48,2894634.0,36.5613,36.6336,36.5342,36.5793,2894634.0
2021-04-12 09:30:00,40.46,40.89,40.4,40.51,2734999.0,36.5613,36.9498,36.507,36.6064,2734999.0
2021-04-12 10:00:00,40.5,40.74,40.47,40.68,1206484.0,36.5974,36.8143,36.5703,36.7601,1206484.0
2021-04-12 10:30:00,40.68,40.79,40.55,40.61,1439010.0,36.7601,36.8595,36.6426,36.6968,1439010.0
2021-04-12 11:00:00,40.61,40.76,40.52,40.74,1215793.0,36.6968,36.8324,36.6155,36.8143,1215793.0
2021-04-12 11:30:00,40.74,40.8,40.62,40.76,735930.0,36.8143,36.8685,36.7058,36.8324,735930.0
2021-04-12 12:00:00,40.76,40.76,40.63,40.65,695273.0,36.8324,36.8324,36.7149,36.733,695273.0
2021-04-12 12:30:00,40.65,40.76,40.64,40.72,956973.0,36.733,36.8324,36.7239,36.7962,956973.0
2021-04-12 13:00:00,40.72,40.73,40.57,40.62,711673.0,36.7962,36.8052,36.6607,36.7058,711673.0
2021-04-12 13:30:00,40.61,40.63,40.53,40.54,825354.0,36.6968,36.7149,36.6245,36.6336,825354.0
2021-04-12 14:00:00,40.54,40.62,40.44,40.61,1124511.0,36.6336,36.7058,36.5432,36.6968,1124511.0
2021-04-12 14:30:00,40.61,40.66,40.58,40.59,690076.0,36.6968,36.742,36.6697,36.6787,690076.0
2021-04-12 15:00:00,40.59,40.72,40.58,40.72,785152.0,36.6787,36.7962,36.6697,36.7962,785152.0
2021-04-12 15:30:00,40.71,40.79,40.67,40.77,2533376.0,36.7872,36.8595,36.751,36.8414,2533376.0
2021-04-13 09:30:00,40.5,40.51,39.7,39.79,3955748.0,36.5974,36.6064,35.8745,35.9558,3955748.0
2021-04-13 10:00:00,39.78,40.04,39.77,40.01,1813442.0,35.9468,36.1817,35.9378,36.1546,1813442.0
2021-04-13 10:30:00,40.01,40.21,39.95,40.16,2292406.0,36.1546,36.3354,36.1004,36.2902,2292406.0
2021-04-13 11:00:00,40.16,40.29,40.14,40.23,1357162.0,36.2902,36.4076,36.2721,36.3534,1357162.0
2021-04-13 11:30:00,40.23,40.3,40.1,40.12,1065049.0,36.3534,36.4167,36.236,36.254,1065049.0
2021-04-13 12:00:00,40.12,40.12,40.01,40.02,802711.0,36.254,36.254,36.1546,36.1637,802711.0
2021-04-13 12:30:00,40.02,40.06,39.91,39.98,1278865.0,36.1637,36.1998,36.0643,36.1275,1278865.0
2021-04-13 13:00:00,39.98,39.99,39.9,39.91,901143.0,36.1275,36.1366,36.0552,36.0643,901143.0
2021-04-13 13:30:00,39.91,39.94,39.75,39.79,1402748.0,36.0643,36.0914,35.9197,35.9558,1402748.0
2021-04-13 14:00:00,39.79,39.93,39.79,39.83,1243191.0,35.9558,36.0823,35.9558,35.992,1243191.0
2021-04-13 14:30:00,39.83,39.89,39.77,39.83,1646422.0,35.992,36.0462,35.9378,35.992,1646422.0
2021-04-13 15:00:00,39.83,39.95,39.82,39.88,1605260.0,35.992,36.1004,35.9829,36.0372,1605260.0
2021-04-13 15:30:00,39.89,39.89,39.75,39.77,4307385.0,36.0462,36.0462,35.9197,35.9378,4307385.0
2021-04-14 09:30:00,39.7,39.76,39.06,39.53,5977257.0,35.8745,35.9287,35.2962,35.7209,5977257.0
2021-04-14 10:00:00,39.53,40.89,39.37,40.88,6190083.0,35.7209,36.9498,35.5763,36.9408,6190083.0
2021-04-14 10:30:00,40.88,41.58,40.61,41.46,9583343.0,36.9408,37.5733,36.6968,37.4649,9583343.0
2021-04-14 11:00:00,41.47,41.9,41.2,41.89,4909571.0,37.4739,37.8625,37.23,37.8535,4909571.0
2021-04-14 11:30:00,41.89,42.18,41.89,42.16,5254661.0,37.8535,38.1155,37.8535,38.0974,5254661.0
2021-04-14 12:00:00,42.16,42.17,41.82,41.9,3888769.0,38.0974,38.1065,37.7902,37.8625,3888769.0
2021-04-14 12:30:00,41.91,42.0,41.82,41.84,2054238.0,37.8715,37.9529,37.7902,37.8083,2054238.0
2021-04-14 13:00:00,41.84,41.92,41.71,41.84,2098893.0,37.8083,37.8806,37.6908,37.8083,2098893.0
2021-04-14 13:30:00,41.84,41.98,41.65,41.67,1951030.0,37.8083,37.9348,37.6366,37.6547,1951030.0
2021-04-14 14:00:00,41.66,42.0,41.62,41.96,2577190.0,37.6456,37.9529,37.6095,37.9167,2577190.0
2021-04-14 14:30:00,41.96,41.99,41.82,41.95,2105462.0,37.9167,37.9438,37.7902,37.9077,2105462.0
2021-04-14 15:00:00,41.95,41.99,41.77,41.96,2513514.0,37.9077,37.9438,37.745,37.9167,2513514.0
2021-04-14 15:30:00,41.96,42.08,41.9,42.01,6814317.0,37.9167,38.0252,37.8625,37.9619,6814317.0
2021-04-15 09:30:00,42.1,42.19,41.03,41.29,6068788.0,38.0432,38.1246,37.0763,37.3113,6068788.0
2021-04-15 10:00:00,41.29,41.39,41.07,41.26,3079513.0,37.3113,37.4016,37.1125,37.2842,3079513.0
2021-04-15 10:30:00,41.26,41.54,41.16,41.4,2479185.0,37.2842,37.5372,37.1938,37.4107,2479185.0
2021-04-15 11:00:00,41.39,41.49,41.28,41.48,1738258.0,37.4016,37.492,37.3022,37.483,1738258.0
2021-04-15 11:30:00,41.48,41.91,41.48,41.87,2091159.0,37.483,37.8715,37.483,37.8354,2091159.0
2021-04-15 12:00:00,41.88,41.97,41.76,41.94,1681362.0,37.8444,37.9258,37.736,37.8986,1681362.0
2021-04-15 12:30:00,41.93,41.99,41.78,41.8,1533768.0,37.8896,37.9438,37.7541,37.7721,1533768.0
2021-04-15 13:00:00,41.8,41.81,41.5,41.52,1577146.0,37.7721,37.7812,37.501,37.5191,1577146.0
2021-04-15 13:30:00,41.52,41.78,41.44,41.77,1596096.0,37.5191,37.7541,37.4468,37.745,1596096.0
2021-04-15 14:00:00,41.77,41.98,41.74,41.94,2245292.0,37.745,37.9348,37.7179,37.8986,2245292.0
2021-04-15 14:30:00,41.94,42.03,41.9,41.9,2493811.0,37.8986,37.98,37.8625,37.8625,2493811.0
2021-04-15 15:00:00,41.9,42.1,41.84,41.92,3219249.0,37.8625,38.0432,37.8083,37.8806,3219249.0
2021-04-15 15:30:00,41.92,42.26,41.91,42.24,6473203.0,37.8806,38.1878,37.8715,38.1697,6473203.0
2021-04-16 09:30:00,42.67,43.12,42.58,42.75,5804265.0,38.5583,38.9649,38.477,38.6306,5804265.0
2021-04-16 10:00:00,42.76,43.1,42.71,42.98,4091472.0,38.6396,38.9469,38.5945,38.8384,4091472.0
2021-04-16 10:30:00,42.98,43.39,42.97,43.3,4727584.0,38.8384,39.2089,38.8294,39.1276,4727584.0
2021-04-16 11:00:00,43.31,43.42,43.02,43.23,3117050.0,39.1366,39.236,38.8746,39.0643,3117050.0
2021-04-16 11:30:00,43.23,43.36,43.08,43.12,2479721.0,39.0643,39.1818,38.9288,38.9649,2479721.0
2021-04-16 12:00:00,43.12,43.41,43.11,43.4,2862241.0,38.9649,39.227,38.9559,39.218,2862241.0
2021-04-16 12:30:00,43.41,43.68,43.26,43.63,4193549.0,39.227,39.471,39.0915,39.4258,4193549.0
2021-04-16 13:00:00,43.63,43.76,43.56,43.57,2655345.0,39.4258,39.5433,39.3625,39.3716,2655345.0
2021-04-16 13:30:00,43.57,43.81,43.56,43.74,3036112.0,39.3716,39.5885,39.3625,39.5252,3036112.0
2021-04-16 14:00:00,43.73,43.91,43.61,43.87,2989826.0,39.5162,39.6788,39.4077,39.6427,2989826.0
2021-04-16 14:30:00,43.86,44.07,43.85,44.01,3483454.0,39.6336,39.8234,39.6246,39.7692,3483454.0
2021-04-16 15:00:00,44.01,44.02,43.86,44.01,3122755.0,39.7692,39.7782,39.6336,39.7692,3122755.0
2021-04-16 15:30:00,44.01,44.13,43.81,43.84,7702698.0,39.7692,39.8776,39.5885,39.6156,7702698.0
2021-04-19 09:30:00,43.61,44.31,43.38,44.16,6481494.0,39.4077,40.0403,39.1999,39.9047,6481494.0
2021-04-19 10:00:00,44.15,44.37,43.95,44.26,3651232.0,39.8957,40.0945,39.715,39.9951,3651232.0
2021-04-19 10:30:00,44.25,44.4,43.95,44.01,3564567.0,39.9861,40.1216,39.715,39.7692,3564567.0
2021-04-19 11:00:00,44.01,44.07,43.84,44.01,2658197.0,39.7692,39.8234,39.6156,39.7692,2658197.0
2021-04-19 11:30:00,44.01,44.19,43.96,44.03,2019802.0,39.7692,39.9318,39.724,39.7873,2019802.0
2021-04-19 12:00:00,44.03,44.1,43.87,43.94,1582410.0,39.7873,39.8505,39.6427,39.7059,1582410.0
2021-04-19 12:30:00,43.94,44.05,43.84,44.01,1497055.0,39.7059,39.8053,39.6156,39.7692,1497055.0
2021-04-19 13:00:00,44.0,44.11,43.97,44.04,983669.0,39.7601,39.8595,39.733,39.7963,983669.0
2021-04-19 13:30:00,44.03,44.14,44.0,44.14,1258936.0,39.7873,39.8867,39.7601,39.8867,1258936.0
2021-04-19 14:00:00,44.14,44.36,44.13,44.34,1971417.0,39.8867,40.0855,39.8776,40.0674,1971417.0
2021-04-19 14:30:00,44.33,44.37,44.15,44.17,2282978.0,40.0583,40.0945,39.8957,39.9138,2282978.0
2021-04-19 15:00:00,44.17,44.19,43.9,43.91,1931730.0,39.9138,39.9318,39.6698,39.6788,1931730.0
2021-04-19 15:30:00,43.91,43.91,43.72,43.9,4403570.0,39.6788,39.6788,39.5071,39.6698,4403570.0
2021-04-20 09:30:00,43.4,43.4,42.81,42.92,4470824.0,39.218,39.218,38.6848,38.7842,4470824.0
2021-04-20 10:00:00,42.91,42.97,42.7,42.86,2659953.0,38.7752,38.8294,38.5854,38.73,2659953.0
2021-04-20 10:30:00,42.85,42.85,42.46,42.64,2299688.0,38.721,38.721,38.3685,38.5312,2299688.0
2021-04-20 11:00:00,42.63,42.75,42.35,42.48,1837961.0,38.5222,38.6306,38.2691,38.3866,1837961.0
2021-04-20 11:30:00,42.48,42.58,42.4,42.48,1681603.0,38.3866,38.477,38.3143,38.3866,1681603.0
2021-04-20 12:00:00,42.48,42.69,42.48,42.64,1532254.0,38.3866,38.5764,38.3866,38.5312,1532254.0
2021-04-20 12:30:00,42.65,42.68,42.44,42.48,1071693.0,38.5402,38.5673,38.3505,38.3866,1071693.0
2021-04-20 13:00:00,42.48,42.61,42.4,42.44,1117292.0,38.3866,38.5041,38.3143,38.3505,1117292.0
2021-04-20 13:30:00,42.44,42.55,42.4,42.51,1096988.0,38.3505,38.4499,38.3143,38.4137,1096988.0
2021-04-20 14:00:00,42.51,42.71,42.48,42.5,1296069.0,38.4137,38.5945,38.3866,38.4047,1296069.0
2021-04-20 14:30:00,42.49,42.53,42.36,42.39,1223417.0,38.3957,38.4318,38.2782,38.3053,1223417.0
2021-04-20 15:00:00,42.4,42.64,42.39,42.58,1490230.0,38.3143,38.5312,38.3053,38.477,1490230.0
2021-04-20 15:30:00,42.58,42.75,42.52,42.53,3449375.0,38.477,38.6306,38.4228,38.4318,3449375.0
2021-04-21 09:30:00,42.24,42.57,41.76,42.3,2989142.0,38.1697,38.4679,37.736,38.224,2989142.0
2021-04-21 10:00:00,42.31,42.84,42.31,42.66,1611950.0,38.233,38.7119,38.233,38.5493,1611950.0
2021-04-21 10:30:00,42.66,42.92,42.66,42.91,1377215.0,38.5493,38.7842,38.5493,38.7752,1377215.0
2021-04-21 11:00:00,42.91,42.99,42.71,42.75,1488495.0,38.7752,38.8475,38.5945,38.6306,1488495.0
2021-04-21 11:30:00,42.75,42.86,42.62,42.86,1066198.0,38.6306,38.73,38.5131,38.73,1066198.0
2021-04-21 12:00:00,42.86,42.94,42.79,42.8,946031.0,38.73,38.8023,38.6667,38.6758,946031.0
2021-04-21 12:30:00,42.8,42.97,42.79,42.91,950996.0,38.6758,38.8294,38.6667,38.7752,950996.0
2021-04-21 13:00:00,42.92,42.99,42.86,42.93,837883.0,38.7842,38.8475,38.73,38.7933,837883.0
2021-04-21 13:30:00,42.93,43.15,42.92,43.05,1252090.0,38.7933,38.9921,38.7842,38.9017,1252090.0
2021-04-21 14:00:00,43.04,43.23,43.04,43.14,1226782.0,38.8927,39.0643,38.8927,38.983,1226782.0
2021-04-21 14:30:00,43.14,43.21,43.04,43.05,1122351.0,38.983,39.0463,38.8927,38.9017,1122351.0
2021-04-21 15:00:00,43.04,43.23,43.04,43.13,1222384.0,38.8927,39.0643,38.8927,38.974,1222384.0
2021-04-21 15:30:00,43.13,43.36,43.12,43.24,3543432.0,38.974,39.1818,38.9649,39.0734,3543432.0
2021-04-22 09:30:00,43.26,43.52,43.07,43.1,3489143.0,39.0915,39.3264,38.9198,38.9469,3489143.0
2021-04-22 10:00:00,43.1,43.26,43.01,43.12,2014733.0,38.9469,39.0915,38.8655,38.9649,2014733.0
2021-04-22 10:30:00,43.12,43.3,43.03,43.05,1178643.0,38.9649,39.1276,38.8836,38.9017,1178643.0
2021-04-22 11:00:00,43.05,43.21,43.02,43.15,1074030.0,38.9017,39.0463,38.8746,38.9921,1074030.0
2021-04-22 11:30:00,43.15,43.25,43.13,43.14,1093060.0,38.9921,39.0824,38.974,38.983,1093060.0
2021-04-22 12:00:00,43.14,43.15,42.97,43.02,1329528.0,38.983,38.9921,38.8294,38.8746,1329528.0
2021-04-22 12:30:00,43.02,43.21,43.0,43.2,754179.0,38.8746,39.0463,38.8565,39.0372,754179.0
2021-04-22 13:00:00,43.2,43.24,42.76,43.11,1664040.0,39.0372,39.0734,38.6396,38.9559,1664040.0
2021-04-22 13:30:00,43.11,43.17,42.79,42.83,1370602.0,38.9559,39.0101,38.6667,38.7029,1370602.0
2021-04-22 14:00:00,42.82,42.96,42.7,42.92,1471292.0,38.6939,38.8204,38.5854,38.7842,1471292.0
2021-04-22 14:30:00,42.93,43.03,42.87,42.98,851519.0,38.7933,38.8836,38.739,38.8384,851519.0
2021-04-22 15:00:00,42.98,43.02,42.75,42.84,1150662.0,38.8384,38.8746,38.6306,38.7119,1150662.0
2021-04-22 15:30:00,42.84,42.91,42.68,42.7,2923690.0,38.7119,38.7752,38.5673,38.5854,2923690.0
2021-04-23 09:30:00,42.71,43.39,42.63,43.38,2565406.0,38.5945,39.2089,38.5222,39.1999,2565406.0
2021-04-23 10:00:00,43.38,43.73,43.37,43.66,2604067.0,39.1999,39.5162,39.1909,39.4529,2604067.0
2021-04-23 10:30:00,43.67,43.68,43.47,43.66,1955873.0,39.4619,39.471,39.2812,39.4529,1955873.0
2021-04-23 11:00:00,43.66,43.87,43.6,43.62,2300486.0,39.4529,39.6427,39.3987,39.4168,2300486.0
2021-04-23 11:30:00,43.63,43.66,43.52,43.59,1355221.0,39.4258,39.4529,39.3264,39.3897,1355221.0
2021-04-23 12:00:00,43.6,43.82,43.59,43.77,1206306.0,39.3987,39.5975,39.3897,39.5523,1206306.0
2021-04-23 12:30:00,43.78,43.93,43.7,43.85,1153680.0,39.5613,39.6969,39.4891,39.6246,1153680.0
2021-04-23 13:00:00,43.84,43.97,43.8,43.91,1047926.0,39.6156,39.733,39.5794,39.6788,1047926.0
2021-04-23 13:30:00,43.91,44.05,43.88,43.91,1326563.0,39.6788,39.8053,39.6517,39.6788,1326563.0
2021-04-23 14:00:00,43.91,43.97,43.79,43.84,1150762.0,39.6788,39.733,39.5704,39.6156,1150762.0
2021-04-23 14:30:00,43.84,44.08,43.81,44.06,1353661.0,39.6156,39.8324,39.5885,39.8144,1353661.0
2021-04-23 15:00:00,44.06,44.09,43.95,44.08,1540309.0,39.8144,39.8415,39.715,39.8324,1540309.0
2021-04-23 15:30:00,44.08,44.18,43.83,43.86,3528339.0,39.8324,39.9228,39.6065,39.6336,3528339.0
2021-04-26 09:30:00,44.13,44.49,43.99,44.4,2572771.0,39.8776,40.2029,39.7511,40.1216,2572771.0
2021-04-26 10:00:00,44.4,44.62,44.3,44.61,2315967.0,40.1216,40.3204,40.0312,40.3114,2315967.0
2021-04-26 10:30:00,44.61,44.68,44.49,44.64,1608164.0,40.3114,40.3746,40.2029,40.3385,1608164.0
2021-04-26 11:00:00,44.64,44.67,44.45,44.5,1223473.0,40.3385,40.3656,40.1668,40.212,1223473.0
2021-04-26 11:30:00,44.51,44.54,44.42,44.5,955862.0,40.221,40.2481,40.1397,40.212,955862.0
2021-04-26 12:00:00,44.49,44.53,44.38,44.41,809192.0,40.2029,40.2391,40.1035,40.1306,809192.0
2021-04-26 12:30:00,44.41,44.47,44.35,44.44,1003368.0,40.1306,40.1849,40.0764,40.1577,1003368.0
2021-04-26 13:00:00,44.44,44.46,44.37,44.39,613977.0,40.1577,40.1758,40.0945,40.1126,613977.0
2021-04-26 13:30:00,44.4,44.41,44.31,44.36,765628.0,40.1216,40.1306,40.0403,40.0855,765628.0
2021-04-26 14:00:00,44.37,44.41,44.32,44.39,904087.0,40.0945,40.1306,40.0493,40.1126,904087.0
2021-04-26 14:30:00,44.39,44.5,44.27,44.45,1487938.0,40.1126,40.212,40.0041,40.1668,1487938.0
2021-04-26 15:00:00,44.44,44.47,44.2,44.21,1137748.0,40.1577,40.1849,39.9409,39.9499,1137748.0
2021-04-26 15:30:00,44.22,44.38,44.09,44.14,3194699.0,39.9589,40.1035,39.8415,39.8867,3194699.0
2021-04-27 09:30:00,44.39,44.64,44.2,44.49,2704186.0,40.1126,40.3385,39.9409,40.2029,2704186.0
2021-04-27 10:00:00,44.48,44.79,44.43,44.71,2858454.0,40.1939,40.474,40.1487,40.4017,2858454.0
2021-04-27 10:30:00,44.71,44.84,44.65,44.69,1771497.0,40.4017,40.5192,40.3475,40.3837,1771497.0
2021-04-27 11:00:00,44.69,44.76,44.65,44.66,1232084.0,40.3837,40.4469,40.3475,40.3565,1232084.0
2021-04-27 11:30:00,44.66,44.85,44.63,44.8,1332872.0,40.3565,40.5282,40.3294,40.4831,1332872.0
2021-04-27 12:00:00,44.81,44.85,44.73,44.78,863554.0,40.4921,40.5282,40.4198,40.465,863554.0
2021-04-27 12:30:00,44.78,44.78,44.57,44.65,1571721.0,40.465,40.465,40.2752,40.3475,1571721.0
2021-04-27 13:00:00,44.65,44.74,44.62,44.65,760037.0,40.3475,40.4288,40.3204,40.3475,760037.0
2021-04-27 13:30:00,44.66,44.73,44.62,44.7,656249.0,40.3565,40.4198,40.3204,40.3927,656249.0
2021-04-27 14:00:00,44.7,44.81,44.64,44.8,1060364.0,40.3927,40.4921,40.3385,40.4831,1060364.0
2021-04-27 14:30:00,44.81,44.93,44.8,44.93,1229545.0,40.4921,40.6005,40.4831,40.6005,1229545.0
2021-04-27 15:00:00,44.92,45.08,44.89,45.06,2228531.0,40.5915,40.7361,40.5644,40.718,2228531.0
2021-04-27 15:30:00,45.05,45.22,45.05,45.08,5254396.0,40.709,40.8626,40.709,40.7361,5254396.0
2021-04-28 09:30:00,45.15,45.67,45.06,45.07,3151054.0,40.7993,41.2692,40.718,40.727,3151054.0
2021-04-28 10:00:00,45.07,45.24,44.97,45.15,1446926.0,40.727,40.8807,40.6367,40.7993,1446926.0
2021-04-28 10:30:00,45.14,45.18,45.02,45.16,1162536.0,40.7903,40.8264,40.6819,40.8084,1162536.0
2021-04-28 11:00:00,45.15,45.18,45.05,45.15,964320.0,40.7993,40.8264,40.709,40.7993,964320.0
2021-04-28 11:30:00,45.14,45.26,45.13,45.2,771003.0,40.7903,40.8987,40.7813,40.8445,771003.0
2021-04-28 12:00:00,45.21,45.32,45.1,45.11,932120.0,40.8536,40.953,40.7542,40.7632,932120.0
2021-04-28 12:30:00,45.11,45.14,45.0,45.02,953131.0,40.7632,40.7903,40.6638,40.6819,953131.0
2021-04-28 13:00:00,45.02,45.08,45.01,45.05,668154.0,40.6819,40.7361,40.6728,40.709,668154.0
2021-04-28 13:30:00,45.05,45.05,44.93,44.95,781866.0,40.709,40.709,40.6005,40.6186,781866.0
2021-04-28 14:00:00,44.95,45.23,44.94,45.2,1392265.0,40.6186,40.8716,40.6096,40.8445,1392265.0
2021-04-28 14:30:00,45.19,45.23,45.02,45.11,1343005.0,40.8355,40.8716,40.6819,40.7632,1343005.0
2021-04-28 15:00:00,45.1,45.21,45.01,45.11,1194001.0,40.7542,40.8536,40.6728,40.7632,1194001.0
2021-04-28 15:30:00,45.11,45.16,45.0,45.08,2634931.0,40.7632,40.8084,40.6638,40.7361,2634931.0
2021-04-29 09:30:00,45.62,46.11,45.54,46.0,3635694.0,41.224,41.6668,41.1518,41.5674,3635694.0
2021-04-29 10:00:00,46.0,46.07,45.77,45.88,1909596.0,41.5674,41.6307,41.3596,41.459,1909596.0
2021-04-29 10:30:00,45.87,45.89,45.6,45.74,2034066.0,41.45,41.468,41.206,41.3325,2034066.0
2021-04-29 11:00:00,45.74,45.91,45.64,45.74,1336896.0,41.3325,41.4861,41.2421,41.3325,1336896.0
2021-04-29 11:30:00,45.74,45.79,45.66,45.74,1018201.0,41.3325,41.3777,41.2602,41.3325,1018201.0
2021-04-29 12:00:00,45.74,45.75,45.52,45.59,1361520.0,41.3325,41.3415,41.1337,41.1969,1361520.0
2021-04-29 12:30:00,45.59,45.81,45.55,45.79,952459.0,41.1969,41.3957,41.1608,41.3777,952459.0
2021-04-29 13:00:00,45.78,45.95,45.74,45.93,946334.0,41.3686,41.5222,41.3325,41.5042,946334.0
2021-04-29 13:30:00,45.93,46.0,45.86,45.91,861670.0,41.5042,41.5674,41.4409,41.4861,861670.0
2021-04-29 14:00:00,45.91,46.09,45.91,46.09,1076618.0,41.4861,41.6488,41.4861,41.6488,1076618.0
2021-04-29 14:30:00,46.09,46.27,46.06,46.17,1994428.0,41.6488,41.8114,41.6216,41.721,1994428.0
2021-04-29 15:00:00,46.17,46.24,46.13,46.18,1546308.0,41.721,41.7843,41.6849,41.7301,1546308.0
2021-04-29 15:30:00,46.19,46.39,46.15,46.24,4468387.0,41.7391,41.9198,41.703,41.7843,4468387.0
2021-04-30 09:30:00,45.8,46.02,45.52,45.86,2898111.0,41.3867,41.5855,41.1337,41.4409,2898111.0
2021-04-30 10:00:00,45.85,45.87,45.51,45.59,2025989.0,41.4319,41.45,41.1246,41.1969,2025989.0
2021-04-30 10:30:00,45.59,45.59,45.25,45.36,1753729.0,41.1969,41.1969,40.8897,40.9891,1753729.0
2021-04-30 11:00:00,45.36,45.43,45.27,45.34,1217898.0,40.9891,41.0524,40.9078,40.971,1217898.0
2021-04-30 11:30:00,45.34,45.47,45.24,45.43,1132803.0,40.971,41.0885,40.8807,41.0524,1132803.0
2021-04-30 12:00:00,45.43,45.47,45.21,45.33,1345549.0,41.0524,41.0885,40.8536,40.962,1345549.0
2021-04-30 12:30:00,45.33,45.52,45.29,45.46,773109.0,40.962,41.1337,40.9258,41.0795,773109.0
2021-04-30 13:00:00,45.46,45.55,45.37,45.55,721891.0,41.0795,41.1608,40.9981,41.1608,721891.0
2021-04-30 13:30:00,45.54,45.61,45.37,45.44,995763.0,41.1518,41.215,40.9981,41.0614,995763.0
2021-04-30 14:00:00,45.43,45.52,45.37,45.5,887077.0,41.0524,41.1337,40.9981,41.1156,887077.0
2021-04-30 14:30:00,45.5,45.55,45.36,45.37,1217429.0,41.1156,41.1608,40.9891,40.9981,1217429.0
2021-04-30 15:00:00,45.37,45.41,45.23,45.37,1639400.0,40.9981,41.0343,40.8716,40.9981,1639400.0
2021-04-30 15:30:00,45.38,45.39,44.97,45.06,7340239.0,41.0072,41.0162,40.6367,40.718,7340239.0
2021-05-03 09:30:00,45.45,45.65,45.15,45.47,2069740.0,41.0704,41.2512,40.7993,41.0885,2069740.0
2021-05-03 10:00:00,45.46,45.48,45.09,45.12,1251637.0,41.0795,41.0975,40.7451,40.7722,1251637.0
2021-05-03 10:30:00,45.13,45.39,45.07,45.32,978915.0,40.7813,41.0162,40.727,40.953,978915.0
2021-05-03 11:00:00,45.32,45.53,45.24,45.43,1202438.0,40.953,41.1427,40.8807,41.0524,1202438.0
2021-05-03 11:30:00,45.42,45.47,45.37,45.41,577252.0,41.0433,41.0885,40.9981,41.0343,577252.0
2021-05-03 12:00:00,45.41,45.48,45.34,45.43,534004.0,41.0343,41.0975,40.971,41.0524,534004.0
2021-05-03 12:30:00,45.43,45.43,45.29,45.38,623354.0,41.0524,41.0524,40.9258,41.0072,623354.0
2021-05-03 13:00:00,45.39,45.43,45.32,45.42,567544.0,41.0162,41.0524,40.953,41.0433,567544.0
2021-05-03 13:30:00,45.42,45.44,45.35,45.42,511984.0,41.0433,41.0614,40.9801,41.0433,511984.0
2021-05-03 14:00:00,45.42,45.64,45.39,45.62,849565.0,41.0433,41.2421,41.0162,41.224,849565.0
2021-05-03 14:30:00,45.63,45.65,45.54,45.57,963604.0,41.2331,41.2512,41.1518,41.1789,963604.0
2021-05-03 15:00:00,45.57,45.58,45.51,45.55,797151.0,41.1789,41.1879,41.1246,41.1608,797151.0
2021-05-03 15:30:00,45.55,45.63,45.45,45.47,2252170.0,41.1608,41.2331,41.0704,41.0885,2252170.0
2021-05-04 09:30:00,45.26,45.79,44.77,44.77,2875456.0,40.8987,41.3777,40.4559,40.4559,2875456.0
2021-05-04 10:00:00,44.77,45.21,44.67,45.18,1702978.0,40.4559,40.8536,40.3656,40.8264,1702978.0
2021-05-04 10:30:00,45.18,45.36,45.03,45.04,1295161.0,40.8264,40.9891,40.6909,40.6999,1295161.0
2021-05-04 11:00:00,45.05,45.23,44.91,45.23,1549568.0,40.709,40.8716,40.5825,40.8716,1549568.0
2021-05-04 11:30:00,45.21,45.45,45.16,45.21,1809563.0,40.8536,41.0704,40.8084,40.8536,1809563.0
2021-05-04 12:00:00,45.2,45.52,45.2,45.5,1636323.0,40.8445,41.1337,40.8445,41.1156,1636323.0
2021-05-04 12:30:00,45.5,45.51,45.38,45.43,736640.0,41.1156,41.1246,41.0072,41.0524,736640.0
2021-05-04 13:00:00,45.42,45.52,45.36,45.49,694135.0,41.0433,41.1337,40.9891,41.1066,694135.0
2021-05-04 13:30:00,45.5,45.52,45.35,45.45,726679.0,41.1156,41.1337,40.9801,41.0704,726679.0
2021-05-04 14:00:00,45.45,45.55,45.37,45.54,946018.0,41.0704,41.1608,40.9981,41.1518,946018.0
2021-05-04 14:30:00,45.53,45.58,45.44,45.47,987056.0,41.1427,41.1879,41.0614,41.0885,987056.0
2021-05-04 15:00:00,45.47,45.61,45.39,45.57,1235009.0,41.0885,41.215,41.0162,41.1789,1235009.0
2021-05-04 15:30:00,45.56,45.84,45.51,45.74,4114001.0,41.1698,41.4228,41.1246,41.3325,4114001.0
2021-05-05 09:30:00,45.92,45.97,45.47,45.93,2352420.0,41.4951,41.5403,41.0885,41.5042,2352420.0
2021-05-05 10:00:00,45.93,45.98,45.69,45.79,1223765.0,41.5042,41.5494,41.2873,41.3777,1223765.0
2021-05-05 10:30:00,45.79,45.99,45.74,45.97,1086210.0,41.3777,41.5584,41.3325,41.5403,1086210.0
2021-05-05 11:00:00,45.97,46.2,45.93,46.16,1279706.0,41.5403,41.7482,41.5042,41.712,1279706.0
2021-05-05 11:30:00,46.14,46.19,46.07,46.11,608960.0,41.6939,41.7391,41.6307,41.6668,608960.0
2021-05-05 12:00:00,46.11,46.14,46.01,46.07,695664.0,41.6668,41.6939,41.5765,41.6307,695664.0
2021-05-05 12:30:00,46.07,46.09,45.91,45.94,1058161.0,41.6307,41.6488,41.4861,41.5132,1058161.0
2021-05-05 13:00:00,45.94,45.99,45.91,45.94,654827.0,41.5132,41.5584,41.4861,41.5132,654827.0
2021-05-05 13:30:00,45.94,45.96,45.83,45.93,992161.0,41.5132,41.5313,41.4138,41.5042,992161.0
2021-05-05 14:00:00,45.94,46.15,45.93,46.13,1341124.0,41.5132,41.703,41.5042,41.6849,1341124.0
2021-05-05 14:30:00,46.12,46.14,46.05,46.08,863566.0,41.6759,41.6939,41.6126,41.6397,863566.0
2021-05-05 15:00:00,46.08,46.1,45.93,45.98,1404083.0,41.6397,41.6578,41.5042,41.5494,1404083.0
2021-05-05 15:30:00,45.98,46.02,45.84,45.94,2416101.0,41.5494,41.5855,41.4228,41.5132,2416101.0
2021-05-06 09:30:00,46.11,46.3,45.93,45.94,2714522.0,41.7562,41.9282,41.5932,41.6022,2714522.0
2021-05-06 10:00:00,45.94,45.97,45.79,45.94,1652154.0,41.6022,41.6294,41.4664,41.6022,1652154.0
2021-05-06 10:30:00,45.94,46.26,45.89,46.1,1426256.0,41.6022,41.892,41.557,41.7471,1426256.0
2021-05-06 11:00:00,46.11,46.36,46.09,46.36,1244329.0,41.7562,41.9826,41.7381,41.9826,1244329.0
2021-05-06 11:30:00,46.36,46.58,46.32,46.46,1762232.0,41.9826,42.1818,41.9464,42.0731,1762232.0
2021-05-06 12:00:00,46.45,46.56,46.36,46.54,1119814.0,42.0641,42.1637,41.9826,42.1456,1119814.0
2021-05-06 12:30:00,46.54,46.54,45.7,45.78,7046575.0,42.1456,42.1456,41.3849,41.4573,7046575.0
2021-05-06 13:00:00,45.78,46.14,45.77,46.09,1933737.0,41.4573,41.7834,41.4483,41.7381,1933737.0
2021-05-06 13:30:00,46.1,46.14,45.99,46.09,1011690.0,41.7471,41.7834,41.6475,41.7381,1011690.0
2021-05-06 14:00:00,46.09,46.19,45.96,45.98,1082313.0,41.7381,41.8286,41.6203,41.6385,1082313.0
2021-05-06 14:30:00,45.98,46.15,45.82,46.07,1374524.0,41.6385,41.7924,41.4936,41.72,1374524.0
2021-05-06 15:00:00,46.06,46.38,46.05,46.32,1275718.0,41.7109,42.0007,41.7018,41.9464,1275718.0
2021-05-06 15:30:00,46.33,46.69,46.3,46.63,4320504.0,41.9554,42.2814,41.9282,42.2271,4320504.0
2021-05-07 09:30:00,45.93,46.58,45.55,46.1,4233917.0,41.5932,42.1818,41.2491,41.7471,4233917.0
2021-05-07 10:00:00,46.11,46.36,45.9,45.94,2354903.0,41.7562,41.9826,41.566,41.6022,2354903.0
2021-05-07 10:30:00,45.95,46.12,45.8,46.1,2110994.0,41.6113,41.7652,41.4755,41.7471,2110994.0
2021-05-07 11:00:00,46.09,46.15,45.89,45.91,1181621.0,41.7381,41.7924,41.557,41.5751,1181621.0
2021-05-07 11:30:00,45.91,46.21,45.89,46.18,1264618.0,41.5751,41.8467,41.557,41.8196,1264618.0
2021-05-07 12:00:00,46.19,46.32,46.15,46.32,1032750.0,41.8286,41.9464,41.7924,41.9464,1032750.0
2021-05-07 12:30:00,46.32,46.44,46.23,46.43,1237356.0,41.9464,42.055,41.8649,42.046,1237356.0
2021-05-07 13:00:00,46.44,46.45,46.33,46.42,838444.0,42.055,42.0641,41.9554,42.0369,838444.0
2021-05-07 13:30:00,46.42,46.49,46.39,46.45,754083.0,42.0369,42.1003,42.0097,42.0641,754083.0
2021-05-07 14:00:00,46.46,46.61,46.35,46.57,1118123.0,42.0731,42.209,41.9735,42.1727,1118123.0
2021-05-07 14:30:00,46.56,46.6,46.43,46.54,1169404.0,42.1637,42.1999,42.046,42.1456,1169404.0
2021-05-07 15:00:00,46.53,46.58,46.5,46.57,848869.0,42.1365,42.1818,42.1094,42.1727,848869.0
2021-05-07 15:30:00,46.57,46.62,46.45,46.54,2691035.0,42.1727,42.218,42.0641,42.1456,2691035.0
2021-05-10 09:30:00,46.84,47.35,46.81,47.13,2803349.0,42.4173,42.8791,42.3901,42.6799,2803349.0
2021-05-10 10:00:00,47.12,47.28,46.91,46.91,1694096.0,42.6708,42.8157,42.4806,42.4806,1694096.0
2021-05-10 10:30:00,46.91,47.06,46.76,47.03,1322273.0,42.4806,42.6165,42.3448,42.5893,1322273.0
2021-05-10 11:00:00,47.03,47.17,47.0,47.09,846422.0,42.5893,42.7161,42.5621,42.6436,846422.0
2021-05-10 11:30:00,47.09,47.13,47.0,47.08,906645.0,42.6436,42.6799,42.5621,42.6346,906645.0
2021-05-10 12:00:00,47.08,47.08,46.81,46.86,862722.0,42.6346,42.6346,42.3901,42.4354,862722.0
2021-05-10 12:30:00,46.86,47.01,46.85,46.94,840454.0,42.4354,42.5712,42.4263,42.5078,840454.0
2021-05-10 13:00:00,46.94,46.99,46.88,46.96,1109760.0,42.5078,42.5531,42.4535,42.5259,1109760.0
2021-05-10 13:30:00,46.96,47.1,46.9,47.07,1244837.0,42.5259,42.6527,42.4716,42.6255,1244837.0
2021-05-10 14:00:00,47.08,47.17,46.94,47.03,1275357.0,42.6346,42.7161,42.5078,42.5893,1275357.0
2021-05-10 14:30:00,47.03,47.03,46.84,46.93,1681700.0,42.5893,42.5893,42.4173,42.4988,1681700.0
2021-05-10 15:00:00,46.92,46.99,46.76,46.84,1732550.0,42.4897,42.5531,42.3448,42.4173,1732550.0
2021-05-10 15:30:00,46.84,46.92,46.59,46.6,4562835.0,42.4173,42.4897,42.1909,42.1999,4562835.0
2021-05-11 09:30:00,46.02,46.87,45.87,46.83,4383436.0,41.6747,42.4444,41.5388,42.4082,4383436.0
2021-05-11 10:00:00,46.83,46.89,46.01,46.03,2228097.0,42.4082,42.4625,41.6656,41.6837,2228097.0
2021-05-11 10:30:00,46.03,46.07,45.77,45.98,1797657.0,41.6837,41.72,41.4483,41.6385,1797657.0
2021-05-11 11:00:00,45.98,46.16,45.81,46.07,1924816.0,41.6385,41.8015,41.4845,41.72,1924816.0
2021-05-11 11:30:00,46.07,46.13,45.88,46.02,1634429.0,41.72,41.7743,41.5479,41.6747,1634429.0
2021-05-11 12:00:00,46.02,46.04,45.85,45.86,1154546.0,41.6747,41.6928,41.5207,41.5298,1154546.0
2021-05-11 12:30:00,45.86,45.9,45.51,45.55,1797882.0,41.5298,41.566,41.2128,41.2491,1797882.0
2021-05-11 13:00:00,45.55,45.93,45.52,45.92,1611219.0,41.2491,41.5932,41.2219,41.5841,1611219.0
2021-05-11 13:30:00,45.93,46.01,45.84,45.99,1477809.0,41.5932,41.6656,41.5117,41.6475,1477809.0
2021-05-11 14:00:00,45.99,46.13,45.9,45.99,1371099.0,41.6475,41.7743,41.566,41.6475,1371099.0
2021-05-11 14:30:00,45.98,45.99,45.73,45.88,1381358.0,41.6385,41.6475,41.4121,41.5479,1381358.0
2021-05-11 15:00:00,45.88,45.92,45.69,45.8,2013302.0,41.5479,41.5841,41.3758,41.4755,2013302.0
2021-05-11 15:30:00,45.79,45.83,45.55,45.72,4209794.0,41.4664,41.5026,41.2491,41.403,4209794.0
2021-05-12 09:30:00,46.83,47.16,46.19,46.32,4316963.0,42.4082,42.707,41.8286,41.9464,4316963.0
2021-05-12 10:00:00,46.32,46.57,46.16,46.18,1696609.0,41.9464,42.1727,41.8015,41.8196,1696609.0
2021-05-12 10:30:00,46.18,46.51,46.14,46.45,2264415.0,41.8196,42.1184,41.7834,42.0641,2264415.0
2021-05-12 11:00:00,46.44,46.63,46.38,46.62,2825475.0,42.055,42.2271,42.0007,42.218,2825475.0
2021-05-12 11:30:00,46.62,46.64,46.26,46.3,1532326.0,42.218,42.2361,41.892,41.9282,1532326.0
2021-05-12 12:00:00,46.3,46.39,46.19,46.28,1433496.0,41.9282,42.0097,41.8286,41.9101,1433496.0
2021-05-12 12:30:00,46.28,46.39,46.17,46.32,1760306.0,41.9101,42.0097,41.8105,41.9464,1760306.0
2021-05-12 13:00:00,46.31,46.62,46.27,46.43,1596562.0,41.9373,42.218,41.9011,42.046,1596562.0
2021-05-12 13:30:00,46.43,46.43,46.24,46.33,1152769.0,42.046,42.046,41.8739,41.9554,1152769.0
2021-05-12 14:00:00,46.34,46.4,46.13,46.16,1374012.0,41.9645,42.0188,41.7743,41.8015,1374012.0
2021-05-12 14:30:00,46.15,46.36,46.06,46.2,1793257.0,41.7924,41.9826,41.7109,41.8377,1793257.0
2021-05-12 15:00:00,46.2,46.22,45.6,45.64,1831224.0,41.8377,41.8558,41.2943,41.3306,1831224.0
2021-05-12 15:30:00,45.64,45.77,45.47,45.64,3994707.0,41.3306,41.4483,41.1766,41.3306,3994707.0
2021-05-13 09:30:00,45.49,46.36,45.31,46.33,2765652.0,41.1947,41.9826,41.0317,41.9554,2765652.0
2021-05-13 10:00:00,46.34,46.62,46.21,46.6,1547896.0,41.9645,42.218,41.8467,42.1999,1547896.0
2021-05-13 10:30:00,46.59,46.78,46.56,46.75,1378125.0,42.1909,42.3629,42.1637,42.3358,1378125.0
2021-05-13 11:00:00,46.76,46.78,46.45,46.49,1312781.0,42.3448,42.3629,42.0641,42.1003,1312781.0
2021-05-13 11:30:00,46.49,46.55,46.21,46.25,1072244.0,42.1003,42.1546,41.8467,41.883,1072244.0
2021-05-13 12:00:00,46.25,46.54,46.23,46.45,747259.0,41.883,42.1456,41.8649,42.0641,747259.0
2021-05-13 12:30:00,46.46,46.6,46.38,46.49,796858.0,42.0731,42.1999,42.0007,42.1003,796858.0
2021-05-13 13:00:00,46.5,46.64,46.24,46.37,1052809.0,42.1094,42.2361,41.8739,41.9916,1052809.0
2021-05-13 13:30:00,46.36,46.42,46.1,46.26,1137972.0,41.9826,42.0369,41.7471,41.892,1137972.0
2021-05-13 14:00:00,46.25,46.55,46.25,46.53,1289100.0,41.883,42.1546,41.883,42.1365,1289100.0
2021-05-13 14:30:00,46.53,46.59,46.38,46.41,1255440.0,42.1365,42.1909,42.0007,42.0279,1255440.0
2021-05-13 15:00:00,46.41,46.61,46.4,46.59,1474888.0,42.0279,42.209,42.0188,42.1909,1474888.0
2021-05-13 15:30:00,46.59,46.79,46.39,46.4,3515178.0,42.1909,42.372,42.0097,42.0188,3515178.0
2021-05-14 09:30:00,46.6,47.04,46.47,47.01,2494333.0,42.1999,42.5984,42.0822,42.5712,2494333.0
2021-05-14 10:00:00,47.0,47.11,46.71,46.87,1764429.0,42.5621,42.6618,42.2995,42.4444,1764429.0
2021-05-14 10:30:00,46.86,46.97,46.73,46.88,710280.0,42.4354,42.535,42.3176,42.4535,710280.0
2021-05-14 11:00:00,46.87,46.88,46.69,46.72,803721.0,42.4444,42.4535,42.2814,42.3086,803721.0
2021-05-14 11:30:00,46.72,46.77,46.66,46.73,862706.0,42.3086,42.3539,42.2543,42.3176,862706.0
2021-05-14 12:00:00,46.73,46.77,46.69,46.76,524042.0,42.3176,42.3539,42.2814,42.3448,524042.0
2021-05-14 12:30:00,46.77,46.85,46.75,46.84,504167.0,42.3539,42.4263,42.3358,42.4173,504167.0
2021-05-14 13:00:00,46.83,46.98,46.82,46.95,556134.0,42.4082,42.544,42.3991,42.5169,556134.0
2021-05-14 13:30:00,46.95,46.97,46.84,46.86,783800.0,42.5169,42.535,42.4173,42.4354,783800.0
2021-05-14 14:00:00,46.86,46.99,46.85,46.98,661280.0,42.4354,42.5531,42.4263,42.544,661280.0
2021-05-14 14:30:00,46.98,47.02,46.89,46.9,823517.0,42.544,42.5803,42.4625,42.4716,823517.0
2021-05-14 15:00:00,46.9,47.01,46.86,46.91,1062931.0,42.4716,42.5712,42.4354,42.4806,1062931.0
2021-05-14 15:30:00,46.91,47.09,46.87,46.96,2435853.0,42.4806,42.6436,42.4444,42.5259,2435853.0
2021-05-17 09:30:00,46.92,47.4,46.8,46.96,2666667.0,42.4897,42.9244,42.381,42.5259,2666667.0
2021-05-17 10:00:00,46.96,47.32,46.86,47.03,1427389.0,42.5259,42.8519,42.4354,42.5893,1427389.0
2021-05-17 10:30:00,47.03,47.46,46.99,47.32,1589585.0,42.5893,42.9787,42.5531,42.8519,1589585.0
2021-05-17 11:00:00,47.31,47.41,47.13,47.37,1071724.0,42.8429,42.9334,42.6799,42.8972,1071724.0
2021-05-17 11:30:00,47.36,47.55,47.26,47.45,1419986.0,42.8882,43.0602,42.7976,42.9697,1419986.0
2021-05-17 12:00:00,47.45,47.66,47.37,47.63,1264356.0,42.9697,43.1598,42.8972,43.1327,1264356.0
2021-05-17 12:30:00,47.63,47.64,47.44,47.48,899301.0,43.1327,43.1417,42.9606,42.9968,899301.0
2021-05-17 13:00:00,47.48,47.51,47.37,47.43,1013553.0,42.9968,43.024,42.8972,42.9515,1013553.0
2021-05-17 13:30:00,47.42,47.64,47.37,47.62,1170631.0,42.9425,43.1417,42.8972,43.1236,1170631.0
2021-05-17 14:00:00,47.62,47.76,47.6,47.74,1288818.0,43.1236,43.2504,43.1055,43.2323,1288818.0
2021-05-17 14:30:00,47.74,47.84,47.72,47.8,1151428.0,43.2323,43.3228,43.2142,43.2866,1151428.0
2021-05-17 15:00:00,47.81,47.88,47.73,47.75,1449398.0,43.2957,43.3591,43.2232,43.2413,1449398.0
2021-05-17 15:30:00,47.75,47.98,47.68,47.9,3799019.0,43.2413,43.4496,43.1779,43.3772,3799019.0
2021-05-18 09:30:00,47.9,48.13,47.37,47.64,3963338.0,43.3772,43.5854,42.8972,43.1417,3963338.0
2021-05-18 10:00:00,47.63,47.75,47.46,47.61,1966348.0,43.1327,43.2413,42.9787,43.1145,1966348.0
2021-05-18 10:30:00,47.62,47.72,47.54,47.66,1404845.0,43.1236,43.2142,43.0512,43.1598,1404845.0
2021-05-18 11:00:00,47.66,47.67,47.47,47.52,1281852.0,43.1598,43.1689,42.9878,43.033,1281852.0
2021-05-18 11:30:00,47.52,47.58,47.46,47.48,917396.0,43.033,43.0874,42.9787,42.9968,917396.0
2021-05-18 12:00:00,47.48,47.49,47.34,47.44,982219.0,42.9968,43.0059,42.87,42.9606,982219.0
2021-05-18 12:30:00,47.44,47.48,47.35,47.43,1003282.0,42.9606,42.9968,42.8791,42.9515,1003282.0
2021-05-18 13:00:00,47.43,47.5,47.34,47.43,882063.0,42.9515,43.0149,42.87,42.9515,882063.0
2021-05-18 13:30:00,47.43,47.44,47.34,47.36,733614.0,42.9515,42.9606,42.87,42.8882,733614.0
2021-05-18 14:00:00,47.36,47.36,47.24,47.27,894957.0,42.8882,42.8882,42.7795,42.8067,894957.0
2021-05-18 14:30:00,47.27,47.28,47.01,47.23,1349279.0,42.8067,42.8157,42.5712,42.7704,1349279.0
2021-05-18 15:00:00,47.22,47.24,47.11,47.14,1191009.0,42.7614,42.7795,42.6618,42.6889,1191009.0
2021-05-18 15:30:00,47.14,47.26,46.83,46.87,3807537.0,42.6889,42.7976,42.4082,42.4444,3807537.0
2021-05-19 09:30:00,45.94,46.15,45.47,45.7,4687573.0,41.6022,41.7924,41.1766,41.3849,4687573.0
2021-05-19 10:00:00,45.69,45.87,45.36,45.79,2460517.0,41.3758,41.5388,41.077,41.4664,2460517.0
2021-05-19 10:30:00,45.78,45.79,45.4,45.68,2077022.0,41.4573,41.4664,41.1132,41.3668,2077022.0
2021-05-19 11:00:00,45.68,45.95,45.55,45.91,1553583.0,41.3668,41.6113,41.2491,41.5751,1553583.0
2021-05-19 11:30:00,45.91,46.02,45.75,45.98,1275903.0,41.5751,41.6747,41.4302,41.6385,1275903.0
2021-05-19 12:00:00,45.98,46.1,45.9,46.02,1080817.0,41.6385,41.7471,41.566,41.6747,1080817.0
2021-05-19 12:30:00,46.02,46.14,45.97,46.09,705275.0,41.6747,41.7834,41.6294,41.7381,705275.0
2021-05-19 13:00:00,46.09,46.32,46.08,46.16,857610.0,41.7381,41.9464,41.729,41.8015,857610.0
2021-05-19 13:30:00,46.16,46.18,46.02,46.09,870875.0,41.8015,41.8196,41.6747,41.7381,870875.0
2021-05-19 14:00:00,46.08,46.16,45.76,46.03,1679741.0,41.729,41.8015,41.4392,41.6837,1679741.0
2021-05-19 14:30:00,46.03,46.13,45.75,45.75,1379250.0,41.6837,41.7743,41.4302,41.4302,1379250.0
2021-05-19 15:00:00,45.76,46.16,45.71,46.14,1312199.0,41.4392,41.8015,41.394,41.7834,1312199.0
2021-05-19 15:30:00,46.13,46.21,45.94,46.18,3010198.0,41.7743,41.8467,41.6022,41.8196,3010198.0
2021-05-20 09:30:00,46.07,46.19,45.27,45.52,3928300.0,41.72,41.8286,40.9955,41.2219,3928300.0
2021-05-20 10:00:00,45.53,45.62,45.32,45.54,2128194.0,41.2309,41.3124,41.0408,41.24,2128194.0
2021-05-20 10:30:00,45.55,45.84,45.49,45.69,1403731.0,41.2491,41.5117,41.1947,41.3758,1403731.0
2021-05-20 11:00:00,45.69,45.76,45.67,45.71,1054138.0,41.3758,41.4392,41.3577,41.394,1054138.0
2021-05-20 11:30:00,45.7,45.9,45.69,45.84,1405996.0,41.3849,41.566,41.3758,41.5117,1405996.0
2021-05-20 12:00:00,45.84,45.86,45.61,45.62,967706.0,41.5117,41.5298,41.3034,41.3124,967706.0
2021-05-20 12:30:00,45.63,45.68,45.5,45.63,1192217.0,41.3215,41.3668,41.2038,41.3215,1192217.0
2021-05-20 13:00:00,45.63,45.75,45.59,45.71,822115.0,41.3215,41.4302,41.2853,41.394,822115.0
2021-05-20 13:30:00,45.72,45.76,45.6,45.72,913530.0,41.403,41.4392,41.2943,41.403,913530.0
2021-05-20 14:00:00,45.72,45.81,45.7,45.78,951038.0,41.403,41.4845,41.3849,41.4573,951038.0
2021-05-20 14:30:00,45.78,45.83,45.68,45.71,1126584.0,41.4573,41.5026,41.3668,41.394,1126584.0
2021-05-20 15:00:00,45.71,46.03,45.67,45.97,1451040.0,41.394,41.6837,41.3577,41.6294,1451040.0
2021-05-20 15:30:00,45.97,45.97,45.59,45.73,4178765.0,41.6294,41.6294,41.2853,41.4121,4178765.0
2021-05-21 09:30:00,45.97,46.28,45.77,46.2,3090809.0,41.6294,41.9101,41.4483,41.8377,3090809.0
2021-05-21 10:00:00,46.2,46.2,45.88,45.95,1491870.0,41.8377,41.8377,41.5479,41.6113,1491870.0
2021-05-21 10:30:00,45.95,46.25,45.92,46.23,1429744.0,41.6113,41.883,41.5841,41.8649,1429744.0
2021-05-21 11:00:00,46.23,46.3,46.08,46.09,1357827.0,41.8649,41.9282,41.729,41.7381,1357827.0
2021-05-21 11:30:00,46.11,46.24,46.08,46.18,1260889.0,41.7562,41.8739,41.729,41.8196,1260889.0
2021-05-21 12:00:00,46.18,46.18,45.98,46.05,1076520.0,41.8196,41.8196,41.6385,41.7018,1076520.0
2021-05-21 12:30:00,46.05,46.08,45.8,45.88,1223092.0,41.7018,41.729,41.4755,41.5479,1223092.0
2021-05-21 13:00:00,45.88,46.0,45.83,45.98,1281654.0,41.5479,41.6566,41.5026,41.6385,1281654.0
2021-05-21 13:30:00,45.98,46.02,45.86,45.97,1370187.0,41.6385,41.6747,41.5298,41.6294,1370187.0
2021-05-21 14:00:00,45.97,46.03,45.89,45.9,1607790.0,41.6294,41.6837,41.557,41.566,1607790.0
2021-05-21 14:30:00,45.91,45.99,45.84,45.97,1325069.0,41.5751,41.6475,41.5117,41.6294,1325069.0
2021-05-21 15:00:00,45.97,46.02,45.91,45.98,1685158.0,41.6294,41.6747,41.5751,41.6385,1685158.0
2021-05-21 15:30:00,45.98,45.99,45.79,45.89,4384529.0,41.6385,41.6475,41.4664,41.557,4384529.0
2021-05-24 09:30:00,45.98,46.23,45.75,46.2,2734065.0,41.6385,41.8649,41.4302,41.8377,2734065.0
2021-05-24 10:00:00,46.19,46.29,45.99,46.15,1450407.0,41.8286,41.9192,41.6475,41.7924,1450407.0
2021-05-24 10:30:00,46.15,46.35,46.14,46.23,1286193.0,41.7924,41.9735,41.7834,41.8649,1286193.0
2021-05-24 11:00:00,46.23,46.33,46.07,46.16,1582560.0,41.8649,41.9554,41.72,41.8015,1582560.0
2021-05-24 11:30:00,46.16,46.25,46.12,46.17,1198331.0,41.8015,41.883,41.7652,41.8105,1198331.0
2021-05-24 12:00:00,46.16,46.22,46.07,46.14,1123356.0,41.8015,41.8558,41.72,41.7834,1123356.0
2021-05-24 12:30:00,46.14,46.36,46.13,46.32,723103.0,41.7834,41.9826,41.7743,41.9464,723103.0
2021-05-24 13:00:00,46.31,46.4,46.24,46.39,960354.0,41.9373,42.0188,41.8739,42.0097,960354.0
2021-05-24 13:30:00,46.39,46.44,46.28,46.29,983348.0,42.0097,42.055,41.9101,41.9192,983348.0
2021-05-24 14:00:00,46.28,46.47,46.28,46.4,1059104.0,41.9101,42.0822,41.9101,42.0188,1059104.0
2021-05-24 14:30:00,46.41,46.46,46.36,46.45,879610.0,42.0279,42.0731,41.9826,42.0641,879610.0
2021-05-24 15:00:00,46.45,46.51,46.4,46.46,1164700.0,42.0641,42.1184,42.0188,42.0731,1164700.0
2021-05-24 15:30:00,46.46,46.51,46.23,46.24,3455264.0,42.0731,42.1184,41.8649,41.8739,3455264.0
2021-05-25 09:30:00,46.39,47.02,46.39,46.89,3434083.0,42.0097,42.5803,42.0097,42.4625,3434083.0
2021-05-25 10:00:00,46.89,46.94,46.67,46.75,2017545.0,42.4625,42.5078,42.2633,42.3358,2017545.0
2021-05-25 10:30:00,46.76,46.78,46.6,46.72,1518754.0,42.3448,42.3629,42.1999,42.3086,1518754.0
2021-05-25 11:00:00,46.73,46.73,46.47,46.48,1578358.0,42.3176,42.3176,42.0822,42.0912,1578358.0
2021-05-25 11:30:00,46.48,46.53,46.34,46.52,1366121.0,42.0912,42.1365,41.9645,42.1275,1366121.0
2021-05-25 12:00:00,46.52,46.75,46.5,46.73,1118670.0,42.1275,42.3358,42.1094,42.3176,1118670.0
2021-05-25 12:30:00,46.73,46.75,46.63,46.66,945551.0,42.3176,42.3358,42.2271,42.2543,945551.0
2021-05-25 13:00:00,46.66,46.72,46.51,46.67,962696.0,42.2543,42.3086,42.1184,42.2633,962696.0
2021-05-25 13:30:00,46.67,46.72,46.44,46.46,1048366.0,42.2633,42.3086,42.055,42.0731,1048366.0
2021-05-25 14:00:00,46.46,46.48,46.29,46.31,1231876.0,42.0731,42.0912,41.9192,41.9373,1231876.0
2021-05-25 14:30:00,46.31,46.43,46.23,46.23,1293479.0,41.9373,42.046,41.8649,41.8649,1293479.0
2021-05-25 15:00:00,46.23,46.34,46.16,46.25,1324713.0,41.8649,41.9645,41.8015,41.883,1324713.0
2021-05-25 15:30:00,46.24,46.28,46.03,46.1,3614003.0,41.8739,41.9101,41.6837,41.7471,3614003.0
2021-05-26 09:30:00,46.11,46.18,45.6,45.8,2747834.0,41.7562,41.8196,41.2943,41.4755,2747834.0
2021-05-26 10:00:00,45.8,46.27,45.78,46.11,2053419.0,41.4755,41.9011,41.4573,41.7562,2053419.0
2021-05-26 10:30:00,46.11,46.26,46.02,46.24,1341990.0,41.7562,41.892,41.6747,41.8739,1341990.0
2021-05-26 11:00:00,46.24,46.36,46.13,46.22,1404851.0,41.8739,41.9826,41.7743,41.8558,1404851.0
2021-05-26 11:30:00,46.22,46.43,46.18,46.43,1224278.0,41.8558,42.046,41.8196,42.046,1224278.0
2021-05-26 12:00:00,46.43,46.46,46.35,46.39,828826.0,42.046,42.0731,41.9735,42.0097,828826.0
2021-05-26 12:30:00,46.39,46.55,46.37,46.55,1324281.0,42.0097,42.1546,41.9916,42.1546,1324281.0
2021-05-26 13:00:00,46.55,46.6,46.45,46.57,1183592.0,42.1546,42.1999,42.0641,42.1727,1183592.0
2021-05-26 13:30:00,46.57,46.58,46.38,46.45,928090.0,42.1727,42.1818,42.0007,42.0641,928090.0
2021-05-26 14:00:00,46.45,46.57,46.43,46.56,825609.0,42.0641,42.1727,42.046,42.1637,825609.0
2021-05-26 14:30:00,46.55,46.56,46.39,46.43,834206.0,42.1546,42.1637,42.0097,42.046,834206.0
2021-05-26 15:00:00,46.44,46.47,46.39,46.47,860770.0,42.055,42.0822,42.0097,42.0822,860770.0
2021-05-26 15:30:00,46.47,46.54,46.36,46.41,2745637.0,42.0822,42.1456,41.9826,42.0279,2745637.0
2021-05-27 09:30:00,46.99,47.38,46.91,47.07,3621078.0,42.5531,42.9063,42.4806,42.6255,3621078.0
2021-05-27 10:00:00,47.07,47.11,46.77,46.84,1465886.0,42.6255,42.6618,42.3539,42.4173,1465886.0
2021-05-27 10:30:00,46.85,46.85,46.49,46.59,1305479.0,42.4263,42.4263,42.1003,42.1909,1305479.0
2021-05-27 11:00:00,46.59,46.66,46.48,46.49,994690.0,42.1909,42.2543,42.0912,42.1003,994690.0
2021-05-27 11:30:00,46.49,46.63,46.4,46.55,1030651.0,42.1003,42.2271,42.0188,42.1546,1030651.0
2021-05-27 12:00:00,46.55,46.59,46.48,46.53,880122.0,42.1546,42.1909,42.0912,42.1365,880122.0
2021-05-27 12:30:00,46.52,46.54,46.37,46.4,822086.0,42.1275,42.1456,41.9916,42.0188,822086.0
2021-05-27 13:00:00,46.39,46.44,46.36,46.4,590531.0,42.0097,42.055,41.9826,42.0188,590531.0
2021-05-27 13:30:00,46.39,46.47,46.31,46.45,801531.0,42.0097,42.0822,41.9373,42.0641,801531.0
2021-05-27 14:00:00,46.45,46.56,46.41,46.55,1308433.0,42.0641,42.1637,42.0279,42.1546,1308433.0
2021-05-27 14:30:00,46.55,46.61,46.52,46.61,1088322.0,42.1546,42.209,42.1275,42.209,1088322.0
2021-05-27 15:00:00,46.6,46.7,46.53,46.68,1113036.0,42.1999,42.2905,42.1365,42.2724,1113036.0
2021-05-27 15:30:00,46.68,46.85,46.66,46.74,4797600.0,42.2724,42.4263,42.2543,42.3267,4797600.0
2021-05-28 09:30:00,46.85,46.88,46.28,46.57,2156274.0,42.4263,42.4535,41.9101,42.1727,2156274.0
2021-05-28 10:00:00,46.58,46.64,46.29,46.41,1362849.0,42.1818,42.2361,41.9192,42.0279,1362849.0
2021-05-28 10:30:00,46.41,46.5,46.34,46.48,637111.0,42.0279,42.1094,41.9645,42.0912,637111.0
2021-05-28 11:00:00,46.48,46.59,46.47,46.53,539355.0,42.0912,42.1909,42.0822,42.1365,539355.0
2021-05-28 11:30:00,46.53,46.55,46.44,46.52,473383.0,42.1365,42.1546,42.055,42.1275,473383.0
2021-05-28 12:00:00,46.51,46.7,46.48,46.62,740469.0,42.1184,42.2905,42.0912,42.218,740469.0
2021-05-28 12:30:00,46.63,46.69,46.58,46.59,462408.0,42.2271,42.2814,42.1818,42.1909,462408.0
2021-05-28 13:00:00,46.59,46.71,46.56,46.71,578349.0,42.1909,42.2995,42.1637,42.2995,578349.0
2021-05-28 13:30:00,46.71,46.85,46.7,46.79,599033.0,42.2995,42.4263,42.2905,42.372,599033.0
2021-05-28 14:00:00,46.79,46.85,46.73,46.76,650714.0,42.372,42.4263,42.3176,42.3448,650714.0
2021-05-28 14:30:00,46.76,46.77,46.65,46.68,438420.0,42.3448,42.3539,42.2452,42.2724,438420.0
2021-05-28 15:00:00,46.68,46.79,46.67,46.77,510364.0,42.2724,42.372,42.2633,42.3539,510364.0
2021-05-28 15:30:00,46.77,46.8,46.66,46.72,2646613.0,42.3539,42.381,42.2543,42.3086,2646613.0
2021-06-01 09:30:00,47.16,47.37,46.79,47.05,2955732.0,42.707,42.8972,42.372,42.6074,2955732.0
2021-06-01 10:00:00,47.06,47.33,47.05,47.22,1505751.0,42.6165,42.861,42.6074,42.7614,1505751.0
2021-06-01 10:30:00,47.22,47.41,47.18,47.29,1418879.0,42.7614,42.9334,42.7252,42.8248,1418879.0
2021-06-01 11:00:00,47.28,47.39,47.26,47.33,1251471.0,42.8157,42.9153,42.7976,42.861,1251471.0
2021-06-01 11:30:00,47.32,47.36,47.22,47.27,633890.0,42.8519,42.8882,42.7614,42.8067,633890.0
2021-06-01 12:00:00,47.27,47.28,47.15,47.17,518477.0,42.8067,42.8157,42.698,42.7161,518477.0
2021-06-01 12:30:00,47.18,47.19,47.03,47.04,480822.0,42.7252,42.7342,42.5893,42.5984,480822.0
2021-06-01 13:00:00,47.05,47.07,46.99,47.01,552128.0,42.6074,42.6255,42.5531,42.5712,552128.0
2021-06-01 13:30:00,47.01,47.06,46.96,47.02,464907.0,42.5712,42.6165,42.5259,42.5803,464907.0
2021-06-01 14:00:00,47.01,47.16,46.99,47.16,471764.0,42.5712,42.707,42.5531,42.707,471764.0
2021-06-01 14:30:00,47.15,47.17,47.07,47.13,485217.0,42.698,42.7161,42.6255,42.6799,485217.0
2021-06-01 15:00:00,47.14,47.18,47.1,47.14,584603.0,42.6889,42.7252,42.6527,42.6889,584603.0
2021-06-01 15:30:00,47.15,47.28,47.07,47.26,2659521.0,42.698,42.8157,42.6255,42.7976,2659521.0
2021-06-02 09:30:00,47.46,47.46,46.58,46.76,3318950.0,42.9787,42.9787,42.1818,42.3448,3318950.0
2021-06-02 10:00:00,46.76,46.94,46.7,46.91,1663785.0,42.3448,42.5078,42.2905,42.4806,1663785.0
2021-06-02 10:30:00,46.91,47.12,46.82,47.06,1279479.0,42.4806,42.6708,42.3991,42.6165,1279479.0
2021-06-02 11:00:00,47.06,47.15,46.98,47.09,1031456.0,42.6165,42.698,42.544,42.6436,1031456.0
2021-06-02 11:30:00,47.1,47.1,46.93,46.98,782299.0,42.6527,42.6527,42.4988,42.544,782299.0
2021-06-02 12:00:00,46.98,46.99,46.82,46.83,764339.0,42.544,42.5531,42.3991,42.4082,764339.0
2021-06-02 12:30:00,46.83,46.85,46.72,46.83,727989.0,42.4082,42.4263,42.3086,42.4082,727989.0
2021-06-02 13:00:00,46.83,46.85,46.66,46.71,773712.0,42.4082,42.4263,42.2543,42.2995,773712.0
2021-06-02 13:30:00,46.71,46.78,46.68,46.75,580440.0,42.2995,42.3629,42.2724,42.3358,580440.0
2021-06-02 14:00:00,46.75,46.91,46.72,46.87,806585.0,42.3358,42.4806,42.3086,42.4444,806585.0
2021-06-02 14:30:00,46.87,46.93,46.84,46.93,717885.0,42.4444,42.4988,42.4173,42.4988,717885.0
2021-06-02 15:00:00,46.93,46.94,46.86,46.87,714392.0,42.4988,42.5078,42.4354,42.4444,714392.0
2021-06-02 15:30:00,46.87,46.87,46.74,46.81,2160386.0,42.4444,42.4444,42.3267,42.3901,2160386.0
2021-06-03 09:30:00,46.69,46.94,46.39,46.89,2778582.0,42.2814,42.5078,42.0097,42.4625,2778582.0
2021-06-03 10:00:00,46.89,46.99,46.84,46.97,1340449.0,42.4625,42.5531,42.4173,42.535,1340449.0
2021-06-03 10:30:00,46.97,47.0,46.81,46.95,1207650.0,42.535,42.5621,42.3901,42.5169,1207650.0
2021-06-03 11:00:00,46.95,46.96,46.79,46.89,941055.0,42.5169,42.5259,42.372,42.4625,941055.0
2021-06-03 11:30:00,46.88,46.97,46.82,46.87,921403.0,42.4535,42.535,42.3991,42.4444,921403.0
2021-06-03 12:00:00,46.88,46.92,46.83,46.88,820050.0,42.4535,42.4897,42.4082,42.4535,820050.0
2021-06-03 12:30:00,46.88,46.93,46.79,46.8,712183.0,42.4535,42.4988,42.372,42.381,712183.0
2021-06-03 13:00:00,46.8,46.82,46.62,46.72,1255170.0,42.381,42.3991,42.218,42.3086,1255170.0
2021-06-03 13:30:00,46.71,46.73,46.52,46.52,877299.0,42.2995,42.3176,42.1275,42.1275,877299.0
2021-06-03 14:00:00,46.53,46.55,46.41,46.44,832395.0,42.1365,42.1546,42.0279,42.055,832395.0
2021-06-03 14:30:00,46.44,46.45,46.35,46.39,748400.0,42.055,42.0641,41.9735,42.0097,748400.0
2021-06-03 15:00:00,46.39,46.5,46.37,46.47,803552.0,42.0097,42.1094,41.9916,42.0822,803552.0
2021-06-03 15:30:00,46.47,46.58,46.44,46.47,2646878.0,42.0822,42.1818,42.055,42.0822,2646878.0
2021-06-04 09:30:00,47.06,47.1,46.59,46.69,3576746.0,42.6165,42.6527,42.1909,42.2814,3576746.0
2021-06-04 10:00:00,46.68,46.72,46.55,46.69,1261295.0,42.2724,42.3086,42.1546,42.2814,1261295.0
2021-06-04 10:30:00,46.69,46.73,46.51,46.72,1495486.0,42.2814,42.3176,42.1184,42.3086,1495486.0
2021-06-04 11:00:00,46.72,46.72,46.59,46.66,1042380.0,42.3086,42.3086,42.1909,42.2543,1042380.0
2021-06-04 11:30:00,46.66,46.69,46.54,46.6,702249.0,42.2543,42.2814,42.1456,42.1999,702249.0
2021-06-04 12:00:00,46.59,46.71,46.59,46.71,492933.0,42.1909,42.2995,42.1909,42.2995,492933.0
2021-06-04 12:30:00,46.71,46.82,46.68,46.81,645977.0,42.2995,42.3991,42.2724,42.3901,645977.0
2021-06-04 13:00:00,46.81,46.88,46.78,46.86,701095.0,42.3901,42.4535,42.3629,42.4354,701095.0
2021-06-04 13:30:00,46.87,46.9,46.82,46.86,559282.0,42.4444,42.4716,42.3991,42.4354,559282.0
2021-06-04 14:00:00,46.86,46.89,46.8,46.89,561574.0,42.4354,42.4625,42.381,42.4625,561574.0
2021-06-04 14:30:00,46.89,46.93,46.87,46.92,652787.0,42.4625,42.4988,42.4444,42.4897,652787.0
2021-06-04 15:00:00,46.91,46.96,46.86,46.95,724890.0,42.4806,42.5259,42.4354,42.5169,724890.0
2021-06-04 15:30:00,46.94,47.0,46.91,46.96,2624274.0,42.5078,42.5621,42.4806,42.5259,2624274.0
2021-06-07 09:30:00,47.1,47.18,46.82,46.88,2971992.0,42.6527,42.7252,42.3991,42.4535,2971992.0
2021-06-07 10:00:00,46.88,47.0,46.77,46.94,1305888.0,42.4535,42.5621,42.3539,42.5078,1305888.0
2021-06-07 10:30:00,46.95,47.05,46.92,47.0,1416918.0,42.5169,42.6074,42.4897,42.5621,1416918.0
2021-06-07 11:00:00,47.0,47.03,46.85,46.9,779307.0,42.5621,42.5893,42.4263,42.4716,779307.0
2021-06-07 11:30:00,46.9,46.98,46.87,46.97,571355.0,42.4716,42.544,42.4444,42.535,571355.0
2021-06-07 12:00:00,46.97,47.06,46.95,47.02,748142.0,42.535,42.6165,42.5169,42.5803,748142.0
2021-06-07 12:30:00,47.02,47.07,46.99,47.05,876235.0,42.5803,42.6255,42.5531,42.6074,876235.0
2021-06-07 13:00:00,47.06,47.09,47.0,47.05,489649.0,42.6165,42.6436,42.5621,42.6074,489649.0
2021-06-07 13:30:00,47.06,47.07,47.0,47.02,438391.0,42.6165,42.6255,42.5621,42.5803,438391.0
2021-06-07 14:00:00,47.02,47.06,46.99,47.01,434946.0,42.5803,42.6165,42.5531,42.5712,434946.0
2021-06-07 14:30:00,47.01,47.1,46.99,47.06,705121.0,42.5712,42.6527,42.5531,42.6165,705121.0
2021-06-07 15:00:00,47.05,47.08,47.02,47.08,679570.0,42.6074,42.6346,42.5803,42.6346,679570.0
2021-06-07 15:30:00,47.08,47.14,47.02,47.1,2038490.0,42.6346,42.6889,42.5803,42.6527,2038490.0
2021-06-08 09:30:00,46.82,46.82,46.3,46.37,3682571.0,42.3991,42.3991,41.9282,41.9916,3682571.0
2021-06-08 10:00:00,46.38,46.71,46.36,46.68,1565327.0,42.0007,42.2995,41.9826,42.2724,1565327.0
2021-06-08 10:30:00,46.69,46.84,46.65,46.8,1148082.0,42.2814,42.4173,42.2452,42.381,1148082.0
2021-06-08 11:00:00,46.79,46.82,46.59,46.73,923979.0,42.372,42.3991,42.1909,42.3176,923979.0
2021-06-08 11:30:00,46.72,46.94,46.71,46.91,1091988.0,42.3086,42.5078,42.2995,42.4806,1091988.0
2021-06-08 12:00:00,46.91,47.01,46.89,46.97,672351.0,42.4806,42.5712,42.4625,42.535,672351.0
2021-06-08 12:30:00,46.96,46.97,46.81,46.85,830639.0,42.5259,42.535,42.3901,42.4263,830639.0
2021-06-08 13:00:00,46.84,46.93,46.83,46.84,875958.0,42.4173,42.4988,42.4082,42.4173,875958.0
2021-06-08 13:30:00,46.84,46.87,46.66,46.71,893363.0,42.4173,42.4444,42.2543,42.2995,893363.0
2021-06-08 14:00:00,46.71,46.73,46.62,46.65,1164293.0,42.2995,42.3176,42.218,42.2452,1164293.0
2021-06-08 14:30:00,46.66,46.66,46.54,46.57,1064589.0,42.2543,42.2543,42.1456,42.1727,1064589.0
2021-06-08 15:00:00,46.57,46.64,46.56,46.59,1039194.0,42.1727,42.2361,42.1637,42.1909,1039194.0
2021-06-08 15:30:00,46.59,46.72,46.56,46.6,2772313.0,42.1909,42.3086,42.1637,42.1999,2772313.0
2021-06-09 09:30:00,46.24,46.34,45.63,45.73,3738980.0,41.8739,41.9645,41.3215,41.4121,3738980.0
2021-06-09 10:00:00,45.73,46.1,45.72,46.04,2180704.0,41.4121,41.7471,41.403,41.6928,2180704.0
2021-06-09 10:30:00,46.05,46.14,45.96,46.11,1713014.0,41.7018,41.7834,41.6203,41.7562,1713014.0
2021-06-09 11:00:00,46.1,46.22,46.06,46.07,1453055.0,41.7471,41.8558,41.7109,41.72,1453055.0
2021-06-09 11:30:00,46.07,46.18,46.01,46.12,804276.0,41.72,41.8196,41.6656,41.7652,804276.0
2021-06-09 12:00:00,46.11,46.13,45.96,45.98,886160.0,41.7562,41.7743,41.6203,41.6385,886160.0
2021-06-09 12:30:00,45.99,46.02,45.94,46.01,588559.0,41.6475,41.6747,41.6022,41.6656,588559.0
2021-06-09 13:00:00,46.0,46.04,45.96,46.0,483275.0,41.6566,41.6928,41.6203,41.6566,483275.0
2021-06-09 13:30:00,46.0,46.02,45.95,46.0,501198.0,41.6566,41.6747,41.6113,41.6566,501198.0
2021-06-09 14:00:00,46.01,46.02,45.92,45.98,912497.0,41.6656,41.6747,41.5841,41.6385,912497.0
2021-06-09 14:30:00,45.98,46.01,45.91,45.99,964888.0,41.6385,41.6656,41.5751,41.6475,964888.0
2021-06-09 15:00:00,45.99,46.01,45.9,45.91,624412.0,41.6475,41.6656,41.566,41.5751,624412.0
2021-06-09 15:30:00,45.91,45.99,45.87,45.92,2513487.0,41.5751,41.6475,41.5388,41.5841,2513487.0
2021-06-10 09:30:00,46.47,46.65,45.86,45.93,2569241.0,42.0822,42.2452,41.5298,41.5932,2569241.0
2021-06-10 10:00:00,45.93,46.04,45.67,45.7,1772538.0,41.5932,41.6928,41.3577,41.3849,1772538.0
2021-06-10 10:30:00,45.7,45.72,45.48,45.59,1666315.0,41.3849,41.403,41.1857,41.2853,1666315.0
2021-06-10 11:00:00,45.59,45.7,45.48,45.53,1141992.0,41.2853,41.3849,41.1857,41.2309,1141992.0
2021-06-10 11:30:00,45.54,45.54,45.41,45.49,682364.0,41.24,41.24,41.1223,41.1947,682364.0
2021-06-10 12:00:00,45.48,45.51,45.3,45.4,831765.0,41.1857,41.2128,41.0227,41.1132,831765.0
2021-06-10 12:30:00,45.41,45.45,45.37,45.4,530174.0,41.1223,41.1585,41.0861,41.1132,530174.0
2021-06-10 13:00:00,45.4,45.44,45.36,45.37,789089.0,41.1132,41.1494,41.077,41.0861,789089.0
2021-06-10 13:30:00,45.37,45.43,45.34,45.39,788265.0,41.0861,41.1404,41.0589,41.1042,788265.0
2021-06-10 14:00:00,45.4,45.46,45.35,45.37,660158.0,41.1132,41.1676,41.0679,41.0861,660158.0
2021-06-10 14:30:00,45.37,45.41,45.32,45.4,747906.0,41.0861,41.1223,41.0408,41.1132,747906.0
2021-06-10 15:00:00,45.39,45.4,45.22,45.23,981960.0,41.1042,41.1132,40.9502,40.9593,981960.0
2021-06-10 15:30:00,45.23,45.36,45.01,45.09,3884630.0,40.9593,41.077,40.76,40.8325,3884630.0
2021-06-11 09:30:00,45.18,45.46,45.18,45.32,2451256.0,40.914,41.1676,40.914,41.0408,2451256.0
2021-06-11 10:00:00,45.33,45.56,45.3,45.52,2020779.0,41.0498,41.2581,41.0227,41.2219,2020779.0
2021-06-11 10:30:00,45.52,45.66,45.46,45.52,1333112.0,41.2219,41.3487,41.1676,41.2219,1333112.0
2021-06-11 11:00:00,45.52,45.56,45.35,45.43,843067.0,41.2219,41.2581,41.0679,41.1404,843067.0
2021-06-11 11:30:00,45.43,45.59,45.41,45.57,595927.0,41.1404,41.2853,41.1223,41.2672,595927.0
2021-06-11 12:00:00,45.56,45.64,45.4,45.47,800284.0,41.2581,41.3306,41.1132,41.1766,800284.0
2021-06-11 12:30:00,45.47,45.5,45.39,45.48,689974.0,41.1766,41.2038,41.1042,41.1857,689974.0
2021-06-11 13:00:00,45.48,45.61,45.46,45.55,1138023.0,41.1857,41.3034,41.1676,41.2491,1138023.0
2021-06-11 13:30:00,45.55,45.55,45.49,45.51,762793.0,41.2491,41.2491,41.1947,41.2128,762793.0
2021-06-11 14:00:00,45.5,45.51,45.43,45.49,799501.0,41.2038,41.2128,41.1404,41.1947,799501.0
2021-06-11 14:30:00,45.5,45.57,45.49,45.54,502129.0,41.2038,41.2672,41.1947,41.24,502129.0
2021-06-11 15:00:00,45.54,45.62,45.52,45.55,922466.0,41.24,41.3124,41.2219,41.2491,922466.0
2021-06-11 15:30:00,45.55,45.69,45.46,45.69,2549627.0,41.2491,41.3758,41.1676,41.3758,2549627.0
2021-06-14 09:30:00,45.61,45.88,45.25,45.29,1887108.0,41.3034,41.5479,40.9774,41.0136,1887108.0
2021-06-14 10:00:00,45.3,45.5,45.23,45.42,962659.0,41.0227,41.2038,40.9593,41.1313,962659.0
2021-06-14 10:30:00,45.42,45.48,45.37,45.41,575850.0,41.1313,41.1857,41.0861,41.1223,575850.0
2021-06-14 11:00:00,45.41,45.46,45.02,45.08,1346568.0,41.1223,41.1676,40.7691,40.8234,1346568.0
2021-06-14 11:30:00,45.07,45.1,44.85,44.93,2202513.0,40.8144,40.8415,40.6152,40.6876,2202513.0
2021-06-14 12:00:00,44.92,45.02,44.83,45.01,919226.0,40.6785,40.7691,40.597,40.76,919226.0
2021-06-14 12:30:00,45.0,45.05,44.94,45.03,1009618.0,40.751,40.7963,40.6967,40.7782,1009618.0
2021-06-14 13:00:00,45.03,45.13,44.99,45.13,802050.0,40.7782,40.8687,40.7419,40.8687,802050.0
2021-06-14 13:30:00,45.13,45.14,44.98,44.99,819072.0,40.8687,40.8778,40.7329,40.7419,819072.0
2021-06-14 14:00:00,44.99,45.04,44.9,44.91,626396.0,40.7419,40.7872,40.6604,40.6695,626396.0
2021-06-14 14:30:00,44.91,45.05,44.86,44.97,984626.0,40.6695,40.7963,40.6242,40.7238,984626.0
2021-06-14 15:00:00,44.97,45.03,44.92,44.96,912503.0,40.7238,40.7782,40.6785,40.7148,912503.0
2021-06-14 15:30:00,44.96,45.16,44.9,45.15,3184841.0,40.7148,40.8959,40.6604,40.8868,3184841.0
2021-06-15 09:30:00,45.2,45.66,45.16,45.65,2964510.0,40.9321,41.3487,40.8959,41.3396,2964510.0
2021-06-15 10:00:00,45.65,45.72,45.39,45.47,1457777.0,41.3396,41.403,41.1042,41.1766,1457777.0
2021-06-15 10:30:00,45.47,45.48,45.2,45.21,1720902.0,41.1766,41.1857,40.9321,40.9412,1720902.0
2021-06-15 11:00:00,45.2,45.3,45.14,45.25,796326.0,40.9321,41.0227,40.8778,40.9774,796326.0
2021-06-15 11:30:00,45.25,45.26,45.05,45.09,829026.0,40.9774,40.9864,40.7963,40.8325,829026.0
2021-06-15 12:00:00,45.09,45.13,44.99,45.12,1580054.0,40.8325,40.8687,40.7419,40.8597,1580054.0
2021-06-15 12:30:00,45.12,45.39,45.07,45.37,1277927.0,40.8597,41.1042,40.8144,41.0861,1277927.0
2021-06-15 13:00:00,45.37,45.43,45.31,45.4,946463.0,41.0861,41.1404,41.0317,41.1132,946463.0
2021-06-15 13:30:00,45.4,45.56,45.39,45.52,1013441.0,41.1132,41.2581,41.1042,41.2219,1013441.0
2021-06-15 14:00:00,45.52,45.62,45.49,45.52,1014409.0,41.2219,41.3124,41.1947,41.2219,1014409.0
2021-06-15 14:30:00,45.53,45.65,45.48,45.61,841697.0,41.2309,41.3396,41.1857,41.3034,841697.0
2021-06-15 15:00:00,45.6,45.62,45.43,45.46,1173011.0,41.2943,41.3124,41.1404,41.1676,1173011.0
2021-06-15 15:30:00,45.45,45.53,45.38,45.48,3081667.0,41.1585,41.2309,41.0951,41.1857,3081667.0
2021-06-16 09:30:00,44.95,45.05,44.37,44.54,3155364.0,40.7057,40.7963,40.1805,40.3344,3155364.0
2021-06-16 10:00:00,44.54,44.54,44.32,44.48,2527034.0,40.3344,40.3344,40.1352,40.2801,2527034.0
2021-06-16 10:30:00,44.49,44.71,44.44,44.63,1627935.0,40.2891,40.4884,40.2439,40.4159,1627935.0
2021-06-16 11:00:00,44.63,44.81,44.56,44.79,1484025.0,40.4159,40.5789,40.3525,40.5608,1484025.0
2021-06-16 11:30:00,44.78,44.91,44.77,44.87,1118935.0,40.5518,40.6695,40.5427,40.6333,1118935.0
2021-06-16 12:00:00,44.87,44.93,44.8,44.81,712617.0,40.6333,40.6876,40.5699,40.5789,712617.0
2021-06-16 12:30:00,44.81,44.81,44.59,44.62,799934.0,40.5789,40.5789,40.3797,40.4069,799934.0
2021-06-16 13:00:00,44.62,44.65,44.45,44.47,1109092.0,40.4069,40.434,40.2529,40.271,1109092.0
2021-06-16 13:30:00,44.46,44.63,44.46,44.61,1017238.0,40.262,40.4159,40.262,40.3978,1017238.0
2021-06-16 14:00:00,44.61,45.96,44.45,45.68,5873365.0,40.3978,41.6203,40.2529,41.3668,5873365.0
2021-06-16 14:30:00,45.66,45.67,45.27,45.41,3132323.0,41.3487,41.3577,40.9955,41.1223,3132323.0
2021-06-16 15:00:00,45.4,45.7,45.33,45.53,2275690.0,41.1132,41.3849,41.0498,41.2309,2275690.0
2021-06-16 15:30:00,45.53,45.79,45.47,45.56,7204281.0,41.2309,41.4664,41.1766,41.2581,7204281.0
2021-06-17 09:30:00,45.79,45.96,45.08,45.16,3376437.0,41.4664,41.6203,40.8234,40.8959,3376437.0
2021-06-17 10:00:00,45.16,45.22,44.56,44.68,3237874.0,40.8959,40.9502,40.3525,40.4612,3237874.0
2021-06-17 10:30:00,44.68,44.85,44.36,44.37,1801023.0,40.4612,40.6152,40.1714,40.1805,1801023.0
2021-06-17 11:00:00,44.38,44.41,43.83,43.89,2618125.0,40.1895,40.2167,39.6915,39.7458,2618125.0
2021-06-17 11:30:00,43.89,44.01,43.41,43.51,4181657.0,39.7458,39.8545,39.3111,39.4017,4181657.0
2021-06-17 12:00:00,43.5,43.63,43.35,43.39,3198981.0,39.3926,39.5104,39.2568,39.293,3198981.0
2021-06-17 12:30:00,43.4,43.55,43.3,43.53,2625232.0,39.3021,39.4379,39.2115,39.4198,2625232.0
2021-06-17 13:00:00,43.52,43.67,43.38,43.44,2269119.0,39.4107,39.5466,39.284,39.3383,2269119.0
2021-06-17 13:30:00,43.44,43.56,43.33,43.46,2069574.0,39.3383,39.447,39.2387,39.3564,2069574.0
2021-06-17 14:00:00,43.47,43.49,43.14,43.15,2474347.0,39.3655,39.3836,39.0666,39.0757,2474347.0
2021-06-17 14:30:00,43.15,43.16,42.9,42.99,2658431.0,39.0757,39.0847,38.8493,38.9308,2658431.0
2021-06-17 15:00:00,42.99,43.06,42.9,43.01,3046325.0,38.9308,38.9942,38.8493,38.9489,3046325.0
2021-06-17 15:30:00,43.01,43.07,42.65,42.81,8988402.0,38.9489,39.0032,38.6229,38.7678,8988402.0
2021-06-18 09:30:00,41.68,42.24,41.47,41.89,9167531.0,37.7445,38.2516,37.5543,37.9346,9167531.0
2021-06-18 10:00:00,41.89,42.09,41.48,41.55,3507868.0,37.9346,38.1158,37.5634,37.6267,3507868.0
2021-06-18 10:30:00,41.55,41.82,41.5,41.76,3281192.0,37.6267,37.8713,37.5815,37.8169,3281192.0
2021-06-18 11:00:00,41.76,42.25,41.68,42.12,2678602.0,37.8169,38.2607,37.7445,38.1429,2678602.0
2021-06-18 11:30:00,42.12,42.31,42.06,42.11,2350342.0,38.1429,38.315,38.0886,38.1339,2350342.0
2021-06-18 12:00:00,42.11,42.12,41.92,42.0,1711536.0,38.1339,38.1429,37.9618,38.0343,1711536.0
2021-06-18 12:30:00,42.0,42.0,41.74,41.78,1567799.0,38.0343,38.0343,37.7988,37.835,1567799.0
2021-06-18 13:00:00,41.78,41.98,41.76,41.86,1517896.0,37.835,38.0161,37.8169,37.9075,1517896.0
2021-06-18 13:30:00,41.87,42.0,41.8,41.86,1391556.0,37.9165,38.0343,37.8531,37.9075,1391556.0
2021-06-18 14:00:00,41.85,41.99,41.81,41.95,1473132.0,37.8984,38.0252,37.8622,37.989,1473132.0
2021-06-18 14:30:00,41.94,41.96,41.63,41.68,2006780.0,37.9799,37.998,37.6992,37.7445,2006780.0
2021-06-18 15:00:00,41.68,41.97,41.64,41.85,2049755.0,37.7445,38.0071,37.7083,37.8984,2049755.0
2021-06-18 15:30:00,41.85,41.95,41.7,41.76,8514684.0,37.8984,37.989,37.7626,37.8169,8514684.0
2021-06-21 09:30:00,42.3,42.71,42.23,42.53,3258544.0,38.3059,38.6772,38.2425,38.5142,3258544.0
2021-06-21 10:00:00,42.53,42.87,42.49,42.83,1591641.0,38.5142,38.8221,38.478,38.7859,1591641.0
2021-06-21 10:30:00,42.83,42.97,42.7,42.96,1526099.0,38.7859,38.9127,38.6682,38.9036,1526099.0
2021-06-21 11:00:00,42.96,42.99,42.59,42.77,1332541.0,38.9036,38.9308,38.5685,38.7316,1332541.0
2021-06-21 11:30:00,42.77,43.03,42.77,42.95,1111403.0,38.7316,38.967,38.7316,38.8946,1111403.0
2021-06-21 12:00:00,42.94,43.05,42.91,42.97,1366918.0,38.8855,38.9851,38.8583,38.9127,1366918.0
2021-06-21 12:30:00,42.97,42.97,42.83,42.95,1067415.0,38.9127,38.9127,38.7859,38.8946,1067415.0
2021-06-21 13:00:00,42.95,43.0,42.9,43.0,962736.0,38.8946,38.9398,38.8493,38.9398,962736.0
2021-06-21 13:30:00,43.0,43.2,42.98,43.16,998125.0,38.9398,39.121,38.9217,39.0847,998125.0
2021-06-21 14:00:00,43.15,43.24,43.09,43.12,915087.0,39.0757,39.1572,39.0213,39.0485,915087.0
2021-06-21 14:30:00,43.11,43.18,43.07,43.15,843194.0,39.0395,39.1028,39.0032,39.0757,843194.0
2021-06-21 15:00:00,43.14,43.23,43.09,43.2,1254050.0,39.0666,39.1481,39.0213,39.121,1254050.0
2021-06-21 15:30:00,43.2,43.31,43.08,43.28,3462910.0,39.121,39.2206,39.0123,39.1934,3462910.0
2021-06-22 09:30:00,43.41,43.41,42.89,43.01,2489483.0,39.3111,39.3111,38.8402,38.9489,2489483.0
2021-06-22 10:00:00,43.01,43.25,42.85,43.17,1594400.0,38.9489,39.1662,38.804,39.0938,1594400.0
2021-06-22 10:30:00,43.17,43.53,43.11,43.52,1442962.0,39.0938,39.4198,39.0395,39.4107,1442962.0
2021-06-22 11:00:00,43.52,43.6,43.46,43.51,1526758.0,39.4107,39.4832,39.3564,39.4017,1526758.0
2021-06-22 11:30:00,43.51,43.56,43.41,43.52,1054027.0,39.4017,39.447,39.3111,39.4107,1054027.0
2021-06-22 12:00:00,43.52,43.63,43.4,43.42,865714.0,39.4107,39.5104,39.3021,39.3202,865714.0
2021-06-22 12:30:00,43.42,43.62,43.39,43.5,1911287.0,39.3202,39.5013,39.293,39.3926,1911287.0
2021-06-22 13:00:00,43.49,43.56,43.45,43.56,846983.0,39.3836,39.447,39.3473,39.447,846983.0
2021-06-22 13:30:00,43.55,43.58,43.45,43.53,794599.0,39.4379,39.4651,39.3473,39.4198,794599.0
2021-06-22 14:00:00,43.53,43.72,43.48,43.7,1155392.0,39.4198,39.5919,39.3745,39.5737,1155392.0
2021-06-22 14:30:00,43.7,43.82,43.68,43.72,1352780.0,39.5737,39.6824,39.5556,39.5919,1352780.0
2021-06-22 15:00:00,43.72,43.88,43.7,43.75,1394917.0,39.5919,39.7367,39.5737,39.619,1394917.0
2021-06-22 15:30:00,43.75,43.83,43.52,43.54,3225551.0,39.619,39.6915,39.4107,39.4288,3225551.0
2021-06-23 09:30:00,43.5,44.0,43.5,43.74,2018259.0,39.3926,39.8454,39.3926,39.61,2018259.0
2021-06-23 10:00:00,43.74,43.89,43.65,43.75,1052245.0,39.61,39.7458,39.5285,39.619,1052245.0
2021-06-23 10:30:00,43.75,43.92,43.68,43.91,685230.0,39.619,39.773,39.5556,39.7639,685230.0
2021-06-23 11:00:00,43.91,44.0,43.83,43.93,1021423.0,39.7639,39.8454,39.6915,39.782,1021423.0
2021-06-23 11:30:00,43.93,43.95,43.81,43.9,618012.0,39.782,39.8001,39.6734,39.7549,618012.0
2021-06-23 12:00:00,43.91,44.05,43.89,44.03,610603.0,39.7639,39.8907,39.7458,39.8726,610603.0
2021-06-23 12:30:00,44.02,44.09,43.96,44.02,736907.0,39.8635,39.9269,39.8092,39.8635,736907.0
2021-06-23 13:00:00,44.02,44.17,44.02,44.14,810134.0,39.8635,39.9994,39.8635,39.9722,810134.0
2021-06-23 13:30:00,44.14,44.22,44.1,44.21,649643.0,39.9722,40.0446,39.936,40.0356,649643.0
2021-06-23 14:00:00,44.21,44.31,44.12,44.26,870050.0,40.0356,40.1261,39.9541,40.0809,870050.0
2021-06-23 14:30:00,44.26,44.27,44.14,44.2,677956.0,40.0809,40.0899,39.9722,40.0265,677956.0
2021-06-23 15:00:00,44.2,44.27,44.16,44.23,763882.0,40.0265,40.0899,39.9903,40.0537,763882.0
2021-06-23 15:30:00,44.23,44.23,43.9,43.95,3256687.0,40.0537,40.0537,39.7549,39.8001,3256687.0
2021-06-24 09:30:00,44.2,44.72,44.2,44.36,2602468.0,40.0265,40.4974,40.0265,40.1714,2602468.0
2021-06-24 10:00:00,44.37,44.81,44.29,44.76,1502306.0,40.1805,40.5789,40.108,40.5337,1502306.0
2021-06-24 10:30:00,44.76,44.9,44.7,44.89,1666893.0,40.5337,40.6604,40.4793,40.6514,1666893.0
2021-06-24 11:00:00,44.9,45.1,44.87,45.04,1870284.0,40.6604,40.8415,40.6333,40.7872,1870284.0
2021-06-24 11:30:00,45.04,45.09,44.97,44.99,1140594.0,40.7872,40.8325,40.7238,40.7419,1140594.0
2021-06-24 12:00:00,45.0,45.04,44.88,45.01,1194216.0,40.751,40.7872,40.6423,40.76,1194216.0
2021-06-24 12:30:00,45.0,45.31,44.99,45.25,1540087.0,40.751,41.0317,40.7419,40.9774,1540087.0
2021-06-24 13:00:00,45.25,45.37,45.18,45.23,1351318.0,40.9774,41.0861,40.914,40.9593,1351318.0
2021-06-24 13:30:00,45.22,45.31,45.17,45.23,964777.0,40.9502,41.0317,40.9049,40.9593,964777.0
2021-06-24 14:00:00,45.23,45.31,45.21,45.3,920219.0,40.9593,41.0317,40.9412,41.0227,920219.0
2021-06-24 14:30:00,45.3,45.34,45.21,45.28,941547.0,41.0227,41.0589,40.9412,41.0046,941547.0
2021-06-24 15:00:00,45.27,45.42,45.27,45.36,1588657.0,40.9955,41.1313,40.9955,41.077,1588657.0
2021-06-24 15:30:00,45.36,45.42,45.06,45.18,6360831.0,41.077,41.1313,40.8053,40.914,6360831.0
2021-06-25 09:30:00,45.57,46.27,45.22,46.25,7309919.0,41.2672,41.9011,40.9502,41.883,7309919.0
2021-06-25 10:00:00,46.26,46.65,46.18,46.22,4783567.0,41.892,42.2452,41.8196,41.8558,4783567.0
2021-06-25 10:30:00,46.21,46.29,46.09,46.13,2033189.0,41.8467,41.9192,41.7381,41.7743,2033189.0
2021-06-25 11:00:00,46.13,46.39,46.12,46.35,1475281.0,41.7743,42.0097,41.7652,41.9735,1475281.0
2021-06-25 11:30:00,46.36,46.53,46.29,46.52,1131151.0,41.9826,42.1365,41.9192,42.1275,1131151.0
2021-06-25 12:00:00,46.52,46.56,46.43,46.46,1326171.0,42.1275,42.1637,42.046,42.0731,1326171.0
2021-06-25 12:30:00,46.47,46.61,46.43,46.55,1300948.0,42.0822,42.209,42.046,42.1546,1300948.0
2021-06-25 13:00:00,46.55,46.59,46.43,46.44,1004565.0,42.1546,42.1909,42.046,42.055,1004565.0
2021-06-25 13:30:00,46.44,46.5,46.38,46.42,1101663.0,42.055,42.1094,42.0007,42.0369,1101663.0
2021-06-25 14:00:00,46.42,46.49,46.38,46.48,1043848.0,42.0369,42.1003,42.0007,42.0912,1043848.0
2021-06-25 14:30:00,46.47,46.5,46.38,46.44,1303189.0,42.0822,42.1094,42.0007,42.055,1303189.0
2021-06-25 15:00:00,46.44,46.58,46.41,46.41,1950893.0,42.055,42.1818,42.0279,42.0279,1950893.0
2021-06-25 15:30:00,46.42,46.46,46.16,46.37,6890795.0,42.0369,42.0731,41.8015,41.9916,6890795.0
2021-06-28 09:30:00,46.0,46.07,45.25,45.52,5073929.0,41.6566,41.72,40.9774,41.2219,5073929.0
2021-06-28 10:00:00,45.51,45.51,45.22,45.35,1869333.0,41.2128,41.2128,40.9502,41.0679,1869333.0
2021-06-28 10:30:00,45.36,45.48,45.09,45.42,1581407.0,41.077,41.1857,40.8325,41.1313,1581407.0
2021-06-28 11:00:00,45.43,45.62,45.29,45.32,1182687.0,41.1404,41.3124,41.0136,41.0408,1182687.0
2021-06-28 11:30:00,45.31,45.37,45.23,45.37,917457.0,41.0317,41.0861,40.9593,41.0861,917457.0
2021-06-28 12:00:00,45.36,45.43,45.28,45.42,1987440.0,41.077,41.1404,41.0046,41.1313,1987440.0
2021-06-28 12:30:00,45.42,45.65,45.38,45.61,1367623.0,41.1313,41.3396,41.0951,41.3034,1367623.0
2021-06-28 13:00:00,45.6,45.63,45.42,45.46,974289.0,41.2943,41.3215,41.1313,41.1676,974289.0
2021-06-28 13:30:00,45.47,45.71,45.41,45.71,700632.0,41.1766,41.394,41.1223,41.394,700632.0
2021-06-28 14:00:00,45.71,45.83,45.68,45.8,847402.0,41.394,41.5026,41.3668,41.4755,847402.0
2021-06-28 14:30:00,45.8,45.85,45.66,45.68,1114770.0,41.4755,41.5207,41.3487,41.3668,1114770.0
2021-06-28 15:00:00,45.68,45.77,45.64,45.66,1099242.0,41.3668,41.4483,41.3306,41.3487,1099242.0
2021-06-28 15:30:00,45.66,45.81,45.63,45.79,3063948.0,41.3487,41.4845,41.3215,41.4664,3063948.0
2021-06-29 09:30:00,46.0,46.38,45.27,45.43,4784408.0,41.6566,42.0007,40.9955,41.1404,4784408.0
2021-06-29 10:00:00,45.44,45.7,45.34,45.7,2053169.0,41.1494,41.3849,41.0589,41.3849,2053169.0
2021-06-29 10:30:00,45.7,45.8,45.4,45.48,1203420.0,41.3849,41.4755,41.1132,41.1857,1203420.0
2021-06-29 11:00:00,45.49,45.62,45.48,45.53,684476.0,41.1947,41.3124,41.1857,41.2309,684476.0
2021-06-29 11:30:00,45.53,45.55,45.37,45.48,1030917.0,41.2309,41.2491,41.0861,41.1857,1030917.0
2021-06-29 12:00:00,45.49,45.52,45.07,45.08,1351054.0,41.1947,41.2219,40.8144,40.8234,1351054.0
2021-06-29 12:30:00,45.08,45.19,45.02,45.06,1210045.0,40.8234,40.9231,40.7691,40.8053,1210045.0
2021-06-29 13:00:00,45.07,45.09,44.99,45.06,912376.0,40.8144,40.8325,40.7419,40.8053,912376.0
2021-06-29 13:30:00,45.07,45.11,45.0,45.03,756709.0,40.8144,40.8506,40.751,40.7782,756709.0
2021-06-29 14:00:00,45.02,45.03,44.72,44.73,1738811.0,40.7691,40.7782,40.4974,40.5065,1738811.0
2021-06-29 14:30:00,44.73,44.77,44.61,44.63,1985638.0,40.5065,40.5427,40.3978,40.4159,1985638.0
2021-06-29 15:00:00,44.62,44.91,44.6,44.9,1939977.0,40.4069,40.6695,40.3888,40.6604,1939977.0
2021-06-29 15:30:00,44.9,44.92,44.72,44.8,4934993.0,40.6604,40.6785,40.4974,40.5699,4934993.0
2021-06-30 09:30:00,44.62,45.16,44.45,44.9,2614774.0,40.4069,40.8959,40.2529,40.6604,2614774.0
2021-06-30 10:00:00,44.9,45.17,44.77,45.08,1436033.0,40.6604,40.9049,40.5427,40.8234,1436033.0
2021-06-30 10:30:00,45.07,45.22,45.01,45.09,839502.0,40.8144,40.9502,40.76,40.8325,839502.0
2021-06-30 11:00:00,45.1,45.2,44.92,45.15,972857.0,40.8415,40.9321,40.6785,40.8868,972857.0
2021-06-30 11:30:00,45.16,45.25,45.09,45.16,688797.0,40.8959,40.9774,40.8325,40.8959,688797.0
2021-06-30 12:00:00,45.16,45.3,45.15,45.28,821537.0,40.8959,41.0227,40.8868,41.0046,821537.0
2021-06-30 12:30:00,45.28,45.39,45.26,45.27,551047.0,41.0046,41.1042,40.9864,40.9955,551047.0
2021-06-30 13:00:00,45.27,45.27,45.15,45.23,603858.0,40.9955,40.9955,40.8868,40.9593,603858.0
2021-06-30 13:30:00,45.24,45.25,45.05,45.11,513261.0,40.9683,40.9774,40.7963,40.8506,513261.0
2021-06-30 14:00:00,45.11,45.25,45.08,45.22,920160.0,40.8506,40.9774,40.8234,40.9502,920160.0
2021-06-30 14:30:00,45.21,45.22,45.13,45.2,477719.0,40.9412,40.9502,40.8687,40.9321,477719.0
2021-06-30 15:00:00,45.2,45.25,45.1,45.24,713464.0,40.9321,40.9774,40.8415,40.9683,713464.0
2021-06-30 15:30:00,45.24,45.35,45.21,45.29,2267961.0,40.9683,41.0679,40.9412,41.0136,2267961.0
2021-07-01 09:30:00,45.48,45.64,44.97,45.09,3122993.0,41.1857,41.3306,40.7238,40.8325,3122993.0
2021-07-01 10:00:00,45.09,45.47,45.06,45.44,1962844.0,40.8325,41.1766,40.8053,41.1494,1962844.0
2021-07-01 10:30:00,45.43,45.49,45.24,45.38,827575.0,41.1404,41.1947,40.9683,41.0951,827575.0
2021-07-01 11:00:00,45.38,45.57,45.37,45.55,742981.0,41.0951,41.2672,41.0861,41.2491,742981.0
2021-07-01 11:30:00,45.55,45.57,45.32,45.34,736641.0,41.2491,41.2672,41.0408,41.0589,736641.0
2021-07-01 12:00:00,45.33,45.38,45.25,45.36,704892.0,41.0498,41.0951,40.9774,41.077,704892.0
2021-07-01 12:30:00,45.36,45.51,45.35,45.46,546962.0,41.077,41.2128,41.0679,41.1676,546962.0
2021-07-01 13:00:00,45.46,45.54,45.42,45.47,675537.0,41.1676,41.24,41.1313,41.1766,675537.0
2021-07-01 13:30:00,45.47,45.5,45.41,45.48,492865.0,41.1766,41.2038,41.1223,41.1857,492865.0
2021-07-01 14:00:00,45.47,45.48,45.32,45.45,453342.0,41.1766,41.1857,41.0408,41.1585,453342.0
2021-07-01 14:30:00,45.46,45.46,45.36,45.39,576445.0,41.1676,41.1676,41.077,41.1042,576445.0
2021-07-01 15:00:00,45.39,45.41,45.32,45.34,806024.0,41.1042,41.1223,41.0408,41.0589,806024.0
2021-07-01 15:30:00,45.35,45.44,45.2,45.42,3926265.0,41.0679,41.1494,40.9321,41.1313,3926265.0
2021-07-02 09:30:00,45.3,45.41,45.1,45.15,1765706.0,41.0227,41.1223,40.8415,40.8868,1765706.0
2021-07-02 10:00:00,45.15,45.17,44.99,45.09,868035.0,40.8868,40.9049,40.7419,40.8325,868035.0
2021-07-02 10:30:00,45.09,45.22,45.03,45.1,612218.0,40.8325,40.9502,40.7782,40.8415,612218.0
2021-07-02 11:00:00,45.11,45.11,44.99,45.07,606871.0,40.8506,40.8506,40.7419,40.8144,606871.0
2021-07-02 11:30:00,45.07,45.08,44.84,45.01,1038787.0,40.8144,40.8234,40.6061,40.76,1038787.0
2021-07-02 12:00:00,45.02,45.09,44.96,45.04,569575.0,40.7691,40.8325,40.7148,40.7872,569575.0
2021-07-02 12:30:00,45.04,45.16,45.01,45.08,590448.0,40.7872,40.8959,40.76,40.8234,590448.0
2021-07-02 13:00:00,45.09,45.19,45.07,45.14,547590.0,40.8325,40.9231,40.8144,40.8778,547590.0
2021-07-02 13:30:00,45.14,45.16,45.05,45.09,370239.0,40.8778,40.8959,40.7963,40.8325,370239.0
2021-07-02 14:00:00,45.08,45.16,45.05,45.15,466185.0,40.8234,40.8959,40.7963,40.8868,466185.0
2021-07-02 14:30:00,45.14,45.17,45.09,45.12,593905.0,40.8778,40.9049,40.8325,40.8597,593905.0
2021-07-02 15:00:00,45.11,45.15,45.07,45.11,701582.0,40.8506,40.8868,40.8144,40.8506,701582.0
2021-07-02 15:30:00,45.1,45.13,45.03,45.07,2143878.0,40.8415,40.8687,40.7782,40.8144,2143878.0
2021-07-06 09:30:00,44.73,44.82,43.89,44.16,3014245.0,40.5065,40.588,39.7458,39.9903,3014245.0
2021-07-06 10:00:00,44.15,44.16,43.64,43.72,2304140.0,39.9813,39.9903,39.5194,39.5919,2304140.0
2021-07-06 10:30:00,43.71,43.74,43.37,43.41,1653669.0,39.5828,39.61,39.2749,39.3111,1653669.0
2021-07-06 11:00:00,43.41,43.54,43.36,43.52,1315787.0,39.3111,39.4288,39.2658,39.4107,1315787.0
2021-07-06 11:30:00,43.52,43.66,43.37,43.43,1690373.0,39.4107,39.5375,39.2749,39.3292,1690373.0
2021-07-06 12:00:00,43.43,43.51,43.34,43.4,955110.0,39.3292,39.4017,39.2477,39.3021,955110.0
2021-07-06 12:30:00,43.39,43.46,43.3,43.46,1046110.0,39.293,39.3564,39.2115,39.3564,1046110.0
2021-07-06 13:00:00,43.45,43.55,43.42,43.55,769885.0,39.3473,39.4379,39.3202,39.4379,769885.0
2021-07-06 13:30:00,43.55,43.61,43.49,43.51,814934.0,39.4379,39.4922,39.3836,39.4017,814934.0
2021-07-06 14:00:00,43.51,43.66,43.5,43.59,785932.0,39.4017,39.5375,39.3926,39.4741,785932.0
2021-07-06 14:30:00,43.59,43.64,43.55,43.59,805122.0,39.4741,39.5194,39.4379,39.4741,805122.0
2021-07-06 15:00:00,43.59,43.69,43.58,43.68,1016124.0,39.4741,39.5647,39.4651,39.5556,1016124.0
2021-07-06 15:30:00,43.68,43.72,43.48,43.5,3602825.0,39.5556,39.5919,39.3745,39.3926,3602825.0
2021-07-07 09:30:00,43.28,43.97,43.14,43.56,3041875.0,39.1934,39.8182,39.0666,39.447,3041875.0
2021-07-07 10:00:00,43.56,43.61,43.27,43.29,1276009.0,39.447,39.4922,39.1843,39.2025,1276009.0
2021-07-07 10:30:00,43.29,43.51,43.12,43.39,1790414.0,39.2025,39.4017,39.0485,39.293,1790414.0
2021-07-07 11:00:00,43.38,43.73,43.32,43.69,897914.0,39.284,39.6009,39.2296,39.5647,897914.0
2021-07-07 11:30:00,43.69,43.84,43.48,43.54,1240770.0,39.5647,39.7005,39.3745,39.4288,1240770.0
2021-07-07 12:00:00,43.54,43.7,43.51,43.62,644169.0,39.4288,39.5737,39.4017,39.5013,644169.0
2021-07-07 12:30:00,43.62,43.67,43.48,43.51,798815.0,39.5013,39.5466,39.3745,39.4017,798815.0
2021-07-07 13:00:00,43.51,43.6,43.45,43.47,601244.0,39.4017,39.4832,39.3473,39.3655,601244.0
2021-07-07 13:30:00,43.48,43.6,43.45,43.5,692269.0,39.3745,39.4832,39.3473,39.3926,692269.0
2021-07-07 14:00:00,43.5,43.72,43.49,43.54,848441.0,39.3926,39.5919,39.3836,39.4288,848441.0
2021-07-07 14:30:00,43.54,43.58,43.41,43.56,784189.0,39.4288,39.4651,39.3111,39.447,784189.0
2021-07-07 15:00:00,43.55,43.58,43.45,43.54,979952.0,39.4379,39.4651,39.3473,39.4288,979952.0
2021-07-07 15:30:00,43.53,43.55,43.33,43.4,3348679.0,39.4198,39.4379,39.2387,39.3021,3348679.0
2021-07-08 09:30:00,42.58,42.9,42.15,42.38,3477939.0,38.5595,38.8493,38.1701,38.3784,3477939.0
2021-07-08 10:00:00,42.38,42.57,42.07,42.56,1965150.0,38.3784,38.5504,38.0976,38.5414,1965150.0
2021-07-08 10:30:00,42.56,42.76,42.46,42.68,1717914.0,38.5414,38.7225,38.4508,38.6501,1717914.0
2021-07-08 11:00:00,42.68,42.78,42.61,42.67,1799442.0,38.6501,38.7406,38.5867,38.641,1799442.0
2021-07-08 11:30:00,42.67,42.95,42.64,42.82,1323843.0,38.641,38.8946,38.6138,38.7768,1323843.0
2021-07-08 12:00:00,42.81,42.9,42.68,42.76,923810.0,38.7678,38.8493,38.6501,38.7225,923810.0
2021-07-08 12:30:00,42.76,42.79,42.68,42.73,757636.0,38.7225,38.7497,38.6501,38.6953,757636.0
2021-07-08 13:00:00,42.73,42.73,42.41,42.49,1395032.0,38.6953,38.6953,38.4055,38.478,1395032.0
2021-07-08 13:30:00,42.49,42.49,42.25,42.27,1092649.0,38.478,38.478,38.2607,38.2788,1092649.0
2021-07-08 14:00:00,42.27,42.31,42.08,42.09,1720203.0,38.2788,38.315,38.1067,38.1158,1720203.0
2021-07-08 14:30:00,42.08,42.14,41.97,42.08,2287510.0,38.1067,38.161,38.0071,38.1067,2287510.0
2021-07-08 15:00:00,42.07,42.19,42.05,42.13,1511013.0,38.0976,38.2063,38.0795,38.152,1511013.0
2021-07-08 15:30:00,42.13,42.33,42.03,42.32,4243755.0,38.152,38.3331,38.0614,38.324,4243755.0
2021-07-09 09:30:00,43.18,43.38,42.85,43.2,3423981.0,39.1028,39.284,38.804,39.121,3423981.0
2021-07-09 10:00:00,43.2,43.79,43.2,43.69,2209744.0,39.121,39.6552,39.121,39.5647,2209744.0
2021-07-09 10:30:00,43.68,43.81,43.4,43.44,1463931.0,39.5556,39.6734,39.3021,39.3383,1463931.0
2021-07-09 11:00:00,43.44,43.6,43.38,43.53,1442895.0,39.3383,39.4832,39.284,39.4198,1442895.0
2021-07-09 11:30:00,43.53,43.68,43.52,43.59,1125926.0,39.4198,39.5556,39.4107,39.4741,1125926.0
2021-07-09 12:00:00,43.58,43.72,43.56,43.65,971358.0,39.4651,39.5919,39.447,39.5285,971358.0
2021-07-09 12:30:00,43.65,43.75,43.59,43.73,822901.0,39.5285,39.619,39.4741,39.6009,822901.0
2021-07-09 13:00:00,43.73,43.84,43.71,43.78,995394.0,39.6009,39.7005,39.5828,39.6462,995394.0
2021-07-09 13:30:00,43.78,43.83,43.7,43.8,737204.0,39.6462,39.6915,39.5737,39.6643,737204.0
2021-07-09 14:00:00,43.8,43.98,43.76,43.96,985812.0,39.6643,39.8273,39.6281,39.8092,985812.0
2021-07-09 14:30:00,43.96,44.0,43.89,43.99,857452.0,39.8092,39.8454,39.7458,39.8364,857452.0
2021-07-09 15:00:00,43.98,44.07,43.96,44.03,1298378.0,39.8273,39.9088,39.8092,39.8726,1298378.0
2021-07-09 15:30:00,44.02,44.11,43.86,43.91,4480049.0,39.8635,39.945,39.7186,39.7639,4480049.0
2021-07-12 09:30:00,43.28,43.68,42.95,43.68,3089609.0,39.1934,39.5556,38.8946,39.5556,3089609.0
2021-07-12 10:00:00,43.68,43.98,43.67,43.85,1407092.0,39.5556,39.8273,39.5466,39.7096,1407092.0
2021-07-12 10:30:00,43.85,43.97,43.75,43.82,1006958.0,39.7096,39.8182,39.619,39.6824,1006958.0
2021-07-12 11:00:00,43.82,43.9,43.7,43.88,674546.0,39.6824,39.7549,39.5737,39.7367,674546.0
2021-07-12 11:30:00,43.88,44.06,43.81,44.05,715015.0,39.7367,39.8997,39.6734,39.8907,715015.0
2021-07-12 12:00:00,44.05,44.12,44.01,44.05,688766.0,39.8907,39.9541,39.8545,39.8907,688766.0
2021-07-12 12:30:00,44.05,44.15,44.01,44.11,596257.0,39.8907,39.9813,39.8545,39.945,596257.0
2021-07-12 13:00:00,44.11,44.23,44.09,44.2,561887.0,39.945,40.0537,39.9269,40.0265,561887.0
2021-07-12 13:30:00,44.2,44.22,44.05,44.09,571099.0,40.0265,40.0446,39.8907,39.9269,571099.0
2021-07-12 14:00:00,44.09,44.12,44.01,44.11,613780.0,39.9269,39.9541,39.8545,39.945,613780.0
2021-07-12 14:30:00,44.11,44.17,44.06,44.14,623626.0,39.945,39.9994,39.8997,39.9722,623626.0
2021-07-12 15:00:00,44.14,44.25,44.12,44.23,1170226.0,39.9722,40.0718,39.9541,40.0537,1170226.0
2021-07-12 15:30:00,44.23,44.23,44.07,44.16,2320425.0,40.0537,40.0537,39.9088,39.9903,2320425.0
2021-07-13 09:30:00,43.79,44.13,43.57,43.59,2924235.0,39.6552,39.9631,39.456,39.4741,2924235.0
2021-07-13 10:00:00,43.58,43.6,43.1,43.12,2177346.0,39.4651,39.4832,39.0304,39.0485,2177346.0
2021-07-13 10:30:00,43.12,43.19,43.01,43.12,1157276.0,39.0485,39.1119,38.9489,39.0485,1157276.0
2021-07-13 11:00:00,43.13,43.23,43.05,43.18,1124671.0,39.0576,39.1481,38.9851,39.1028,1124671.0
2021-07-13 11:30:00,43.19,43.27,43.1,43.24,1108505.0,39.1119,39.1843,39.0304,39.1572,1108505.0
2021-07-13 12:00:00,43.25,43.38,43.23,43.3,923111.0,39.1662,39.284,39.1481,39.2115,923111.0
2021-07-13 12:30:00,43.3,43.33,43.15,43.21,988673.0,39.2115,39.2387,39.0757,39.13,988673.0
2021-07-13 13:00:00,43.21,43.45,43.21,43.44,969811.0,39.13,39.3473,39.13,39.3383,969811.0
2021-07-13 13:30:00,43.45,43.66,43.32,43.63,1243066.0,39.3473,39.5375,39.2296,39.5104,1243066.0
2021-07-13 14:00:00,43.63,43.69,43.51,43.52,1053217.0,39.5104,39.5647,39.4017,39.4107,1053217.0
2021-07-13 14:30:00,43.51,43.54,43.41,43.41,656743.0,39.4017,39.4288,39.3111,39.3111,656743.0
2021-07-13 15:00:00,43.41,43.45,43.3,43.37,1239697.0,39.3111,39.3473,39.2115,39.2749,1239697.0
2021-07-13 15:30:00,43.36,43.38,43.18,43.23,4796979.0,39.2658,39.284,39.1028,39.1481,4796979.0
2021-07-14 09:30:00,43.6,44.52,43.43,43.55,6415998.0,39.4832,40.3163,39.3292,39.4379,6415998.0
2021-07-14 10:00:00,43.55,43.65,43.22,43.23,2084893.0,39.4379,39.5285,39.1391,39.1481,2084893.0
2021-07-14 10:30:00,43.23,43.29,42.83,42.83,1993504.0,39.1481,39.2025,38.7859,38.7859,1993504.0
2021-07-14 11:00:00,42.84,42.88,42.55,42.74,1705011.0,38.7949,38.8312,38.5323,38.7044,1705011.0
2021-07-14 11:30:00,42.74,43.82,42.51,43.4,5284889.0,38.7044,39.6824,38.4961,39.3021,5284889.0
2021-07-14 12:00:00,43.38,44.19,43.37,43.98,4441101.0,39.284,40.0175,39.2749,39.8273,4441101.0
2021-07-14 12:30:00,43.98,44.32,43.88,44.29,1843620.0,39.8273,40.1352,39.7367,40.108,1843620.0
2021-07-14 13:00:00,44.3,44.77,44.23,44.76,2763934.0,40.1171,40.5427,40.0537,40.5337,2763934.0
2021-07-14 13:30:00,44.76,45.0,44.69,44.98,2449080.0,40.5337,40.751,40.4703,40.7329,2449080.0
2021-07-14 14:00:00,44.98,45.0,44.62,44.72,2351821.0,40.7329,40.751,40.4069,40.4974,2351821.0
2021-07-14 14:30:00,44.72,44.89,44.62,44.83,1503955.0,40.4974,40.6514,40.4069,40.597,1503955.0
2021-07-14 15:00:00,44.84,45.05,44.82,44.88,2675716.0,40.6061,40.7963,40.588,40.6423,2675716.0
2021-07-14 15:30:00,44.88,45.13,44.62,44.96,6061408.0,40.6423,40.8687,40.4069,40.7148,6061408.0
2021-07-15 09:30:00,44.59,44.99,44.37,44.45,4194787.0,40.3797,40.7419,40.1805,40.2529,4194787.0
2021-07-15 10:00:00,44.45,44.99,44.43,44.94,2429259.0,40.2529,40.7419,40.2348,40.6967,2429259.0
2021-07-15 10:30:00,44.94,45.26,44.79,45.26,2044211.0,40.6967,40.9864,40.5608,40.9864,2044211.0
2021-07-15 11:00:00,45.26,45.37,45.06,45.11,2419316.0,40.9864,41.0861,40.8053,40.8506,2419316.0
2021-07-15 11:30:00,45.11,45.39,45.05,45.27,1510927.0,40.8506,41.1042,40.7963,40.9955,1510927.0
2021-07-15 12:00:00,45.27,45.32,45.07,45.12,1390470.0,40.9955,41.0408,40.8144,40.8597,1390470.0
2021-07-15 12:30:00,45.12,45.12,44.83,44.83,1306697.0,40.8597,40.8597,40.597,40.597,1306697.0
2021-07-15 13:00:00,44.84,44.86,44.47,44.55,2043020.0,40.6061,40.6242,40.271,40.3435,2043020.0
2021-07-15 13:30:00,44.55,44.56,44.38,44.48,1123906.0,40.3435,40.3525,40.1895,40.2801,1123906.0
2021-07-15 14:00:00,44.48,44.67,44.47,44.64,1121542.0,40.2801,40.4522,40.271,40.425,1121542.0
2021-07-15 14:30:00,44.64,44.65,44.53,44.59,851765.0,40.425,40.434,40.3254,40.3797,851765.0
2021-07-15 15:00:00,44.59,45.06,44.57,45.05,2869150.0,40.3797,40.8053,40.3616,40.7963,2869150.0
2021-07-15 15:30:00,45.05,45.1,44.95,45.01,5684903.0,40.7963,40.8415,40.7057,40.76,5684903.0
2021-07-16 09:30:00,45.41,45.53,45.01,45.29,3752526.0,41.1223,41.2309,40.76,41.0136,3752526.0
2021-07-16 10:00:00,45.3,45.32,44.92,44.98,1883433.0,41.0227,41.0408,40.6785,40.7329,1883433.0
2021-07-16 10:30:00,44.98,45.02,44.62,44.88,1847263.0,40.7329,40.7691,40.4069,40.6423,1847263.0
2021-07-16 11:00:00,44.88,45.0,44.71,44.79,1296833.0,40.6423,40.751,40.4884,40.5608,1296833.0
2021-07-16 11:30:00,44.79,44.87,44.65,44.73,1137670.0,40.5608,40.6333,40.434,40.5065,1137670.0
2021-07-16 12:00:00,44.73,44.74,44.43,44.44,1187044.0,40.5065,40.5155,40.2348,40.2439,1187044.0
2021-07-16 12:30:00,44.44,44.51,44.4,44.49,916056.0,40.2439,40.3073,40.2076,40.2891,916056.0
2021-07-16 13:00:00,44.5,44.55,44.36,44.38,958187.0,40.2982,40.3435,40.1714,40.1895,958187.0
2021-07-16 13:30:00,44.37,44.4,44.23,44.32,995535.0,40.1805,40.2076,40.0537,40.1352,995535.0
2021-07-16 14:00:00,44.32,44.38,44.2,44.25,1448090.0,40.1352,40.1895,40.0265,40.0718,1448090.0
2021-07-16 14:30:00,44.25,44.33,44.13,44.23,1343051.0,40.0718,40.1443,39.9631,40.0537,1343051.0
2021-07-16 15:00:00,44.23,44.34,44.14,44.27,2175952.0,40.0537,40.1533,39.9722,40.0899,2175952.0
2021-07-16 15:30:00,44.27,44.31,44.1,44.27,4166007.0,40.0899,40.1261,39.936,40.0899,4166007.0
2021-07-19 09:30:00,42.71,43.3,42.45,42.6,4550445.0,38.6772,39.2115,38.4418,38.5776,4550445.0
2021-07-19 10:00:00,42.6,42.69,42.31,42.68,2158330.0,38.5776,38.6591,38.315,38.6501,2158330.0
2021-07-19 10:30:00,42.68,42.94,42.39,42.48,2144464.0,38.6501,38.8855,38.3874,38.4689,2144464.0
2021-07-19 11:00:00,42.48,42.82,42.29,42.77,3082514.0,38.4689,38.7768,38.2969,38.7316,3082514.0
2021-07-19 11:30:00,42.78,43.04,42.73,43.01,2164155.0,38.7406,38.9761,38.6953,38.9489,2164155.0
2021-07-19 12:00:00,43.0,43.07,42.81,42.84,1575709.0,38.9398,39.0032,38.7678,38.7949,1575709.0
2021-07-19 12:30:00,42.83,42.93,42.57,42.68,1274234.0,38.7859,38.8764,38.5504,38.6501,1274234.0
2021-07-19 13:00:00,42.68,42.88,42.61,42.69,1057997.0,38.6501,38.8312,38.5867,38.6591,1057997.0
2021-07-19 13:30:00,42.69,42.76,42.53,42.62,1071575.0,38.6591,38.7225,38.5142,38.5957,1071575.0
2021-07-19 14:00:00,42.61,42.87,42.6,42.87,2155255.0,38.5867,38.8221,38.5776,38.8221,2155255.0
2021-07-19 14:30:00,42.87,42.99,42.71,42.86,2435920.0,38.8221,38.9308,38.6772,38.8131,2435920.0
2021-07-19 15:00:00,42.87,42.99,42.8,42.92,3239547.0,38.8221,38.9308,38.7587,38.8674,3239547.0
2021-07-19 15:30:00,42.91,43.18,42.78,43.05,8575855.0,38.8583,39.1028,38.7406,38.9851,8575855.0
2021-07-20 09:30:00,43.0,43.78,42.87,43.68,3802573.0,38.9398,39.6462,38.8221,39.5556,3802573.0
2021-07-20 10:00:00,43.68,44.39,43.58,44.38,2472554.0,39.5556,40.1986,39.4651,40.1895,2472554.0
2021-07-20 10:30:00,44.37,44.78,44.19,44.77,2345792.0,40.1805,40.5518,40.0175,40.5427,2345792.0
2021-07-20 11:00:00,44.77,44.96,44.63,44.7,1936864.0,40.5427,40.7148,40.4159,40.4793,1936864.0
2021-07-20 11:30:00,44.7,44.99,44.65,44.98,1481514.0,40.4793,40.7419,40.434,40.7329,1481514.0
2021-07-20 12:00:00,44.98,45.1,44.82,45.08,1684469.0,40.7329,40.8415,40.588,40.8234,1684469.0
2021-07-20 12:30:00,45.08,45.15,44.98,45.0,1629337.0,40.8234,40.8868,40.7329,40.751,1629337.0
2021-07-20 13:00:00,45.0,45.02,44.74,44.76,1713798.0,40.751,40.7691,40.5155,40.5337,1713798.0
2021-07-20 13:30:00,44.76,44.87,44.62,44.8,2599339.0,40.5337,40.6333,40.4069,40.5699,2599339.0
2021-07-20 14:00:00,44.81,44.97,44.74,44.87,1949146.0,40.5789,40.7238,40.5155,40.6333,1949146.0
2021-07-20 14:30:00,44.87,44.99,44.83,44.91,1398860.0,40.6333,40.7419,40.597,40.6695,1398860.0
2021-07-20 15:00:00,44.92,45.14,44.87,45.0,2028938.0,40.6785,40.8778,40.6333,40.751,2028938.0
2021-07-20 15:30:00,45.01,45.04,44.79,44.84,4623715.0,40.76,40.7872,40.5608,40.6061,4623715.0
2021-07-21 09:30:00,45.25,45.61,45.21,45.53,3573912.0,40.9774,41.3034,40.9412,41.2309,3573912.0
2021-07-21 10:00:00,45.53,45.79,45.41,45.58,2213662.0,41.2309,41.4664,41.1223,41.2762,2213662.0
2021-07-21 10:30:00,45.57,45.77,45.33,45.52,2055046.0,41.2672,41.4483,41.0498,41.2219,2055046.0
2021-07-21 11:00:00,45.52,45.94,45.52,45.82,1984105.0,41.2219,41.6022,41.2219,41.4936,1984105.0
2021-07-21 11:30:00,45.82,46.1,45.77,45.92,2056650.0,41.4936,41.7471,41.4483,41.5841,2056650.0
2021-07-21 12:00:00,45.93,46.03,45.88,45.97,1184740.0,41.5932,41.6837,41.5479,41.6294,1184740.0
2021-07-21 12:30:00,45.98,46.08,45.86,45.98,943140.0,41.6385,41.729,41.5298,41.6385,943140.0
2021-07-21 13:00:00,45.98,46.12,45.91,46.07,1297538.0,41.6385,41.7652,41.5751,41.72,1297538.0
2021-07-21 13:30:00,46.08,46.15,45.94,45.98,1288293.0,41.729,41.7924,41.6022,41.6385,1288293.0
2021-07-21 14:00:00,45.98,46.0,45.83,45.93,1428275.0,41.6385,41.6566,41.5026,41.5932,1428275.0
2021-07-21 14:30:00,45.94,45.97,45.84,45.9,1030555.0,41.6022,41.6294,41.5117,41.566,1030555.0
2021-07-21 15:00:00,45.91,45.97,45.88,45.93,1360988.0,41.5751,41.6294,41.5479,41.5932,1360988.0
2021-07-21 15:30:00,45.92,45.95,45.75,45.81,4064346.0,41.5841,41.6113,41.4302,41.4845,4064346.0
2021-07-22 09:30:00,45.84,45.95,45.27,45.4,4364986.0,41.5117,41.6113,40.9955,41.1132,4364986.0
2021-07-22 10:00:00,45.4,45.57,45.1,45.24,2589823.0,41.1132,41.2672,40.8415,40.9683,2589823.0
2021-07-22 10:30:00,45.25,45.29,45.06,45.1,1258733.0,40.9774,41.0136,40.8053,40.8415,1258733.0
2021-07-22 11:00:00,45.1,45.15,44.94,45.02,1034501.0,40.8415,40.8868,40.6967,40.7691,1034501.0
2021-07-22 11:30:00,45.02,45.07,44.83,44.9,898426.0,40.7691,40.8144,40.597,40.6604,898426.0
2021-07-22 12:00:00,44.9,44.95,44.8,44.94,716902.0,40.6604,40.7057,40.5699,40.6967,716902.0
2021-07-22 12:30:00,44.94,45.02,44.91,44.96,698477.0,40.6967,40.7691,40.6695,40.7148,698477.0
2021-07-22 13:00:00,44.97,45.07,44.94,44.99,765916.0,40.7238,40.8144,40.6967,40.7419,765916.0
2021-07-22 13:30:00,44.98,45.11,44.93,45.1,736342.0,40.7329,40.8506,40.6876,40.8415,736342.0
2021-07-22 14:00:00,45.11,45.22,45.08,45.12,968983.0,40.8506,40.9502,40.8234,40.8597,968983.0
2021-07-22 14:30:00,45.11,45.12,45.05,45.1,747891.0,40.8506,40.8597,40.7963,40.8415,747891.0
2021-07-22 15:00:00,45.11,45.18,45.04,45.05,1133130.0,40.8506,40.914,40.7872,40.7963,1133130.0
2021-07-22 15:30:00,45.05,45.11,44.96,45.03,2308152.0,40.7963,40.8506,40.7148,40.7782,2308152.0
2021-07-23 09:30:00,45.1,45.51,44.84,44.85,3140447.0,40.8415,41.2128,40.6061,40.6152,3140447.0
2021-07-23 10:00:00,44.85,44.95,44.69,44.93,1843571.0,40.6152,40.7057,40.4703,40.6876,1843571.0
2021-07-23 10:30:00,44.94,45.11,44.79,44.94,1120194.0,40.6967,40.8506,40.5608,40.6967,1120194.0
2021-07-23 11:00:00,44.95,45.01,44.75,44.87,1212594.0,40.7057,40.76,40.5246,40.6333,1212594.0
2021-07-23 11:30:00,44.88,44.9,44.61,44.61,992223.0,40.6423,40.6604,40.3978,40.3978,992223.0
2021-07-23 12:00:00,44.62,44.7,44.55,44.63,1275231.0,40.4069,40.4793,40.3435,40.4159,1275231.0
2021-07-23 12:30:00,44.64,44.66,44.47,44.47,978323.0,40.425,40.4431,40.271,40.271,978323.0
2021-07-23 13:00:00,44.48,44.61,44.43,44.52,1205249.0,40.2801,40.3978,40.2348,40.3163,1205249.0
2021-07-23 13:30:00,44.53,44.66,44.46,44.62,908916.0,40.3254,40.4431,40.262,40.4069,908916.0
2021-07-23 14:00:00,44.62,44.65,44.49,44.5,1030457.0,40.4069,40.434,40.2891,40.2982,1030457.0
2021-07-23 14:30:00,44.5,44.57,44.44,44.55,971398.0,40.2982,40.3616,40.2439,40.3435,971398.0
2021-07-23 15:00:00,44.55,44.58,44.42,44.48,1800247.0,40.3435,40.3706,40.2258,40.2801,1800247.0
2021-07-23 15:30:00,44.48,44.6,44.46,44.59,2990943.0,40.2801,40.3888,40.262,40.3797,2990943.0
2021-07-26 09:30:00,44.47,45.24,44.44,44.77,3069988.0,40.271,40.9683,40.2439,40.5427,3069988.0
2021-07-26 10:00:00,44.77,45.07,44.72,44.91,1798211.0,40.5427,40.8144,40.4974,40.6695,1798211.0
2021-07-26 10:30:00,44.91,44.92,44.57,44.79,1751990.0,40.6695,40.6785,40.3616,40.5608,1751990.0
2021-07-26 11:00:00,44.79,45.02,44.66,44.93,1137081.0,40.5608,40.7691,40.4431,40.6876,1137081.0
2021-07-26 11:30:00,44.93,44.99,44.84,44.88,961700.0,40.6876,40.7419,40.6061,40.6423,961700.0
2021-07-26 12:00:00,44.87,44.87,44.67,44.81,1327590.0,40.6333,40.6333,40.4522,40.5789,1327590.0
2021-07-26 12:30:00,44.82,44.87,44.72,44.75,822718.0,40.588,40.6333,40.4974,40.5246,822718.0
2021-07-26 13:00:00,44.76,44.85,44.74,44.83,668761.0,40.5337,40.6152,40.5155,40.597,668761.0
2021-07-26 13:30:00,44.83,44.84,44.73,44.8,863908.0,40.597,40.6061,40.5065,40.5699,863908.0
2021-07-26 14:00:00,44.8,44.91,44.77,44.86,821990.0,40.5699,40.6695,40.5427,40.6242,821990.0
2021-07-26 14:30:00,44.85,44.9,44.76,44.76,835585.0,40.6152,40.6604,40.5337,40.5337,835585.0
2021-07-26 15:00:00,44.76,44.96,44.76,44.94,1085150.0,40.5337,40.7148,40.5337,40.6967,1085150.0
2021-07-26 15:30:00,44.95,45.05,44.9,45.0,2486671.0,40.7057,40.7963,40.6604,40.751,2486671.0
2021-07-27 09:30:00,44.59,44.92,44.27,44.73,2248682.0,40.3797,40.6785,40.0899,40.5065,2248682.0
2021-07-27 10:00:00,44.73,45.19,44.7,45.17,1806696.0,40.5065,40.9231,40.4793,40.9049,1806696.0
2021-07-27 10:30:00,45.16,45.33,45.07,45.26,1372595.0,40.8959,41.0498,40.8144,40.9864,1372595.0
2021-07-27 11:00:00,45.26,45.38,45.12,45.18,1044671.0,40.9864,41.0951,40.8597,40.914,1044671.0
2021-07-27 11:30:00,45.19,45.23,45.03,45.2,1298604.0,40.9231,40.9593,40.7782,40.9321,1298604.0
2021-07-27 12:00:00,45.2,45.22,44.91,44.98,909659.0,40.9321,40.9502,40.6695,40.7329,909659.0
2021-07-27 12:30:00,44.97,45.02,44.88,45.0,740682.0,40.7238,40.7691,40.6423,40.751,740682.0
2021-07-27 13:00:00,45.01,45.13,44.98,45.01,812921.0,40.76,40.8687,40.7329,40.76,812921.0
2021-07-27 13:30:00,45.0,45.19,44.96,45.1,907875.0,40.751,40.9231,40.7148,40.8415,907875.0
2021-07-27 14:00:00,45.09,45.17,45.01,45.12,902243.0,40.8325,40.9049,40.76,40.8597,902243.0
2021-07-27 14:30:00,45.11,45.12,45.0,45.04,734651.0,40.8506,40.8597,40.751,40.7872,734651.0
2021-07-27 15:00:00,45.04,45.19,45.04,45.11,1051447.0,40.7872,40.9231,40.7872,40.8506,1051447.0
2021-07-27 15:30:00,45.12,45.16,45.01,45.15,2148838.0,40.8597,40.8959,40.76,40.8868,2148838.0
2021-07-28 09:30:00,45.38,45.6,45.24,45.29,1984404.0,41.0951,41.2943,40.9683,41.0136,1984404.0
2021-07-28 10:00:00,45.3,45.32,44.98,45.12,2118815.0,41.0227,41.0408,40.7329,40.8597,2118815.0
2021-07-28 10:30:00,45.12,45.44,45.06,45.38,1069999.0,40.8597,41.1494,40.8053,41.0951,1069999.0
2021-07-28 11:00:00,45.37,45.53,45.26,45.47,1064072.0,41.0861,41.2309,40.9864,41.1766,1064072.0
2021-07-28 11:30:00,45.46,45.69,45.38,45.59,986633.0,41.1676,41.3758,41.0951,41.2853,986633.0
2021-07-28 12:00:00,45.59,45.61,45.38,45.4,856565.0,41.2853,41.3034,41.0951,41.1132,856565.0
2021-07-28 12:30:00,45.41,45.58,45.4,45.56,558217.0,41.1223,41.2762,41.1132,41.2581,558217.0
2021-07-28 13:00:00,45.56,45.7,45.51,45.59,545462.0,41.2581,41.3849,41.2128,41.2853,545462.0
2021-07-28 13:30:00,45.6,45.67,45.47,45.48,785473.0,41.2943,41.3577,41.1766,41.1857,785473.0
2021-07-28 14:00:00,45.48,45.8,45.41,45.62,1541518.0,41.1857,41.4755,41.1223,41.3124,1541518.0
2021-07-28 14:30:00,45.62,45.97,45.59,45.96,1537254.0,41.3124,41.6294,41.2853,41.6203,1537254.0
2021-07-28 15:00:00,45.96,46.04,45.73,45.79,2047182.0,41.6203,41.6928,41.4121,41.4664,2047182.0
2021-07-28 15:30:00,45.79,45.88,45.49,45.5,2963441.0,41.4664,41.5479,41.1947,41.2038,2963441.0
2021-07-29 09:30:00,45.89,46.24,45.68,45.93,2723888.0,41.557,41.8739,41.3668,41.5932,2723888.0
2021-07-29 10:00:00,45.92,46.22,45.83,46.1,1612430.0,41.5841,41.8558,41.5026,41.7471,1612430.0
2021-07-29 10:30:00,46.1,46.23,45.99,46.23,1354323.0,41.7471,41.8649,41.6475,41.8649,1354323.0
2021-07-29 11:00:00,46.23,46.37,46.11,46.32,1600149.0,41.8649,41.9916,41.7562,41.9464,1600149.0
2021-07-29 11:30:00,46.32,46.53,46.32,46.44,1674247.0,41.9464,42.1365,41.9464,42.055,1674247.0
2021-07-29 12:00:00,46.44,46.71,46.42,46.68,1888979.0,42.055,42.2995,42.0369,42.2724,1888979.0
2021-07-29 12:30:00,46.68,46.68,46.49,46.62,1023824.0,42.2724,42.2724,42.1003,42.218,1023824.0
2021-07-29 13:00:00,46.62,46.64,46.46,46.49,1056051.0,42.218,42.2361,42.0731,42.1003,1056051.0
2021-07-29 13:30:00,46.5,46.54,46.44,46.46,970581.0,42.1094,42.1456,42.055,42.0731,970581.0
2021-07-29 14:00:00,46.47,46.52,46.42,46.5,978396.0,42.0822,42.1275,42.0369,42.1094,978396.0
2021-07-29 14:30:00,46.5,46.56,46.43,46.55,1123468.0,42.1094,42.1637,42.046,42.1546,1123468.0
2021-07-29 15:00:00,46.55,46.63,46.5,46.59,1445792.0,42.1546,42.2271,42.1094,42.1909,1445792.0
2021-07-29 15:30:00,46.59,46.7,46.47,46.5,3699524.0,42.1909,42.2905,42.0822,42.1094,3699524.0
2021-07-30 09:30:00,46.28,46.64,45.93,46.57,3280335.0,41.9101,42.2361,41.5932,42.1727,3280335.0
2021-07-30 10:00:00,46.56,46.86,46.42,46.46,1950401.0,42.1637,42.4354,42.0369,42.0731,1950401.0
2021-07-30 10:30:00,46.46,46.55,46.2,46.25,1903639.0,42.0731,42.1546,41.8377,41.883,1903639.0
2021-07-30 11:00:00,46.25,46.44,46.22,46.22,1162869.0,41.883,42.055,41.8558,41.8558,1162869.0
2021-07-30 11:30:00,46.21,46.26,46.09,46.18,1121558.0,41.8467,41.892,41.7381,41.8196,1121558.0
2021-07-30 12:00:00,46.18,46.21,46.03,46.15,1132300.0,41.8196,41.8467,41.6837,41.7924,1132300.0
2021-07-30 12:30:00,46.16,46.25,46.0,46.01,945719.0,41.8015,41.883,41.6566,41.6656,945719.0
2021-07-30 13:00:00,46.01,46.09,45.94,46.02,870434.0,41.6656,41.7381,41.6022,41.6747,870434.0
2021-07-30 13:30:00,46.02,46.18,45.97,46.15,859279.0,41.6747,41.8196,41.6294,41.7924,859279.0
2021-07-30 14:00:00,46.14,46.2,46.02,46.05,1174269.0,41.7834,41.8377,41.6747,41.7018,1174269.0
2021-07-30 14:30:00,46.05,46.12,46.0,46.03,1680616.0,41.7018,41.7652,41.6566,41.6837,1680616.0
2021-07-30 15:00:00,46.03,46.03,45.72,45.83,1700525.0,41.6837,41.6837,41.403,41.5026,1700525.0
2021-07-30 15:30:00,45.82,45.97,45.76,45.94,2956655.0,41.4936,41.6294,41.4392,41.6022,2956655.0
2021-08-02 09:30:00,46.04,46.81,45.97,46.54,2878521.0,41.6928,42.3901,41.6294,42.1456,2878521.0
2021-08-02 10:00:00,46.54,46.65,46.41,46.46,1842405.0,42.1456,42.2452,42.0279,42.0731,1842405.0
2021-08-02 10:30:00,46.47,46.64,46.22,46.23,1492187.0,42.0822,42.2361,41.8558,41.8649,1492187.0
2021-08-02 11:00:00,46.23,46.36,46.08,46.1,1343739.0,41.8649,41.9826,41.729,41.7471,1343739.0
2021-08-02 11:30:00,46.1,46.15,45.74,45.76,1704375.0,41.7471,41.7924,41.4211,41.4392,1704375.0
2021-08-02 12:00:00,45.75,45.79,45.57,45.68,1168638.0,41.4302,41.4664,41.2672,41.3668,1168638.0
2021-08-02 12:30:00,45.68,45.82,45.66,45.77,1144263.0,41.3668,41.4936,41.3487,41.4483,1144263.0
2021-08-02 13:00:00,45.78,45.85,45.68,45.84,843644.0,41.4573,41.5207,41.3668,41.5117,843644.0
2021-08-02 13:30:00,45.84,45.98,45.74,45.98,839356.0,41.5117,41.6385,41.4211,41.6385,839356.0
2021-08-02 14:00:00,45.98,46.18,45.91,46.18,1725187.0,41.6385,41.8196,41.5751,41.8196,1725187.0
2021-08-02 14:30:00,46.18,46.19,46.07,46.16,1111587.0,41.8196,41.8286,41.72,41.8015,1111587.0
2021-08-02 15:00:00,46.16,46.16,45.99,46.08,1143403.0,41.8015,41.8015,41.6475,41.729,1143403.0
2021-08-02 15:30:00,46.08,46.11,45.73,45.8,3298103.0,41.729,41.7562,41.4121,41.4755,3298103.0
2021-08-03 09:30:00,45.98,46.29,45.11,45.24,2986362.0,41.6385,41.9192,40.8506,40.9683,2986362.0
2021-08-03 10:00:00,45.25,45.74,45.22,45.66,1854650.0,40.9774,41.4211,40.9502,41.3487,1854650.0
2021-08-03 10:30:00,45.66,45.98,45.52,45.8,1336113.0,41.3487,41.6385,41.2219,41.4755,1336113.0
2021-08-03 11:00:00,45.79,46.29,45.78,46.29,1457266.0,41.4664,41.9192,41.4573,41.9192,1457266.0
2021-08-03 11:30:00,46.29,46.53,46.28,46.5,1866055.0,41.9192,42.1365,41.9101,42.1094,1866055.0
2021-08-03 12:00:00,46.51,46.56,46.45,46.52,1113472.0,42.1184,42.1637,42.0641,42.1275,1113472.0
2021-08-03 12:30:00,46.52,46.67,46.45,46.58,1089558.0,42.1275,42.2633,42.0641,42.1818,1089558.0
2021-08-03 13:00:00,46.58,46.68,46.58,46.64,880993.0,42.1818,42.2724,42.1818,42.2361,880993.0
2021-08-03 13:30:00,46.63,46.74,46.53,46.74,908822.0,42.2271,42.3267,42.1365,42.3267,908822.0
2021-08-03 14:00:00,46.74,46.76,46.67,46.71,971039.0,42.3267,42.3448,42.2633,42.2995,971039.0
2021-08-03 14:30:00,46.71,46.78,46.61,46.68,910198.0,42.2995,42.3629,42.209,42.2724,910198.0
2021-08-03 15:00:00,46.69,46.79,46.68,46.77,1110382.0,42.2814,42.372,42.2724,42.3539,1110382.0
2021-08-03 15:30:00,46.77,46.94,46.68,46.83,3675686.0,42.3539,42.5078,42.2724,42.4082,3675686.0
2021-08-04 09:30:00,46.27,46.54,46.04,46.2,3187759.0,41.9011,42.1456,41.6928,41.8377,3187759.0
2021-08-04 10:00:00,46.2,46.83,46.18,46.79,1529957.0,41.8377,42.4082,41.8196,42.372,1529957.0
2021-08-04 10:30:00,46.78,46.97,46.5,46.73,1349240.0,42.3629,42.535,42.1094,42.3176,1349240.0
2021-08-04 11:00:00,46.73,46.93,46.62,46.77,1074089.0,42.3176,42.4988,42.218,42.3539,1074089.0
2021-08-04 11:30:00,46.77,46.77,46.43,46.47,1547914.0,42.3539,42.3539,42.046,42.0822,1547914.0
2021-08-04 12:00:00,46.46,46.56,46.33,46.38,1058151.0,42.0731,42.1637,41.9554,42.0007,1058151.0
2021-08-04 12:30:00,46.37,46.56,46.34,46.52,659500.0,41.9916,42.1637,41.9645,42.1275,659500.0
2021-08-04 13:00:00,46.52,46.55,46.36,46.39,816641.0,42.1275,42.1546,41.9826,42.0097,816641.0
2021-08-04 13:30:00,46.38,46.58,46.35,46.58,791552.0,42.0007,42.1818,41.9735,42.1818,791552.0
2021-08-04 14:00:00,46.58,46.6,46.49,46.5,842580.0,42.1818,42.1999,42.1003,42.1094,842580.0
2021-08-04 14:30:00,46.5,46.56,46.44,46.55,658257.0,42.1094,42.1637,42.055,42.1546,658257.0
2021-08-04 15:00:00,46.56,46.56,46.35,46.51,1142487.0,42.1637,42.1637,41.9735,42.1184,1142487.0
2021-08-04 15:30:00,46.51,46.54,46.11,46.16,2695536.0,42.1184,42.1456,41.7562,41.8015,2695536.0
2021-08-05 09:30:00,46.05,46.66,46.01,46.59,3215661.0,41.8793,42.4341,41.843,42.3704,3215661.0
2021-08-05 10:00:00,46.59,46.64,46.39,46.54,1719652.0,42.3704,42.4159,42.1885,42.325,1719652.0
2021-08-05 10:30:00,46.53,46.79,46.5,46.74,1586427.0,42.3159,42.5523,42.2886,42.5068,1586427.0
2021-08-05 11:00:00,46.74,46.89,46.7,46.88,1041341.0,42.5068,42.6433,42.4705,42.6342,1041341.0
2021-08-05 11:30:00,46.88,46.91,46.75,46.79,1036818.0,42.6342,42.6615,42.5159,42.5523,1036818.0
2021-08-05 12:00:00,46.78,46.83,46.71,46.71,801648.0,42.5432,42.5887,42.4796,42.4796,801648.0
2021-08-05 12:30:00,46.71,46.72,46.56,46.62,987340.0,42.4796,42.4887,42.3432,42.3977,987340.0
2021-08-05 13:00:00,46.61,46.74,46.61,46.73,725959.0,42.3886,42.5068,42.3886,42.4978,725959.0
2021-08-05 13:30:00,46.73,46.78,46.64,46.74,810600.0,42.4978,42.5432,42.4159,42.5068,810600.0
2021-08-05 14:00:00,46.74,46.79,46.69,46.76,822735.0,42.5068,42.5523,42.4614,42.525,822735.0
2021-08-05 14:30:00,46.76,46.82,46.67,46.77,958325.0,42.525,42.5796,42.4432,42.5341,958325.0
2021-08-05 15:00:00,46.78,46.96,46.73,46.91,1819205.0,42.5432,42.7069,42.4978,42.6615,1819205.0
2021-08-05 15:30:00,46.91,47.0,46.86,47.0,3523629.0,42.6615,42.7433,42.616,42.7433,3523629.0
2021-08-06 09:30:00,47.5,47.98,47.45,47.93,4550989.0,43.198,43.6345,43.1525,43.5891,4550989.0
2021-08-06 10:00:00,47.92,48.39,47.9,48.23,3976988.0,43.58,44.0074,43.5618,43.8619,3976988.0
2021-08-06 10:30:00,48.24,48.55,48.21,48.55,2588766.0,43.871,44.1529,43.8437,44.1529,2588766.0
2021-08-06 11:00:00,48.54,48.88,48.5,48.87,2732733.0,44.1438,44.453,44.1074,44.4439,2732733.0
2021-08-06 11:30:00,48.86,48.99,48.69,48.79,2473104.0,44.4348,44.5531,44.2802,44.3712,2473104.0
2021-08-06 12:00:00,48.79,48.86,48.64,48.71,1461914.0,44.3712,44.4348,44.2348,44.2984,1461914.0
2021-08-06 12:30:00,48.72,48.82,48.64,48.8,1355603.0,44.3075,44.3985,44.2348,44.3803,1355603.0
2021-08-06 13:00:00,48.8,48.9,48.61,48.63,1213171.0,44.3803,44.4712,44.2075,44.2257,1213171.0
2021-08-06 13:30:00,48.63,48.75,48.54,48.73,1093583.0,44.2257,44.3348,44.1438,44.3166,1093583.0
2021-08-06 14:00:00,48.73,48.91,48.66,48.81,1116467.0,44.3166,44.4803,44.253,44.3894,1116467.0
2021-08-06 14:30:00,48.82,48.82,48.58,48.62,1254762.0,44.3985,44.3985,44.1802,44.2166,1254762.0
2021-08-06 15:00:00,48.62,48.76,48.56,48.72,1432913.0,44.2166,44.3439,44.162,44.3075,1432913.0
2021-08-06 15:30:00,48.73,48.84,48.65,48.76,3687355.0,44.3166,44.4167,44.2439,44.3439,3687355.0
2021-08-09 09:30:00,48.66,48.77,48.29,48.61,3207471.0,44.253,44.353,43.9165,44.2075,3207471.0
2021-08-09 10:00:00,48.61,48.79,48.51,48.75,1448739.0,44.2075,44.3712,44.1165,44.3348,1448739.0
2021-08-09 10:30:00,48.75,49.17,48.61,49.1,2217262.0,44.3348,44.7168,44.2075,44.6531,2217262.0
2021-08-09 11:00:00,49.1,49.34,48.99,49.08,2651669.0,44.6531,44.8714,44.5531,44.6349,2651669.0
2021-08-09 11:30:00,49.07,49.2,48.98,49.04,1942762.0,44.6258,44.7441,44.544,44.5985,1942762.0
2021-08-09 12:00:00,49.04,49.18,49.01,49.11,1258235.0,44.5985,44.7259,44.5713,44.6622,1258235.0
2021-08-09 12:30:00,49.1,49.15,49.05,49.07,1188010.0,44.6531,44.6986,44.6076,44.6258,1188010.0
2021-08-09 13:00:00,49.07,49.11,48.94,48.95,1087855.0,44.6258,44.6622,44.5076,44.5167,1087855.0
2021-08-09 13:30:00,48.95,49.06,48.88,48.96,1225202.0,44.5167,44.6167,44.453,44.5258,1225202.0
2021-08-09 14:00:00,48.96,49.05,48.87,48.95,1379587.0,44.5258,44.6076,44.4439,44.5167,1379587.0
2021-08-09 14:30:00,48.95,48.99,48.82,48.88,1484307.0,44.5167,44.5531,44.3985,44.453,1484307.0
2021-08-09 15:00:00,48.88,48.92,48.8,48.81,1442921.0,44.453,44.4894,44.3803,44.3894,1442921.0
2021-08-09 15:30:00,48.81,48.85,48.43,48.65,4332513.0,44.3894,44.4257,44.0438,44.2439,4332513.0
2021-08-10 09:30:00,48.73,49.13,48.68,48.9,2192441.0,44.3166,44.6804,44.2711,44.4712,2192441.0
2021-08-10 10:00:00,48.9,49.6,48.77,49.58,3546083.0,44.4712,45.1078,44.353,45.0896,3546083.0
2021-08-10 10:30:00,49.59,49.64,49.23,49.52,2750059.0,45.0987,45.1442,44.7713,45.0351,2750059.0
2021-08-10 11:00:00,49.52,49.69,49.49,49.67,1760212.0,45.0351,45.1897,45.0078,45.1715,1760212.0
2021-08-10 11:30:00,49.68,49.68,49.49,49.65,1025157.0,45.1806,45.1806,45.0078,45.1533,1025157.0
2021-08-10 12:00:00,49.64,49.69,49.5,49.62,943387.0,45.1442,45.1897,45.0169,45.126,943387.0
2021-08-10 12:30:00,49.63,49.63,49.52,49.59,1104894.0,45.1351,45.1351,45.0351,45.0987,1104894.0
2021-08-10 13:00:00,49.6,49.61,49.49,49.58,867598.0,45.1078,45.1169,45.0078,45.0896,867598.0
2021-08-10 13:30:00,49.58,49.68,49.4,49.61,938232.0,45.0896,45.1806,44.9259,45.1169,938232.0
2021-08-10 14:00:00,49.61,49.68,49.52,49.66,967456.0,45.1169,45.1806,45.0351,45.1624,967456.0
2021-08-10 14:30:00,49.66,49.68,49.59,49.64,1084581.0,45.1624,45.1806,45.0987,45.1442,1084581.0
2021-08-10 15:00:00,49.63,49.68,49.57,49.63,1149489.0,45.1351,45.1806,45.0805,45.1351,1149489.0
2021-08-10 15:30:00,49.63,49.68,49.58,49.63,3025452.0,45.1351,45.1806,45.0896,45.1351,3025452.0
2021-08-11 09:30:00,49.63,50.22,49.17,49.99,4477140.0,45.1351,45.6717,44.7168,45.4625,4477140.0
2021-08-11 10:00:00,49.99,50.17,49.85,50.05,1902635.0,45.4625,45.6262,45.3352,45.5171,1902635.0
2021-08-11 10:30:00,50.05,50.3,49.95,50.19,1689060.0,45.5171,45.7444,45.4261,45.6444,1689060.0
2021-08-11 11:00:00,50.2,50.33,50.1,50.19,1350686.0,45.6535,45.7717,45.5625,45.6444,1350686.0
2021-08-11 11:30:00,50.19,50.28,50.06,50.22,1112228.0,45.6444,45.7262,45.5262,45.6717,1112228.0
2021-08-11 12:00:00,50.22,50.29,50.2,50.27,755127.0,45.6717,45.7353,45.6535,45.7171,755127.0
2021-08-11 12:30:00,50.27,50.42,50.24,50.4,1049806.0,45.7171,45.8536,45.6899,45.8354,1049806.0
2021-08-11 13:00:00,50.4,50.44,50.2,50.33,1358102.0,45.8354,45.8717,45.6535,45.7717,1358102.0
2021-08-11 13:30:00,50.33,50.43,50.32,50.34,977526.0,45.7717,45.8627,45.7626,45.7808,977526.0
2021-08-11 14:00:00,50.34,50.41,50.29,50.39,942112.0,45.7808,45.8445,45.7353,45.8263,942112.0
2021-08-11 14:30:00,50.4,50.41,50.28,50.4,928602.0,45.8354,45.8445,45.7262,45.8354,928602.0
2021-08-11 15:00:00,50.39,50.6,50.37,50.58,1658568.0,45.8263,46.0173,45.8081,45.9991,1658568.0
2021-08-11 15:30:00,50.58,50.73,50.51,50.65,3137758.0,45.9991,46.1355,45.9354,46.0627,3137758.0
2021-08-12 09:30:00,50.76,51.11,50.58,50.91,4110255.0,46.1628,46.4811,45.9991,46.2992,4110255.0
2021-08-12 10:00:00,50.91,51.0,50.74,50.77,1591221.0,46.2992,46.381,46.1446,46.1719,1591221.0
2021-08-12 10:30:00,50.76,50.82,50.56,50.74,1481832.0,46.1628,46.2173,45.9809,46.1446,1481832.0
2021-08-12 11:00:00,50.74,50.95,50.65,50.93,1068654.0,46.1446,46.3356,46.0627,46.3174,1068654.0
2021-08-12 11:30:00,50.92,50.95,50.78,50.94,1043547.0,46.3083,46.3356,46.181,46.3265,1043547.0
2021-08-12 12:00:00,50.94,51.17,50.93,51.16,1407937.0,46.3265,46.5356,46.3174,46.5265,1407937.0
2021-08-12 12:30:00,51.17,51.25,51.06,51.15,1042883.0,46.5356,46.6084,46.4356,46.5174,1042883.0
2021-08-12 13:00:00,51.14,51.15,50.96,51.08,1165457.0,46.5083,46.5174,46.3447,46.4538,1165457.0
2021-08-12 13:30:00,51.07,51.1,50.97,51.08,765996.0,46.4447,46.472,46.3537,46.4538,765996.0
2021-08-12 14:00:00,51.09,51.1,50.96,50.98,841369.0,46.4629,46.472,46.3447,46.3628,841369.0
2021-08-12 14:30:00,50.98,51.01,50.93,50.94,1022203.0,46.3628,46.3901,46.3174,46.3265,1022203.0
2021-08-12 15:00:00,50.94,51.15,50.92,51.07,1070167.0,46.3265,46.5174,46.3083,46.4447,1070167.0
2021-08-12 15:30:00,51.07,51.2,51.02,51.15,2380718.0,46.4447,46.5629,46.3992,46.5174,2380718.0
2021-08-13 09:30:00,51.21,51.41,50.77,50.82,1632676.0,46.572,46.7539,46.1719,46.2173,1632676.0
2021-08-13 10:00:00,50.82,50.86,50.39,50.45,1582734.0,46.2173,46.2537,45.8263,45.8808,1582734.0
2021-08-13 10:30:00,50.44,50.61,50.41,50.57,694567.0,45.8717,46.0264,45.8445,45.99,694567.0
2021-08-13 11:00:00,50.56,50.74,50.51,50.64,695669.0,45.9809,46.1446,45.9354,46.0536,695669.0
2021-08-13 11:30:00,50.64,50.67,50.52,50.55,737160.0,46.0536,46.0809,45.9445,45.9718,737160.0
2021-08-13 12:00:00,50.55,50.6,50.49,50.5,533422.0,45.9718,46.0173,45.9172,45.9263,533422.0
2021-08-13 12:30:00,50.5,50.68,50.48,50.58,511355.0,45.9263,46.09,45.9081,45.9991,511355.0
2021-08-13 13:00:00,50.58,50.59,50.43,50.55,701494.0,45.9991,46.0082,45.8627,45.9718,701494.0
2021-08-13 13:30:00,50.55,50.63,50.48,50.48,482611.0,45.9718,46.0445,45.9081,45.9081,482611.0
2021-08-13 14:00:00,50.49,50.5,50.35,50.36,557468.0,45.9172,45.9263,45.7899,45.799,557468.0
2021-08-13 14:30:00,50.35,50.38,50.17,50.32,1107083.0,45.7899,45.8172,45.6262,45.7626,1107083.0
2021-08-13 15:00:00,50.32,50.37,50.23,50.24,787193.0,45.7626,45.8081,45.6808,45.6899,787193.0
2021-08-13 15:30:00,50.25,50.4,50.22,50.38,1897139.0,45.699,45.8354,45.6717,45.8172,1897139.0
2021-08-16 09:30:00,49.93,49.98,48.97,49.08,3323274.0,45.4079,45.4534,44.5349,44.6349,3323274.0
2021-08-16 10:00:00,49.07,49.74,48.94,49.26,1674515.0,44.6258,45.2351,44.5076,44.7986,1674515.0
2021-08-16 10:30:00,49.25,49.48,49.18,49.33,1369261.0,44.7895,44.9987,44.7259,44.8623,1369261.0
2021-08-16 11:00:00,49.33,49.43,49.21,49.33,1006994.0,44.8623,44.9532,44.7531,44.8623,1006994.0
2021-08-16 11:30:00,49.33,49.5,49.32,49.43,728335.0,44.8623,45.0169,44.8532,44.9532,728335.0
2021-08-16 12:00:00,49.43,49.45,49.19,49.22,1619731.0,44.9532,44.9714,44.735,44.7622,1619731.0
2021-08-16 12:30:00,49.22,49.22,49.07,49.16,1223052.0,44.7622,44.7622,44.6258,44.7077,1223052.0
2021-08-16 13:00:00,49.16,49.27,49.09,49.18,868327.0,44.7077,44.8077,44.644,44.7259,868327.0
2021-08-16 13:30:00,49.18,49.29,49.14,49.28,625252.0,44.7259,44.8259,44.6895,44.8168,625252.0
2021-08-16 14:00:00,49.28,49.36,49.23,49.26,683972.0,44.8168,44.8896,44.7713,44.7986,683972.0
2021-08-16 14:30:00,49.26,49.41,49.23,49.37,653315.0,44.7986,44.935,44.7713,44.8987,653315.0
2021-08-16 15:00:00,49.37,49.45,49.34,49.37,814897.0,44.8987,44.9714,44.8714,44.8987,814897.0
2021-08-16 15:30:00,49.36,49.43,49.27,49.42,2469478.0,44.8896,44.9532,44.8077,44.9441,2469478.0
2021-08-17 09:30:00,48.88,49.02,48.73,48.93,1774384.0,44.453,44.5804,44.3166,44.4985,1774384.0
2021-08-17 10:00:00,48.92,49.37,48.82,49.23,1051141.0,44.4894,44.8987,44.3985,44.7713,1051141.0
2021-08-17 10:30:00,49.24,49.34,48.84,48.86,1139530.0,44.7804,44.8714,44.4167,44.4348,1139530.0
2021-08-17 11:00:00,48.86,48.9,48.73,48.75,933093.0,44.4348,44.4712,44.3166,44.3348,933093.0
2021-08-17 11:30:00,48.75,48.9,48.74,48.81,688194.0,44.3348,44.4712,44.3257,44.3894,688194.0
2021-08-17 12:00:00,48.82,48.82,48.57,48.59,760153.0,44.3985,44.3985,44.1711,44.1893,760153.0
2021-08-17 12:30:00,48.59,48.6,48.04,48.04,1383174.0,44.1893,44.1984,43.6891,43.6891,1383174.0
2021-08-17 13:00:00,48.03,48.43,48.02,48.43,804420.0,43.68,44.0438,43.6709,44.0438,804420.0
2021-08-17 13:30:00,48.42,48.52,48.27,48.48,587779.0,44.0347,44.1256,43.8983,44.0893,587779.0
2021-08-17 14:00:00,48.48,48.61,48.45,48.46,557401.0,44.0893,44.2075,44.062,44.0711,557401.0
2021-08-17 14:30:00,48.46,48.69,48.41,48.65,627387.0,44.0711,44.2802,44.0256,44.2439,627387.0
2021-08-17 15:00:00,48.65,48.73,48.6,48.64,795532.0,44.2439,44.3166,44.1984,44.2348,795532.0
2021-08-17 15:30:00,48.64,48.8,48.63,48.71,2297209.0,44.2348,44.3803,44.2257,44.2984,2297209.0
2021-08-18 09:30:00,48.36,48.61,48.12,48.6,1756776.0,43.9801,44.2075,43.7619,44.1984,1756776.0
2021-08-18 10:00:00,48.62,48.88,48.53,48.83,871249.0,44.2166,44.453,44.1347,44.4076,871249.0
2021-08-18 10:30:00,48.82,48.98,48.65,48.7,1390846.0,44.3985,44.544,44.2439,44.2893,1390846.0
2021-08-18 11:00:00,48.71,48.94,48.64,48.82,865993.0,44.2984,44.5076,44.2348,44.3985,865993.0
2021-08-18 11:30:00,48.82,48.84,48.64,48.76,675687.0,44.3985,44.4167,44.2348,44.3439,675687.0
2021-08-18 12:00:00,48.76,48.88,48.58,48.6,487294.0,44.3439,44.453,44.1802,44.1984,487294.0
2021-08-18 12:30:00,48.59,48.67,48.57,48.61,440923.0,44.1893,44.2621,44.1711,44.2075,440923.0
2021-08-18 13:00:00,48.61,48.71,48.53,48.7,379475.0,44.2075,44.2984,44.1347,44.2893,379475.0
2021-08-18 13:30:00,48.71,48.73,48.66,48.69,342037.0,44.2984,44.3166,44.253,44.2802,342037.0
2021-08-18 14:00:00,48.69,48.7,48.35,48.51,925667.0,44.2802,44.2893,43.971,44.1165,925667.0
2021-08-18 14:30:00,48.53,48.66,48.43,48.51,683326.0,44.1347,44.253,44.0438,44.1165,683326.0
2021-08-18 15:00:00,48.5,48.51,48.28,48.3,781438.0,44.1074,44.1165,43.9074,43.9256,781438.0
2021-08-18 15:30:00,48.29,48.33,47.9,47.97,2870531.0,43.9165,43.9528,43.5618,43.6254,2870531.0
2021-08-19 09:30:00,47.35,47.96,47.25,47.84,2209896.0,43.0616,43.6164,42.9707,43.5072,2209896.0
2021-08-19 10:00:00,47.83,47.94,47.54,47.59,1268536.0,43.4981,43.5982,43.2344,43.2799,1268536.0
2021-08-19 10:30:00,47.6,47.61,47.24,47.5,1303861.0,43.289,43.2981,42.9616,43.198,1303861.0
2021-08-19 11:00:00,47.51,47.58,47.1,47.17,998844.0,43.2071,43.2708,42.8342,42.8979,998844.0
2021-08-19 11:30:00,47.17,47.52,47.15,47.45,866461.0,42.8979,43.2162,42.8797,43.1525,866461.0
2021-08-19 12:00:00,47.45,47.52,47.35,47.46,765759.0,43.1525,43.2162,43.0616,43.1616,765759.0
2021-08-19 12:30:00,47.46,47.49,47.34,47.48,553565.0,43.1616,43.1889,43.0525,43.1798,553565.0
2021-08-19 13:00:00,47.48,47.48,47.19,47.19,678730.0,43.1798,43.1798,42.9161,42.9161,678730.0
2021-08-19 13:30:00,47.19,47.25,47.05,47.06,920223.0,42.9161,42.9707,42.7888,42.7979,920223.0
2021-08-19 14:00:00,47.07,47.17,46.96,46.98,899377.0,42.807,42.8979,42.7069,42.7251,899377.0
2021-08-19 14:30:00,46.98,47.2,46.83,47.13,1345933.0,42.7251,42.9252,42.5887,42.8615,1345933.0
2021-08-19 15:00:00,47.13,47.4,47.13,47.39,1105423.0,42.8615,43.1071,42.8615,43.098,1105423.0
2021-08-19 15:30:00,47.39,47.41,47.16,47.26,2986274.0,43.098,43.1162,42.8888,42.9798,2986274.0
2021-08-20 09:30:00,47.13,47.44,46.98,47.09,1798979.0,42.8615,43.1435,42.7251,42.8251,1798979.0
2021-08-20 10:00:00,47.09,47.31,47.01,47.12,912700.0,42.8251,43.0252,42.7524,42.8524,912700.0
2021-08-20 10:30:00,47.12,47.25,46.84,46.89,1117726.0,42.8524,42.9707,42.5978,42.6433,1117726.0
2021-08-20 11:00:00,46.89,47.3,46.87,47.18,855321.0,42.6433,43.0161,42.6251,42.907,855321.0
2021-08-20 11:30:00,47.17,47.34,47.15,47.32,848239.0,42.8979,43.0525,42.8797,43.0343,848239.0
2021-08-20 12:00:00,47.32,47.38,47.2,47.29,502275.0,43.0343,43.0889,42.9252,43.007,502275.0
2021-08-20 12:30:00,47.29,47.4,47.26,47.27,489279.0,43.007,43.1071,42.9798,42.9888,489279.0
2021-08-20 13:00:00,47.28,47.38,47.27,47.3,469816.0,42.9979,43.0889,42.9888,43.0161,469816.0
2021-08-20 13:30:00,47.31,47.37,47.19,47.2,594867.0,43.0252,43.0798,42.9161,42.9252,594867.0
2021-08-20 14:00:00,47.2,47.32,47.15,47.16,933815.0,42.9252,43.0343,42.8797,42.8888,933815.0
2021-08-20 14:30:00,47.16,47.24,47.14,47.24,633593.0,42.8888,42.9616,42.8706,42.9616,633593.0
2021-08-20 15:00:00,47.23,47.32,47.19,47.31,943104.0,42.9525,43.0343,42.9161,43.0252,943104.0
2021-08-20 15:30:00,47.3,47.45,47.26,47.43,2088176.0,43.0161,43.1525,42.9798,43.1344,2088176.0
2021-08-23 09:30:00,47.75,47.99,47.44,47.87,1897172.0,43.4254,43.6436,43.1435,43.5345,1897172.0
2021-08-23 10:00:00,47.87,47.91,47.5,47.64,1150739.0,43.5345,43.5709,43.198,43.3253,1150739.0
2021-08-23 10:30:00,47.63,47.73,47.56,47.62,760462.0,43.3162,43.4072,43.2526,43.3071,760462.0
2021-08-23 11:00:00,47.62,47.73,47.55,47.66,648470.0,43.3071,43.4072,43.2435,43.3435,648470.0
2021-08-23 11:30:00,47.67,47.73,47.62,47.72,572439.0,43.3526,43.4072,43.3071,43.3981,572439.0
2021-08-23 12:00:00,47.72,47.9,47.72,47.82,723243.0,43.3981,43.5618,43.3981,43.489,723243.0
2021-08-23 12:30:00,47.82,47.85,47.7,47.78,522394.0,43.489,43.5163,43.3799,43.4527,522394.0
2021-08-23 13:00:00,47.79,47.89,47.75,47.87,551796.0,43.4618,43.5527,43.4254,43.5345,551796.0
2021-08-23 13:30:00,47.87,47.93,47.73,47.77,549838.0,43.5345,43.5891,43.4072,43.4436,549838.0
2021-08-23 14:00:00,47.77,47.83,47.72,47.75,762606.0,43.4436,43.4981,43.3981,43.4254,762606.0
2021-08-23 14:30:00,47.74,47.81,47.73,47.75,434454.0,43.4163,43.4799,43.4072,43.4254,434454.0
2021-08-23 15:00:00,47.74,47.77,47.67,47.75,493733.0,43.4163,43.4436,43.3526,43.4254,493733.0
2021-08-23 15:30:00,47.75,47.76,47.55,47.61,2495262.0,43.4254,43.4345,43.2435,43.2981,2495262.0
2021-08-24 09:30:00,47.75,48.33,47.7,48.12,2504356.0,43.4254,43.9528,43.3799,43.7619,2504356.0
2021-08-24 10:00:00,48.12,48.14,47.74,47.86,1216017.0,43.7619,43.7801,43.4163,43.5254,1216017.0
2021-08-24 10:30:00,47.86,47.98,47.79,47.96,539272.0,43.5254,43.6345,43.4618,43.6164,539272.0
2021-08-24 11:00:00,47.96,48.19,47.95,48.12,1190755.0,43.6164,43.8255,43.6073,43.7619,1190755.0
2021-08-24 11:30:00,48.11,48.12,47.91,47.95,590997.0,43.7528,43.7619,43.5709,43.6073,590997.0
2021-08-24 12:00:00,47.96,48.01,47.92,48.01,647693.0,43.6164,43.6618,43.58,43.6618,647693.0
2021-08-24 12:30:00,48.01,48.14,47.99,48.09,732847.0,43.6618,43.7801,43.6436,43.7346,732847.0
2021-08-24 13:00:00,48.09,48.19,48.08,48.09,438582.0,43.7346,43.8255,43.7255,43.7346,438582.0
2021-08-24 13:30:00,48.09,48.14,48.03,48.1,445453.0,43.7346,43.7801,43.68,43.7437,445453.0
2021-08-24 14:00:00,48.09,48.22,48.08,48.13,396507.0,43.7346,43.8528,43.7255,43.771,396507.0
2021-08-24 14:30:00,48.12,48.25,48.08,48.23,762410.0,43.7619,43.8801,43.7255,43.8619,762410.0
2021-08-24 15:00:00,48.23,48.34,48.18,48.3,933731.0,43.8619,43.9619,43.8164,43.9256,933731.0
2021-08-24 15:30:00,48.3,48.37,48.23,48.35,2372158.0,43.9256,43.9892,43.8619,43.971,2372158.0
2021-08-25 09:30:00,48.62,49.17,48.47,49.12,2351536.0,44.2166,44.7168,44.0802,44.6713,2351536.0
2021-08-25 10:00:00,49.12,49.23,48.96,49.13,1547049.0,44.6713,44.7713,44.5258,44.6804,1547049.0
2021-08-25 10:30:00,49.13,49.36,49.07,49.15,1240283.0,44.6804,44.8896,44.6258,44.6986,1240283.0
2021-08-25 11:00:00,49.16,49.27,49.03,49.27,964579.0,44.7077,44.8077,44.5894,44.8077,964579.0
2021-08-25 11:30:00,49.27,49.51,49.26,49.48,792160.0,44.8077,45.026,44.7986,44.9987,792160.0
2021-08-25 12:00:00,49.49,49.62,49.49,49.52,1007122.0,45.0078,45.126,45.0078,45.0351,1007122.0
2021-08-25 12:30:00,49.52,49.53,49.38,49.39,754225.0,45.0351,45.0442,44.9077,44.9168,754225.0
2021-08-25 13:00:00,49.39,49.5,49.36,49.4,937326.0,44.9168,45.0169,44.8896,44.9259,937326.0
2021-08-25 13:30:00,49.41,49.55,49.4,49.46,792482.0,44.935,45.0624,44.9259,44.9805,792482.0
2021-08-25 14:00:00,49.46,49.52,49.27,49.35,1084812.0,44.9805,45.0351,44.8077,44.8805,1084812.0
2021-08-25 14:30:00,49.34,49.35,49.27,49.33,866169.0,44.8714,44.8805,44.8077,44.8623,866169.0
2021-08-25 15:00:00,49.33,49.35,49.19,49.26,1092515.0,44.8623,44.8805,44.735,44.7986,1092515.0
2021-08-25 15:30:00,49.26,49.39,49.2,49.28,3472099.0,44.7986,44.9168,44.7441,44.8168,3472099.0
2021-08-26 09:30:00,49.53,49.87,49.42,49.72,2758301.0,45.0442,45.3534,44.9441,45.217,2758301.0
2021-08-26 10:00:00,49.71,49.81,49.46,49.69,1207049.0,45.2079,45.2988,44.9805,45.1897,1207049.0
2021-08-26 10:30:00,49.7,49.75,49.23,49.31,1537455.0,45.1988,45.2442,44.7713,44.8441,1537455.0
2021-08-26 11:00:00,49.32,49.49,49.26,49.41,1283308.0,44.8532,45.0078,44.7986,44.935,1283308.0
2021-08-26 11:30:00,49.41,49.45,49.26,49.38,612453.0,44.935,44.9714,44.7986,44.9077,612453.0
2021-08-26 12:00:00,49.38,49.44,49.34,49.4,626064.0,44.9077,44.9623,44.8714,44.9259,626064.0
2021-08-26 12:30:00,49.4,49.47,49.0,49.23,1043096.0,44.9259,44.9896,44.5622,44.7713,1043096.0
2021-08-26 13:00:00,49.23,49.27,49.05,49.13,776478.0,44.7713,44.8077,44.6076,44.6804,776478.0
2021-08-26 13:30:00,49.13,49.14,49.04,49.08,915970.0,44.6804,44.6895,44.5985,44.6349,915970.0
2021-08-26 14:00:00,49.08,49.1,48.97,49.07,1057299.0,44.6349,44.6531,44.5349,44.6258,1057299.0
2021-08-26 14:30:00,49.08,49.08,48.95,49.01,1025189.0,44.6349,44.6349,44.5167,44.5713,1025189.0
2021-08-26 15:00:00,49.01,49.12,48.89,49.08,1370011.0,44.5713,44.6713,44.4621,44.6349,1370011.0
2021-08-26 15:30:00,49.07,49.23,49.01,49.05,3861223.0,44.6258,44.7713,44.5713,44.6076,3861223.0
2021-08-27 09:30:00,49.22,49.79,49.12,49.62,1715916.0,44.7622,45.2806,44.6713,45.126,1715916.0
2021-08-27 10:00:00,49.62,49.63,49.19,49.4,1921040.0,45.126,45.1351,44.735,44.9259,1921040.0
2021-08-27 10:30:00,49.4,49.61,49.34,49.6,1228225.0,44.9259,45.1169,44.8714,45.1078,1228225.0
2021-08-27 11:00:00,49.6,49.66,49.51,49.51,686382.0,45.1078,45.1624,45.026,45.026,686382.0
2021-08-27 11:30:00,49.51,49.65,49.5,49.64,662920.0,45.026,45.1533,45.0169,45.1442,662920.0
2021-08-27 12:00:00,49.64,49.7,49.59,49.68,460233.0,45.1442,45.1988,45.0987,45.1806,460233.0
2021-08-27 12:30:00,49.69,49.77,49.61,49.69,717115.0,45.1897,45.2624,45.1169,45.1897,717115.0
2021-08-27 13:00:00,49.68,49.75,49.67,49.67,534144.0,45.1806,45.2442,45.1715,45.1715,534144.0
2021-08-27 13:30:00,49.67,49.7,49.61,49.66,582312.0,45.1715,45.1988,45.1169,45.1624,582312.0
2021-08-27 14:00:00,49.67,49.69,49.57,49.63,453006.0,45.1715,45.1897,45.0805,45.1351,453006.0
2021-08-27 14:30:00,49.63,49.67,49.55,49.63,540081.0,45.1351,45.1715,45.0624,45.1351,540081.0
2021-08-27 15:00:00,49.64,49.64,49.55,49.57,629126.0,45.1442,45.1442,45.0624,45.0805,629126.0
2021-08-27 15:30:00,49.57,49.85,49.56,49.81,3262086.0,45.0805,45.3352,45.0714,45.2988,3262086.0
2021-08-30 09:30:00,49.76,49.81,48.64,48.73,2526255.0,45.2533,45.2988,44.2348,44.3166,2526255.0
2021-08-30 10:00:00,48.73,48.8,48.4,48.75,1776226.0,44.3166,44.3803,44.0165,44.3348,1776226.0
2021-08-30 10:30:00,48.75,48.96,48.64,48.91,945123.0,44.3348,44.5258,44.2348,44.4803,945123.0
2021-08-30 11:00:00,48.91,49.07,48.81,48.98,837092.0,44.4803,44.6258,44.3894,44.544,837092.0
2021-08-30 11:30:00,48.98,49.03,48.88,49.0,648779.0,44.544,44.5894,44.453,44.5622,648779.0
2021-08-30 12:00:00,49.0,49.08,48.84,48.86,592588.0,44.5622,44.6349,44.4167,44.4348,592588.0
2021-08-30 12:30:00,48.86,48.92,48.79,48.84,438193.0,44.4348,44.4894,44.3712,44.4167,438193.0
2021-08-30 13:00:00,48.84,48.88,48.72,48.77,547947.0,44.4167,44.453,44.3075,44.353,547947.0
2021-08-30 13:30:00,48.77,48.82,48.67,48.73,488915.0,44.353,44.3985,44.2621,44.3166,488915.0
2021-08-30 14:00:00,48.72,48.75,48.62,48.69,466860.0,44.3075,44.3348,44.2166,44.2802,466860.0
2021-08-30 14:30:00,48.68,48.71,48.62,48.63,425725.0,44.2711,44.2984,44.2166,44.2257,425725.0
2021-08-30 15:00:00,48.63,48.76,48.55,48.61,823203.0,44.2257,44.3439,44.1529,44.2075,823203.0
2021-08-30 15:30:00,48.6,48.61,48.35,48.41,2403642.0,44.1984,44.2075,43.971,44.0256,2403642.0
2021-08-31 09:30:00,48.41,48.76,48.08,48.26,2342557.0,44.0256,44.3439,43.7255,43.8892,2342557.0
2021-08-31 10:00:00,48.26,48.72,48.25,48.54,1331909.0,43.8892,44.3075,43.8801,44.1438,1331909.0
2021-08-31 10:30:00,48.54,48.91,48.48,48.83,865636.0,44.1438,44.4803,44.0893,44.4076,865636.0
2021-08-31 11:00:00,48.83,48.99,48.78,48.9,639128.0,44.4076,44.5531,44.3621,44.4712,639128.0
2021-08-31 11:30:00,48.89,48.92,48.79,48.81,466709.0,44.4621,44.4894,44.3712,44.3894,466709.0
2021-08-31 12:00:00,48.8,48.95,48.78,48.92,553222.0,44.3803,44.5167,44.3621,44.4894,553222.0
2021-08-31 12:30:00,48.92,48.93,48.0,48.55,1960897.0,44.4894,44.4985,43.6527,44.1529,1960897.0
2021-08-31 13:00:00,48.55,48.6,46.33,46.61,13580354.0,44.1529,44.1984,42.134,42.3886,13580354.0
2021-08-31 13:30:00,46.61,46.71,46.07,46.4,7966719.0,42.3886,42.4796,41.8975,42.1976,7966719.0
2021-08-31 14:00:00,46.39,46.4,45.85,45.88,5864551.0,42.1885,42.1976,41.6975,41.7247,5864551.0
2021-08-31 14:30:00,45.88,46.07,45.7,45.77,6973999.0,41.7247,41.8975,41.561,41.6247,6973999.0
2021-08-31 15:00:00,45.77,45.83,45.21,45.46,8244218.0,41.6247,41.6793,41.1154,41.3428,8244218.0
2021-08-31 15:30:00,45.45,45.81,45.29,45.68,11152830.0,41.3337,41.6611,41.1882,41.5429,11152830.0
2021-09-01 09:30:00,45.7,45.97,44.34,44.37,11495234.0,41.561,41.8066,40.3242,40.3515,11495234.0
2021-09-01 10:00:00,44.37,44.55,43.7,44.18,11310766.0,40.3515,40.5152,39.7422,40.1787,11310766.0
2021-09-01 10:30:00,44.18,44.38,44.11,44.29,6424089.0,40.1787,40.3606,40.115,40.2787,6424089.0
2021-09-01 11:00:00,44.29,44.35,44.07,44.12,3809649.0,40.2787,40.3333,40.0787,40.1241,3809649.0
2021-09-01 11:30:00,44.13,44.2,43.79,43.82,3833301.0,40.1332,40.1969,39.824,39.8513,3833301.0
2021-09-01 12:00:00,43.81,43.9,43.71,43.75,4188568.0,39.8422,39.9241,39.7513,39.7876,4188568.0
2021-09-01 12:30:00,43.75,43.94,43.52,43.62,4485207.0,39.7876,39.9604,39.5785,39.6694,4485207.0
2021-09-01 13:00:00,43.63,43.73,43.53,43.55,4109761.0,39.6785,39.7695,39.5876,39.6058,4109761.0
2021-09-01 13:30:00,43.55,43.87,43.51,43.77,4055378.0,39.6058,39.8968,39.5694,39.8058,4055378.0
2021-09-01 14:00:00,43.77,43.88,43.52,43.52,2948919.0,39.8058,39.9059,39.5785,39.5785,2948919.0
2021-09-01 14:30:00,43.53,43.66,43.27,43.64,4288482.0,39.5876,39.7058,39.3511,39.6876,4288482.0
2021-09-01 15:00:00,43.63,43.77,43.52,43.59,3464794.0,39.6785,39.8058,39.5785,39.6421,3464794.0
2021-09-01 15:30:00,43.59,43.65,43.39,43.44,9697419.0,39.6421,39.6967,39.4603,39.5057,9697419.0
2021-09-02 09:30:00,43.68,44.21,43.54,44.19,5546444.0,39.724,40.206,39.5967,40.1878,5546444.0
2021-09-02 10:00:00,44.19,44.58,44.12,44.45,4319574.0,40.1878,40.5425,40.1241,40.4242,4319574.0
2021-09-02 10:30:00,44.46,44.73,44.45,44.68,3007010.0,40.4333,40.6789,40.4242,40.6334,3007010.0
2021-09-02 11:00:00,44.69,44.88,44.66,44.83,2340763.0,40.6425,40.8153,40.6152,40.7698,2340763.0
2021-09-02 11:30:00,44.83,44.85,44.74,44.84,1442636.0,40.7698,40.788,40.688,40.7789,1442636.0
2021-09-02 12:00:00,44.84,44.87,44.6,44.69,1570041.0,40.7789,40.8062,40.5607,40.6425,1570041.0
2021-09-02 12:30:00,44.69,44.7,44.55,44.64,1169737.0,40.6425,40.6516,40.5152,40.597,1169737.0
2021-09-02 13:00:00,44.65,44.73,44.59,44.65,1086070.0,40.6061,40.6789,40.5516,40.6061,1086070.0
2021-09-02 13:30:00,44.65,44.7,44.57,44.62,889296.0,40.6061,40.6516,40.5334,40.5789,889296.0
2021-09-02 14:00:00,44.62,44.64,44.41,44.46,1730871.0,40.5789,40.597,40.3879,40.4333,1730871.0
2021-09-02 14:30:00,44.46,44.56,44.4,44.52,1186468.0,40.4333,40.5243,40.3788,40.4879,1186468.0
2021-09-02 15:00:00,44.51,44.55,44.34,44.4,1418590.0,40.4788,40.5152,40.3242,40.3788,1418590.0
2021-09-02 15:30:00,44.4,44.64,44.33,44.57,4280938.0,40.3788,40.597,40.3151,40.5334,4280938.0
2021-09-03 09:30:00,44.3,44.5,44.01,44.04,2887043.0,40.2878,40.4697,40.0241,40.0514,2887043.0
2021-09-03 10:00:00,44.03,44.41,43.9,44.23,2434517.0,40.0423,40.3879,39.9241,40.2242,2434517.0
2021-09-03 10:30:00,44.24,44.25,43.93,44.08,1680034.0,40.2333,40.2424,39.9513,40.0878,1680034.0
2021-09-03 11:00:00,44.08,44.17,43.82,44.05,1295103.0,40.0878,40.1696,39.8513,40.0605,1295103.0
2021-09-03 11:30:00,44.05,44.27,44.0,44.23,1248090.0,40.0605,40.2606,40.015,40.2242,1248090.0
2021-09-03 12:00:00,44.23,44.23,43.95,44.07,857952.0,40.2242,40.2242,39.9695,40.0787,857952.0
2021-09-03 12:30:00,44.07,44.08,43.91,43.96,684997.0,40.0787,40.0878,39.9332,39.9786,684997.0
2021-09-03 13:00:00,43.96,44.06,43.93,44.0,790349.0,39.9786,40.0696,39.9513,40.015,790349.0
2021-09-03 13:30:00,43.99,44.14,43.98,44.08,519209.0,40.0059,40.1423,39.9968,40.0878,519209.0
2021-09-03 14:00:00,44.09,44.26,44.06,44.12,770005.0,40.0969,40.2515,40.0696,40.1241,770005.0
2021-09-03 14:30:00,44.12,44.26,44.09,44.22,894451.0,40.1241,40.2515,40.0969,40.2151,894451.0
2021-09-03 15:00:00,44.21,44.29,44.15,44.16,803316.0,40.206,40.2787,40.1514,40.1605,803316.0
2021-09-03 15:30:00,44.18,44.28,44.16,44.17,2070374.0,40.1787,40.2696,40.1605,40.1696,2070374.0
2021-09-07 09:30:00,44.32,44.96,44.25,44.75,2898730.0,40.306,40.8881,40.2424,40.6971,2898730.0
2021-09-07 10:00:00,44.75,44.87,44.53,44.64,1729088.0,40.6971,40.8062,40.497,40.597,1729088.0
2021-09-07 10:30:00,44.64,44.68,44.48,44.65,932536.0,40.597,40.6334,40.4515,40.6061,932536.0
2021-09-07 11:00:00,44.65,44.66,44.4,44.54,771991.0,40.6061,40.6152,40.3788,40.5061,771991.0
2021-09-07 11:30:00,44.54,44.63,44.39,44.44,714695.0,40.5061,40.5879,40.3697,40.4152,714695.0
2021-09-07 12:00:00,44.44,44.62,44.43,44.56,650717.0,40.4152,40.5789,40.4061,40.5243,650717.0
2021-09-07 12:30:00,44.56,44.7,44.55,44.66,593499.0,40.5243,40.6516,40.5152,40.6152,593499.0
2021-09-07 13:00:00,44.65,44.72,44.56,44.56,649735.0,40.6061,40.6698,40.5243,40.5243,649735.0
2021-09-07 13:30:00,44.57,44.61,44.48,44.59,894568.0,40.5334,40.5698,40.4515,40.5516,894568.0
2021-09-07 14:00:00,44.59,44.6,44.47,44.52,853133.0,40.5516,40.5607,40.4424,40.4879,853133.0
2021-09-07 14:30:00,44.52,44.58,44.46,44.48,1057976.0,40.4879,40.5425,40.4333,40.4515,1057976.0
2021-09-07 15:00:00,44.48,44.55,44.37,44.39,983919.0,40.4515,40.5152,40.3515,40.3697,983919.0
2021-09-07 15:30:00,44.39,44.42,44.26,44.3,3430516.0,40.3697,40.397,40.2515,40.2878,3430516.0
2021-09-08 09:30:00,44.12,44.54,43.93,44.2,2674778.0,40.1241,40.5061,39.9513,40.1969,2674778.0
2021-09-08 10:00:00,44.19,44.41,43.89,43.91,1684481.0,40.1878,40.3879,39.915,39.9332,1684481.0
2021-09-08 10:30:00,43.91,43.96,43.63,43.74,2526479.0,39.9332,39.9786,39.6785,39.7786,2526479.0
2021-09-08 11:00:00,43.75,43.89,43.69,43.76,1488597.0,39.7876,39.915,39.7331,39.7967,1488597.0
2021-09-08 11:30:00,43.76,43.84,43.71,43.8,1102846.0,39.7967,39.8695,39.7513,39.8331,1102846.0
2021-09-08 12:00:00,43.8,43.95,43.76,43.91,1325200.0,39.8331,39.9695,39.7967,39.9332,1325200.0
2021-09-08 12:30:00,43.92,44.0,43.83,43.88,674117.0,39.9423,40.015,39.8604,39.9059,674117.0
2021-09-08 13:00:00,43.88,43.88,43.72,43.81,856914.0,39.9059,39.9059,39.7604,39.8422,856914.0
2021-09-08 13:30:00,43.8,43.84,43.73,43.75,499349.0,39.8331,39.8695,39.7695,39.7876,499349.0
2021-09-08 14:00:00,43.74,43.86,43.73,43.77,801527.0,39.7786,39.8877,39.7695,39.8058,801527.0
2021-09-08 14:30:00,43.78,43.85,43.74,43.84,634737.0,39.8149,39.8786,39.7786,39.8695,634737.0
2021-09-08 15:00:00,43.84,43.89,43.79,43.83,767289.0,39.8695,39.915,39.824,39.8604,767289.0
2021-09-08 15:30:00,43.84,43.86,43.75,43.81,2257844.0,39.8695,39.8877,39.7876,39.8422,2257844.0
2021-09-09 09:30:00,43.85,44.43,43.76,44.38,2204127.0,39.8786,40.4061,39.7967,40.3606,2204127.0
2021-09-09 10:00:00,44.39,44.65,44.38,44.52,1662394.0,40.3697,40.6061,40.3606,40.4879,1662394.0
2021-09-09 10:30:00,44.52,44.65,44.49,44.55,1017103.0,40.4879,40.6061,40.4606,40.5152,1017103.0
2021-09-09 11:00:00,44.55,44.72,44.38,44.4,1109845.0,40.5152,40.6698,40.3606,40.3788,1109845.0
2021-09-09 11:30:00,44.4,44.61,44.38,44.6,725052.0,40.3788,40.5698,40.3606,40.5607,725052.0
2021-09-09 12:00:00,44.6,44.62,44.37,44.47,859609.0,40.5607,40.5789,40.3515,40.4424,859609.0
2021-09-09 12:30:00,44.46,44.65,44.43,44.59,1063790.0,40.4333,40.6061,40.4061,40.5516,1063790.0
2021-09-09 13:00:00,44.59,44.65,44.37,44.44,895642.0,40.5516,40.6061,40.3515,40.4152,895642.0
2021-09-09 13:30:00,44.45,44.45,44.31,44.37,913245.0,40.4242,40.4242,40.2969,40.3515,913245.0
2021-09-09 14:00:00,44.37,44.44,44.3,44.38,948070.0,40.3515,40.4152,40.2878,40.3606,948070.0
2021-09-09 14:30:00,44.38,44.45,44.31,44.38,970635.0,40.3606,40.4242,40.2969,40.3606,970635.0
2021-09-09 15:00:00,44.38,44.48,44.29,44.33,1129756.0,40.3606,40.4515,40.2787,40.3151,1129756.0
2021-09-09 15:30:00,44.33,44.62,44.28,44.37,2570594.0,40.3151,40.5789,40.2696,40.3515,2570594.0
2021-09-10 09:30:00,45.0,45.25,44.31,44.36,4473986.0,40.9244,41.1518,40.2969,40.3424,4473986.0
2021-09-10 10:00:00,44.34,44.62,44.18,44.55,2208930.0,40.3242,40.5789,40.1787,40.5152,2208930.0
2021-09-10 10:30:00,44.54,44.58,44.2,44.27,1206975.0,40.5061,40.5425,40.1969,40.2606,1206975.0
2021-09-10 11:00:00,44.27,44.55,44.23,44.53,1254903.0,40.2606,40.5152,40.2242,40.497,1254903.0
2021-09-10 11:30:00,44.53,44.75,44.45,44.72,1306977.0,40.497,40.6971,40.4242,40.6698,1306977.0
2021-09-10 12:00:00,44.73,44.91,44.67,44.82,1241568.0,40.6789,40.8426,40.6243,40.7607,1241568.0
2021-09-10 12:30:00,44.82,44.98,44.8,44.88,700882.0,40.7607,40.9062,40.7426,40.8153,700882.0
2021-09-10 13:00:00,44.88,44.93,44.66,44.67,1029352.0,40.8153,40.8608,40.6152,40.6243,1029352.0
2021-09-10 13:30:00,44.68,44.73,44.6,44.71,937231.0,40.6334,40.6789,40.5607,40.6607,937231.0
2021-09-10 14:00:00,44.7,44.72,44.56,44.57,695343.0,40.6516,40.6698,40.5243,40.5334,695343.0
2021-09-10 14:30:00,44.57,44.66,44.51,44.53,998747.0,40.5334,40.6152,40.4788,40.497,998747.0
2021-09-10 15:00:00,44.53,44.53,44.4,44.42,950764.0,40.497,40.497,40.3788,40.397,950764.0
2021-09-10 15:30:00,44.42,44.42,44.27,44.32,2263767.0,40.397,40.397,40.2606,40.306,2263767.0
2021-09-13 09:30:00,44.55,45.4,44.55,45.15,3444657.0,40.5152,41.2882,40.5152,41.0609,3444657.0
2021-09-13 10:00:00,45.15,45.5,44.82,45.34,2294114.0,41.0609,41.3792,40.7607,41.2336,2294114.0
2021-09-13 10:30:00,45.34,45.49,45.19,45.47,1446440.0,41.2336,41.3701,41.0972,41.3519,1446440.0
2021-09-13 11:00:00,45.47,45.5,45.19,45.46,1411691.0,41.3519,41.3792,41.0972,41.3428,1411691.0
2021-09-13 11:30:00,45.46,45.63,45.45,45.59,1741571.0,41.3428,41.4974,41.3337,41.461,1741571.0
2021-09-13 12:00:00,45.58,45.77,45.51,45.61,1349148.0,41.4519,41.6247,41.3882,41.4792,1349148.0
2021-09-13 12:30:00,45.6,45.68,45.45,45.59,936103.0,41.4701,41.5429,41.3337,41.461,936103.0
2021-09-13 13:00:00,45.58,45.6,45.34,45.37,862153.0,41.4519,41.4701,41.2336,41.2609,862153.0
2021-09-13 13:30:00,45.37,45.48,45.31,45.39,1071837.0,41.2609,41.361,41.2064,41.2791,1071837.0
2021-09-13 14:00:00,45.4,45.58,45.39,45.52,1055513.0,41.2882,41.4519,41.2791,41.3973,1055513.0
2021-09-13 14:30:00,45.52,45.65,45.39,45.59,1278197.0,41.3973,41.5156,41.2791,41.461,1278197.0
2021-09-13 15:00:00,45.59,45.64,45.38,45.63,1726837.0,41.461,41.5065,41.27,41.4974,1726837.0
2021-09-13 15:30:00,45.64,45.81,45.57,45.75,3733365.0,41.5065,41.6611,41.4428,41.6065,3733365.0
2021-09-14 09:30:00,46.02,46.94,45.92,46.59,6382553.0,41.8521,42.6887,41.7611,42.3704,6382553.0
2021-09-14 10:00:00,46.59,46.59,46.04,46.08,3391354.0,42.3704,42.3704,41.8702,41.9066,3391354.0
2021-09-14 10:30:00,46.07,46.15,45.76,45.9,2455609.0,41.8975,41.9703,41.6156,41.7429,2455609.0
2021-09-14 11:00:00,45.91,46.15,45.84,45.94,1495169.0,41.752,41.9703,41.6884,41.7793,1495169.0
2021-09-14 11:30:00,45.95,46.01,45.75,45.93,1503668.0,41.7884,41.843,41.6065,41.7702,1503668.0
2021-09-14 12:00:00,45.93,46.09,45.89,46.04,1027035.0,41.7702,41.9157,41.7338,41.8702,1027035.0
2021-09-14 12:30:00,46.05,46.07,45.86,45.88,1110209.0,41.8793,41.8975,41.7065,41.7247,1110209.0
2021-09-14 13:00:00,45.88,46.0,45.78,45.97,1266222.0,41.7247,41.8339,41.6338,41.8066,1266222.0
2021-09-14 13:30:00,45.97,46.23,45.89,46.16,1240836.0,41.8066,42.043,41.7338,41.9794,1240836.0
2021-09-14 14:00:00,46.16,46.17,45.98,46.13,1288238.0,41.9794,41.9885,41.8157,41.9521,1288238.0
2021-09-14 14:30:00,46.13,46.13,45.83,46.03,1769243.0,41.9521,41.9521,41.6793,41.8612,1769243.0
2021-09-14 15:00:00,46.03,46.1,45.9,45.91,1444111.0,41.8612,41.9248,41.7429,41.752,1444111.0
2021-09-14 15:30:00,45.91,46.11,45.89,46.07,4595481.0,41.752,41.9339,41.7338,41.8975,4595481.0
2021-09-15 09:30:00,45.87,46.4,45.85,46.22,3168212.0,41.7156,42.1976,41.6975,42.0339,3168212.0
2021-09-15 10:00:00,46.22,46.29,45.89,46.18,1877773.0,42.0339,42.0976,41.7338,41.9976,1877773.0
2021-09-15 10:30:00,46.17,46.35,46.04,46.11,1657509.0,41.9885,42.1522,41.8702,41.9339,1657509.0
2021-09-15 11:00:00,46.11,46.48,46.08,46.41,1655067.0,41.9339,42.2704,41.9066,42.2067,1655067.0
2021-09-15 11:30:00,46.41,46.58,46.37,46.55,1668223.0,42.2067,42.3613,42.1704,42.3341,1668223.0
2021-09-15 12:00:00,46.54,46.59,46.42,46.44,1285457.0,42.325,42.3704,42.2158,42.234,1285457.0
2021-09-15 12:30:00,46.45,46.56,46.43,46.53,1136127.0,42.2431,42.3432,42.2249,42.3159,1136127.0
2021-09-15 13:00:00,46.53,46.58,46.47,46.56,977889.0,42.3159,42.3613,42.2613,42.3432,977889.0
2021-09-15 13:30:00,46.56,46.69,46.55,46.58,1112019.0,42.3432,42.4614,42.3341,42.3613,1112019.0
2021-09-15 14:00:00,46.59,46.75,46.57,46.71,1274634.0,42.3704,42.5159,42.3522,42.4796,1274634.0
2021-09-15 14:30:00,46.71,46.82,46.61,46.63,1531539.0,42.4796,42.5796,42.3886,42.4068,1531539.0
2021-09-15 15:00:00,46.64,46.81,46.61,46.72,1836385.0,42.4159,42.5705,42.3886,42.4887,1836385.0
2021-09-15 15:30:00,46.72,46.89,46.61,46.64,3424442.0,42.4887,42.6433,42.3886,42.4159,3424442.0
2021-09-16 09:30:00,46.9,47.27,46.59,46.69,3091967.0,42.6524,42.9888,42.3704,42.4614,3091967.0
2021-09-16 10:00:00,46.69,46.74,46.35,46.45,1861552.0,42.4614,42.5068,42.1522,42.2431,1861552.0
2021-09-16 10:30:00,46.44,46.48,46.0,46.11,1641697.0,42.234,42.2704,41.8339,41.9339,1641697.0
2021-09-16 11:00:00,46.1,46.38,46.07,46.33,1079722.0,41.9248,42.1795,41.8975,42.134,1079722.0
2021-09-16 11:30:00,46.33,46.37,46.2,46.25,1130316.0,42.134,42.1704,42.0158,42.0612,1130316.0
2021-09-16 12:00:00,46.25,46.3,46.13,46.22,970000.0,42.0612,42.1067,41.9521,42.0339,970000.0
2021-09-16 12:30:00,46.21,46.41,46.2,46.34,797428.0,42.0248,42.2067,42.0158,42.1431,797428.0
2021-09-16 13:00:00,46.33,46.33,46.22,46.23,840701.0,42.134,42.134,42.0339,42.043,840701.0
2021-09-16 13:30:00,46.23,46.35,46.17,46.28,1004229.0,42.043,42.1522,41.9885,42.0885,1004229.0
2021-09-16 14:00:00,46.29,46.57,46.25,46.54,957026.0,42.0976,42.3522,42.0612,42.325,957026.0
2021-09-16 14:30:00,46.54,46.62,46.51,46.58,927738.0,42.325,42.3977,42.2977,42.3613,927738.0
2021-09-16 15:00:00,46.58,46.68,46.45,46.47,1326943.0,42.3613,42.4523,42.2431,42.2613,1326943.0
2021-09-16 15:30:00,46.47,46.57,46.26,46.29,2705703.0,42.2613,42.3522,42.0703,42.0976,2705703.0
2021-09-17 09:30:00,45.78,46.57,45.74,46.24,5332572.0,41.6338,42.3522,41.5974,42.0521,5332572.0
2021-09-17 10:00:00,46.24,46.45,46.17,46.32,1481334.0,42.0521,42.2431,41.9885,42.1249,1481334.0
2021-09-17 10:30:00,46.31,46.36,46.09,46.23,1353255.0,42.1158,42.1613,41.9157,42.043,1353255.0
2021-09-17 11:00:00,46.22,46.61,46.18,46.43,1128377.0,42.0339,42.3886,41.9976,42.2249,1128377.0
2021-09-17 11:30:00,46.42,46.53,46.32,46.45,1005823.0,42.2158,42.3159,42.1249,42.2431,1005823.0
2021-09-17 12:00:00,46.45,46.47,46.24,46.27,1285181.0,42.2431,42.2613,42.0521,42.0794,1285181.0
2021-09-17 12:30:00,46.28,46.41,46.24,46.27,763044.0,42.0885,42.2067,42.0521,42.0794,763044.0
2021-09-17 13:00:00,46.26,46.33,46.19,46.3,764568.0,42.0703,42.134,42.0067,42.1067,764568.0
2021-09-17 13:30:00,46.3,46.47,46.23,46.45,855874.0,42.1067,42.2613,42.043,42.2431,855874.0
2021-09-17 14:00:00,46.45,46.55,46.37,46.46,1131026.0,42.2431,42.3341,42.1704,42.2522,1131026.0
2021-09-17 14:30:00,46.46,46.69,46.4,46.61,1062853.0,42.2522,42.4614,42.1976,42.3886,1062853.0
2021-09-17 15:00:00,46.61,46.67,46.48,46.53,1546862.0,42.3886,42.4432,42.2704,42.3159,1546862.0
2021-09-17 15:30:00,46.53,46.66,46.39,46.46,3445251.0,42.3159,42.4341,42.1885,42.2522,3445251.0
2021-09-20 09:30:00,45.04,45.28,44.84,45.03,3738351.0,40.9608,41.1791,40.7789,40.9517,3738351.0
2021-09-20 10:00:00,45.03,45.4,44.88,45.06,2182851.0,40.9517,41.2882,40.8153,40.979,2182851.0
2021-09-20 10:30:00,45.06,45.6,44.99,45.43,1813151.0,40.979,41.4701,40.9153,41.3155,1813151.0
2021-09-20 11:00:00,45.43,45.56,45.28,45.36,1526922.0,41.3155,41.4337,41.1791,41.2518,1526922.0
2021-09-20 11:30:00,45.36,45.43,45.23,45.28,1373274.0,41.2518,41.3155,41.1336,41.1791,1373274.0
2021-09-20 12:00:00,45.28,45.38,45.15,45.35,1355517.0,41.1791,41.27,41.0609,41.2427,1355517.0
2021-09-20 12:30:00,45.34,45.44,45.32,45.35,784349.0,41.2336,41.3246,41.2155,41.2427,784349.0
2021-09-20 13:00:00,45.35,45.39,45.15,45.34,1332049.0,41.2427,41.2791,41.0609,41.2336,1332049.0
2021-09-20 13:30:00,45.34,45.45,45.26,45.37,960368.0,41.2336,41.3337,41.1609,41.2609,960368.0
2021-09-20 14:00:00,45.37,45.44,45.19,45.27,1055651.0,41.2609,41.3246,41.0972,41.17,1055651.0
2021-09-20 14:30:00,45.27,45.28,45.03,45.03,1380891.0,41.17,41.1791,40.9517,40.9517,1380891.0
2021-09-20 15:00:00,45.03,45.33,44.98,45.33,1956908.0,40.9517,41.2245,40.9062,41.2245,1956908.0
2021-09-20 15:30:00,45.33,45.87,45.31,45.8,3360375.0,41.2245,41.7156,41.2064,41.652,3360375.0
2021-09-21 09:30:00,45.98,46.36,45.83,46.23,2311876.0,41.8157,42.1613,41.6793,42.043,2311876.0
2021-09-21 10:00:00,46.23,46.27,45.92,46.07,1623765.0,42.043,42.0794,41.7611,41.8975,1623765.0
2021-09-21 10:30:00,46.08,46.19,45.84,45.93,1470683.0,41.9066,42.0067,41.6884,41.7702,1470683.0
2021-09-21 11:00:00,45.93,46.03,45.73,45.77,1468973.0,41.7702,41.8612,41.5883,41.6247,1468973.0
2021-09-21 11:30:00,45.78,46.05,45.76,45.91,1305198.0,41.6338,41.8793,41.6156,41.752,1305198.0
2021-09-21 12:00:00,45.91,46.2,45.89,46.12,865765.0,41.752,42.0158,41.7338,41.943,865765.0
2021-09-21 12:30:00,46.12,46.17,45.93,46.05,1001125.0,41.943,41.9885,41.7702,41.8793,1001125.0
2021-09-21 13:00:00,46.05,46.13,45.99,46.03,768191.0,41.8793,41.9521,41.8248,41.8612,768191.0
2021-09-21 13:30:00,46.03,46.27,45.99,46.07,1087938.0,41.8612,42.0794,41.8248,41.8975,1087938.0
2021-09-21 14:00:00,46.08,46.18,45.94,45.97,1045842.0,41.9066,41.9976,41.7793,41.8066,1045842.0
2021-09-21 14:30:00,45.97,46.15,45.91,46.05,1242264.0,41.8066,41.9703,41.752,41.8793,1242264.0
2021-09-21 15:00:00,46.05,46.22,45.98,46.19,1676452.0,41.8793,42.0339,41.8157,42.0067,1676452.0
2021-09-21 15:30:00,46.19,46.25,45.81,45.83,2342137.0,42.0067,42.0612,41.6611,41.6793,2342137.0
2021-09-22 09:30:00,46.49,47.11,46.47,47.05,2245796.0,42.2795,42.8433,42.2613,42.7888,2245796.0
2021-09-22 10:00:00,47.05,47.1,46.83,46.92,1599019.0,42.7888,42.8342,42.5887,42.6705,1599019.0
2021-09-22 10:30:00,46.92,47.23,46.88,47.21,1503561.0,42.6705,42.9525,42.6342,42.9343,1503561.0
2021-09-22 11:00:00,47.22,47.39,47.17,47.36,1331847.0,42.9434,43.098,42.8979,43.0707,1331847.0
2021-09-22 11:30:00,47.36,47.52,47.28,47.34,1860291.0,43.0707,43.2162,42.9979,43.0525,1860291.0
2021-09-22 12:00:00,47.34,47.41,47.28,47.39,1316631.0,43.0525,43.1162,42.9979,43.098,1316631.0
2021-09-22 12:30:00,47.39,47.41,47.25,47.31,814942.0,43.098,43.1162,42.9707,43.0252,814942.0
2021-09-22 13:00:00,47.32,47.35,47.25,47.29,743813.0,43.0343,43.0616,42.9707,43.007,743813.0
2021-09-22 13:30:00,47.29,47.4,47.28,47.39,1201154.0,43.007,43.1071,42.9979,43.098,1201154.0
2021-09-22 14:00:00,47.38,47.69,47.31,47.56,2193612.0,43.0889,43.3708,43.0252,43.2526,2193612.0
2021-09-22 14:30:00,47.56,47.64,47.26,47.42,2147956.0,43.2526,43.3253,42.9798,43.1253,2147956.0
2021-09-22 15:00:00,47.41,47.54,47.14,47.42,3343531.0,43.1162,43.2344,42.8706,43.1253,3343531.0
2021-09-22 15:30:00,47.42,47.59,47.05,47.07,3520503.0,43.1253,43.2799,42.7888,42.807,3520503.0
2021-09-23 09:30:00,47.46,47.64,47.2,47.26,2296579.0,43.1616,43.3253,42.9252,42.9798,2296579.0
2021-09-23 10:00:00,47.26,47.53,47.15,47.41,1758893.0,42.9798,43.2253,42.8797,43.1162,1758893.0
2021-09-23 10:30:00,47.4,47.81,47.4,47.77,1427602.0,43.1071,43.4799,43.1071,43.4436,1427602.0
2021-09-23 11:00:00,47.76,47.86,47.64,47.84,958129.0,43.4345,43.5254,43.3253,43.5072,958129.0
2021-09-23 11:30:00,47.83,47.9,47.76,47.84,940682.0,43.4981,43.5618,43.4345,43.5072,940682.0
2021-09-23 12:00:00,47.84,47.99,47.79,47.98,1056549.0,43.5072,43.6436,43.4618,43.6345,1056549.0
2021-09-23 12:30:00,47.98,48.1,47.94,48.0,1174139.0,43.6345,43.7437,43.5982,43.6527,1174139.0
2021-09-23 13:00:00,48.01,48.17,48.0,48.04,1657407.0,43.6618,43.8073,43.6527,43.6891,1657407.0
2021-09-23 13:30:00,48.04,48.1,48.01,48.06,917967.0,43.6891,43.7437,43.6618,43.7073,917967.0
2021-09-23 14:00:00,48.07,48.09,47.96,47.98,983801.0,43.7164,43.7346,43.6164,43.6345,983801.0
2021-09-23 14:30:00,47.98,48.05,47.81,47.82,1260315.0,43.6345,43.6982,43.4799,43.489,1260315.0
2021-09-23 15:00:00,47.82,47.86,47.72,47.84,871208.0,43.489,43.5254,43.3981,43.5072,871208.0
2021-09-23 15:30:00,47.83,47.94,47.78,47.8,2131688.0,43.4981,43.5982,43.4527,43.4708,2131688.0
2021-09-24 09:30:00,47.78,48.46,47.73,48.45,2163394.0,43.4527,44.0711,43.4072,44.062,2163394.0
2021-09-24 10:00:00,48.45,48.57,48.31,48.41,2140881.0,44.062,44.1711,43.9347,44.0256,2140881.0
2021-09-24 10:30:00,48.41,48.47,48.28,48.35,1276385.0,44.0256,44.0802,43.9074,43.971,1276385.0
2021-09-24 11:00:00,48.36,48.44,48.27,48.32,635474.0,43.9801,44.0529,43.8983,43.9438,635474.0
2021-09-24 11:30:00,48.32,48.55,48.27,48.49,782991.0,43.9438,44.1529,43.8983,44.0984,782991.0
2021-09-24 12:00:00,48.5,48.55,48.43,48.45,830548.0,44.1074,44.1529,44.0438,44.062,830548.0
2021-09-24 12:30:00,48.45,48.47,48.33,48.38,493655.0,44.062,44.0802,43.9528,43.9983,493655.0
2021-09-24 13:00:00,48.38,48.42,48.32,48.4,466841.0,43.9983,44.0347,43.9438,44.0165,466841.0
2021-09-24 13:30:00,48.39,48.4,48.17,48.17,863354.0,44.0074,44.0165,43.8073,43.8073,863354.0
2021-09-24 14:00:00,48.18,48.23,48.11,48.14,722136.0,43.8164,43.8619,43.7528,43.7801,722136.0
2021-09-24 14:30:00,48.14,48.15,48.03,48.13,810874.0,43.7801,43.7891,43.68,43.771,810874.0
2021-09-24 15:00:00,48.13,48.13,47.97,48.03,1111641.0,43.771,43.771,43.6254,43.68,1111641.0
2021-09-24 15:30:00,48.02,48.14,47.91,47.92,3671868.0,43.6709,43.7801,43.5709,43.58,3671868.0
2021-09-27 09:30:00,48.38,48.94,48.37,48.53,3404456.0,43.9983,44.5076,43.9892,44.1347,3404456.0
2021-09-27 10:00:00,48.53,48.57,47.89,48.06,3443958.0,44.1347,44.1711,43.5527,43.7073,3443958.0
2021-09-27 10:30:00,48.05,48.12,47.88,48.04,1519624.0,43.6982,43.7619,43.5436,43.6891,1519624.0
2021-09-27 11:00:00,48.03,48.14,47.94,48.07,1801279.0,43.68,43.7801,43.5982,43.7164,1801279.0
2021-09-27 11:30:00,48.07,48.11,47.95,48.04,1287950.0,43.7164,43.7528,43.6073,43.6891,1287950.0
2021-09-27 12:00:00,48.04,48.23,47.99,48.21,1350591.0,43.6891,43.8619,43.6436,43.8437,1350591.0
2021-09-27 12:30:00,48.21,48.22,46.81,46.81,5717710.0,43.8437,43.8528,42.5705,42.5705,5717710.0
2021-09-27 13:00:00,46.8,47.83,46.16,47.21,11385827.0,42.5614,43.4981,41.9794,42.9343,11385827.0
2021-09-27 13:30:00,47.21,47.41,47.15,47.29,2567830.0,42.9343,43.1162,42.8797,43.007,2567830.0
2021-09-27 14:00:00,47.29,47.63,47.24,47.62,2910166.0,43.007,43.3162,42.9616,43.3071,2910166.0
2021-09-27 14:30:00,47.62,47.66,47.45,47.55,1506617.0,43.3071,43.3435,43.1525,43.2435,1506617.0
2021-09-27 15:00:00,47.54,47.7,47.49,47.6,1659063.0,43.2344,43.3799,43.1889,43.289,1659063.0
2021-09-27 15:30:00,47.59,47.67,47.52,47.56,3495205.0,43.2799,43.3526,43.2162,43.2526,3495205.0
2021-09-28 09:30:00,47.01,47.03,45.9,46.15,7125263.0,42.7524,42.7706,41.7429,41.9703,7125263.0
2021-09-28 10:00:00,46.16,46.23,45.22,45.29,4681159.0,41.9794,42.043,41.1245,41.1882,4681159.0
2021-09-28 10:30:00,45.29,45.77,45.19,45.55,3471574.0,41.1882,41.6247,41.0972,41.4246,3471574.0
2021-09-28 11:00:00,45.55,45.59,45.22,45.43,2080560.0,41.4246,41.461,41.1245,41.3155,2080560.0
2021-09-28 11:30:00,45.43,45.45,45.13,45.29,2653271.0,41.3155,41.3337,41.0427,41.1882,2653271.0
2021-09-28 12:00:00,45.29,45.54,45.06,45.51,2075982.0,41.1882,41.4155,40.979,41.3882,2075982.0
2021-09-28 12:30:00,45.51,45.69,45.42,45.57,1952222.0,41.3882,41.5519,41.3064,41.4428,1952222.0
2021-09-28 13:00:00,45.57,45.82,45.54,45.75,1572953.0,41.4428,41.6702,41.4155,41.6065,1572953.0
2021-09-28 13:30:00,45.75,45.83,45.66,45.68,1240285.0,41.6065,41.6793,41.5247,41.5429,1240285.0
2021-09-28 14:00:00,45.69,45.86,45.52,45.86,1901488.0,41.5519,41.7065,41.3973,41.7065,1901488.0
2021-09-28 14:30:00,45.86,46.44,45.77,46.23,4422031.0,41.7065,42.234,41.6247,42.043,4422031.0
2021-09-28 15:00:00,46.25,46.5,46.11,46.11,2603357.0,42.0612,42.2886,41.9339,41.9339,2603357.0
2021-09-28 15:30:00,46.11,46.24,45.87,45.91,6263235.0,41.9339,42.0521,41.7156,41.752,6263235.0
2021-09-29 09:30:00,46.45,46.62,45.93,46.54,2641655.0,42.2431,42.3977,41.7702,42.325,2641655.0
2021-09-29 10:00:00,46.54,46.86,46.49,46.65,1918331.0,42.325,42.616,42.2795,42.425,1918331.0
2021-09-29 10:30:00,46.64,46.73,46.44,46.7,1122412.0,42.4159,42.4978,42.234,42.4705,1122412.0
2021-09-29 11:00:00,46.7,47.04,46.65,46.96,1848958.0,42.4705,42.7797,42.425,42.7069,1848958.0
2021-09-29 11:30:00,46.95,47.07,46.92,47.07,997759.0,42.6978,42.807,42.6705,42.807,997759.0
2021-09-29 12:00:00,47.07,47.15,46.88,46.91,1197625.0,42.807,42.8797,42.6342,42.6615,1197625.0
2021-09-29 12:30:00,46.91,46.99,46.81,46.85,730125.0,42.6615,42.7342,42.5705,42.6069,730125.0
2021-09-29 13:00:00,46.84,46.93,46.79,46.83,832003.0,42.5978,42.6796,42.5523,42.5887,832003.0
2021-09-29 13:30:00,46.83,46.89,46.68,46.88,865116.0,42.5887,42.6433,42.4523,42.6342,865116.0
2021-09-29 14:00:00,46.87,46.98,46.84,46.9,852581.0,42.6251,42.7251,42.5978,42.6524,852581.0
2021-09-29 14:30:00,46.9,47.01,46.89,46.97,822588.0,42.6524,42.7524,42.6433,42.716,822588.0
2021-09-29 15:00:00,46.97,47.13,46.88,47.06,859135.0,42.716,42.8615,42.6342,42.7979,859135.0
2021-09-29 15:30:00,47.07,47.11,46.94,47.04,2914748.0,42.807,42.8433,42.6887,42.7797,2914748.0
2021-09-30 09:30:00,47.14,47.15,46.68,46.84,1881122.0,42.8706,42.8797,42.4523,42.5978,1881122.0
2021-09-30 10:00:00,46.84,47.08,46.75,46.83,1009570.0,42.5978,42.8161,42.5159,42.5887,1009570.0
2021-09-30 10:30:00,46.84,46.99,46.66,46.71,837165.0,42.5978,42.7342,42.4341,42.4796,837165.0
2021-09-30 11:00:00,46.7,47.06,46.68,47.03,862942.0,42.4705,42.7979,42.4523,42.7706,862942.0
2021-09-30 11:30:00,47.02,47.02,46.44,46.5,873555.0,42.7615,42.7615,42.234,42.2886,873555.0
2021-09-30 12:00:00,46.49,46.53,46.14,46.19,1094188.0,42.2795,42.3159,41.9612,42.0067,1094188.0
2021-09-30 12:30:00,46.19,46.39,46.12,46.29,894838.0,42.0067,42.1885,41.943,42.0976,894838.0
2021-09-30 13:00:00,46.29,46.51,46.25,46.43,1080363.0,42.0976,42.2977,42.0612,42.2249,1080363.0
2021-09-30 13:30:00,46.43,46.55,46.27,46.55,704338.0,42.2249,42.3341,42.0794,42.3341,704338.0
2021-09-30 14:00:00,46.55,46.71,46.48,46.63,1155066.0,42.3341,42.4796,42.2704,42.4068,1155066.0
2021-09-30 14:30:00,46.63,46.85,46.58,46.7,1002184.0,42.4068,42.6069,42.3613,42.4705,1002184.0
2021-09-30 15:00:00,46.71,46.82,46.67,46.73,1350526.0,42.4796,42.5796,42.4432,42.4978,1350526.0
2021-09-30 15:30:00,46.73,46.83,46.41,46.42,4112269.0,42.4978,42.5887,42.2067,42.2158,4112269.0
2021-10-01 09:30:00,46.55,46.97,46.5,46.72,1701639.0,42.3341,42.716,42.2886,42.4887,1701639.0
2021-10-01 10:00:00,46.72,47.03,46.49,46.55,1452732.0,42.4887,42.7706,42.2795,42.3341,1452732.0
2021-10-01 10:30:00,46.54,46.8,46.49,46.77,805943.0,42.325,42.5614,42.2795,42.5341,805943.0
2021-10-01 11:00:00,46.77,46.88,46.67,46.73,1041900.0,42.5341,42.6342,42.4432,42.4978,1041900.0
2021-10-01 11:30:00,46.73,46.86,46.64,46.67,971508.0,42.4978,42.616,42.4159,42.4432,971508.0
2021-10-01 12:00:00,46.68,46.8,46.65,46.75,518836.0,42.4523,42.5614,42.425,42.5159,518836.0
2021-10-01 12:30:00,46.76,46.84,46.72,46.76,540414.0,42.525,42.5978,42.4887,42.525,540414.0
2021-10-01 13:00:00,46.76,46.9,46.7,46.85,577673.0,42.525,42.6524,42.4705,42.6069,577673.0
2021-10-01 13:30:00,46.85,47.08,46.83,47.01,638890.0,42.6069,42.8161,42.5887,42.7524,638890.0
2021-10-01 14:00:00,47.01,47.22,47.01,47.15,857753.0,42.7524,42.9434,42.7524,42.8797,857753.0
2021-10-01 14:30:00,47.15,47.18,47.03,47.13,777919.0,42.8797,42.907,42.7706,42.8615,777919.0
2021-10-01 15:00:00,47.13,47.31,47.11,47.13,986106.0,42.8615,43.0252,42.8433,42.8615,986106.0
2021-10-01 15:30:00,47.13,47.17,46.97,47.04,2681890.0,42.8615,42.8979,42.716,42.7797,2681890.0
2021-10-04 09:30:00,47.02,47.69,46.94,47.59,2274717.0,42.7615,43.3708,42.6887,43.2799,2274717.0
2021-10-04 10:00:00,47.59,47.65,47.0,47.09,2194265.0,43.2799,43.3344,42.7433,42.8251,2194265.0
2021-10-04 10:30:00,47.09,47.17,46.71,47.03,1681651.0,42.8251,42.8979,42.4796,42.7706,1681651.0
2021-10-04 11:00:00,47.03,47.09,46.81,46.89,721853.0,42.7706,42.8251,42.5705,42.6433,721853.0
2021-10-04 11:30:00,46.9,47.15,46.87,47.14,826566.0,42.6524,42.8797,42.6251,42.8706,826566.0
2021-10-04 12:00:00,47.13,47.15,46.95,46.98,693376.0,42.8615,42.8797,42.6978,42.7251,693376.0
2021-10-04 12:30:00,46.98,47.02,46.81,46.91,744164.0,42.7251,42.7615,42.5705,42.6615,744164.0
2021-10-04 13:00:00,46.91,46.95,46.76,46.78,719634.0,42.6615,42.6978,42.525,42.5432,719634.0
2021-10-04 13:30:00,46.78,46.91,46.71,46.82,711048.0,42.5432,42.6615,42.4796,42.5796,711048.0
2021-10-04 14:00:00,46.81,46.89,46.7,46.76,1049930.0,42.5705,42.6433,42.4705,42.525,1049930.0
2021-10-04 14:30:00,46.75,46.85,46.67,46.8,831779.0,42.5159,42.6069,42.4432,42.5614,831779.0
2021-10-04 15:00:00,46.81,46.93,46.8,46.84,1131994.0,42.5705,42.6796,42.5614,42.5978,1131994.0
2021-10-04 15:30:00,46.84,47.03,46.75,47.01,3636553.0,42.5978,42.7706,42.5159,42.7524,3636553.0
2021-10-05 09:30:00,47.5,47.81,47.35,47.63,1995411.0,43.198,43.4799,43.0616,43.3162,1995411.0
2021-10-05 10:00:00,47.63,48.33,47.63,48.32,2261396.0,43.3162,43.9528,43.3162,43.9438,2261396.0
2021-10-05 10:30:00,48.32,48.45,48.18,48.24,2164672.0,43.9438,44.062,43.8164,43.871,2164672.0
2021-10-05 11:00:00,48.24,48.29,48.14,48.2,1035548.0,43.871,43.9165,43.7801,43.8346,1035548.0
2021-10-05 11:30:00,48.19,48.19,48.02,48.17,1010827.0,43.8255,43.8255,43.6709,43.8073,1010827.0
2021-10-05 12:00:00,48.16,48.22,47.91,48.0,795061.0,43.7982,43.8528,43.5709,43.6527,795061.0
2021-10-05 12:30:00,48.0,48.13,47.97,48.12,560853.0,43.6527,43.771,43.6254,43.7619,560853.0
2021-10-05 13:00:00,48.12,48.19,48.07,48.13,508100.0,43.7619,43.8255,43.7164,43.771,508100.0
2021-10-05 13:30:00,48.13,48.22,48.11,48.17,542940.0,43.771,43.8528,43.7528,43.8073,542940.0
2021-10-05 14:00:00,48.17,48.22,48.12,48.19,502365.0,43.8073,43.8528,43.7619,43.8255,502365.0
2021-10-05 14:30:00,48.19,48.22,48.13,48.2,706745.0,43.8255,43.8528,43.771,43.8346,706745.0
2021-10-05 15:00:00,48.2,48.29,48.14,48.17,1040880.0,43.8346,43.9165,43.7801,43.8073,1040880.0
2021-10-05 15:30:00,48.17,48.23,47.94,47.96,3154733.0,43.8073,43.8619,43.5982,43.6164,3154733.0
2021-10-06 09:30:00,47.58,48.09,47.28,47.38,1542129.0,43.2708,43.7346,42.9979,43.0889,1542129.0
2021-10-06 10:00:00,47.37,47.62,47.06,47.44,1191104.0,43.0798,43.3071,42.7979,43.1435,1191104.0
2021-10-06 10:30:00,47.45,47.7,47.22,47.53,1348447.0,43.1525,43.3799,42.9434,43.2253,1348447.0
2021-10-06 11:00:00,47.53,47.71,47.39,47.41,521683.0,43.2253,43.389,43.098,43.1162,521683.0
2021-10-06 11:30:00,47.42,47.66,47.33,47.64,488567.0,43.1253,43.3435,43.0434,43.3253,488567.0
2021-10-06 12:00:00,47.64,47.67,47.31,47.4,585866.0,43.3253,43.3526,43.0252,43.1071,585866.0
2021-10-06 12:30:00,47.4,47.63,47.34,47.58,558030.0,43.1071,43.3162,43.0525,43.2708,558030.0
2021-10-06 13:00:00,47.59,47.6,47.35,47.52,682625.0,43.2799,43.289,43.0616,43.2162,682625.0
2021-10-06 13:30:00,47.53,47.75,47.52,47.68,587009.0,43.2253,43.4254,43.2162,43.3617,587009.0
2021-10-06 14:00:00,47.68,47.95,47.65,47.83,735977.0,43.3617,43.6073,43.3344,43.4981,735977.0
2021-10-06 14:30:00,47.83,47.87,47.67,47.68,1153371.0,43.4981,43.5345,43.3526,43.3617,1153371.0
2021-10-06 15:00:00,47.68,47.91,47.62,47.9,1521231.0,43.3617,43.5709,43.3071,43.5618,1521231.0
2021-10-06 15:30:00,47.9,47.98,47.79,47.88,1984199.0,43.5618,43.6345,43.4618,43.5436,1984199.0
2021-10-07 09:30:00,48.26,48.54,48.07,48.46,1846622.0,43.8892,44.1438,43.7164,44.0711,1846622.0
2021-10-07 10:00:00,48.47,48.57,48.36,48.48,1020033.0,44.0802,44.1711,43.9801,44.0893,1020033.0
2021-10-07 10:30:00,48.48,48.59,48.39,48.55,954100.0,44.0893,44.1893,44.0074,44.1529,954100.0
2021-10-07 11:00:00,48.55,48.57,48.44,48.49,677881.0,44.1529,44.1711,44.0529,44.0984,677881.0
2021-10-07 11:30:00,48.5,48.5,48.21,48.22,884508.0,44.1074,44.1074,43.8437,43.8528,884508.0
2021-10-07 12:00:00,48.22,48.26,48.06,48.07,719208.0,43.8528,43.8892,43.7073,43.7164,719208.0
2021-10-07 12:30:00,48.07,48.15,47.89,47.98,583662.0,43.7164,43.7891,43.5527,43.6345,583662.0
2021-10-07 13:00:00,47.98,48.06,47.91,48.06,432041.0,43.6345,43.7073,43.5709,43.7073,432041.0
2021-10-07 13:30:00,48.06,48.06,47.87,47.87,541150.0,43.7073,43.7073,43.5345,43.5345,541150.0
2021-10-07 14:00:00,47.88,47.93,47.78,47.86,992277.0,43.5436,43.5891,43.4527,43.5254,992277.0
2021-10-07 14:30:00,47.86,47.87,47.67,47.7,741069.0,43.5254,43.5345,43.3526,43.3799,741069.0
2021-10-07 15:00:00,47.7,47.83,47.6,47.71,1368650.0,43.3799,43.4981,43.289,43.389,1368650.0
2021-10-07 15:30:00,47.7,47.78,47.54,47.77,2995806.0,43.3799,43.4527,43.2344,43.4436,2995806.0
2021-10-08 09:30:00,47.87,48.22,47.65,48.15,1682630.0,43.5345,43.8528,43.3344,43.7891,1682630.0
2021-10-08 10:00:00,48.15,48.34,48.02,48.07,1270035.0,43.7891,43.9619,43.6709,43.7164,1270035.0
2021-10-08 10:30:00,48.07,48.27,48.06,48.19,1154457.0,43.7164,43.8983,43.7073,43.8255,1154457.0
2021-10-08 11:00:00,48.18,48.24,48.1,48.15,719956.0,43.8164,43.871,43.7437,43.7891,719956.0
2021-10-08 11:30:00,48.15,48.15,48.01,48.03,460222.0,43.7891,43.7891,43.6618,43.68,460222.0
2021-10-08 12:00:00,48.03,48.04,47.89,47.91,390861.0,43.68,43.6891,43.5527,43.5709,390861.0
2021-10-08 12:30:00,47.92,47.99,47.89,47.91,497594.0,43.58,43.6436,43.5527,43.5709,497594.0
2021-10-08 13:00:00,47.91,47.96,47.71,47.74,590961.0,43.5709,43.6164,43.389,43.4163,590961.0
2021-10-08 13:30:00,47.74,47.85,47.71,47.81,465448.0,43.4163,43.5163,43.389,43.4799,465448.0
2021-10-08 14:00:00,47.8,47.99,47.8,47.98,554425.0,43.4708,43.6436,43.4708,43.6345,554425.0
2021-10-08 14:30:00,47.98,47.99,47.89,47.94,420282.0,43.6345,43.6436,43.5527,43.5982,420282.0
2021-10-08 15:00:00,47.94,48.07,47.91,48.06,532761.0,43.5982,43.7164,43.5709,43.7073,532761.0
2021-10-08 15:30:00,48.07,48.1,47.97,48.0,1929831.0,43.7164,43.7437,43.6254,43.6527,1929831.0
2021-10-11 09:30:00,48.2,48.46,47.84,48.41,1574405.0,43.8346,44.0711,43.5072,44.0256,1574405.0
2021-10-11 10:00:00,48.42,48.44,48.22,48.23,979727.0,44.0347,44.0529,43.8528,43.8619,979727.0
2021-10-11 10:30:00,48.23,48.35,48.16,48.18,637026.0,43.8619,43.971,43.7982,43.8164,637026.0
2021-10-11 11:00:00,48.18,48.25,48.07,48.18,605275.0,43.8164,43.8801,43.7164,43.8164,605275.0
2021-10-11 11:30:00,48.18,48.31,48.16,48.25,374897.0,43.8164,43.9347,43.7982,43.8801,374897.0
2021-10-11 12:00:00,48.25,48.25,47.85,47.86,556429.0,43.8801,43.8801,43.5163,43.5254,556429.0
2021-10-11 12:30:00,47.87,47.9,47.74,47.84,651755.0,43.5345,43.5618,43.4163,43.5072,651755.0
2021-10-11 13:00:00,47.84,47.84,47.57,47.6,759783.0,43.5072,43.5072,43.2617,43.289,759783.0
2021-10-11 13:30:00,47.59,47.67,47.45,47.48,698249.0,43.2799,43.3526,43.1525,43.1798,698249.0
2021-10-11 14:00:00,47.48,47.61,47.36,47.42,698955.0,43.1798,43.2981,43.0707,43.1253,698955.0
2021-10-11 14:30:00,47.43,47.49,47.34,47.46,728178.0,43.1344,43.1889,43.0525,43.1616,728178.0
2021-10-11 15:00:00,47.46,47.51,47.37,47.4,790431.0,43.1616,43.2071,43.0798,43.1071,790431.0
2021-10-11 15:30:00,47.4,47.51,47.22,47.28,2892247.0,43.1071,43.2071,42.9434,42.9979,2892247.0
2021-10-12 09:30:00,47.29,47.53,46.92,47.34,1574473.0,43.007,43.2253,42.6705,43.0525,1574473.0
2021-10-12 10:00:00,47.34,47.42,46.96,47.14,934724.0,43.0525,43.1253,42.7069,42.8706,934724.0
2021-10-12 10:30:00,47.14,47.45,47.08,47.29,845131.0,42.8706,43.1525,42.8161,43.007,845131.0
2021-10-12 11:00:00,47.29,47.4,47.18,47.33,624416.0,43.007,43.1071,42.907,43.0434,624416.0
2021-10-12 11:30:00,47.33,47.33,47.17,47.22,457332.0,43.0434,43.0434,42.8979,42.9434,457332.0
2021-10-12 12:00:00,47.23,47.3,47.1,47.14,424069.0,42.9525,43.0161,42.8342,42.8706,424069.0
2021-10-12 12:30:00,47.14,47.14,46.8,46.89,914562.0,42.8706,42.8706,42.5614,42.6433,914562.0
2021-10-12 13:00:00,46.88,46.92,46.65,46.65,1059108.0,42.6342,42.6705,42.425,42.425,1059108.0
2021-10-12 13:30:00,46.66,46.86,46.63,46.63,992519.0,42.4341,42.616,42.4068,42.4068,992519.0
2021-10-12 14:00:00,46.63,46.73,46.6,46.65,1116923.0,42.4068,42.4978,42.3795,42.425,1116923.0
2021-10-12 14:30:00,46.66,46.73,46.63,46.66,944834.0,42.4341,42.4978,42.4068,42.4341,944834.0
2021-10-12 15:00:00,46.67,46.72,46.6,46.65,827330.0,42.4432,42.4887,42.3795,42.425,827330.0
2021-10-12 15:30:00,46.66,46.77,46.51,46.64,2535549.0,42.4341,42.5341,42.2977,42.4159,2535549.0
2021-10-13 09:30:00,46.57,46.57,45.31,45.38,4023221.0,42.3522,42.3522,41.2064,41.27,4023221.0
2021-10-13 10:00:00,45.37,45.57,45.22,45.52,2690880.0,41.2609,41.4428,41.1245,41.3973,2690880.0
2021-10-13 10:30:00,45.52,45.78,45.45,45.68,1397858.0,41.3973,41.6338,41.3337,41.5429,1397858.0
2021-10-13 11:00:00,45.68,45.83,45.56,45.65,1297382.0,41.5429,41.6793,41.4337,41.5156,1297382.0
2021-10-13 11:30:00,45.64,45.87,45.57,45.74,937691.0,41.5065,41.7156,41.4428,41.5974,937691.0
2021-10-13 12:00:00,45.74,45.8,45.66,45.79,774070.0,41.5974,41.652,41.5247,41.6429,774070.0
2021-10-13 12:30:00,45.79,45.8,45.67,45.74,974386.0,41.6429,41.652,41.5338,41.5974,974386.0
2021-10-13 13:00:00,45.75,45.81,45.68,45.8,698484.0,41.6065,41.6611,41.5429,41.652,698484.0
2021-10-13 13:30:00,45.79,46.08,45.78,45.99,829699.0,41.6429,41.9066,41.6338,41.8248,829699.0
2021-10-13 14:00:00,45.98,46.2,45.97,46.11,1033615.0,41.8157,42.0158,41.8066,41.9339,1033615.0
2021-10-13 14:30:00,46.11,46.14,45.98,46.07,883791.0,41.9339,41.9612,41.8157,41.8975,883791.0
2021-10-13 15:00:00,46.08,46.24,46.05,46.09,1009066.0,41.9066,42.0521,41.8793,41.9157,1009066.0
2021-10-13 15:30:00,46.09,46.19,46.01,46.04,2717267.0,41.9157,42.0067,41.843,41.8702,2717267.0
2021-10-14 09:30:00,46.68,46.89,44.83,45.26,6634179.0,42.4523,42.6433,40.7698,41.1609,6634179.0
2021-10-14 10:00:00,45.26,45.78,45.17,45.69,2504600.0,41.1609,41.6338,41.079,41.5519,2504600.0
2021-10-14 10:30:00,45.68,46.2,45.59,46.06,2085245.0,41.5429,42.0158,41.461,41.8884,2085245.0
2021-10-14 11:00:00,46.05,46.36,45.82,46.01,1717996.0,41.8793,42.1613,41.6702,41.843,1717996.0
2021-10-14 11:30:00,46.01,46.09,45.02,45.34,5159800.0,41.843,41.9157,40.9426,41.2336,5159800.0
2021-10-14 12:00:00,45.32,45.41,45.03,45.04,4357539.0,41.2155,41.2973,40.9517,40.9608,4357539.0
2021-10-14 12:30:00,45.04,45.19,44.95,45.13,3516387.0,40.9608,41.0972,40.879,41.0427,3516387.0
2021-10-14 13:00:00,45.13,45.3,44.98,45.25,2336924.0,41.0427,41.1973,40.9062,41.1518,2336924.0
2021-10-14 13:30:00,45.25,45.48,45.25,45.38,1797450.0,41.1518,41.361,41.1518,41.27,1797450.0
2021-10-14 14:00:00,45.38,45.55,45.26,45.35,2289666.0,41.27,41.4246,41.1609,41.2427,2289666.0
2021-10-14 14:30:00,45.34,45.35,44.96,45.14,2626843.0,41.2336,41.2427,40.8881,41.0518,2626843.0
2021-10-14 15:00:00,45.14,45.5,44.99,45.07,2722100.0,41.0518,41.3792,40.9153,40.9881,2722100.0
2021-10-14 15:30:00,45.07,45.37,44.96,45.3,5935894.0,40.9881,41.2609,40.8881,41.1973,5935894.0
2021-10-15 09:30:00,45.72,47.01,45.71,46.95,7142547.0,41.5792,42.7524,41.5701,42.6978,7142547.0
2021-10-15 10:00:00,46.95,47.68,46.9,47.4,5178354.0,42.6978,43.3617,42.6524,43.1071,5178354.0
2021-10-15 10:30:00,47.4,47.88,47.39,47.73,3695444.0,43.1071,43.5436,43.098,43.4072,3695444.0
2021-10-15 11:00:00,47.73,47.97,47.57,47.87,2521670.0,43.4072,43.6254,43.2617,43.5345,2521670.0
2021-10-15 11:30:00,47.87,48.49,47.86,48.4,4657846.0,43.5345,44.0984,43.5254,44.0165,4657846.0
2021-10-15 12:00:00,48.4,48.44,48.13,48.16,3284726.0,44.0165,44.0529,43.771,43.7982,3284726.0
2021-10-15 12:30:00,48.16,48.29,48.0,48.28,2470836.0,43.7982,43.9165,43.6527,43.9074,2470836.0
2021-10-15 13:00:00,48.27,48.39,48.21,48.24,1662397.0,43.8983,44.0074,43.8437,43.871,1662397.0
2021-10-15 13:30:00,48.25,48.36,48.19,48.34,1659197.0,43.8801,43.9801,43.8255,43.9619,1659197.0
2021-10-15 14:00:00,48.33,48.62,48.31,48.59,2812377.0,43.9528,44.2166,43.9347,44.1893,2812377.0
2021-10-15 14:30:00,48.59,48.62,48.35,48.6,2583395.0,44.1893,44.2166,43.971,44.1984,2583395.0
2021-10-15 15:00:00,48.59,48.74,48.5,48.69,2712281.0,44.1893,44.3257,44.1074,44.2802,2712281.0
2021-10-15 15:30:00,48.7,48.71,48.26,48.37,7687068.0,44.2893,44.2984,43.8892,43.9892,7687068.0
2021-10-18 09:30:00,48.19,49.48,48.14,49.16,4216517.0,43.8255,44.9987,43.7801,44.7077,4216517.0
2021-10-18 10:00:00,49.16,49.65,48.98,49.63,2432051.0,44.7077,45.1533,44.544,45.1351,2432051.0
2021-10-18 10:30:00,49.62,49.71,49.43,49.43,2112631.0,45.126,45.2079,44.9532,44.9532,2112631.0
2021-10-18 11:00:00,49.44,49.61,49.39,49.4,1688380.0,44.9623,45.1169,44.9168,44.9259,1688380.0
2021-10-18 11:30:00,49.4,49.61,49.3,49.53,1868620.0,44.9259,45.1169,44.835,45.0442,1868620.0
2021-10-18 12:00:00,49.54,49.57,49.39,49.45,1459309.0,45.0533,45.0805,44.9168,44.9714,1459309.0
2021-10-18 12:30:00,49.44,49.48,49.29,49.37,1056211.0,44.9623,44.9987,44.8259,44.8987,1056211.0
2021-10-18 13:00:00,49.36,49.45,49.33,49.43,1000732.0,44.8896,44.9714,44.8623,44.9532,1000732.0
2021-10-18 13:30:00,49.43,49.51,49.36,49.41,1262226.0,44.9532,45.026,44.8896,44.935,1262226.0
2021-10-18 14:00:00,49.41,49.51,49.32,49.5,1252310.0,44.935,45.026,44.8532,45.0169,1252310.0
2021-10-18 14:30:00,49.49,49.53,49.4,49.51,1255520.0,45.0078,45.0442,44.9259,45.026,1255520.0
2021-10-18 15:00:00,49.5,49.57,49.42,49.53,1837252.0,45.0169,45.0805,44.9441,45.0442,1837252.0
2021-10-18 15:30:00,49.52,49.6,49.38,49.43,4492028.0,45.0351,45.1078,44.9077,44.9532,4492028.0
2021-10-19 09:30:00,49.64,49.76,49.28,49.69,2802589.0,45.1442,45.2533,44.8168,45.1897,2802589.0
2021-10-19 10:00:00,49.71,49.96,49.66,49.84,1903101.0,45.2079,45.4352,45.1624,45.3261,1903101.0
2021-10-19 10:30:00,49.84,50.11,49.84,50.08,2256048.0,45.3261,45.5716,45.3261,45.5444,2256048.0
2021-10-19 11:00:00,50.08,50.19,49.98,50.02,1360937.0,45.5444,45.6444,45.4534,45.4898,1360937.0
2021-10-19 11:30:00,50.03,50.28,49.99,50.22,1407159.0,45.4989,45.7262,45.4625,45.6717,1407159.0
2021-10-19 12:00:00,50.21,50.27,49.99,50.05,1526177.0,45.6626,45.7171,45.4625,45.5171,1526177.0
2021-10-19 12:30:00,50.06,50.16,49.94,50.15,1049361.0,45.5262,45.6171,45.417,45.608,1049361.0
2021-10-19 13:00:00,50.16,50.17,49.99,50.08,1090259.0,45.6171,45.6262,45.4625,45.5444,1090259.0
2021-10-19 13:30:00,50.08,50.19,50.03,50.15,1047040.0,45.5444,45.6444,45.4989,45.608,1047040.0
2021-10-19 14:00:00,50.16,50.25,50.06,50.15,1050762.0,45.6171,45.699,45.5262,45.608,1050762.0
2021-10-19 14:30:00,50.14,50.25,50.05,50.22,1071436.0,45.5989,45.699,45.5171,45.6717,1071436.0
2021-10-19 15:00:00,50.22,50.35,50.21,50.25,1935679.0,45.6717,45.7899,45.6626,45.699,1935679.0
2021-10-19 15:30:00,50.25,50.35,50.15,50.34,3462803.0,45.699,45.7899,45.608,45.7808,3462803.0
2021-10-20 09:30:00,50.19,50.21,49.71,49.91,2720574.0,45.6444,45.6626,45.2079,45.3897,2720574.0
2021-10-20 10:00:00,49.91,50.1,49.78,50.03,2002889.0,45.3897,45.5625,45.2715,45.4989,2002889.0
2021-10-20 10:30:00,50.04,50.19,49.95,50.04,1679159.0,45.508,45.6444,45.4261,45.508,1679159.0
2021-10-20 11:00:00,50.05,50.13,49.87,49.9,1522670.0,45.5171,45.5898,45.3534,45.3807,1522670.0
2021-10-20 11:30:00,49.9,49.98,49.75,49.93,1283899.0,45.3807,45.4534,45.2442,45.4079,1283899.0
2021-10-20 12:00:00,49.93,50.18,49.91,50.16,1068469.0,45.4079,45.6353,45.3897,45.6171,1068469.0
2021-10-20 12:30:00,50.17,50.2,50.07,50.16,1236187.0,45.6262,45.6535,45.5353,45.6171,1236187.0
2021-10-20 13:00:00,50.16,50.33,50.14,50.27,1175660.0,45.6171,45.7717,45.5989,45.7171,1175660.0
2021-10-20 13:30:00,50.27,50.29,50.14,50.19,871928.0,45.7171,45.7353,45.5989,45.6444,871928.0
2021-10-20 14:00:00,50.19,50.39,50.17,50.28,1246609.0,45.6444,45.8263,45.6262,45.7262,1246609.0
2021-10-20 14:30:00,50.28,50.33,50.24,50.29,1095345.0,45.7262,45.7717,45.6899,45.7353,1095345.0
2021-10-20 15:00:00,50.29,50.3,50.19,50.26,1551279.0,45.7353,45.7444,45.6444,45.708,1551279.0
2021-10-20 15:30:00,50.26,50.27,50.04,50.16,2985391.0,45.708,45.7171,45.508,45.6171,2985391.0
2021-10-21 09:30:00,49.95,50.56,49.87,50.47,1948346.0,45.4261,45.9809,45.3534,45.899,1948346.0
2021-10-21 10:00:00,50.47,50.6,50.24,50.28,1439156.0,45.899,46.0173,45.6899,45.7262,1439156.0
2021-10-21 10:30:00,50.28,50.37,50.18,50.2,898143.0,45.7262,45.8081,45.6353,45.6535,898143.0
2021-10-21 11:00:00,50.2,50.21,49.81,49.83,1191922.0,45.6535,45.6626,45.2988,45.317,1191922.0
2021-10-21 11:30:00,49.83,50.17,49.75,50.11,991063.0,45.317,45.6262,45.2442,45.5716,991063.0
2021-10-21 12:00:00,50.12,50.2,50.1,50.19,656873.0,45.5807,45.6535,45.5625,45.6444,656873.0
2021-10-21 12:30:00,50.19,50.22,50.11,50.2,600673.0,45.6444,45.6717,45.5716,45.6535,600673.0
2021-10-21 13:00:00,50.19,50.32,50.19,50.22,633754.0,45.6444,45.7626,45.6444,45.6717,633754.0
2021-10-21 13:30:00,50.21,50.22,50.03,50.05,744825.0,45.6626,45.6717,45.4989,45.5171,744825.0
2021-10-21 14:00:00,50.05,50.22,50.04,50.2,892402.0,45.5171,45.6717,45.508,45.6535,892402.0
2021-10-21 14:30:00,50.21,50.22,50.11,50.2,752876.0,45.6626,45.6717,45.5716,45.6535,752876.0
2021-10-21 15:00:00,50.2,50.45,50.19,50.43,1224635.0,45.6535,45.8808,45.6444,45.8627,1224635.0
2021-10-21 15:30:00,50.43,50.5,50.29,50.32,2797338.0,45.8627,45.9263,45.7353,45.7626,2797338.0
2021-10-22 09:30:00,50.54,51.12,50.49,51.07,3148518.0,45.9627,46.4902,45.9172,46.4447,3148518.0
2021-10-22 10:00:00,51.07,51.09,50.82,50.94,1448306.0,46.4447,46.4629,46.2173,46.3265,1448306.0
2021-10-22 10:30:00,50.94,50.95,50.66,50.67,1272896.0,46.3265,46.3356,46.0718,46.0809,1272896.0
2021-10-22 11:00:00,50.67,50.9,50.49,50.5,1315483.0,46.0809,46.2901,45.9172,45.9263,1315483.0
2021-10-22 11:30:00,50.5,50.69,50.49,50.61,1082680.0,45.9263,46.0991,45.9172,46.0264,1082680.0
2021-10-22 12:00:00,50.61,50.78,50.59,50.73,717282.0,46.0264,46.181,46.0082,46.1355,717282.0
2021-10-22 12:30:00,50.74,50.79,50.66,50.69,733947.0,46.1446,46.19,46.0718,46.0991,733947.0
2021-10-22 13:00:00,50.69,50.83,50.67,50.74,829984.0,46.0991,46.2264,46.0809,46.1446,829984.0
2021-10-22 13:30:00,50.74,50.87,50.7,50.75,1007059.0,46.1446,46.2628,46.1082,46.1537,1007059.0
2021-10-22 14:00:00,50.75,50.84,50.71,50.78,935361.0,46.1537,46.2355,46.1173,46.181,935361.0
2021-10-22 14:30:00,50.77,50.79,50.63,50.65,996068.0,46.1719,46.19,46.0445,46.0627,996068.0
2021-10-22 15:00:00,50.65,50.73,50.61,50.64,1334852.0,46.0627,46.1355,46.0264,46.0536,1334852.0
2021-10-22 15:30:00,50.64,50.74,50.51,50.66,2761466.0,46.0536,46.1446,45.9354,46.0718,2761466.0
2021-10-25 09:30:00,50.89,51.13,50.62,51.08,1930337.0,46.281,46.4993,46.0354,46.4538,1930337.0
2021-10-25 10:00:00,51.08,51.1,50.79,50.89,1276466.0,46.4538,46.472,46.19,46.281,1276466.0
2021-10-25 10:30:00,50.89,50.89,50.51,50.69,1304824.0,46.281,46.281,45.9354,46.0991,1304824.0
2021-10-25 11:00:00,50.71,50.73,50.6,50.68,776456.0,46.1173,46.1355,46.0173,46.09,776456.0
2021-10-25 11:30:00,50.67,50.84,50.59,50.84,859816.0,46.0809,46.2355,46.0082,46.2355,859816.0
2021-10-25 12:00:00,50.84,50.94,50.79,50.87,1270438.0,46.2355,46.3265,46.19,46.2628,1270438.0
2021-10-25 12:30:00,50.87,50.91,50.71,50.76,1131674.0,46.2628,46.2992,46.1173,46.1628,1131674.0
2021-10-25 13:00:00,50.76,50.81,50.73,50.76,611579.0,46.1628,46.2082,46.1355,46.1628,611579.0
2021-10-25 13:30:00,50.76,50.78,50.64,50.77,722358.0,46.1628,46.181,46.0536,46.1719,722358.0
2021-10-25 14:00:00,50.76,50.78,50.62,50.65,1075274.0,46.1628,46.181,46.0354,46.0627,1075274.0
2021-10-25 14:30:00,50.65,50.69,50.52,50.67,1024498.0,46.0627,46.0991,45.9445,46.0809,1024498.0
2021-10-25 15:00:00,50.68,50.73,50.58,50.66,1116774.0,46.09,46.1355,45.9991,46.0718,1116774.0
2021-10-25 15:30:00,50.66,50.72,50.58,50.65,2289443.0,46.0718,46.1264,45.9991,46.0627,2289443.0
2021-10-26 09:30:00,50.73,51.06,50.36,50.93,1917433.0,46.1355,46.4356,45.799,46.3174,1917433.0
2021-10-26 10:00:00,50.93,51.1,50.72,50.78,1543947.0,46.3174,46.472,46.1264,46.181,1543947.0
2021-10-26 10:30:00,50.78,51.01,50.71,51.0,1073389.0,46.181,46.3901,46.1173,46.381,1073389.0
2021-10-26 11:00:00,51.0,51.03,50.76,50.83,1197949.0,46.381,46.4083,46.1628,46.2264,1197949.0
2021-10-26 11:30:00,50.83,50.92,50.74,50.76,888073.0,46.2264,46.3083,46.1446,46.1628,888073.0
2021-10-26 12:00:00,50.76,50.78,50.62,50.7,732665.0,46.1628,46.181,46.0354,46.1082,732665.0
2021-10-26 12:30:00,50.7,50.7,50.36,50.43,892289.0,46.1082,46.1082,45.799,45.8627,892289.0
2021-10-26 13:00:00,50.44,50.75,50.38,50.71,656222.0,45.8717,46.1537,45.8172,46.1173,656222.0
2021-10-26 13:30:00,50.71,50.94,50.7,50.92,764997.0,46.1173,46.3265,46.1082,46.3083,764997.0
2021-10-26 14:00:00,50.92,51.0,50.91,50.97,759338.0,46.3083,46.381,46.2992,46.3537,759338.0
2021-10-26 14:30:00,50.97,51.04,50.94,51.03,754473.0,46.3537,46.4174,46.3265,46.4083,754473.0
2021-10-26 15:00:00,51.03,51.1,50.82,50.83,1195056.0,46.4083,46.472,46.2173,46.2264,1195056.0
2021-10-26 15:30:00,50.84,50.91,50.59,50.62,2173343.0,46.2355,46.2992,46.0082,46.0354,2173343.0
2021-10-27 09:30:00,50.26,50.63,49.95,50.59,2103749.0,45.708,46.0445,45.4261,46.0082,2103749.0
2021-10-27 10:00:00,50.58,50.99,50.43,50.44,1591966.0,45.9991,46.3719,45.8627,45.8717,1591966.0
2021-10-27 10:30:00,50.44,50.53,50.24,50.31,1479040.0,45.8717,45.9536,45.6899,45.7535,1479040.0
2021-10-27 11:00:00,50.31,50.55,50.31,50.37,824319.0,45.7535,45.9718,45.7535,45.8081,824319.0
2021-10-27 11:30:00,50.37,50.52,50.24,50.32,1071326.0,45.8081,45.9445,45.6899,45.7626,1071326.0
2021-10-27 12:00:00,50.33,50.58,50.25,50.55,764858.0,45.7717,45.9991,45.699,45.9718,764858.0
2021-10-27 12:30:00,50.55,50.56,50.34,50.41,687254.0,45.9718,45.9809,45.7808,45.8445,687254.0
2021-10-27 13:00:00,50.41,50.45,50.35,50.35,687935.0,45.8445,45.8808,45.7899,45.7899,687935.0
2021-10-27 13:30:00,50.35,50.43,50.26,50.43,686729.0,45.7899,45.8627,45.708,45.8627,686729.0
2021-10-27 14:00:00,50.43,50.55,50.38,50.43,886738.0,45.8627,45.9718,45.8172,45.8627,886738.0
2021-10-27 14:30:00,50.43,50.54,50.37,50.49,821627.0,45.8627,45.9627,45.8081,45.9172,821627.0
2021-10-27 15:00:00,50.49,50.52,50.28,50.34,1088128.0,45.9172,45.9445,45.7262,45.7808,1088128.0
2021-10-27 15:30:00,50.34,50.39,50.03,50.05,2744449.0,45.7808,45.8263,45.4989,45.5171,2744449.0
2021-10-28 09:30:00,50.38,50.93,50.35,50.63,2767302.0,45.8172,46.3174,45.7899,46.0445,2767302.0
2021-10-28 10:00:00,50.63,51.07,50.48,51.01,2145528.0,46.0445,46.4447,45.9081,46.3901,2145528.0
2021-10-28 10:30:00,51.01,51.24,50.97,51.21,1899058.0,46.3901,46.5993,46.3537,46.572,1899058.0
2021-10-28 11:00:00,51.22,51.24,50.93,50.98,1622361.0,46.5811,46.5993,46.3174,46.3628,1622361.0
2021-10-28 11:30:00,50.98,51.17,50.89,50.92,1731843.0,46.3628,46.5356,46.281,46.3083,1731843.0
2021-10-28 12:00:00,50.91,50.94,50.77,50.85,1323793.0,46.2992,46.3265,46.1719,46.2446,1323793.0
2021-10-28 12:30:00,50.86,51.16,50.81,51.07,1195755.0,46.2537,46.5265,46.2082,46.4447,1195755.0
2021-10-28 13:00:00,51.07,51.1,50.96,51.04,939784.0,46.4447,46.472,46.3447,46.4174,939784.0
2021-10-28 13:30:00,51.04,51.18,51.01,51.13,1216010.0,46.4174,46.5447,46.3901,46.4993,1216010.0
2021-10-28 14:00:00,51.13,51.22,51.01,51.03,1135717.0,46.4993,46.5811,46.3901,46.4083,1135717.0
2021-10-28 14:30:00,51.03,51.16,51.01,51.03,1279441.0,46.4083,46.5265,46.3901,46.4083,1279441.0
2021-10-28 15:00:00,51.03,51.26,51.02,51.23,1713311.0,46.4083,46.6175,46.3992,46.5902,1713311.0
2021-10-28 15:30:00,51.23,51.4,51.19,51.34,3217213.0,46.5902,46.7448,46.5538,46.6902,3217213.0
2021-10-29 09:30:00,51.25,51.48,51.04,51.1,1717927.0,46.6084,46.8176,46.4174,46.472,1717927.0
2021-10-29 10:00:00,51.09,51.27,51.02,51.26,1120530.0,46.4629,46.6266,46.3992,46.6175,1120530.0
2021-10-29 10:30:00,51.26,51.38,51.14,51.29,882487.0,46.6175,46.7266,46.5083,46.6448,882487.0
2021-10-29 11:00:00,51.28,51.42,51.25,51.33,743480.0,46.6357,46.763,46.6084,46.6811,743480.0
2021-10-29 11:30:00,51.33,51.37,51.23,51.27,760005.0,46.6811,46.7175,46.5902,46.6266,760005.0
2021-10-29 12:00:00,51.27,51.44,51.25,51.44,839163.0,46.6266,46.7812,46.6084,46.7812,839163.0
2021-10-29 12:30:00,51.43,51.5,51.36,51.37,747247.0,46.7721,46.8357,46.7084,46.7175,747247.0
2021-10-29 13:00:00,51.38,51.62,51.37,51.56,984849.0,46.7266,46.9449,46.7175,46.8903,984849.0
2021-10-29 13:30:00,51.55,51.64,51.46,51.52,741865.0,46.8812,46.9631,46.7994,46.8539,741865.0
2021-10-29 14:00:00,51.52,51.52,51.34,51.41,769347.0,46.8539,46.8539,46.6902,46.7539,769347.0
2021-10-29 14:30:00,51.41,51.56,51.36,51.53,1022556.0,46.7539,46.8903,46.7084,46.863,1022556.0
2021-10-29 15:00:00,51.54,51.56,51.2,51.27,972680.0,46.8721,46.8903,46.5629,46.6266,972680.0
2021-10-29 15:30:00,51.27,51.36,51.08,51.16,2798183.0,46.6266,46.7084,46.4538,46.5265,2798183.0
2021-11-01 09:30:00,51.56,52.0,51.32,51.34,2242594.0,46.8903,47.2905,46.672,46.6902,2242594.0
2021-11-01 10:00:00,51.34,51.74,51.27,51.6,1149912.0,46.6902,47.054,46.6266,46.9267,1149912.0
2021-11-01 10:30:00,51.6,51.74,51.45,51.54,882659.0,46.9267,47.054,46.7903,46.8721,882659.0
2021-11-01 11:00:00,51.53,51.72,51.46,51.66,742209.0,46.863,47.0358,46.7994,46.9813,742209.0
2021-11-01 11:30:00,51.67,51.7,51.57,51.64,659851.0,46.9903,47.0176,46.8994,46.9631,659851.0
2021-11-01 12:00:00,51.64,51.79,51.64,51.74,648528.0,46.9631,47.0995,46.9631,47.054,648528.0
2021-11-01 12:30:00,51.73,51.74,51.62,51.63,638628.0,47.0449,47.054,46.9449,46.954,638628.0
2021-11-01 13:00:00,51.63,51.63,51.49,51.5,559958.0,46.954,46.954,46.8267,46.8357,559958.0
2021-11-01 13:30:00,51.49,51.59,51.48,51.54,654134.0,46.8267,46.9176,46.8176,46.8721,654134.0
2021-11-01 14:00:00,51.54,51.61,51.5,51.54,837111.0,46.8721,46.9358,46.8357,46.8721,837111.0
2021-11-01 14:30:00,51.53,51.71,51.52,51.68,765167.0,46.863,47.0267,46.8539,46.9994,765167.0
2021-11-01 15:00:00,51.69,51.8,51.65,51.78,959773.0,47.0085,47.1086,46.9722,47.0904,959773.0
2021-11-01 15:30:00,51.78,51.78,51.59,51.7,2016839.0,47.0904,47.0904,46.9176,47.0176,2016839.0
2021-11-02 09:30:00,51.54,51.67,51.25,51.51,1612843.0,46.8721,46.9903,46.6084,46.8448,1612843.0
2021-11-02 10:00:00,51.52,51.71,51.48,51.61,1291981.0,46.8539,47.0267,46.8176,46.9358,1291981.0
2021-11-02 10:30:00,51.59,51.7,51.37,51.56,1208975.0,46.9176,47.0176,46.7175,46.8903,1208975.0
2021-11-02 11:00:00,51.57,51.72,51.52,51.68,853155.0,46.8994,47.0358,46.8539,46.9994,853155.0
2021-11-02 11:30:00,51.67,51.68,51.51,51.53,924503.0,46.9903,46.9994,46.8448,46.863,924503.0
2021-11-02 12:00:00,51.53,51.58,51.49,51.51,693275.0,46.863,46.9085,46.8267,46.8448,693275.0
2021-11-02 12:30:00,51.5,51.54,51.45,51.48,649571.0,46.8357,46.8721,46.7903,46.8176,649571.0
2021-11-02 13:00:00,51.48,51.52,51.42,51.47,646351.0,46.8176,46.8539,46.763,46.8085,646351.0
2021-11-02 13:30:00,51.47,51.48,51.37,51.46,632271.0,46.8085,46.8176,46.7175,46.7994,632271.0
2021-11-02 14:00:00,51.46,51.53,51.41,51.51,735913.0,46.7994,46.863,46.7539,46.8448,735913.0
2021-11-02 14:30:00,51.51,51.57,51.44,51.49,805053.0,46.8448,46.8994,46.7812,46.8267,805053.0
2021-11-02 15:00:00,51.5,51.6,51.48,51.59,1195809.0,46.8357,46.9267,46.8176,46.9176,1195809.0
2021-11-02 15:30:00,51.59,51.59,51.22,51.3,2935525.0,46.9176,46.9176,46.5811,46.6539,2935525.0
2021-11-03 09:30:00,51.04,51.83,51.02,51.75,1453761.0,46.4174,47.1359,46.3992,47.0631,1453761.0
2021-11-03 10:00:00,51.75,52.14,51.7,52.12,1938995.0,47.0631,47.4178,47.0176,47.3996,1938995.0
2021-11-03 10:30:00,52.12,52.35,52.09,52.21,1500192.0,47.3996,47.6088,47.3723,47.4814,1500192.0
2021-11-03 11:00:00,52.21,52.41,52.14,52.19,957754.0,47.4814,47.6633,47.4178,47.4633,957754.0
2021-11-03 11:30:00,52.19,52.28,52.11,52.12,805609.0,47.4633,47.5451,47.3905,47.3996,805609.0
2021-11-03 12:00:00,52.12,52.15,51.79,51.92,1045352.0,47.3996,47.4269,47.0995,47.2177,1045352.0
2021-11-03 12:30:00,51.91,51.94,51.83,51.84,552201.0,47.2086,47.2359,47.1359,47.145,552201.0
2021-11-03 13:00:00,51.84,51.86,51.77,51.81,1010813.0,47.145,47.1631,47.0813,47.1177,1010813.0
2021-11-03 13:30:00,51.81,52.2,51.78,52.07,998566.0,47.1177,47.4723,47.0904,47.3541,998566.0
2021-11-03 14:00:00,52.07,52.57,52.0,52.35,2115998.0,47.3541,47.8088,47.2905,47.6088,2115998.0
2021-11-03 14:30:00,52.34,52.4,52.18,52.32,1450286.0,47.5997,47.6542,47.4542,47.5815,1450286.0
2021-11-03 15:00:00,52.31,52.41,52.24,52.29,1451190.0,47.5724,47.6633,47.5087,47.5542,1451190.0
2021-11-03 15:30:00,52.29,52.34,51.97,52.01,3395160.0,47.5542,47.5997,47.2632,47.2996,3395160.0
2021-11-04 09:30:00,51.51,51.7,50.59,50.83,2901322.0,47.0299,47.2034,46.1899,46.4091,2901322.0
2021-11-04 10:00:00,50.84,51.0,50.26,50.3,2508168.0,46.4182,46.5643,45.8886,45.9252,2508168.0
2021-11-04 10:30:00,50.3,50.54,50.17,50.18,2482955.0,45.9252,46.1443,45.8065,45.8156,2482955.0
2021-11-04 11:00:00,50.18,50.2,49.9,49.96,2009489.0,45.8156,45.8339,45.56,45.6147,2009489.0
2021-11-04 11:30:00,49.96,50.26,49.94,50.23,1294911.0,45.6147,45.8886,45.5965,45.8613,1294911.0
2021-11-04 12:00:00,50.23,50.27,50.12,50.23,1082347.0,45.8613,45.8978,45.7608,45.8613,1082347.0
2021-11-04 12:30:00,50.23,50.32,50.16,50.22,819295.0,45.8613,45.9434,45.7973,45.8521,819295.0
2021-11-04 13:00:00,50.22,50.32,50.15,50.28,701654.0,45.8521,45.9434,45.7882,45.9069,701654.0
2021-11-04 13:30:00,50.28,50.3,50.12,50.19,741229.0,45.9069,45.9252,45.7608,45.8247,741229.0
2021-11-04 14:00:00,50.19,50.38,50.13,50.34,779657.0,45.8247,45.9982,45.7699,45.9617,779657.0
2021-11-04 14:30:00,50.33,50.42,50.19,50.41,870746.0,45.9526,46.0347,45.8247,46.0256,870746.0
2021-11-04 15:00:00,50.41,50.46,50.22,50.41,1319615.0,46.0256,46.0712,45.8521,46.0256,1319615.0
2021-11-04 15:30:00,50.41,50.65,50.35,50.63,3167305.0,46.0256,46.2447,45.9708,46.2265,3167305.0
2021-11-05 09:30:00,50.93,51.6,50.93,51.38,2203929.0,46.5004,47.1121,46.5004,46.9112,2203929.0
2021-11-05 10:00:00,51.38,51.56,51.35,51.48,1442273.0,46.9112,47.0756,46.8838,47.0025,1442273.0
2021-11-05 10:30:00,51.48,51.61,51.33,51.51,1034610.0,47.0025,47.1212,46.8656,47.0299,1034610.0
2021-11-05 11:00:00,51.5,51.6,51.44,51.45,769734.0,47.0208,47.1121,46.966,46.9751,769734.0
2021-11-05 11:30:00,51.45,51.45,51.0,51.05,1048109.0,46.9751,46.9751,46.5643,46.6099,1048109.0
2021-11-05 12:00:00,51.05,51.06,50.83,50.86,871523.0,46.6099,46.6191,46.4091,46.4365,871523.0
2021-11-05 12:30:00,50.85,50.9,50.71,50.72,985150.0,46.4273,46.473,46.2995,46.3086,985150.0
2021-11-05 13:00:00,50.72,50.89,50.68,50.71,836052.0,46.3086,46.4638,46.2721,46.2995,836052.0
2021-11-05 13:30:00,50.7,50.88,50.6,50.77,913631.0,46.2904,46.4547,46.1991,46.3543,913631.0
2021-11-05 14:00:00,50.77,50.87,50.75,50.78,842904.0,46.3543,46.4456,46.336,46.3634,842904.0
2021-11-05 14:30:00,50.77,50.77,50.63,50.66,832413.0,46.3543,46.3543,46.2265,46.2539,832413.0
2021-11-05 15:00:00,50.66,50.73,50.59,50.63,1081871.0,46.2539,46.3178,46.1899,46.2265,1081871.0
2021-11-05 15:30:00,50.63,50.69,50.4,50.45,3044944.0,46.2265,46.2812,46.0165,46.0621,3044944.0
2021-11-08 09:30:00,50.55,51.37,50.55,51.11,1871468.0,46.1534,46.9021,46.1534,46.6647,1871468.0
2021-11-08 10:00:00,51.11,51.17,50.78,50.78,1198586.0,46.6647,46.7195,46.3634,46.3634,1198586.0
2021-11-08 10:30:00,50.78,51.13,50.76,51.01,974557.0,46.3634,46.683,46.3452,46.5734,974557.0
2021-11-08 11:00:00,51.01,51.14,50.98,51.02,799577.0,46.5734,46.6921,46.546,46.5825,799577.0
2021-11-08 11:30:00,51.02,51.08,50.93,51.03,887224.0,46.5825,46.6373,46.5004,46.5917,887224.0
2021-11-08 12:00:00,51.03,51.03,50.86,50.98,739592.0,46.5917,46.5917,46.4365,46.546,739592.0
2021-11-08 12:30:00,50.98,51.03,50.78,50.83,595358.0,46.546,46.5917,46.3634,46.4091,595358.0
2021-11-08 13:00:00,50.83,50.84,50.69,50.7,731042.0,46.4091,46.4182,46.2812,46.2904,731042.0
2021-11-08 13:30:00,50.7,50.75,50.66,50.75,666745.0,46.2904,46.336,46.2539,46.336,666745.0
2021-11-08 14:00:00,50.75,50.83,50.7,50.75,712456.0,46.336,46.4091,46.2904,46.336,712456.0
2021-11-08 14:30:00,50.75,50.89,50.72,50.89,665079.0,46.336,46.4638,46.3086,46.4638,665079.0
2021-11-08 15:00:00,50.88,51.0,50.85,50.95,1036376.0,46.4547,46.5643,46.4273,46.5186,1036376.0
2021-11-08 15:30:00,50.95,51.02,50.83,50.88,2134504.0,46.5186,46.5825,46.4091,46.4547,2134504.0
2021-11-09 09:30:00,50.5,50.56,49.83,49.94,2093378.0,46.1078,46.1625,45.496,45.5965,2093378.0
2021-11-09 10:00:00,49.93,50.13,49.72,49.98,2879836.0,45.5873,45.7699,45.3956,45.633,2879836.0
2021-11-09 10:30:00,49.98,50.2,49.9,49.92,1339666.0,45.633,45.8339,45.56,45.5782,1339666.0
2021-11-09 11:00:00,49.94,50.01,49.87,49.88,937427.0,45.5965,45.6604,45.5326,45.5417,937427.0
2021-11-09 11:30:00,49.87,49.97,49.62,49.67,1017102.0,45.5326,45.6239,45.3043,45.35,1017102.0
2021-11-09 12:00:00,49.66,49.72,49.45,49.46,1224136.0,45.3408,45.3956,45.1491,45.1582,1224136.0
2021-11-09 12:30:00,49.45,49.49,49.31,49.41,1568970.0,45.1491,45.1856,45.0213,45.1126,1568970.0
2021-11-09 13:00:00,49.41,49.45,49.21,49.32,1325541.0,45.1126,45.1491,44.93,45.0304,1325541.0
2021-11-09 13:30:00,49.33,49.39,49.23,49.38,977552.0,45.0395,45.0943,44.9482,45.0852,977552.0
2021-11-09 14:00:00,49.38,49.53,49.29,49.45,1542574.0,45.0852,45.2221,45.003,45.1491,1542574.0
2021-11-09 14:30:00,49.44,49.77,49.41,49.77,1068143.0,45.14,45.4413,45.1126,45.4413,1068143.0
2021-11-09 15:00:00,49.77,49.85,49.68,49.84,1425830.0,45.4413,45.5143,45.3591,45.5052,1425830.0
2021-11-09 15:30:00,49.84,49.98,49.71,49.9,2927133.0,45.5052,45.633,45.3865,45.56,2927133.0
2021-11-10 09:30:00,49.74,50.49,49.68,50.21,2078122.0,45.4139,46.0986,45.3591,45.843,2078122.0
2021-11-10 10:00:00,50.21,50.3,49.96,50.3,933648.0,45.843,45.9252,45.6147,45.9252,933648.0
2021-11-10 10:30:00,50.29,50.66,50.21,50.46,1141880.0,45.916,46.2539,45.843,46.0712,1141880.0
2021-11-10 11:00:00,50.47,50.52,50.33,50.48,830224.0,46.0804,46.126,45.9526,46.0895,830224.0
2021-11-10 11:30:00,50.49,50.64,50.45,50.55,768981.0,46.0986,46.2356,46.0621,46.1534,768981.0
2021-11-10 12:00:00,50.55,50.61,50.41,50.44,744507.0,46.1534,46.2082,46.0256,46.053,744507.0
2021-11-10 12:30:00,50.44,50.58,50.4,50.53,692493.0,46.053,46.1808,46.0165,46.1352,692493.0
2021-11-10 13:00:00,50.53,50.69,50.48,50.68,959108.0,46.1352,46.2812,46.0895,46.2721,959108.0
2021-11-10 13:30:00,50.68,50.77,50.43,50.5,1322958.0,46.2721,46.3543,46.0439,46.1078,1322958.0
2021-11-10 14:00:00,50.5,50.5,50.34,50.4,945760.0,46.1078,46.1078,45.9617,46.0165,945760.0
2021-11-10 14:30:00,50.4,50.52,50.3,50.46,824580.0,46.0165,46.126,45.9252,46.0712,824580.0
2021-11-10 15:00:00,50.46,50.73,50.35,50.67,1227857.0,46.0712,46.3178,45.9708,46.263,1227857.0
2021-11-10 15:30:00,50.66,50.67,50.36,50.36,2883232.0,46.2539,46.263,45.9799,45.9799,2883232.0
2021-11-11 09:30:00,50.42,50.91,50.22,50.76,1639739.0,46.0347,46.4821,45.8521,46.3452,1639739.0
2021-11-11 10:00:00,50.75,50.91,50.67,50.83,1177114.0,46.336,46.4821,46.263,46.4091,1177114.0
2021-11-11 10:30:00,50.82,50.82,50.62,50.7,995953.0,46.3999,46.3999,46.2173,46.2904,995953.0
2021-11-11 11:00:00,50.7,50.75,50.6,50.68,839962.0,46.2904,46.336,46.1991,46.2721,839962.0
2021-11-11 11:30:00,50.68,50.84,50.65,50.8,673768.0,46.2721,46.4182,46.2447,46.3817,673768.0
2021-11-11 12:00:00,50.8,50.88,50.78,50.84,726690.0,46.3817,46.4547,46.3634,46.4182,726690.0
2021-11-11 12:30:00,50.83,50.9,50.77,50.86,574638.0,46.4091,46.473,46.3543,46.4365,574638.0
2021-11-11 13:00:00,50.86,50.86,50.71,50.77,541688.0,46.4365,46.4365,46.2995,46.3543,541688.0
2021-11-11 13:30:00,50.77,50.82,50.71,50.82,544866.0,46.3543,46.3999,46.2995,46.3999,544866.0
2021-11-11 14:00:00,50.82,50.88,50.79,50.8,913394.0,46.3999,46.4547,46.3725,46.3817,913394.0
2021-11-11 14:30:00,50.8,50.81,50.65,50.78,786701.0,46.3817,46.3908,46.2447,46.3634,786701.0
2021-11-11 15:00:00,50.78,50.9,50.77,50.9,946457.0,46.3634,46.473,46.3543,46.473,946457.0
2021-11-11 15:30:00,50.89,50.9,50.58,50.59,2186816.0,46.4638,46.473,46.1808,46.1899,2186816.0
2021-11-12 09:30:00,50.68,50.89,50.51,50.69,1333114.0,46.2721,46.4638,46.1169,46.2812,1333114.0
2021-11-12 10:00:00,50.68,50.72,50.37,50.48,1660500.0,46.2721,46.3086,45.9891,46.0895,1660500.0
2021-11-12 10:30:00,50.48,50.56,50.41,50.53,799647.0,46.0895,46.1625,46.0256,46.1352,799647.0
2021-11-12 11:00:00,50.53,50.72,50.53,50.66,673158.0,46.1352,46.3086,46.1352,46.2539,673158.0
2021-11-12 11:30:00,50.65,50.79,50.64,50.74,759269.0,46.2447,46.3725,46.2356,46.3269,759269.0
2021-11-12 12:00:00,50.74,50.83,50.68,50.75,780058.0,46.3269,46.4091,46.2721,46.336,780058.0
2021-11-12 12:30:00,50.75,50.82,50.71,50.8,682997.0,46.336,46.3999,46.2995,46.3817,682997.0
2021-11-12 13:00:00,50.8,50.92,50.72,50.73,725381.0,46.3817,46.4912,46.3086,46.3178,725381.0
2021-11-12 13:30:00,50.73,50.74,50.64,50.7,637817.0,46.3178,46.3269,46.2356,46.2904,637817.0
2021-11-12 14:00:00,50.7,50.78,50.7,50.75,620444.0,46.2904,46.3634,46.2904,46.336,620444.0
2021-11-12 14:30:00,50.75,50.78,50.67,50.76,603700.0,46.336,46.3634,46.263,46.3452,603700.0
2021-11-12 15:00:00,50.76,50.9,50.72,50.9,957969.0,46.3452,46.473,46.3086,46.473,957969.0
2021-11-12 15:30:00,50.89,51.0,50.88,50.95,2308303.0,46.4638,46.5643,46.4547,46.5186,2308303.0
2021-11-15 09:30:00,51.19,51.59,50.97,51.58,1986752.0,46.7378,47.103,46.5369,47.0938,1986752.0
2021-11-15 10:00:00,51.57,51.7,51.38,51.52,1156043.0,47.0847,47.2034,46.9112,47.0391,1156043.0
2021-11-15 10:30:00,51.52,51.57,51.41,51.54,849482.0,47.0391,47.0847,46.9386,47.0573,849482.0
2021-11-15 11:00:00,51.55,51.59,51.35,51.41,792223.0,47.0664,47.103,46.8838,46.9386,792223.0
2021-11-15 11:30:00,51.41,51.48,51.33,51.39,711551.0,46.9386,47.0025,46.8656,46.9204,711551.0
2021-11-15 12:00:00,51.39,51.46,51.35,51.44,563525.0,46.9204,46.9843,46.8838,46.966,563525.0
2021-11-15 12:30:00,51.44,51.54,51.4,51.51,692925.0,46.966,47.0573,46.9295,47.0299,692925.0
2021-11-15 13:00:00,51.51,51.53,51.37,51.45,767229.0,47.0299,47.0482,46.9021,46.9751,767229.0
2021-11-15 13:30:00,51.44,51.45,51.24,51.25,805558.0,46.966,46.9751,46.7834,46.7925,805558.0
2021-11-15 14:00:00,51.26,51.38,51.25,51.37,643203.0,46.8017,46.9112,46.7925,46.9021,643203.0
2021-11-15 14:30:00,51.37,51.37,51.27,51.34,821866.0,46.9021,46.9021,46.8108,46.8747,821866.0
2021-11-15 15:00:00,51.34,51.36,51.25,51.29,1166321.0,46.8747,46.893,46.7925,46.8291,1166321.0
2021-11-15 15:30:00,51.28,51.29,51.01,51.09,2414866.0,46.8199,46.8291,46.5734,46.6465,2414866.0
2021-11-16 09:30:00,51.11,51.18,50.34,50.64,2281734.0,46.6647,46.7286,45.9617,46.2356,2281734.0
2021-11-16 10:00:00,50.63,50.76,50.25,50.3,1217063.0,46.2265,46.3452,45.8795,45.9252,1217063.0
2021-11-16 10:30:00,50.3,50.37,50.17,50.3,1096271.0,45.9252,45.9891,45.8065,45.9252,1096271.0
2021-11-16 11:00:00,50.3,50.59,50.18,50.54,849491.0,45.9252,46.1899,45.8156,46.1443,849491.0
2021-11-16 11:30:00,50.54,50.62,50.49,50.6,935514.0,46.1443,46.2173,46.0986,46.1991,935514.0
2021-11-16 12:00:00,50.6,50.77,50.59,50.75,758299.0,46.1991,46.3543,46.1899,46.336,758299.0
2021-11-16 12:30:00,50.75,50.76,50.6,50.69,880409.0,46.336,46.3452,46.1991,46.2812,880409.0
2021-11-16 13:00:00,50.69,50.75,50.62,50.73,565403.0,46.2812,46.336,46.2173,46.3178,565403.0
2021-11-16 13:30:00,50.73,50.74,50.62,50.74,626454.0,46.3178,46.3269,46.2173,46.3269,626454.0
2021-11-16 14:00:00,50.73,50.74,50.54,50.57,914312.0,46.3178,46.3269,46.1443,46.1717,914312.0
2021-11-16 14:30:00,50.57,50.67,50.56,50.65,691808.0,46.1717,46.263,46.1625,46.2447,691808.0
2021-11-16 15:00:00,50.65,50.78,50.63,50.75,991293.0,46.2447,46.3634,46.2265,46.336,991293.0
2021-11-16 15:30:00,50.75,50.75,50.33,50.39,2730918.0,46.336,46.336,45.9526,46.0073,2730918.0
2021-11-17 09:30:00,50.42,50.69,49.86,49.86,2224154.0,46.0347,46.2812,45.5234,45.5234,2224154.0
2021-11-17 10:00:00,49.85,50.1,49.79,49.8,1170785.0,45.5143,45.7426,45.4595,45.4687,1170785.0
2021-11-17 10:30:00,49.81,49.98,49.74,49.87,1078589.0,45.4778,45.633,45.4139,45.5326,1078589.0
2021-11-17 11:00:00,49.87,49.89,49.61,49.68,963691.0,45.5326,45.5508,45.2952,45.3591,963691.0
2021-11-17 11:30:00,49.68,49.82,49.66,49.79,935483.0,45.3591,45.4869,45.3408,45.4595,935483.0
2021-11-17 12:00:00,49.79,49.81,49.61,49.65,827128.0,45.4595,45.4778,45.2952,45.3317,827128.0
2021-11-17 12:30:00,49.65,49.72,49.53,49.7,727734.0,45.3317,45.3956,45.2221,45.3773,727734.0
2021-11-17 13:00:00,49.7,49.82,49.67,49.79,591212.0,45.3773,45.4869,45.35,45.4595,591212.0
2021-11-17 13:30:00,49.79,49.88,49.77,49.88,504755.0,45.4595,45.5417,45.4413,45.5417,504755.0
2021-11-17 14:00:00,49.87,49.89,49.75,49.87,724989.0,45.5326,45.5508,45.423,45.5326,724989.0
2021-11-17 14:30:00,49.87,49.95,49.82,49.95,687371.0,45.5326,45.6056,45.4869,45.6056,687371.0
2021-11-17 15:00:00,49.94,50.14,49.86,50.07,966145.0,45.5965,45.7791,45.5234,45.7152,966145.0
2021-11-17 15:30:00,50.07,50.14,49.83,49.85,2756055.0,45.7152,45.7791,45.496,45.5143,2756055.0
2021-11-18 09:30:00,49.63,50.0,49.46,49.7,1869319.0,45.3134,45.6513,45.1582,45.3773,1869319.0
2021-11-18 10:00:00,49.7,49.73,49.27,49.32,1615478.0,45.3773,45.4047,44.9847,45.0304,1615478.0
2021-11-18 10:30:00,49.33,49.62,49.31,49.57,1147367.0,45.0395,45.3043,45.0213,45.2587,1147367.0
2021-11-18 11:00:00,49.57,49.67,49.51,49.62,868272.0,45.2587,45.35,45.2039,45.3043,868272.0
2021-11-18 11:30:00,49.62,49.69,49.49,49.65,864013.0,45.3043,45.3682,45.1856,45.3317,864013.0
2021-11-18 12:00:00,49.65,49.86,49.59,49.84,865729.0,45.3317,45.5234,45.2769,45.5052,865729.0
2021-11-18 12:30:00,49.84,49.87,49.75,49.84,687425.0,45.5052,45.5326,45.423,45.5052,687425.0
2021-11-18 13:00:00,49.84,49.97,49.81,49.94,831966.0,45.5052,45.6239,45.4778,45.5965,831966.0
2021-11-18 13:30:00,49.94,50.18,49.91,50.16,1074098.0,45.5965,45.8156,45.5691,45.7973,1074098.0
2021-11-18 14:00:00,50.16,50.16,49.92,49.95,945929.0,45.7973,45.7973,45.5782,45.6056,945929.0
2021-11-18 14:30:00,49.96,50.02,49.86,49.96,827147.0,45.6147,45.6695,45.5234,45.6147,827147.0
2021-11-18 15:00:00,49.96,50.14,49.92,50.08,994821.0,45.6147,45.7791,45.5782,45.7243,994821.0
2021-11-18 15:30:00,50.09,50.09,49.86,49.89,2726907.0,45.7334,45.7334,45.5234,45.5508,2726907.0
2021-11-19 09:30:00,49.0,49.09,47.82,47.97,4290943.0,44.7382,44.8204,43.6609,43.7978,4290943.0
2021-11-19 10:00:00,47.96,48.47,47.77,48.26,2347019.0,43.7887,44.2543,43.6152,44.0626,2347019.0
2021-11-19 10:30:00,48.25,48.5,48.2,48.38,1168107.0,44.0535,44.2817,44.0078,44.1722,1168107.0
2021-11-19 11:00:00,48.39,48.68,48.35,48.48,1716340.0,44.1813,44.4461,44.1448,44.2635,1716340.0
2021-11-19 11:30:00,48.47,48.68,48.34,48.58,1370186.0,44.2543,44.4461,44.1356,44.3548,1370186.0
2021-11-19 12:00:00,48.59,48.87,48.59,48.85,1098123.0,44.3639,44.6195,44.3639,44.6013,1098123.0
2021-11-19 12:30:00,48.84,49.21,48.81,49.05,1100228.0,44.5921,44.93,44.5648,44.7839,1100228.0
2021-11-19 13:00:00,49.06,49.24,49.05,49.06,979205.0,44.793,44.9574,44.7839,44.793,979205.0
2021-11-19 13:30:00,49.06,49.06,48.78,48.83,1258411.0,44.793,44.793,44.5374,44.583,1258411.0
2021-11-19 14:00:00,48.82,48.98,48.78,48.8,1037039.0,44.5739,44.72,44.5374,44.5556,1037039.0
2021-11-19 14:30:00,48.8,48.83,48.71,48.78,783248.0,44.5556,44.583,44.4735,44.5374,783248.0
2021-11-19 15:00:00,48.79,48.93,48.73,48.87,1746724.0,44.5465,44.6743,44.4917,44.6195,1746724.0
2021-11-19 15:30:00,48.87,49.0,48.74,48.82,4707175.0,44.6195,44.7382,44.5008,44.5739,4707175.0
2021-11-22 09:30:00,50.63,51.12,49.73,50.19,3896966.0,46.2265,46.6738,45.4047,45.8247,3896966.0
2021-11-22 10:00:00,50.19,50.58,50.18,50.57,2259713.0,45.8247,46.1808,45.8156,46.1717,2259713.0
2021-11-22 10:30:00,50.58,50.63,50.39,50.41,1850186.0,46.1808,46.2265,46.0073,46.0256,1850186.0
2021-11-22 11:00:00,50.41,50.66,50.3,50.64,1877792.0,46.0256,46.2539,45.9252,46.2356,1877792.0
2021-11-22 11:30:00,50.64,50.65,50.14,50.19,1488455.0,46.2356,46.2447,45.7791,45.8247,1488455.0
2021-11-22 12:00:00,50.19,50.35,50.07,50.32,1553435.0,45.8247,45.9708,45.7152,45.9434,1553435.0
2021-11-22 12:30:00,50.31,50.5,50.21,50.48,793640.0,45.9343,46.1078,45.843,46.0895,793640.0
2021-11-22 13:00:00,50.48,50.61,50.48,50.5,996117.0,46.0895,46.2082,46.0895,46.1078,996117.0
2021-11-22 13:30:00,50.5,50.63,50.48,50.53,820922.0,46.1078,46.2265,46.0895,46.1352,820922.0
2021-11-22 14:00:00,50.54,50.63,50.47,50.62,1049962.0,46.1443,46.2265,46.0804,46.2173,1049962.0
2021-11-22 14:30:00,50.61,50.71,50.52,50.67,960976.0,46.2082,46.2995,46.126,46.263,960976.0
2021-11-22 15:00:00,50.66,50.8,50.56,50.78,1688958.0,46.2539,46.3817,46.1625,46.3634,1688958.0
2021-11-22 15:30:00,50.78,50.8,50.26,50.35,3408642.0,46.3634,46.3817,45.8886,45.9708,3408642.0
2021-11-23 09:30:00,50.71,51.4,50.7,51.09,3357295.0,46.2995,46.9295,46.2904,46.6465,3357295.0
2021-11-23 10:00:00,51.09,51.57,51.05,51.52,1822925.0,46.6465,47.0847,46.6099,47.0391,1822925.0
2021-11-23 10:30:00,51.53,51.62,51.38,51.44,1624142.0,47.0482,47.1304,46.9112,46.966,1624142.0
2021-11-23 11:00:00,51.44,51.68,51.26,51.55,1390481.0,46.966,47.1851,46.8017,47.0664,1390481.0
2021-11-23 11:30:00,51.55,51.74,51.4,51.63,1408345.0,47.0664,47.2399,46.9295,47.1395,1408345.0
2021-11-23 12:00:00,51.63,51.66,51.47,51.57,1283410.0,47.1395,47.1669,46.9934,47.0847,1283410.0
2021-11-23 12:30:00,51.58,51.67,51.39,51.45,1087181.0,47.0938,47.176,46.9204,46.9751,1087181.0
2021-11-23 13:00:00,51.46,51.52,51.35,51.44,1302080.0,46.9843,47.0391,46.8838,46.966,1302080.0
2021-11-23 13:30:00,51.44,51.69,51.42,51.55,1766991.0,46.966,47.1943,46.9478,47.0664,1766991.0
2021-11-23 14:00:00,51.55,51.6,51.4,51.4,1357966.0,47.0664,47.1121,46.9295,46.9295,1357966.0
2021-11-23 14:30:00,51.4,51.44,51.29,51.37,1394147.0,46.9295,46.966,46.8291,46.9021,1394147.0
2021-11-23 15:00:00,51.37,51.44,51.19,51.3,1580753.0,46.9021,46.966,46.7378,46.8382,1580753.0
2021-11-23 15:30:00,51.3,51.47,51.19,51.39,3419392.0,46.8382,46.9934,46.7378,46.9204,3419392.0
2021-11-24 09:30:00,51.51,51.73,51.18,51.68,2407167.0,47.0299,47.2308,46.7286,47.1851,2407167.0
2021-11-24 10:00:00,51.67,51.74,51.5,51.54,1188425.0,47.176,47.2399,47.0208,47.0573,1188425.0
2021-11-24 10:30:00,51.53,51.7,51.46,51.64,953718.0,47.0482,47.2034,46.9843,47.1486,953718.0
2021-11-24 11:00:00,51.64,51.71,51.41,51.46,814543.0,47.1486,47.2125,46.9386,46.9843,814543.0
2021-11-24 11:30:00,51.46,51.47,51.2,51.26,927358.0,46.9843,46.9934,46.7469,46.8017,927358.0
2021-11-24 12:00:00,51.27,51.46,51.23,51.39,766364.0,46.8108,46.9843,46.7743,46.9204,766364.0
2021-11-24 12:30:00,51.38,51.53,51.38,51.46,544139.0,46.9112,47.0482,46.9112,46.9843,544139.0
2021-11-24 13:00:00,51.47,51.51,51.42,51.5,761841.0,46.9934,47.0299,46.9478,47.0208,761841.0
2021-11-24 13:30:00,51.5,51.55,51.43,51.47,784628.0,47.0208,47.0664,46.9569,46.9934,784628.0
2021-11-24 14:00:00,51.48,51.55,51.37,51.43,958460.0,47.0025,47.0664,46.9021,46.9569,958460.0
2021-11-24 14:30:00,51.44,51.5,51.36,51.43,918166.0,46.966,47.0208,46.893,46.9569,918166.0
2021-11-24 15:00:00,51.43,51.58,51.4,51.56,1047563.0,46.9569,47.0938,46.9295,47.0756,1047563.0
2021-11-24 15:30:00,51.55,51.55,51.27,51.31,2211904.0,47.0664,47.0664,46.8108,46.8473,2211904.0
2021-11-26 09:30:00,49.1,49.1,47.69,48.4,6106701.0,44.8295,44.8295,43.5422,44.1904,6106701.0
2021-11-26 10:00:00,48.4,48.62,47.96,48.36,3168114.0,44.1904,44.3913,43.7887,44.1539,3168114.0
2021-11-26 10:30:00,48.37,48.76,48.35,48.51,2219735.0,44.163,44.5191,44.1448,44.2908,2219735.0
2021-11-26 11:00:00,48.51,48.51,47.99,48.13,2892079.0,44.2908,44.2908,43.8161,43.9439,2892079.0
2021-11-26 11:30:00,48.13,48.35,48.05,48.1,2504657.0,43.9439,44.1448,43.8709,43.9165,2504657.0
2021-11-26 12:00:00,48.1,48.49,48.1,48.41,2489536.0,43.9165,44.2726,43.9165,44.1995,2489536.0
2021-11-26 12:30:00,48.41,48.74,48.3,48.47,5243596.0,44.1995,44.5008,44.0991,44.2543,5243596.0
2021-11-29 09:30:00,49.66,49.77,48.53,48.56,3514410.0,45.3408,45.4413,44.3091,44.3365,3514410.0
2021-11-29 10:00:00,48.55,48.9,48.48,48.64,2025326.0,44.3274,44.6469,44.2635,44.4095,2025326.0
2021-11-29 10:30:00,48.63,48.67,48.35,48.59,1097647.0,44.4004,44.4369,44.1448,44.3639,1097647.0
2021-11-29 11:00:00,48.59,48.72,48.4,48.42,1178639.0,44.3639,44.4826,44.1904,44.2087,1178639.0
2021-11-29 11:30:00,48.43,48.61,48.31,48.6,1088030.0,44.2178,44.3822,44.1082,44.373,1088030.0
2021-11-29 12:00:00,48.61,49.01,48.58,48.95,911646.0,44.3822,44.7474,44.3548,44.6926,911646.0
2021-11-29 12:30:00,48.95,49.09,48.92,49.04,742709.0,44.6926,44.8204,44.6652,44.7748,742709.0
2021-11-29 13:00:00,49.03,49.17,49.0,49.15,769218.0,44.7656,44.8934,44.7382,44.8752,769218.0
2021-11-29 13:30:00,49.15,49.26,49.11,49.17,832270.0,44.8752,44.9756,44.8387,44.8934,832270.0
2021-11-29 14:00:00,49.17,49.29,49.12,49.21,782586.0,44.8934,45.003,44.8478,44.93,782586.0
2021-11-29 14:30:00,49.21,49.29,49.12,49.23,866150.0,44.93,45.003,44.8478,44.9482,866150.0
2021-11-29 15:00:00,49.23,49.45,49.18,49.37,1826774.0,44.9482,45.1491,44.9026,45.076,1826774.0
2021-11-29 15:30:00,49.36,49.46,49.09,49.12,4088531.0,45.0669,45.1582,44.8204,44.8478,4088531.0
2021-11-30 09:30:00,48.11,48.47,47.99,48.24,3168584.0,43.9256,44.2543,43.8161,44.0443,3168584.0
2021-11-30 10:00:00,48.22,48.51,47.63,47.7,2424561.0,44.0261,44.2908,43.4874,43.5513,2424561.0
2021-11-30 10:30:00,47.7,48.35,47.63,48.03,2456778.0,43.5513,44.1448,43.4874,43.8526,2456778.0
2021-11-30 11:00:00,48.04,48.21,47.78,47.9,1854413.0,43.8617,44.0169,43.6243,43.7339,1854413.0
2021-11-30 11:30:00,47.9,47.96,47.37,47.61,1951975.0,43.7339,43.7887,43.25,43.4691,1951975.0
2021-11-30 12:00:00,47.6,47.6,47.37,47.53,1852944.0,43.46,43.46,43.25,43.3961,1852944.0
2021-11-30 12:30:00,47.52,47.56,47.32,47.39,1044921.0,43.387,43.4235,43.2043,43.2683,1044921.0
2021-11-30 13:00:00,47.39,47.69,47.31,47.61,1560671.0,43.2683,43.5422,43.1952,43.4691,1560671.0
2021-11-30 13:30:00,47.61,48.0,47.51,47.91,1602676.0,43.4691,43.8252,43.3778,43.743,1602676.0
2021-11-30 14:00:00,47.91,48.46,47.83,47.83,1540412.0,43.743,44.2452,43.67,43.67,1540412.0
2021-11-30 14:30:00,47.83,47.9,47.61,47.73,1188434.0,43.67,43.7339,43.4691,43.5787,1188434.0
2021-11-30 15:00:00,47.73,47.86,47.66,47.66,1371627.0,43.5787,43.6974,43.5148,43.5148,1371627.0
2021-11-30 15:30:00,47.67,48.01,47.61,47.77,3384822.0,43.5239,43.8343,43.4691,43.6152,3384822.0
2021-12-01 09:30:00,48.69,49.26,48.46,49.11,3189770.0,44.4552,44.9756,44.2452,44.8387,3189770.0
2021-12-01 10:00:00,49.11,49.44,48.91,49.33,1762442.0,44.8387,45.14,44.6561,45.0395,1762442.0
2021-12-01 10:30:00,49.33,49.45,48.92,49.33,1434207.0,45.0395,45.1491,44.6652,45.0395,1434207.0
2021-12-01 11:00:00,49.34,49.44,49.27,49.36,1209413.0,45.0487,45.14,44.9847,45.0669,1209413.0
2021-12-01 11:30:00,49.37,49.38,48.83,48.91,1159745.0,45.076,45.0852,44.583,44.6561,1159745.0
2021-12-01 12:00:00,48.91,49.34,48.83,49.13,1027952.0,44.6561,45.0487,44.583,44.8569,1027952.0
2021-12-01 12:30:00,49.13,49.19,48.76,48.8,968677.0,44.8569,44.9117,44.5191,44.5556,968677.0
2021-12-01 13:00:00,48.81,48.88,48.5,48.51,1652804.0,44.5648,44.6287,44.2817,44.2908,1652804.0
2021-12-01 13:30:00,48.52,48.58,48.13,48.28,1897983.0,44.3,44.3548,43.9439,44.0809,1897983.0
2021-12-01 14:00:00,48.28,48.39,48.04,48.26,1401678.0,44.0809,44.1813,43.8617,44.0626,1401678.0
2021-12-01 14:30:00,48.26,48.38,48.11,48.13,1072035.0,44.0626,44.1722,43.9256,43.9439,1072035.0
2021-12-01 15:00:00,48.13,48.2,47.6,47.63,1830972.0,43.9439,44.0078,43.46,43.4874,1830972.0
2021-12-01 15:30:00,47.62,47.78,47.18,47.21,5417076.0,43.4783,43.6243,43.0765,43.1039,5417076.0
2021-12-02 09:30:00,47.73,48.3,47.51,48.3,2650072.0,43.5787,44.0991,43.3778,44.0991,2650072.0
2021-12-02 10:00:00,48.31,48.61,48.18,48.51,2155343.0,44.1082,44.3822,43.9895,44.2908,2155343.0
2021-12-02 10:30:00,48.5,48.55,48.1,48.55,1431585.0,44.2817,44.3274,43.9165,44.3274,1431585.0
2021-12-02 11:00:00,48.56,48.88,48.41,48.82,1589150.0,44.3365,44.6287,44.1995,44.5739,1589150.0
2021-12-02 11:30:00,48.82,49.03,48.52,48.98,1276993.0,44.5739,44.7656,44.3,44.72,1276993.0
2021-12-02 12:00:00,48.99,49.26,48.92,49.23,1301699.0,44.7291,44.9756,44.6652,44.9482,1301699.0
2021-12-02 12:30:00,49.23,49.31,49.13,49.26,1138237.0,44.9482,45.0213,44.8569,44.9756,1138237.0
2021-12-02 13:00:00,49.27,49.28,48.79,49.01,1686884.0,44.9847,44.9939,44.5465,44.7474,1686884.0
2021-12-02 13:30:00,49.01,49.26,48.95,49.23,1060625.0,44.7474,44.9756,44.6926,44.9482,1060625.0
2021-12-02 14:00:00,49.23,49.4,49.15,49.27,1106479.0,44.9482,45.1034,44.8752,44.9847,1106479.0
2021-12-02 14:30:00,49.26,49.26,48.93,48.95,1246010.0,44.9756,44.9756,44.6743,44.6926,1246010.0
2021-12-02 15:00:00,48.95,49.13,48.87,49.08,1358934.0,44.6926,44.8569,44.6195,44.8113,1358934.0
2021-12-02 15:30:00,49.07,49.18,48.73,48.93,4373958.0,44.8021,44.9026,44.4917,44.6743,4373958.0
2021-12-03 09:30:00,49.26,49.26,48.35,48.45,1811388.0,44.9756,44.9756,44.1448,44.2361,1811388.0
2021-12-03 10:00:00,48.44,48.75,48.35,48.62,1543301.0,44.2269,44.51,44.1448,44.3913,1543301.0
2021-12-03 10:30:00,48.6,48.61,47.95,48.01,1466275.0,44.373,44.3822,43.7796,43.8343,1466275.0
2021-12-03 11:00:00,48.01,48.18,47.92,48.07,1389169.0,43.8343,43.9895,43.7522,43.8891,1389169.0
2021-12-03 11:30:00,48.07,48.32,47.95,47.97,1673371.0,43.8891,44.1174,43.7796,43.7978,1673371.0
2021-12-03 12:00:00,47.97,48.28,47.95,48.22,1186702.0,43.7978,44.0809,43.7796,44.0261,1186702.0
2021-12-03 12:30:00,48.21,48.25,47.95,48.01,1094273.0,44.0169,44.0535,43.7796,43.8343,1094273.0
2021-12-03 13:00:00,48.0,48.08,47.9,47.91,951020.0,43.8252,43.8982,43.7339,43.743,951020.0
2021-12-03 13:30:00,47.9,47.95,47.73,47.76,1245425.0,43.7339,43.7796,43.5787,43.6061,1245425.0
2021-12-03 14:00:00,47.77,47.88,47.67,47.78,1055869.0,43.6152,43.7156,43.5239,43.6243,1055869.0
2021-12-03 14:30:00,47.78,47.81,47.52,47.55,1220552.0,43.6243,43.6517,43.387,43.4143,1220552.0
2021-12-03 15:00:00,47.55,47.85,47.45,47.74,1681675.0,43.4143,43.6883,43.323,43.5878,1681675.0
2021-12-03 15:30:00,47.74,47.93,47.37,47.76,4834286.0,43.5878,43.7613,43.25,43.6061,4834286.0
2021-12-06 09:30:00,48.98,49.48,48.74,49.44,3759894.0,44.72,45.1765,44.5008,45.14,3759894.0
2021-12-06 10:00:00,49.44,49.52,49.15,49.46,1732550.0,45.14,45.213,44.8752,45.1582,1732550.0
2021-12-06 10:30:00,49.46,49.83,49.37,49.77,1587171.0,45.1582,45.496,45.076,45.4413,1587171.0
2021-12-06 11:00:00,49.77,49.9,49.55,49.76,1058292.0,45.4413,45.56,45.2404,45.4321,1058292.0
2021-12-06 11:30:00,49.76,49.82,49.4,49.41,1335197.0,45.4321,45.4869,45.1034,45.1126,1335197.0
2021-12-06 12:00:00,49.43,49.52,49.36,49.41,1573207.0,45.1308,45.213,45.0669,45.1126,1573207.0
2021-12-06 12:30:00,49.4,49.43,49.22,49.25,1184152.0,45.1034,45.1308,44.9391,44.9665,1184152.0
2021-12-06 13:00:00,49.26,49.48,49.21,49.26,1568520.0,44.9756,45.1765,44.93,44.9756,1568520.0
2021-12-06 13:30:00,49.27,49.53,49.22,49.42,1403486.0,44.9847,45.2221,44.9391,45.1217,1403486.0
2021-12-06 14:00:00,49.42,49.46,49.26,49.27,1241970.0,45.1217,45.1582,44.9756,44.9847,1241970.0
2021-12-06 14:30:00,49.27,49.34,49.03,49.05,1312764.0,44.9847,45.0487,44.7656,44.7839,1312764.0
2021-12-06 15:00:00,49.05,49.12,48.88,48.97,1948587.0,44.7839,44.8478,44.6287,44.7108,1948587.0
2021-12-06 15:30:00,48.98,49.01,48.71,48.83,4663191.0,44.72,44.7474,44.4735,44.583,4663191.0
2021-12-07 09:30:00,49.46,49.96,49.34,49.84,3378079.0,45.1582,45.6147,45.0487,45.5052,3378079.0
2021-12-07 10:00:00,49.85,50.16,49.63,50.03,1840799.0,45.5143,45.7973,45.3134,45.6786,1840799.0
2021-12-07 10:30:00,50.03,50.1,49.88,50.07,1324346.0,45.6786,45.7426,45.5417,45.7152,1324346.0
2021-12-07 11:00:00,50.08,50.14,49.85,49.91,1186775.0,45.7243,45.7791,45.5143,45.5691,1186775.0
2021-12-07 11:30:00,49.91,49.92,49.77,49.88,1006101.0,45.5691,45.5782,45.4413,45.5417,1006101.0
2021-12-07 12:00:00,49.89,49.99,49.86,49.98,874251.0,45.5508,45.6421,45.5234,45.633,874251.0
2021-12-07 12:30:00,49.98,50.04,49.93,50.01,699282.0,45.633,45.6878,45.5873,45.6604,699282.0
2021-12-07 13:00:00,50.01,50.05,49.81,49.91,752727.0,45.6604,45.6969,45.4778,45.5691,752727.0
2021-12-07 13:30:00,49.91,50.12,49.89,49.99,839561.0,45.5691,45.7608,45.5508,45.6421,839561.0
2021-12-07 14:00:00,50.0,50.28,49.99,50.22,1364431.0,45.6513,45.9069,45.6421,45.8521,1364431.0
2021-12-07 14:30:00,50.22,50.4,50.21,50.38,1555713.0,45.8521,46.0165,45.843,45.9982,1555713.0
2021-12-07 15:00:00,50.38,50.52,50.12,50.12,1962195.0,45.9982,46.126,45.7608,45.7608,1962195.0
2021-12-07 15:30:00,50.13,50.28,49.89,50.26,3890861.0,45.7699,45.9069,45.5508,45.8886,3890861.0
2021-12-08 09:30:00,50.18,50.31,49.67,49.73,1815172.0,45.8156,45.9343,45.35,45.4047,1815172.0
2021-12-08 10:00:00,49.72,49.82,49.48,49.49,1254311.0,45.3956,45.4869,45.1765,45.1856,1254311.0
2021-12-08 10:30:00,49.49,49.62,49.31,49.34,1327460.0,45.1856,45.3043,45.0213,45.0487,1327460.0
2021-12-08 11:00:00,49.34,49.61,49.33,49.61,1093869.0,45.0487,45.2952,45.0395,45.2952,1093869.0
2021-12-08 11:30:00,49.6,49.72,49.52,49.56,939243.0,45.286,45.3956,45.213,45.2495,939243.0
2021-12-08 12:00:00,49.56,49.65,49.47,49.52,624391.0,45.2495,45.3317,45.1674,45.213,624391.0
2021-12-08 12:30:00,49.51,49.57,49.44,49.48,612497.0,45.2039,45.2587,45.14,45.1765,612497.0
2021-12-08 13:00:00,49.47,49.49,49.35,49.39,475592.0,45.1674,45.1856,45.0578,45.0943,475592.0
2021-12-08 13:30:00,49.39,49.49,49.37,49.44,575992.0,45.0943,45.1856,45.076,45.14,575992.0
2021-12-08 14:00:00,49.45,49.53,49.38,49.41,628587.0,45.1491,45.2221,45.0852,45.1126,628587.0
2021-12-08 14:30:00,49.41,49.53,49.39,49.5,599856.0,45.1126,45.2221,45.0943,45.1947,599856.0
2021-12-08 15:00:00,49.51,49.65,49.49,49.62,1115581.0,45.2039,45.3317,45.1856,45.3043,1115581.0
2021-12-08 15:30:00,49.63,49.65,49.4,49.4,3030345.0,45.3134,45.3317,45.1034,45.1034,3030345.0
2021-12-09 09:30:00,49.02,49.21,48.74,49.13,1628567.0,44.7565,44.93,44.5008,44.8569,1628567.0
2021-12-09 10:00:00,49.12,49.64,49.09,49.36,1258808.0,44.8478,45.3226,44.8204,45.0669,1258808.0
2021-12-09 10:30:00,49.37,49.38,49.22,49.33,705202.0,45.076,45.0852,44.9391,45.0395,705202.0
2021-12-09 11:00:00,49.34,49.41,49.23,49.33,503754.0,45.0487,45.1126,44.9482,45.0395,503754.0
2021-12-09 11:30:00,49.33,49.43,49.25,49.43,617563.0,45.0395,45.1308,44.9665,45.1308,617563.0
2021-12-09 12:00:00,49.44,49.87,49.42,49.84,1049543.0,45.14,45.5326,45.1217,45.5052,1049543.0
2021-12-09 12:30:00,49.84,49.91,49.77,49.89,929860.0,45.5052,45.5691,45.4413,45.5508,929860.0
2021-12-09 13:00:00,49.88,50.03,49.73,49.73,904736.0,45.5417,45.6786,45.4047,45.4047,904736.0
2021-12-09 13:30:00,49.73,49.84,49.7,49.76,593802.0,45.4047,45.5052,45.3773,45.4321,593802.0
2021-12-09 14:00:00,49.77,49.89,49.72,49.74,560787.0,45.4413,45.5508,45.3956,45.4139,560787.0
2021-12-09 14:30:00,49.73,49.79,49.64,49.69,567512.0,45.4047,45.4595,45.3226,45.3682,567512.0
2021-12-09 15:00:00,49.69,49.75,49.63,49.68,766703.0,45.3682,45.423,45.3134,45.3591,766703.0
2021-12-09 15:30:00,49.68,49.81,49.65,49.69,2924323.0,45.3591,45.4778,45.3317,45.3682,2924323.0
2021-12-10 09:30:00,50.29,50.6,49.7,49.78,2439783.0,45.916,46.1991,45.3773,45.4504,2439783.0
2021-12-10 10:00:00,49.78,49.88,49.61,49.87,1580904.0,45.4504,45.5417,45.2952,45.5326,1580904.0
2021-12-10 10:30:00,49.88,49.94,49.64,49.8,1308755.0,45.5417,45.5965,45.3226,45.4687,1308755.0
2021-12-10 11:00:00,49.8,49.82,49.58,49.8,907420.0,45.4687,45.4869,45.2678,45.4687,907420.0
2021-12-10 11:30:00,49.79,49.97,49.75,49.89,839657.0,45.4595,45.6239,45.423,45.5508,839657.0
2021-12-10 12:00:00,49.9,49.94,49.79,49.9,678392.0,45.56,45.5965,45.4595,45.56,678392.0
2021-12-10 12:30:00,49.9,49.91,49.78,49.79,496389.0,45.56,45.5691,45.4504,45.4595,496389.0
2021-12-10 13:00:00,49.79,50.04,49.78,49.98,736426.0,45.4595,45.6878,45.4504,45.633,736426.0
2021-12-10 13:30:00,49.98,50.17,49.95,50.07,856462.0,45.633,45.8065,45.6056,45.7152,856462.0
2021-12-10 14:00:00,50.08,50.11,49.97,50.06,634537.0,45.7243,45.7517,45.6239,45.706,634537.0
2021-12-10 14:30:00,50.05,50.07,49.81,49.84,772599.0,45.6969,45.7152,45.4778,45.5052,772599.0
2021-12-10 15:00:00,49.83,50.0,49.78,49.98,1223102.0,45.496,45.6513,45.4504,45.633,1223102.0
2021-12-10 15:30:00,49.98,50.25,49.97,50.2,2769187.0,45.633,45.8795,45.6239,45.8339,2769187.0
2021-12-13 09:30:00,49.9,49.96,48.88,48.98,2107336.0,45.56,45.6147,44.6287,44.72,2107336.0
2021-12-13 10:00:00,48.97,49.12,48.8,48.89,1088419.0,44.7108,44.8478,44.5556,44.6378,1088419.0
2021-12-13 10:30:00,48.89,48.97,48.64,48.71,962148.0,44.6378,44.7108,44.4095,44.4735,962148.0
2021-12-13 11:00:00,48.7,48.83,48.57,48.59,1065504.0,44.4643,44.583,44.3456,44.3639,1065504.0
2021-12-13 11:30:00,48.59,48.78,48.54,48.73,894355.0,44.3639,44.5374,44.3182,44.4917,894355.0
2021-12-13 12:00:00,48.72,48.75,48.61,48.65,1187299.0,44.4826,44.51,44.3822,44.4187,1187299.0
2021-12-13 12:30:00,48.64,48.65,48.56,48.61,768817.0,44.4095,44.4187,44.3365,44.3822,768817.0
2021-12-13 13:00:00,48.6,48.6,48.43,48.48,817719.0,44.373,44.373,44.2178,44.2635,817719.0
2021-12-13 13:30:00,48.47,48.55,48.43,48.47,900279.0,44.2543,44.3274,44.2178,44.2543,900279.0
2021-12-13 14:00:00,48.46,48.55,48.45,48.5,1074178.0,44.2452,44.3274,44.2361,44.2817,1074178.0
2021-12-13 14:30:00,48.5,48.52,48.45,48.47,597550.0,44.2817,44.3,44.2361,44.2543,597550.0
2021-12-13 15:00:00,48.47,48.67,48.46,48.62,680495.0,44.2543,44.4369,44.2452,44.3913,680495.0
2021-12-13 15:30:00,48.61,48.68,48.48,48.58,2496014.0,44.3822,44.4461,44.2635,44.3548,2496014.0
2021-12-14 09:30:00,48.66,49.14,48.6,49.0,1612738.0,44.4278,44.8661,44.373,44.7382,1612738.0
2021-12-14 10:00:00,49.0,49.49,48.97,49.46,1394580.0,44.7382,45.1856,44.7108,45.1582,1394580.0
2021-12-14 10:30:00,49.44,49.47,48.89,48.94,1227793.0,45.14,45.1674,44.6378,44.6834,1227793.0
2021-12-14 11:00:00,48.93,48.98,48.76,48.8,1255650.0,44.6743,44.72,44.5191,44.5556,1255650.0
2021-12-14 11:30:00,48.8,48.96,48.72,48.77,580799.0,44.5556,44.7017,44.4826,44.5282,580799.0
2021-12-14 12:00:00,48.76,48.99,48.75,48.97,518975.0,44.5191,44.7291,44.51,44.7108,518975.0
2021-12-14 12:30:00,48.98,48.99,48.82,48.88,361337.0,44.72,44.7291,44.5739,44.6287,361337.0
2021-12-14 13:00:00,48.88,49.08,48.87,49.07,636182.0,44.6287,44.8113,44.6195,44.8021,636182.0
2021-12-14 13:30:00,49.06,49.1,48.99,49.03,432193.0,44.793,44.8295,44.7291,44.7656,432193.0
2021-12-14 14:00:00,49.03,49.15,48.99,49.01,548145.0,44.7656,44.8752,44.7291,44.7474,548145.0
2021-12-14 14:30:00,49.0,49.05,48.84,48.96,575112.0,44.7382,44.7839,44.5921,44.7017,575112.0
2021-12-14 15:00:00,48.95,48.99,48.81,48.98,885366.0,44.6926,44.7291,44.5648,44.72,885366.0
2021-12-14 15:30:00,48.97,49.01,48.79,48.91,3098173.0,44.7108,44.7474,44.5465,44.6561,3098173.0
2021-12-15 09:30:00,49.02,49.18,48.13,48.35,1764915.0,44.7565,44.9026,43.9439,44.1448,1764915.0
2021-12-15 10:00:00,48.34,48.43,48.2,48.32,1016220.0,44.1356,44.2178,44.0078,44.1174,1016220.0
2021-12-15 10:30:00,48.32,48.41,48.19,48.4,790128.0,44.1174,44.1995,43.9987,44.1904,790128.0
2021-12-15 11:00:00,48.39,48.62,48.34,48.46,711279.0,44.1813,44.3913,44.1356,44.2452,711279.0
2021-12-15 11:30:00,48.45,48.69,48.34,48.68,739514.0,44.2361,44.4552,44.1356,44.4461,739514.0
2021-12-15 12:00:00,48.69,48.85,48.67,48.82,837762.0,44.4552,44.6013,44.4369,44.5739,837762.0
2021-12-15 12:30:00,48.83,48.91,48.79,48.89,442004.0,44.583,44.6561,44.5465,44.6378,442004.0
2021-12-15 13:00:00,48.89,48.92,48.81,48.84,354399.0,44.6378,44.6652,44.5648,44.5921,354399.0
2021-12-15 13:30:00,48.84,48.85,48.64,48.69,533000.0,44.5921,44.6013,44.4095,44.4552,533000.0
2021-12-15 14:00:00,48.69,49.27,48.42,48.52,2109151.0,44.4552,44.9847,44.2087,44.3,2109151.0
2021-12-15 14:30:00,48.51,48.85,48.44,48.5,1528843.0,44.2908,44.6013,44.2269,44.2817,1528843.0
2021-12-15 15:00:00,48.5,49.0,48.46,48.98,1422607.0,44.2817,44.7382,44.2452,44.72,1422607.0
2021-12-15 15:30:00,48.98,49.0,48.62,48.93,3304594.0,44.72,44.7382,44.3913,44.6743,3304594.0
2021-12-16 09:30:00,49.72,49.77,49.31,49.53,1990536.0,45.3956,45.4413,45.0213,45.2221,1990536.0
2021-12-16 10:00:00,49.53,50.07,49.48,50.05,1927305.0,45.2221,45.7152,45.1765,45.6969,1927305.0
2021-12-16 10:30:00,50.05,50.39,50.04,50.23,1921038.0,45.6969,46.0073,45.6878,45.8613,1921038.0
2021-12-16 11:00:00,50.23,50.46,50.07,50.34,1519798.0,45.8613,46.0712,45.7152,45.9617,1519798.0
2021-12-16 11:30:00,50.34,50.55,50.33,50.45,1549686.0,45.9617,46.1534,45.9526,46.0621,1549686.0
2021-12-16 12:00:00,50.44,50.82,50.38,50.78,1805908.0,46.053,46.3999,45.9982,46.3634,1805908.0
2021-12-16 12:30:00,50.78,50.79,50.27,50.41,1295726.0,46.3634,46.3725,45.8978,46.0256,1295726.0
2021-12-16 13:00:00,50.41,50.7,50.39,50.68,1007714.0,46.0256,46.2904,46.0073,46.2721,1007714.0
2021-12-16 13:30:00,50.68,50.71,50.56,50.62,788451.0,46.2721,46.2995,46.1625,46.2173,788451.0
2021-12-16 14:00:00,50.62,50.74,50.39,50.42,1118495.0,46.2173,46.3269,46.0073,46.0347,1118495.0
2021-12-16 14:30:00,50.42,50.51,50.11,50.15,1382159.0,46.0347,46.1169,45.7517,45.7882,1382159.0
2021-12-16 15:00:00,50.15,50.6,50.09,50.55,1619787.0,45.7882,46.1991,45.7334,46.1534,1619787.0
2021-12-16 15:30:00,50.57,50.59,50.23,50.24,4530916.0,46.1717,46.1899,45.8613,45.8704,4530916.0
2021-12-17 09:30:00,49.7,49.73,48.05,48.31,7652644.0,45.3773,45.4047,43.8709,44.1082,7652644.0
2021-12-17 10:00:00,48.32,48.44,47.9,47.98,3041432.0,44.1174,44.2269,43.7339,43.8069,3041432.0
2021-12-17 10:30:00,47.96,48.69,47.87,48.49,3855687.0,43.7887,44.4552,43.7065,44.2726,3855687.0
2021-12-17 11:00:00,48.5,48.68,48.39,48.5,1729406.0,44.2817,44.4461,44.1813,44.2817,1729406.0
2021-12-17 11:30:00,48.5,48.52,48.01,48.18,1661924.0,44.2817,44.3,43.8343,43.9895,1661924.0
2021-12-17 12:00:00,48.17,48.37,48.07,48.29,1215406.0,43.9804,44.163,43.8891,44.09,1215406.0
2021-12-17 12:30:00,48.29,48.4,48.22,48.3,1222752.0,44.09,44.1904,44.0261,44.0991,1222752.0
2021-12-17 13:00:00,48.3,48.36,48.11,48.22,878131.0,44.0991,44.1539,43.9256,44.0261,878131.0
2021-12-17 13:30:00,48.22,48.43,48.17,48.35,1105899.0,44.0261,44.2178,43.9804,44.1448,1105899.0
2021-12-17 14:00:00,48.36,48.41,48.25,48.33,1387865.0,44.1539,44.1995,44.0535,44.1265,1387865.0
2021-12-17 14:30:00,48.33,48.36,48.14,48.25,1284847.0,44.1265,44.1539,43.953,44.0535,1284847.0
2021-12-17 15:00:00,48.25,48.4,48.16,48.22,1665520.0,44.0535,44.1904,43.9713,44.0261,1665520.0
2021-12-17 15:30:00,48.22,48.43,47.89,47.99,7122678.0,44.0261,44.2178,43.7248,43.8161,7122678.0
2021-12-20 09:30:00,47.06,47.16,46.44,46.84,3142251.0,42.967,43.0583,42.4009,42.7661,3142251.0
2021-12-20 10:00:00,46.84,47.17,46.71,46.77,1677775.0,42.7661,43.0674,42.6474,42.7022,1677775.0
2021-12-20 10:30:00,46.77,46.77,46.42,46.53,1534020.0,42.7022,42.7022,42.3826,42.4831,1534020.0
2021-12-20 11:00:00,46.52,46.53,46.31,46.38,1219295.0,42.4739,42.4831,42.2822,42.3461,1219295.0
2021-12-20 11:30:00,46.38,46.52,46.36,46.5,1155432.0,42.3461,42.4739,42.3278,42.4557,1155432.0
2021-12-20 12:00:00,46.5,46.51,46.36,46.5,982262.0,42.4557,42.4648,42.3278,42.4557,982262.0
2021-12-20 12:30:00,46.49,46.5,46.25,46.34,1021144.0,42.4465,42.4557,42.2274,42.3096,1021144.0
2021-12-20 13:00:00,46.33,46.5,46.3,46.48,806647.0,42.3005,42.4557,42.2731,42.4374,806647.0
2021-12-20 13:30:00,46.48,46.7,46.27,46.63,862849.0,42.4374,42.6383,42.2457,42.5744,862849.0
2021-12-20 14:00:00,46.63,46.9,46.58,46.78,994173.0,42.5744,42.8209,42.5287,42.7113,994173.0
2021-12-20 14:30:00,46.78,46.79,46.53,46.57,892780.0,42.7113,42.7204,42.4831,42.5196,892780.0
2021-12-20 15:00:00,46.58,46.77,46.58,46.74,1225172.0,42.5287,42.7022,42.5287,42.6748,1225172.0
2021-12-20 15:30:00,46.73,47.03,46.52,46.86,3848540.0,42.6657,42.9396,42.4739,42.7844,3848540.0
2021-12-21 09:30:00,47.59,47.88,47.34,47.71,2315576.0,43.4509,43.7156,43.2226,43.5604,2315576.0
2021-12-21 10:00:00,47.71,48.04,47.58,47.58,1427006.0,43.5604,43.8617,43.4417,43.4417,1427006.0
2021-12-21 10:30:00,47.59,47.74,47.5,47.55,1262330.0,43.4509,43.5878,43.3687,43.4143,1262330.0
2021-12-21 11:00:00,47.55,47.89,47.48,47.78,971869.0,43.4143,43.7248,43.3504,43.6243,971869.0
2021-12-21 11:30:00,47.78,47.95,47.72,47.8,857390.0,43.6243,43.7796,43.5696,43.6426,857390.0
2021-12-21 12:00:00,47.8,48.02,47.76,48.0,749308.0,43.6426,43.8435,43.6061,43.8252,749308.0
2021-12-21 12:30:00,48.0,48.14,47.96,48.1,731653.0,43.8252,43.953,43.7887,43.9165,731653.0
2021-12-21 13:00:00,48.1,48.14,47.94,47.97,700192.0,43.9165,43.953,43.7704,43.7978,700192.0
2021-12-21 13:30:00,47.97,48.01,47.89,47.91,706409.0,43.7978,43.8343,43.7248,43.743,706409.0
2021-12-21 14:00:00,47.91,48.01,47.85,47.87,744746.0,43.743,43.8343,43.6883,43.7065,744746.0
2021-12-21 14:30:00,47.88,47.9,47.69,47.73,1093342.0,43.7156,43.7339,43.5422,43.5787,1093342.0
2021-12-21 15:00:00,47.74,47.93,47.69,47.81,1105360.0,43.5878,43.7613,43.5422,43.6517,1105360.0
2021-12-21 15:30:00,47.83,47.87,47.7,47.81,2878014.0,43.67,43.7065,43.5513,43.6517,2878014.0
2021-12-22 09:30:00,47.74,48.07,47.62,48.07,1634242.0,43.5878,43.8891,43.4783,43.8891,1634242.0
2021-12-22 10:00:00,48.07,48.32,48.02,48.12,1294359.0,43.8891,44.1174,43.8435,43.9348,1294359.0
2021-12-22 10:30:00,48.12,48.17,48.0,48.05,950304.0,43.9348,43.9804,43.8252,43.8709,950304.0
2021-12-22 11:00:00,48.05,48.06,47.95,47.97,667425.0,43.8709,43.88,43.7796,43.7978,667425.0
2021-12-22 11:30:00,47.97,48.06,47.91,47.95,436393.0,43.7978,43.88,43.743,43.7796,436393.0
2021-12-22 12:00:00,47.95,47.99,47.85,47.95,718832.0,43.7796,43.8161,43.6883,43.7796,718832.0
2021-12-22 12:30:00,47.95,48.0,47.92,47.98,379074.0,43.7796,43.8252,43.7522,43.8069,379074.0
2021-12-22 13:00:00,47.98,48.0,47.89,47.95,613535.0,43.8069,43.8252,43.7248,43.7796,613535.0
2021-12-22 13:30:00,47.95,47.95,47.85,47.88,637515.0,43.7796,43.7796,43.6883,43.7156,637515.0
2021-12-22 14:00:00,47.88,47.9,47.76,47.79,415199.0,43.7156,43.7339,43.6061,43.6335,415199.0
2021-12-22 14:30:00,47.79,47.9,47.77,47.89,613277.0,43.6335,43.7339,43.6152,43.7248,613277.0
2021-12-22 15:00:00,47.89,47.99,47.86,47.94,746257.0,43.7248,43.8161,43.6974,43.7704,746257.0
2021-12-22 15:30:00,47.94,48.09,47.92,48.03,1886110.0,43.7704,43.9074,43.7522,43.8526,1886110.0
2021-12-23 09:30:00,48.4,48.93,48.31,48.45,1821244.0,44.1904,44.6743,44.1082,44.2361,1821244.0
2021-12-23 10:00:00,48.46,48.49,48.27,48.29,871694.0,44.2452,44.2726,44.0717,44.09,871694.0
2021-12-23 10:30:00,48.29,48.34,48.22,48.29,848203.0,44.09,44.1356,44.0261,44.09,848203.0
2021-12-23 11:00:00,48.29,48.5,48.25,48.41,837798.0,44.09,44.2817,44.0535,44.1995,837798.0
2021-12-23 11:30:00,48.42,48.44,48.24,48.34,689343.0,44.2087,44.2269,44.0443,44.1356,689343.0
2021-12-23 12:00:00,48.34,48.42,48.3,48.41,391945.0,44.1356,44.2087,44.0991,44.1995,391945.0
2021-12-23 12:30:00,48.41,48.48,48.36,48.41,457688.0,44.1995,44.2635,44.1539,44.1995,457688.0
2021-12-23 13:00:00,48.4,48.45,48.37,48.44,318944.0,44.1904,44.2361,44.163,44.2269,318944.0
2021-12-23 13:30:00,48.44,48.55,48.39,48.54,431685.0,44.2269,44.3274,44.1813,44.3182,431685.0
2021-12-23 14:00:00,48.54,48.54,48.44,48.48,476862.0,44.3182,44.3182,44.2269,44.2635,476862.0
2021-12-23 14:30:00,48.47,48.52,48.42,48.43,617442.0,44.2543,44.3,44.2087,44.2178,617442.0
2021-12-23 15:00:00,48.44,48.49,48.39,48.49,949504.0,44.2269,44.2726,44.1813,44.2726,949504.0
2021-12-23 15:30:00,48.48,48.58,48.34,48.36,2603876.0,44.2635,44.3548,44.1356,44.1539,2603876.0
2021-12-27 09:30:00,48.55,48.82,48.08,48.44,1510284.0,44.3274,44.5739,43.8982,44.2269,1510284.0
2021-12-27 10:00:00,48.45,48.72,48.31,48.71,700322.0,44.2361,44.4826,44.1082,44.4735,700322.0
2021-12-27 10:30:00,48.7,48.78,48.58,48.77,611990.0,44.4643,44.5374,44.3548,44.5282,611990.0
2021-12-27 11:00:00,48.77,48.78,48.65,48.68,509206.0,44.5282,44.5374,44.4187,44.4461,509206.0
2021-12-27 11:30:00,48.69,48.69,48.54,48.61,544193.0,44.4552,44.4552,44.3182,44.3822,544193.0
2021-12-27 12:00:00,48.61,48.69,48.57,48.69,553667.0,44.3822,44.4552,44.3456,44.4552,553667.0
2021-12-27 12:30:00,48.69,48.71,48.57,48.63,550565.0,44.4552,44.4735,44.3456,44.4004,550565.0
2021-12-27 13:00:00,48.63,48.71,48.6,48.66,368761.0,44.4004,44.4735,44.373,44.4278,368761.0
2021-12-27 13:30:00,48.66,48.76,48.61,48.76,379047.0,44.4278,44.5191,44.3822,44.5191,379047.0
2021-12-27 14:00:00,48.75,48.78,48.68,48.72,401600.0,44.51,44.5374,44.4461,44.4826,401600.0
2021-12-27 14:30:00,48.72,48.75,48.6,48.62,423205.0,44.4826,44.51,44.373,44.3913,423205.0
2021-12-27 15:00:00,48.62,48.63,48.53,48.54,597880.0,44.3913,44.4004,44.3091,44.3182,597880.0
2021-12-27 15:30:00,48.54,48.79,48.48,48.78,2189944.0,44.3182,44.5465,44.2635,44.5374,2189944.0
2021-12-28 09:30:00,48.56,49.19,48.56,49.1,1463816.0,44.3365,44.9117,44.3365,44.8295,1463816.0
2021-12-28 10:00:00,49.09,49.2,48.93,48.96,954368.0,44.8204,44.9208,44.6743,44.7017,954368.0
2021-12-28 10:30:00,48.95,48.98,48.68,48.75,741072.0,44.6926,44.72,44.4461,44.51,741072.0
2021-12-28 11:00:00,48.75,48.75,48.51,48.66,860716.0,44.51,44.51,44.2908,44.4278,860716.0
2021-12-28 11:30:00,48.67,48.88,48.66,48.75,630809.0,44.4369,44.6287,44.4278,44.51,630809.0
2021-12-28 12:00:00,48.74,48.75,48.44,48.47,740602.0,44.5008,44.51,44.2269,44.2543,740602.0
2021-12-28 12:30:00,48.47,48.55,48.37,48.53,500936.0,44.2543,44.3274,44.163,44.3091,500936.0
2021-12-28 13:00:00,48.53,48.7,48.53,48.69,453461.0,44.3091,44.4643,44.3091,44.4552,453461.0
2021-12-28 13:30:00,48.7,48.8,48.67,48.79,440903.0,44.4643,44.5556,44.4369,44.5465,440903.0
2021-12-28 14:00:00,48.79,48.79,48.59,48.61,472382.0,44.5465,44.5465,44.3639,44.3822,472382.0
2021-12-28 14:30:00,48.6,48.67,48.55,48.63,649670.0,44.373,44.4369,44.3274,44.4004,649670.0
2021-12-28 15:00:00,48.63,48.63,48.51,48.57,1106131.0,44.4004,44.4004,44.2908,44.3456,1106131.0
2021-12-28 15:30:00,48.56,48.65,48.36,48.43,2987214.0,44.3365,44.4187,44.1539,44.2178,2987214.0
2021-12-29 09:30:00,48.6,48.86,48.37,48.41,1228686.0,44.373,44.6104,44.163,44.1995,1228686.0
2021-12-29 10:00:00,48.41,48.71,48.4,48.58,1034123.0,44.1995,44.4735,44.1904,44.3548,1034123.0
2021-12-29 10:30:00,48.58,48.7,48.54,48.58,539413.0,44.3548,44.4643,44.3182,44.3548,539413.0
2021-12-29 11:00:00,48.58,48.65,48.49,48.5,401681.0,44.3548,44.4187,44.2726,44.2817,401681.0
2021-12-29 11:30:00,48.5,48.51,48.4,48.5,419759.0,44.2817,44.2908,44.1904,44.2817,419759.0
2021-12-29 12:00:00,48.49,48.53,48.39,48.45,354101.0,44.2726,44.3091,44.1813,44.2361,354101.0
2021-12-29 12:30:00,48.46,48.54,48.44,48.53,298665.0,44.2452,44.3182,44.2269,44.3091,298665.0
2021-12-29 13:00:00,48.52,48.61,48.49,48.51,377445.0,44.3,44.3822,44.2726,44.2908,377445.0
2021-12-29 13:30:00,48.51,48.55,48.45,48.54,313700.0,44.2908,44.3274,44.2361,44.3182,313700.0
2021-12-29 14:00:00,48.54,48.55,48.46,48.49,313993.0,44.3182,44.3274,44.2452,44.2726,313993.0
2021-12-29 14:30:00,48.49,48.51,48.44,48.47,388364.0,44.2726,44.2908,44.2269,44.2543,388364.0
2021-12-29 15:00:00,48.47,48.55,48.46,48.54,650816.0,44.2543,44.3274,44.2452,44.3182,650816.0
2021-12-29 15:30:00,48.54,48.64,48.37,48.45,2266772.0,44.3182,44.4095,44.163,44.2361,2266772.0
2021-12-30 09:30:00,48.49,48.91,48.41,48.59,1544047.0,44.2726,44.6561,44.1995,44.3639,1544047.0
2021-12-30 10:00:00,48.59,48.69,48.35,48.37,1018973.0,44.3639,44.4552,44.1448,44.163,1018973.0
2021-12-30 10:30:00,48.38,48.5,48.35,48.41,651793.0,44.1722,44.2817,44.1448,44.1995,651793.0
2021-12-30 11:00:00,48.41,48.45,48.25,48.32,778000.0,44.1995,44.2361,44.0535,44.1174,778000.0
2021-12-30 11:30:00,48.33,48.37,48.28,48.31,490362.0,44.1265,44.163,44.0809,44.1082,490362.0
2021-12-30 12:00:00,48.31,48.32,48.1,48.13,806637.0,44.1082,44.1174,43.9165,43.9439,806637.0
2021-12-30 12:30:00,48.14,48.21,48.04,48.21,999136.0,43.953,44.0169,43.8617,44.0169,999136.0
2021-12-30 13:00:00,48.21,48.24,48.18,48.22,389174.0,44.0169,44.0443,43.9895,44.0261,389174.0
2021-12-30 13:30:00,48.22,48.28,48.2,48.25,335346.0,44.0261,44.0809,44.0078,44.0535,335346.0
2021-12-30 14:00:00,48.24,48.35,48.17,48.34,427537.0,44.0443,44.1448,43.9804,44.1356,427537.0
2021-12-30 14:30:00,48.33,48.34,48.23,48.25,482240.0,44.1265,44.1356,44.0352,44.0535,482240.0
2021-12-30 15:00:00,48.25,48.25,48.15,48.21,557094.0,44.0535,44.0535,43.9622,44.0169,557094.0
2021-12-30 15:30:00,48.21,48.25,48.06,48.1,2712429.0,44.0169,44.0535,43.88,43.9165,2712429.0
2021-12-31 09:30:00,48.03,48.36,47.84,48.12,968082.0,43.8526,44.1539,43.6791,43.9348,968082.0
2021-12-31 10:00:00,48.13,48.22,47.96,48.03,594894.0,43.9439,44.0261,43.7887,43.8526,594894.0
2021-12-31 10:30:00,48.03,48.04,47.9,47.98,389590.0,43.8526,43.8617,43.7339,43.8069,389590.0
2021-12-31 11:00:00,47.99,48.09,47.87,48.07,717829.0,43.8161,43.9074,43.7065,43.8891,717829.0
2021-12-31 11:30:00,48.06,48.11,48.03,48.03,438774.0,43.88,43.9256,43.8526,43.8526,438774.0
2021-12-31 12:00:00,48.03,48.07,47.95,47.99,306540.0,43.8526,43.8891,43.7796,43.8161,306540.0
2021-12-31 12:30:00,47.99,48.15,47.96,48.15,364475.0,43.8161,43.9622,43.7887,43.9622,364475.0
2021-12-31 13:00:00,48.14,48.17,48.1,48.13,413968.0,43.953,43.9804,43.9165,43.9439,413968.0
2021-12-31 13:30:00,48.14,48.23,48.13,48.21,362078.0,43.953,44.0352,43.9439,44.0169,362078.0
2021-12-31 14:00:00,48.21,48.26,48.15,48.17,377010.0,44.0169,44.0626,43.9622,43.9804,377010.0
2021-12-31 14:30:00,48.17,48.19,48.04,48.08,498196.0,43.9804,43.9987,43.8617,43.8982,498196.0
2021-12-31 15:00:00,48.08,48.14,48.05,48.11,622994.0,43.8982,43.953,43.8709,43.9256,622994.0
2021-12-31 15:30:00,48.11,48.17,47.96,47.97,2222808.0,43.9256,43.9804,43.7887,43.7978,2222808.0
2022-01-03 09:30:00,48.93,49.84,48.91,49.79,4675298.0,44.6743,45.5052,44.6561,45.4595,4675298.0
2022-01-03 10:00:00,49.79,50.38,49.79,50.37,3886506.0,45.4595,45.9982,45.4595,45.9891,3886506.0
2022-01-03 10:30:00,50.38,50.5,50.19,50.35,2091185.0,45.9982,46.1078,45.8247,45.9708,2091185.0
2022-01-03 11:00:00,50.36,50.52,50.15,50.25,1712046.0,45.9799,46.126,45.7882,45.8795,1712046.0
2022-01-03 11:30:00,50.25,50.44,50.09,50.4,1262002.0,45.8795,46.053,45.7334,46.0165,1262002.0
2022-01-03 12:00:00,50.39,50.67,50.37,50.66,1255469.0,46.0073,46.263,45.9891,46.2539,1255469.0
2022-01-03 12:30:00,50.66,50.81,50.53,50.72,1340711.0,46.2539,46.3908,46.1352,46.3086,1340711.0
2022-01-03 13:00:00,50.73,50.77,50.58,50.72,1474956.0,46.3178,46.3543,46.1808,46.3086,1474956.0
2022-01-03 13:30:00,50.72,50.76,50.55,50.65,1072396.0,46.3086,46.3452,46.1534,46.2447,1072396.0
2022-01-03 14:00:00,50.65,50.66,50.48,50.56,1056156.0,46.2447,46.2539,46.0895,46.1625,1056156.0
2022-01-03 14:30:00,50.56,50.61,50.47,50.57,1240978.0,46.1625,46.2082,46.0804,46.1717,1240978.0
2022-01-03 15:00:00,50.57,50.66,50.53,50.6,1161805.0,46.1717,46.2539,46.1352,46.1991,1161805.0
2022-01-03 15:30:00,50.6,50.75,50.5,50.73,3989282.0,46.1991,46.336,46.1078,46.3178,3989282.0
2022-01-04 09:30:00,51.59,52.56,51.52,52.34,5062900.0,47.103,47.9886,47.0391,47.7877,5062900.0
2022-01-04 10:00:00,52.34,52.73,52.14,52.71,2614998.0,47.7877,48.1438,47.6051,48.1256,2614998.0
2022-01-04 10:30:00,52.7,53.06,52.69,52.86,2854450.0,48.1164,48.4451,48.1073,48.2625,2854450.0
2022-01-04 11:00:00,52.85,52.88,52.56,52.7,2398946.0,48.2534,48.2808,47.9886,48.1164,2398946.0
2022-01-04 11:30:00,52.69,53.02,52.67,52.94,2208484.0,48.1073,48.4086,48.089,48.3355,2208484.0
2022-01-04 12:00:00,52.93,53.15,52.91,53.13,1587042.0,48.3264,48.5273,48.3082,48.509,1587042.0
2022-01-04 12:30:00,53.13,53.15,52.74,52.8,1987729.0,48.509,48.5273,48.1529,48.2077,1987729.0
2022-01-04 13:00:00,52.79,52.81,52.63,52.69,1413065.0,48.1986,48.2169,48.0525,48.1073,1413065.0
2022-01-04 13:30:00,52.7,52.84,52.58,52.73,1296278.0,48.1164,48.2442,48.0069,48.1438,1296278.0
2022-01-04 14:00:00,52.73,52.84,52.58,52.67,1217116.0,48.1438,48.2442,48.0069,48.089,1217116.0
2022-01-04 14:30:00,52.67,52.77,52.66,52.69,1224395.0,48.089,48.1803,48.0799,48.1073,1224395.0
2022-01-04 15:00:00,52.7,52.83,52.42,52.58,3404562.0,48.1164,48.2351,47.8608,48.0069,3404562.0
2022-01-04 15:30:00,52.58,52.83,52.53,52.75,5001326.0,48.0069,48.2351,47.9612,48.1621,5001326.0
2022-01-05 09:30:00,52.92,53.14,52.45,52.55,2908313.0,48.3173,48.5182,47.8882,47.9795,2908313.0
2022-01-05 10:00:00,52.55,52.88,52.48,52.8,1356976.0,47.9795,48.2808,47.9156,48.2077,1356976.0
2022-01-05 10:30:00,52.79,52.89,52.34,52.61,1212655.0,48.1986,48.2899,47.7877,48.0343,1212655.0
2022-01-05 11:00:00,52.61,52.64,52.43,52.63,1317112.0,48.0343,48.0616,47.8699,48.0525,1317112.0
2022-01-05 11:30:00,52.62,52.72,52.56,52.62,967064.0,48.0434,48.1347,47.9886,48.0434,967064.0
2022-01-05 12:00:00,52.61,52.98,52.6,52.96,1088095.0,48.0343,48.3721,48.0251,48.3538,1088095.0
2022-01-05 12:30:00,52.96,53.02,52.7,52.75,1071477.0,48.3538,48.4086,48.1164,48.1621,1071477.0
2022-01-05 13:00:00,52.75,52.79,52.64,52.65,1166937.0,48.1621,48.1986,48.0616,48.0708,1166937.0
2022-01-05 13:30:00,52.66,52.8,52.54,52.79,1049526.0,48.0799,48.2077,47.9703,48.1986,1049526.0
2022-01-05 14:00:00,52.78,52.85,52.53,52.58,2206722.0,48.1895,48.2534,47.9612,48.0069,2206722.0
2022-01-05 14:30:00,52.58,52.63,52.4,52.51,1886765.0,48.0069,48.0525,47.8425,47.9429,1886765.0
2022-01-05 15:00:00,52.5,52.51,52.1,52.17,2764051.0,47.9338,47.9429,47.5686,47.6325,2764051.0
2022-01-05 15:30:00,52.16,52.33,51.99,52.29,6523238.0,47.6234,47.7786,47.4682,47.7421,6523238.0
2022-01-06 09:30:00,53.15,53.66,52.94,52.98,3255819.0,48.5273,48.9929,48.3355,48.3721,3255819.0
2022-01-06 10:00:00,52.98,53.18,52.66,52.78,1690760.0,48.3721,48.5547,48.0799,48.1895,1690760.0
2022-01-06 10:30:00,52.77,53.1,52.76,52.92,1294725.0,48.1803,48.4816,48.1712,48.3173,1294725.0
2022-01-06 11:00:00,52.92,53.2,52.81,53.11,1074759.0,48.3173,48.5729,48.2169,48.4908,1074759.0
2022-01-06 11:30:00,53.11,53.19,52.99,53.05,877035.0,48.4908,48.5638,48.3812,48.436,877035.0
2022-01-06 12:00:00,53.05,53.37,53.02,53.31,917733.0,48.436,48.7281,48.4086,48.6734,917733.0
2022-01-06 12:30:00,53.31,53.55,53.31,53.44,1083688.0,48.6734,48.8925,48.6734,48.7921,1083688.0
2022-01-06 13:00:00,53.44,53.51,53.39,53.46,884260.0,48.7921,48.856,48.7464,48.8103,884260.0
2022-01-06 13:30:00,53.45,53.51,53.35,53.51,723842.0,48.8012,48.856,48.7099,48.856,723842.0
2022-01-06 14:00:00,53.51,53.55,53.26,53.45,1214864.0,48.856,48.8925,48.6277,48.8012,1214864.0
2022-01-06 14:30:00,53.44,53.62,53.38,53.55,867708.0,48.7921,48.9564,48.7373,48.8925,867708.0
2022-01-06 15:00:00,53.55,53.59,53.33,53.41,1403701.0,48.8925,48.929,48.6916,48.7647,1403701.0
2022-01-06 15:30:00,53.4,53.67,53.34,53.63,3996618.0,48.7555,49.0021,48.7008,48.9655,3996618.0
2022-01-07 09:30:00,53.86,55.09,53.8,54.89,4817688.0,49.1755,50.2986,49.1208,50.1159,4817688.0
2022-01-07 10:00:00,54.9,55.15,54.7,54.86,2967539.0,50.1251,50.3533,49.9425,50.0886,2967539.0
2022-01-07 10:30:00,54.86,54.87,54.33,54.51,1950895.0,50.0886,50.0977,49.6047,49.769,1950895.0
2022-01-07 11:00:00,54.51,54.7,54.27,54.69,2226823.0,49.769,49.9425,49.5499,49.9333,2226823.0
2022-01-07 11:30:00,54.68,55.07,54.55,54.98,1904375.0,49.9242,50.2803,49.8055,50.1981,1904375.0
2022-01-07 12:00:00,54.99,55.19,54.95,55.05,1668228.0,50.2073,50.3899,50.1707,50.262,1668228.0
2022-01-07 12:30:00,55.04,55.13,54.97,54.97,1223489.0,50.2529,50.3351,50.189,50.189,1223489.0
2022-01-07 13:00:00,54.98,55.11,54.9,55.08,1334056.0,50.1981,50.3168,50.1251,50.2894,1334056.0
2022-01-07 13:30:00,55.07,55.15,54.81,54.87,1451722.0,50.2803,50.3533,50.0429,50.0977,1451722.0
2022-01-07 14:00:00,54.87,54.87,54.67,54.75,1270313.0,50.0977,50.0977,49.9151,49.9881,1270313.0
2022-01-07 14:30:00,54.74,54.8,54.64,54.68,1283321.0,49.979,50.0338,49.8877,49.9242,1283321.0
2022-01-07 15:00:00,54.68,54.74,54.51,54.57,2188422.0,49.9242,49.979,49.769,49.8238,2188422.0
2022-01-07 15:30:00,54.57,55.01,54.54,54.79,4496005.0,49.8238,50.2255,49.7964,50.0246,4496005.0
2022-01-10 09:30:00,55.5,56.06,55.16,55.41,5086191.0,50.6729,51.1842,50.3625,50.5907,5086191.0
2022-01-10 10:00:00,55.42,55.59,54.94,55.03,3087477.0,50.5999,50.7551,50.1616,50.2438,3087477.0
2022-01-10 10:30:00,55.03,55.27,54.71,55.16,3004643.0,50.2438,50.4629,49.9516,50.3625,3004643.0
2022-01-10 11:00:00,55.17,55.17,54.76,54.91,1974374.0,50.3716,50.3716,49.9973,50.1342,1974374.0
2022-01-10 11:30:00,54.92,54.93,54.66,54.88,1268451.0,50.1433,50.1525,49.906,50.1068,1268451.0
2022-01-10 12:00:00,54.88,54.88,54.66,54.73,875749.0,50.1068,50.1068,49.906,49.9699,875749.0
2022-01-10 12:30:00,54.73,54.73,54.48,54.62,1343898.0,49.9699,49.9699,49.7416,49.8694,1343898.0
2022-01-10 13:00:00,54.62,54.83,54.55,54.6,836639.0,49.8694,50.0612,49.8055,49.8512,836639.0
2022-01-10 13:30:00,54.6,54.79,54.56,54.69,960438.0,49.8512,50.0246,49.8146,49.9333,960438.0
2022-01-10 14:00:00,54.69,55.11,54.64,55.04,2507999.0,49.9333,50.3168,49.8877,50.2529,2507999.0
2022-01-10 14:30:00,55.03,55.08,54.93,55.02,1587601.0,50.2438,50.2894,50.1525,50.2346,1587601.0
2022-01-10 15:00:00,55.02,55.08,54.67,54.74,1561967.0,50.2346,50.2894,49.9151,49.979,1561967.0
2022-01-10 15:30:00,54.74,55.39,54.64,55.35,3932711.0,49.979,50.5725,49.8877,50.5359,3932711.0
2022-01-11 09:30:00,55.56,55.87,55.23,55.48,2763612.0,50.7277,51.0107,50.4264,50.6546,2763612.0
2022-01-11 10:00:00,55.48,55.71,55.23,55.6,1377301.0,50.6546,50.8646,50.4264,50.7642,1377301.0
2022-01-11 10:30:00,55.6,55.84,55.48,55.64,1228733.0,50.7642,50.9833,50.6546,50.8007,1228733.0
2022-01-11 11:00:00,55.65,55.83,55.53,55.71,1273007.0,50.8098,50.9742,50.7003,50.8646,1273007.0
2022-01-11 11:30:00,55.71,55.83,55.47,55.53,1277334.0,50.8646,50.9742,50.6455,50.7003,1277334.0
2022-01-11 12:00:00,55.53,55.71,55.48,55.61,1326688.0,50.7003,50.8646,50.6546,50.7733,1326688.0
2022-01-11 12:30:00,55.61,55.86,55.58,55.73,916034.0,50.7733,51.0016,50.7459,50.8829,916034.0
2022-01-11 13:00:00,55.73,55.77,55.58,55.71,945157.0,50.8829,50.9194,50.7459,50.8646,945157.0
2022-01-11 13:30:00,55.71,55.85,55.7,55.77,690597.0,50.8646,50.9925,50.8555,50.9194,690597.0
2022-01-11 14:00:00,55.76,55.81,55.66,55.78,811800.0,50.9103,50.9559,50.819,50.9285,811800.0
2022-01-11 14:30:00,55.78,55.95,55.74,55.87,980909.0,50.9285,51.0838,50.892,51.0107,980909.0
2022-01-11 15:00:00,55.87,56.09,55.86,55.97,1810929.0,51.0107,51.2116,51.0016,51.102,1810929.0
2022-01-11 15:30:00,55.97,56.13,55.63,56.05,4236123.0,51.102,51.2481,50.7916,51.1751,4236123.0
2022-01-12 09:30:00,56.41,56.71,55.76,56.63,3625348.0,51.5037,51.7777,50.9103,51.7046,3625348.0
2022-01-12 10:00:00,56.64,56.66,56.21,56.5,1990049.0,51.7137,51.732,51.3211,51.5859,1990049.0
2022-01-12 10:30:00,56.5,56.55,56.19,56.32,1406490.0,51.5859,51.6316,51.3029,51.4216,1406490.0
2022-01-12 11:00:00,56.32,56.39,55.91,56.12,1788382.0,51.4216,51.4855,51.0472,51.239,1788382.0
2022-01-12 11:30:00,56.12,56.21,56.03,56.06,994797.0,51.239,51.3211,51.1568,51.1842,994797.0
2022-01-12 12:00:00,56.06,56.19,55.97,56.14,1023012.0,51.1842,51.3029,51.102,51.2572,1023012.0
2022-01-12 12:30:00,56.14,56.23,55.96,56.19,2741775.0,51.2572,51.3394,51.0929,51.3029,2741775.0
2022-01-12 13:00:00,56.19,56.25,56.06,56.09,1384320.0,51.3029,51.3577,51.1842,51.2116,1384320.0
2022-01-12 13:30:00,56.09,56.15,56.04,56.1,863035.0,51.2116,51.2664,51.1659,51.2207,863035.0
2022-01-12 14:00:00,56.1,56.12,55.99,56.0,1149318.0,51.2207,51.239,51.1203,51.1294,1149318.0
2022-01-12 14:30:00,56.0,56.49,56.0,56.48,2092110.0,51.1294,51.5768,51.1294,51.5677,2092110.0
2022-01-12 15:00:00,56.49,56.67,56.33,56.48,3092548.0,51.5768,51.7411,51.4307,51.5677,3092548.0
2022-01-12 15:30:00,56.48,56.52,56.3,56.41,4255013.0,51.5677,51.6042,51.4033,51.5037,4255013.0
2022-01-13 09:30:00,56.6,57.04,56.34,56.93,2657749.0,51.6772,52.079,51.4398,51.9785,2657749.0
2022-01-13 10:00:00,56.93,57.18,56.34,56.37,2710017.0,51.9785,52.2068,51.4398,51.4672,2710017.0
2022-01-13 10:30:00,56.37,56.65,56.24,56.34,2273485.0,51.4672,51.7229,51.3485,51.4398,2273485.0
2022-01-13 11:00:00,56.35,56.66,56.31,56.55,1790757.0,51.449,51.732,51.4124,51.6316,1790757.0
2022-01-13 11:30:00,56.56,56.65,56.5,56.55,1002043.0,51.6407,51.7229,51.5859,51.6316,1002043.0
2022-01-13 12:00:00,56.55,56.57,56.29,56.44,1271591.0,51.6316,51.6498,51.3942,51.5311,1271591.0
2022-01-13 12:30:00,56.44,56.53,56.18,56.32,1254611.0,51.5311,51.6133,51.2938,51.4216,1254611.0
2022-01-13 13:00:00,56.32,56.63,56.25,56.6,1296722.0,51.4216,51.7046,51.3577,51.6772,1296722.0
2022-01-13 13:30:00,56.59,56.62,56.48,56.51,1060619.0,51.6681,51.6955,51.5677,51.595,1060619.0
2022-01-13 14:00:00,56.52,56.8,56.37,56.38,2440360.0,51.6042,51.8598,51.4672,51.4764,2440360.0
2022-01-13 14:30:00,56.39,56.46,56.04,56.07,2668415.0,51.4855,51.5494,51.1659,51.1933,2668415.0
2022-01-13 15:00:00,56.07,56.24,56.0,56.09,2468365.0,51.1933,51.3485,51.1294,51.2116,2468365.0
2022-01-13 15:30:00,56.09,56.15,55.76,56.06,5508817.0,51.2116,51.2664,50.9103,51.1842,5508817.0
2022-01-14 09:30:00,56.85,57.74,56.47,56.58,7932806.0,51.9055,52.7181,51.5585,51.659,7932806.0
2022-01-14 10:00:00,56.58,58.28,56.39,58.11,6548615.0,51.659,53.2111,51.4855,53.0559,6548615.0
2022-01-14 10:30:00,58.11,58.81,57.89,58.66,5534689.0,53.0559,53.695,52.855,53.5581,5534689.0
2022-01-14 11:00:00,58.66,58.87,58.07,58.11,3422117.0,53.5581,53.7498,53.0194,53.0559,3422117.0
2022-01-14 11:30:00,58.1,58.13,57.39,57.85,3958766.0,53.0468,53.0741,52.3985,52.8185,3958766.0
2022-01-14 12:00:00,57.85,57.98,57.5,57.8,1539510.0,52.8185,52.9372,52.4989,52.7729,1539510.0
2022-01-14 12:30:00,57.79,57.83,57.47,57.73,1415817.0,52.7637,52.8002,52.4716,52.7089,1415817.0
2022-01-14 13:00:00,57.73,57.76,57.0,57.3,2227479.0,52.7089,52.7363,52.0424,52.3163,2227479.0
2022-01-14 13:30:00,57.3,57.57,57.24,57.44,1356792.0,52.3163,52.5629,52.2616,52.4442,1356792.0
2022-01-14 14:00:00,57.44,57.96,57.44,57.75,1546545.0,52.4442,52.9189,52.4442,52.7272,1546545.0
2022-01-14 14:30:00,57.75,57.96,57.68,57.85,1385094.0,52.7272,52.9189,52.6633,52.8185,1385094.0
2022-01-14 15:00:00,57.85,57.97,57.77,57.79,1793813.0,52.8185,52.9281,52.7455,52.7637,1793813.0
2022-01-14 15:30:00,57.78,58.21,57.74,58.06,5063456.0,52.7546,53.1472,52.7181,53.0102,5063456.0
2022-01-18 09:30:00,57.72,58.11,57.2,57.7,5252223.0,52.6998,53.0559,52.225,52.6815,5252223.0
2022-01-18 10:00:00,57.71,57.88,56.97,57.44,3441757.0,52.6907,52.8459,52.015,52.4442,3441757.0
2022-01-18 10:30:00,57.44,57.44,56.86,56.98,2300660.0,52.4442,52.4442,51.9146,52.0242,2300660.0
2022-01-18 11:00:00,56.98,57.12,56.76,56.8,2147727.0,52.0242,52.152,51.8233,51.8598,2147727.0
2022-01-18 11:30:00,56.81,57.2,56.75,56.99,1512879.0,51.869,52.225,51.8142,52.0333,1512879.0
2022-01-18 12:00:00,56.99,57.11,56.81,56.88,1642499.0,52.0333,52.1429,51.869,51.9329,1642499.0
2022-01-18 12:30:00,56.88,56.99,56.67,56.76,1572326.0,51.9329,52.0333,51.7411,51.8233,1572326.0
2022-01-18 13:00:00,56.77,56.89,56.64,56.79,1451390.0,51.8324,51.942,51.7137,51.8507,1451390.0
2022-01-18 13:30:00,56.78,57.15,56.7,57.09,1563799.0,51.8416,52.1794,51.7685,52.1246,1563799.0
2022-01-18 14:00:00,57.08,57.18,56.85,56.99,1467391.0,52.1155,52.2068,51.9055,52.0333,1467391.0
2022-01-18 14:30:00,56.98,57.07,56.94,56.96,2307896.0,52.0242,52.1063,51.9876,52.0059,2307896.0
2022-01-18 15:00:00,56.96,57.01,56.7,56.76,2266069.0,52.0059,52.0516,51.7685,51.8233,2266069.0
2022-01-18 15:30:00,56.75,56.83,56.5,56.7,5220732.0,51.8142,51.8872,51.5859,51.7685,5220732.0
2022-01-19 09:30:00,57.11,57.68,56.74,57.39,5156746.0,52.1429,52.6633,51.805,52.3985,5156746.0
2022-01-19 10:00:00,57.39,57.39,56.45,56.5,3019486.0,52.3985,52.3985,51.5403,51.5859,3019486.0
2022-01-19 10:30:00,56.51,56.61,56.15,56.52,2349348.0,51.595,51.6864,51.2664,51.6042,2349348.0
2022-01-19 11:00:00,56.51,56.81,56.41,56.49,2059974.0,51.595,51.869,51.5037,51.5768,2059974.0
2022-01-19 11:30:00,56.49,56.56,56.27,56.46,1288878.0,51.5768,51.6407,51.3759,51.5494,1288878.0
2022-01-19 12:00:00,56.46,56.51,56.22,56.4,979585.0,51.5494,51.595,51.3303,51.4946,979585.0
2022-01-19 12:30:00,56.41,56.41,56.18,56.37,831310.0,51.5037,51.5037,51.2938,51.4672,831310.0
2022-01-19 13:00:00,56.38,56.38,56.2,56.21,964228.0,51.4764,51.4764,51.312,51.3211,964228.0
2022-01-19 13:30:00,56.2,56.28,56.13,56.16,1074566.0,51.312,51.3851,51.2481,51.2755,1074566.0
2022-01-19 14:00:00,56.16,56.21,56.08,56.09,1303390.0,51.2755,51.3211,51.2024,51.2116,1303390.0
2022-01-19 14:30:00,56.08,56.13,55.96,56.09,1455164.0,51.2024,51.2481,51.0929,51.2116,1455164.0
2022-01-19 15:00:00,56.1,56.15,55.86,55.89,2385335.0,51.2207,51.2664,51.0016,51.029,2385335.0
2022-01-19 15:30:00,55.9,55.9,55.47,55.57,4117704.0,51.0381,51.0381,50.6455,50.7368,4117704.0
2022-01-20 09:30:00,55.72,56.06,55.47,55.97,2654501.0,50.8738,51.1842,50.6455,51.102,2654501.0
2022-01-20 10:00:00,55.99,56.02,55.6,55.92,1667364.0,51.1203,51.1477,50.7642,51.0564,1667364.0
2022-01-20 10:30:00,55.92,56.38,55.92,56.28,1371560.0,51.0564,51.4764,51.0564,51.3851,1371560.0
2022-01-20 11:00:00,56.28,56.33,55.97,56.0,1574798.0,51.3851,51.4307,51.102,51.1294,1574798.0
2022-01-20 11:30:00,56.0,56.35,55.94,55.98,2286145.0,51.1294,51.449,51.0746,51.1111,2286145.0
2022-01-20 12:00:00,55.98,56.05,55.84,55.94,1178293.0,51.1111,51.1751,50.9833,51.0746,1178293.0
2022-01-20 12:30:00,55.94,56.02,55.87,56.02,789540.0,51.0746,51.1477,51.0107,51.1477,789540.0
2022-01-20 13:00:00,56.01,56.09,55.84,55.87,1048276.0,51.1385,51.2116,50.9833,51.0107,1048276.0
2022-01-20 13:30:00,55.86,55.98,55.79,55.91,773877.0,51.0016,51.1111,50.9377,51.0472,773877.0
2022-01-20 14:00:00,55.91,56.14,55.87,55.88,1229608.0,51.0472,51.2572,51.0107,51.0198,1229608.0
2022-01-20 14:30:00,55.89,55.9,55.71,55.79,1146514.0,51.029,51.0381,50.8646,50.9377,1146514.0
2022-01-20 15:00:00,55.8,55.82,55.36,55.37,2190712.0,50.9468,50.9651,50.5451,50.5542,2190712.0
2022-01-20 15:30:00,55.36,55.38,54.91,54.98,4523970.0,50.5451,50.5633,50.1342,50.1981,4523970.0
2022-01-21 09:30:00,54.5,54.5,53.88,54.08,4202582.0,49.7599,49.7599,49.1938,49.3764,4202582.0
2022-01-21 10:00:00,54.07,54.43,53.98,54.21,2252305.0,49.3673,49.696,49.2851,49.4951,2252305.0
2022-01-21 10:30:00,54.22,55.0,54.18,54.66,2481405.0,49.5042,50.2164,49.4677,49.906,2481405.0
2022-01-21 11:00:00,54.68,54.97,54.48,54.83,1717250.0,49.9242,50.189,49.7416,50.0612,1717250.0
2022-01-21 11:30:00,54.82,54.83,54.29,54.36,1290853.0,50.052,50.0612,49.5681,49.632,1290853.0
2022-01-21 12:00:00,54.35,54.38,54.12,54.29,1773208.0,49.6229,49.6503,49.4129,49.5681,1773208.0
2022-01-21 12:30:00,54.29,54.39,53.96,53.99,1412751.0,49.5681,49.6594,49.2668,49.2942,1412751.0
2022-01-21 13:00:00,54.0,54.32,53.96,54.11,1285024.0,49.3034,49.5955,49.2668,49.4038,1285024.0
2022-01-21 13:30:00,54.11,54.23,53.87,53.95,1614061.0,49.4038,49.5134,49.1847,49.2577,1614061.0
2022-01-21 14:00:00,53.95,54.03,53.83,53.93,1340336.0,49.2577,49.3307,49.1481,49.2394,1340336.0
2022-01-21 14:30:00,53.93,53.96,53.56,53.58,1827508.0,49.2394,49.2668,48.9016,48.9199,1827508.0
2022-01-21 15:00:00,53.58,53.63,53.13,53.3,3892154.0,48.9199,48.9655,48.509,48.6642,3892154.0
2022-01-21 15:30:00,53.3,53.91,53.29,53.66,4851866.0,48.6642,49.2212,48.6551,48.9929,4851866.0
2022-01-24 09:30:00,52.73,52.82,51.62,51.8,4190570.0,48.1438,48.226,47.1304,47.2947,4190570.0
2022-01-24 10:00:00,51.79,52.25,51.34,51.98,2801669.0,47.2856,47.7056,46.8747,47.459,2801669.0
2022-01-24 10:30:00,51.99,52.64,51.97,52.14,2981463.0,47.4682,48.0616,47.4499,47.6051,2981463.0
2022-01-24 11:00:00,52.14,52.4,51.93,52.36,2007576.0,47.6051,47.8425,47.4134,47.806,2007576.0
2022-01-24 11:30:00,52.36,52.4,51.6,51.95,2713393.0,47.806,47.8425,47.1121,47.4317,2713393.0
2022-01-24 12:00:00,51.95,51.97,51.18,51.52,2742913.0,47.4317,47.4499,46.7286,47.0391,2742913.0
2022-01-24 12:30:00,51.51,51.91,51.2,51.72,2251975.0,47.0299,47.3951,46.7469,47.2217,2251975.0
2022-01-24 13:00:00,51.7,52.2,51.64,51.91,1724831.0,47.2034,47.6599,47.1486,47.3951,1724831.0
2022-01-24 13:30:00,51.91,52.4,51.9,52.39,2023287.0,47.3951,47.8425,47.386,47.8334,2023287.0
2022-01-24 14:00:00,52.39,52.67,52.15,52.34,1690693.0,47.8334,48.089,47.6143,47.7877,1690693.0
2022-01-24 14:30:00,52.35,52.75,52.16,52.75,1594562.0,47.7969,48.1621,47.6234,48.1621,1594562.0
2022-01-24 15:00:00,52.75,53.14,52.67,52.93,2833742.0,48.1621,48.5182,48.089,48.3264,2833742.0
2022-01-24 15:30:00,52.92,53.49,52.79,53.33,6949061.0,48.3173,48.8377,48.1986,48.6916,6949061.0
2022-01-25 09:30:00,52.67,52.73,51.92,52.0,3428135.0,48.089,48.1438,47.4043,47.4773,3428135.0
2022-01-25 10:00:00,52.0,52.65,51.55,52.64,3049321.0,47.4773,48.0708,47.0664,48.0616,3049321.0
2022-01-25 10:30:00,52.64,53.02,52.46,52.86,2354044.0,48.0616,48.4086,47.8973,48.2625,2354044.0
2022-01-25 11:00:00,52.85,53.58,52.79,53.33,2333982.0,48.2534,48.9199,48.1986,48.6916,2333982.0
2022-01-25 11:30:00,53.33,53.44,53.02,53.16,1944627.0,48.6916,48.7921,48.4086,48.5364,1944627.0
2022-01-25 12:00:00,53.16,53.44,53.0,53.35,1425001.0,48.5364,48.7921,48.3903,48.7099,1425001.0
2022-01-25 12:30:00,53.35,53.35,52.94,53.14,1602985.0,48.7099,48.7099,48.3355,48.5182,1602985.0
2022-01-25 13:00:00,53.14,53.31,52.86,53.22,1991689.0,48.5182,48.6734,48.2625,48.5912,1991689.0
2022-01-25 13:30:00,53.21,53.73,53.11,53.59,3677794.0,48.5821,49.0568,48.4908,48.929,3677794.0
2022-01-25 14:00:00,53.59,53.66,53.39,53.5,2306300.0,48.929,48.9929,48.7464,48.8468,2306300.0
2022-01-25 14:30:00,53.5,53.64,53.27,53.63,2582128.0,48.8468,48.9747,48.6368,48.9655,2582128.0
2022-01-25 15:00:00,53.64,53.72,53.29,53.39,2269536.0,48.9747,49.0477,48.6551,48.7464,2269536.0
2022-01-25 15:30:00,53.39,53.66,53.33,53.6,4889421.0,48.7464,48.9929,48.6916,48.9381,4889421.0
2022-01-26 09:30:00,53.91,54.92,53.72,54.66,4488999.0,49.2212,50.1433,49.0477,49.906,4488999.0
2022-01-26 10:00:00,54.66,54.74,53.79,53.81,3520429.0,49.906,49.979,49.1116,49.1299,3520429.0
2022-01-26 10:30:00,53.82,54.0,53.61,53.88,1875342.0,49.139,49.3034,48.9473,49.1938,1875342.0
2022-01-26 11:00:00,53.88,54.34,53.85,54.24,1915046.0,49.1938,49.6138,49.1664,49.5225,1915046.0
2022-01-26 11:30:00,54.24,54.31,54.08,54.22,1246870.0,49.5225,49.5864,49.3764,49.5042,1246870.0
2022-01-26 12:00:00,54.22,54.33,54.07,54.16,1040687.0,49.5042,49.6047,49.3673,49.4494,1040687.0
2022-01-26 12:30:00,54.16,54.26,53.95,54.16,1198378.0,49.4494,49.5407,49.2577,49.4494,1198378.0
2022-01-26 13:00:00,54.17,54.17,53.79,53.9,853134.0,49.4586,49.4586,49.1116,49.2121,853134.0
2022-01-26 13:30:00,53.9,54.2,53.86,54.16,1039732.0,49.2121,49.486,49.1755,49.4494,1039732.0
2022-01-26 14:00:00,54.16,54.67,53.82,54.47,2324708.0,49.4494,49.9151,49.139,49.7325,2324708.0
2022-01-26 14:30:00,54.47,54.61,53.91,54.27,2642299.0,49.7325,49.8603,49.2212,49.5499,2642299.0
2022-01-26 15:00:00,54.25,54.25,53.43,53.83,2608177.0,49.5316,49.5316,48.7829,49.1481,2608177.0
2022-01-26 15:30:00,53.83,54.34,53.77,54.12,5512629.0,49.1481,49.6138,49.0934,49.4129,5512629.0
2022-01-27 09:30:00,54.6,55.51,54.48,55.16,4595221.0,49.8512,50.682,49.7416,50.3625,4595221.0
2022-01-27 10:00:00,55.16,55.17,54.64,54.68,2486824.0,50.3625,50.3716,49.8877,49.9242,2486824.0
2022-01-27 10:30:00,54.69,54.98,54.55,54.96,1902550.0,49.9333,50.1981,49.8055,50.1799,1902550.0
2022-01-27 11:00:00,54.96,55.14,54.61,54.77,1759483.0,50.1799,50.3442,49.8603,50.0064,1759483.0
2022-01-27 11:30:00,54.77,54.88,54.61,54.71,1170366.0,50.0064,50.1068,49.8603,49.9516,1170366.0
2022-01-27 12:00:00,54.71,54.73,54.11,54.18,1437839.0,49.9516,49.9699,49.4038,49.4677,1437839.0
2022-01-27 12:30:00,54.18,54.21,53.91,53.96,1429248.0,49.4677,49.4951,49.2212,49.2668,1429248.0
2022-01-27 13:00:00,53.96,54.04,53.25,53.26,1515156.0,49.2668,49.3399,48.6186,48.6277,1515156.0
2022-01-27 13:30:00,53.27,53.59,53.23,53.55,2100133.0,48.6368,48.929,48.6003,48.8925,2100133.0
2022-01-27 14:00:00,53.54,53.97,53.53,53.62,1695338.0,48.8834,49.276,48.8742,48.9564,1695338.0
2022-01-27 14:30:00,53.62,53.96,53.53,53.68,1962087.0,48.9564,49.2668,48.8742,49.0112,1962087.0
2022-01-27 15:00:00,53.69,54.01,53.5,53.91,2151616.0,49.0203,49.3125,48.8468,49.2212,2151616.0
2022-01-27 15:30:00,53.91,54.14,53.75,53.76,3217678.0,49.2212,49.4312,49.0751,49.0842,3217678.0
2022-01-28 09:30:00,53.61,53.7,52.77,52.87,4963849.0,48.9473,49.0294,48.1803,48.2716,4963849.0
2022-01-28 10:00:00,52.87,53.47,52.78,53.25,2982820.0,48.2716,48.8195,48.1895,48.6186,2982820.0
2022-01-28 10:30:00,53.25,53.5,52.86,53.48,1327630.0,48.6186,48.8468,48.2625,48.8286,1327630.0
2022-01-28 11:00:00,53.49,53.6,53.26,53.43,1989875.0,48.8377,48.9381,48.6277,48.7829,1989875.0
2022-01-28 11:30:00,53.43,53.82,53.33,53.82,2211049.0,48.7829,49.139,48.6916,49.139,2211049.0
2022-01-28 12:00:00,53.81,53.9,53.43,53.45,1244990.0,49.1299,49.2121,48.7829,48.8012,1244990.0
2022-01-28 12:30:00,53.46,53.54,53.19,53.27,1576107.0,48.8103,48.8834,48.5638,48.6368,1576107.0
2022-01-28 13:00:00,53.27,53.42,53.19,53.32,2049976.0,48.6368,48.7738,48.5638,48.6825,2049976.0
2022-01-28 13:30:00,53.33,53.6,53.3,53.42,1435281.0,48.6916,48.9381,48.6642,48.7738,1435281.0
2022-01-28 14:00:00,53.43,53.55,53.14,53.15,1688657.0,48.7829,48.8925,48.5182,48.5273,1688657.0
2022-01-28 14:30:00,53.15,53.69,53.1,53.65,2165055.0,48.5273,49.0203,48.4816,48.9838,2165055.0
2022-01-28 15:00:00,53.66,53.9,53.49,53.83,1697517.0,48.9929,49.2121,48.8377,49.1481,1697517.0
2022-01-28 15:30:00,53.83,54.22,53.67,54.19,5144634.0,49.1481,49.5042,49.0021,49.4768,5144634.0
2022-01-31 09:30:00,53.82,53.82,53.03,53.22,3626418.0,49.139,49.139,48.4177,48.5912,3626418.0
2022-01-31 10:00:00,53.23,53.45,53.23,53.36,3063129.0,48.6003,48.8012,48.6003,48.719,3063129.0
2022-01-31 10:30:00,53.37,53.69,53.21,53.46,1924366.0,48.7281,49.0203,48.5821,48.8103,1924366.0
2022-01-31 11:00:00,53.46,53.5,53.28,53.3,1813911.0,48.8103,48.8468,48.646,48.6642,1813911.0
2022-01-31 11:30:00,53.29,53.59,53.17,53.51,1663578.0,48.6551,48.929,48.5455,48.856,1663578.0
2022-01-31 12:00:00,53.5,53.73,53.45,53.63,1631597.0,48.8468,49.0568,48.8012,48.9655,1631597.0
2022-01-31 12:30:00,53.64,53.88,53.58,53.86,1674989.0,48.9747,49.1938,48.9199,49.1755,1674989.0
2022-01-31 13:00:00,53.86,53.99,53.71,53.91,1366635.0,49.1755,49.2942,49.0386,49.2212,1366635.0
2022-01-31 13:30:00,53.91,54.0,53.79,53.91,1107008.0,49.2212,49.3034,49.1116,49.2212,1107008.0
2022-01-31 14:00:00,53.91,54.04,53.87,54.04,1292365.0,49.2212,49.3399,49.1847,49.3399,1292365.0
2022-01-31 14:30:00,54.04,54.06,53.85,53.95,1357283.0,49.3399,49.3581,49.1664,49.2577,1357283.0
2022-01-31 15:00:00,53.94,53.97,53.56,53.75,2555350.0,49.2486,49.276,48.9016,49.0751,2555350.0
2022-01-31 15:30:00,53.76,53.92,53.69,53.81,4122678.0,49.0842,49.2303,49.0203,49.1299,4122678.0
2022-02-01 09:30:00,54.72,54.98,53.99,54.73,3784587.0,49.9607,50.1981,49.2942,49.9699,3784587.0
2022-02-01 10:00:00,54.74,55.2,54.46,55.01,2634658.0,49.979,50.399,49.7233,50.2255,2634658.0
2022-02-01 10:30:00,55.01,55.5,54.98,55.44,3051019.0,50.2255,50.6729,50.1981,50.6181,3051019.0
2022-02-01 11:00:00,55.44,55.51,54.94,54.98,1681375.0,50.6181,50.682,50.1616,50.1981,1681375.0
2022-02-01 11:30:00,54.97,55.21,54.86,55.21,1979643.0,50.189,50.4081,50.0886,50.4081,1979643.0
2022-02-01 12:00:00,55.2,55.28,55.02,55.08,963995.0,50.399,50.472,50.2346,50.2894,963995.0
2022-02-01 12:30:00,55.07,55.37,54.95,55.36,1434133.0,50.2803,50.5542,50.1707,50.5451,1434133.0
2022-02-01 13:00:00,55.37,55.42,55.2,55.27,1470206.0,50.5542,50.5999,50.399,50.4629,1470206.0
2022-02-01 13:30:00,55.27,55.46,55.25,55.39,1221636.0,50.4629,50.6364,50.4446,50.5725,1221636.0
2022-02-01 14:00:00,55.4,55.6,55.39,55.48,1164721.0,50.5816,50.7642,50.5725,50.6546,1164721.0
2022-02-01 14:30:00,55.48,55.64,55.47,55.57,1997618.0,50.6546,50.8007,50.6455,50.7368,1997618.0
2022-02-01 15:00:00,55.57,55.79,55.54,55.77,2432925.0,50.7368,50.9377,50.7094,50.9194,2432925.0
2022-02-01 15:30:00,55.78,55.81,55.58,55.59,3966977.0,50.9285,50.9559,50.7459,50.7551,3966977.0
2022-02-02 09:30:00,55.27,55.46,54.96,54.98,3053398.0,50.4629,50.6364,50.1799,50.1981,3053398.0
2022-02-02 10:00:00,54.98,55.33,54.96,55.04,1612836.0,50.1981,50.5177,50.1799,50.2529,1612836.0
2022-02-02 10:30:00,55.05,55.58,55.05,55.5,1696107.0,50.262,50.7459,50.262,50.6729,1696107.0
2022-02-02 11:00:00,55.49,55.57,55.2,55.3,1270935.0,50.6638,50.7368,50.399,50.4903,1270935.0
2022-02-02 11:30:00,55.3,55.43,55.19,55.4,1047655.0,50.4903,50.609,50.3899,50.5816,1047655.0
2022-02-02 12:00:00,55.4,55.63,55.4,55.61,985330.0,50.5816,50.7916,50.5816,50.7733,985330.0
2022-02-02 12:30:00,55.62,55.78,55.56,55.72,942275.0,50.7825,50.9285,50.7277,50.8738,942275.0
2022-02-02 13:00:00,55.72,55.87,55.66,55.71,1269034.0,50.8738,51.0107,50.819,50.8646,1269034.0
2022-02-02 13:30:00,55.72,55.98,55.7,55.96,1199047.0,50.8738,51.1111,50.8555,51.0929,1199047.0
2022-02-02 14:00:00,55.95,56.01,55.84,55.93,1263717.0,51.0838,51.1385,50.9833,51.0655,1263717.0
2022-02-02 14:30:00,55.93,55.99,55.78,55.79,1325471.0,51.0655,51.1203,50.9285,50.9377,1325471.0
2022-02-02 15:00:00,55.79,56.05,55.76,56.0,1699306.0,50.9377,51.1751,50.9103,51.1294,1699306.0
2022-02-02 15:30:00,55.99,56.01,55.83,55.91,3454071.0,51.1203,51.1385,50.9742,51.0472,3454071.0
2022-02-03 09:30:00,55.84,56.03,55.22,55.59,2483270.0,51.2144,51.3886,50.6457,50.9851,2483270.0
2022-02-03 10:00:00,55.6,56.29,55.54,56.21,2097071.0,50.9942,51.6271,50.9392,51.5537,2097071.0
2022-02-03 10:30:00,56.2,56.26,55.99,56.23,1161706.0,51.5445,51.5996,51.3519,51.572,1161706.0
2022-02-03 11:00:00,56.23,56.24,55.67,55.73,1426797.0,51.572,51.5812,51.0584,51.1135,1426797.0
2022-02-03 11:30:00,55.72,55.81,55.38,55.45,1564670.0,51.1043,51.1868,50.7925,50.8567,1564670.0
2022-02-03 12:00:00,55.44,55.55,55.18,55.28,970533.0,50.8475,50.9484,50.609,50.7007,970533.0
2022-02-03 12:30:00,55.28,55.37,55.1,55.22,902552.0,50.7007,50.7833,50.5357,50.6457,902552.0
2022-02-03 13:00:00,55.21,55.32,55.12,55.25,768603.0,50.6365,50.7374,50.554,50.6732,768603.0
2022-02-03 13:30:00,55.25,55.35,55.12,55.15,892651.0,50.6732,50.7649,50.554,50.5815,892651.0
2022-02-03 14:00:00,55.15,55.26,55.01,55.06,824347.0,50.5815,50.6824,50.4531,50.499,824347.0
2022-02-03 14:30:00,55.05,55.05,54.81,54.9,1127509.0,50.4898,50.4898,50.2697,50.3522,1127509.0
2022-02-03 15:00:00,54.9,55.26,54.72,55.25,2058287.0,50.3522,50.6824,50.1871,50.6732,2058287.0
2022-02-03 15:30:00,55.24,55.36,55.12,55.17,4323267.0,50.6641,50.7741,50.554,50.5999,4323267.0
2022-02-04 09:30:00,56.04,56.08,55.47,55.85,2378379.0,51.3978,51.4345,50.875,51.2235,2378379.0
2022-02-04 10:00:00,55.85,56.43,55.79,56.23,2015928.0,51.2235,51.7555,51.1685,51.572,2015928.0
2022-02-04 10:30:00,56.24,56.41,56.11,56.11,1847019.0,51.5812,51.7371,51.462,51.462,1847019.0
2022-02-04 11:00:00,56.12,56.22,55.9,56.08,1486062.0,51.4712,51.5629,51.2694,51.4345,1486062.0
2022-02-04 11:30:00,56.07,56.39,55.97,56.31,1271198.0,51.4253,51.7188,51.3336,51.6454,1271198.0
2022-02-04 12:00:00,56.32,56.56,56.25,56.53,1537972.0,51.6546,51.8747,51.5904,51.8472,1537972.0
2022-02-04 12:30:00,56.53,56.69,56.47,56.68,1672916.0,51.8472,51.9939,51.7922,51.9848,1672916.0
2022-02-04 13:00:00,56.69,56.78,56.53,56.7,2062915.0,51.9939,52.0765,51.8472,52.0031,2062915.0
2022-02-04 13:30:00,56.7,56.84,56.66,56.72,1712926.0,52.0031,52.1315,51.9664,52.0215,1712926.0
2022-02-04 14:00:00,56.72,56.74,56.54,56.69,1070436.0,52.0215,52.0398,51.8564,51.9939,1070436.0
2022-02-04 14:30:00,56.7,56.86,56.63,56.81,1366916.0,52.0031,52.1499,51.9389,52.104,1366916.0
2022-02-04 15:00:00,56.81,57.04,56.81,56.91,2207321.0,52.104,52.3149,52.104,52.1957,2207321.0
2022-02-04 15:30:00,56.91,56.92,56.31,56.32,4301486.0,52.1957,52.2049,51.6454,51.6546,4301486.0
2022-02-07 09:30:00,56.41,56.71,55.91,56.71,2327599.0,51.7371,52.0123,51.2786,52.0123,2327599.0
2022-02-07 10:00:00,56.7,56.98,56.56,56.93,1572453.0,52.0031,52.2599,51.8747,52.2141,1572453.0
2022-02-07 10:30:00,56.92,57.11,56.78,56.99,1514069.0,52.2049,52.3791,52.0765,52.2691,1514069.0
2022-02-07 11:00:00,56.99,57.2,56.81,56.98,1579153.0,52.2691,52.4617,52.104,52.2599,1579153.0
2022-02-07 11:30:00,56.98,57.01,56.61,56.74,1306441.0,52.2599,52.2874,51.9206,52.0398,1306441.0
2022-02-07 12:00:00,56.75,57.01,56.63,56.96,1230298.0,52.049,52.2874,51.9389,52.2416,1230298.0
2022-02-07 12:30:00,56.96,57.04,56.88,56.96,1081133.0,52.2416,52.3149,52.1682,52.2416,1081133.0
2022-02-07 13:00:00,56.96,57.15,56.95,57.12,1150055.0,52.2416,52.4158,52.2324,52.3883,1150055.0
2022-02-07 13:30:00,57.12,57.39,57.11,57.35,1224220.0,52.3883,52.636,52.3791,52.5993,1224220.0
2022-02-07 14:00:00,57.35,57.52,57.29,57.51,1367789.0,52.5993,52.7552,52.5442,52.746,1367789.0
2022-02-07 14:30:00,57.52,57.68,57.44,57.66,1400283.0,52.7552,52.9019,52.6818,52.8836,1400283.0
2022-02-07 15:00:00,57.67,57.89,57.59,57.7,2210420.0,52.8928,53.0945,52.8194,52.9203,2210420.0
2022-02-07 15:30:00,57.7,57.72,57.24,57.35,4383568.0,52.9203,52.9386,52.4984,52.5993,4383568.0
2022-02-08 09:30:00,58.0,58.69,57.8,58.48,3968266.0,53.1954,53.8283,53.012,53.6357,3968266.0
2022-02-08 10:00:00,58.48,58.75,58.29,58.42,2726847.0,53.6357,53.8833,53.4614,53.5806,2726847.0
2022-02-08 10:30:00,58.41,58.66,58.33,58.36,1608901.0,53.5715,53.8007,53.4981,53.5256,1608901.0
2022-02-08 11:00:00,58.37,58.42,58.24,58.27,1428011.0,53.5348,53.5806,53.4155,53.4431,1428011.0
2022-02-08 11:30:00,58.28,58.51,58.24,58.48,1403562.0,53.4522,53.6632,53.4155,53.6357,1403562.0
2022-02-08 12:00:00,58.49,58.52,58.24,58.45,1476871.0,53.6448,53.6723,53.4155,53.6081,1476871.0
2022-02-08 12:30:00,58.46,58.72,58.42,58.65,1249903.0,53.6173,53.8558,53.5806,53.7916,1249903.0
2022-02-08 13:00:00,58.66,58.8,58.63,58.67,1135010.0,53.8007,53.9292,53.7732,53.8099,1135010.0
2022-02-08 13:30:00,58.67,58.97,58.56,58.96,1487032.0,53.8099,54.0851,53.709,54.0759,1487032.0
2022-02-08 14:00:00,58.96,58.99,58.66,58.77,1293428.0,54.0759,54.1034,53.8007,53.9016,1293428.0
2022-02-08 14:30:00,58.77,58.8,58.37,58.53,1468005.0,53.9016,53.9292,53.5348,53.6815,1468005.0
2022-02-08 15:00:00,58.53,58.86,58.5,58.82,1597423.0,53.6815,53.9842,53.654,53.9475,1597423.0
2022-02-08 15:30:00,58.81,58.97,58.72,58.74,3189527.0,53.9383,54.0851,53.8558,53.8741,3189527.0
2022-02-09 09:30:00,58.7,58.92,58.34,58.75,2885580.0,53.8374,54.0392,53.5073,53.8833,2885580.0
2022-02-09 10:00:00,58.75,59.26,58.72,58.94,2159806.0,53.8833,54.351,53.8558,54.0576,2159806.0
2022-02-09 10:30:00,58.95,59.2,58.9,59.07,1440676.0,54.0667,54.296,54.0209,54.1768,1440676.0
2022-02-09 11:00:00,59.08,59.11,58.94,59.0,1157487.0,54.186,54.2135,54.0576,54.1126,1157487.0
2022-02-09 11:30:00,59.01,59.02,58.72,58.75,1263132.0,54.1218,54.1309,53.8558,53.8833,1263132.0
2022-02-09 12:00:00,58.74,59.02,58.65,59.01,1283396.0,53.8741,54.1309,53.7916,54.1218,1283396.0
2022-02-09 12:30:00,59.01,59.11,58.84,59.03,1267654.0,54.1218,54.2135,53.9658,54.1401,1267654.0
2022-02-09 13:00:00,59.03,59.09,58.89,59.08,868201.0,54.1401,54.1951,54.0117,54.186,868201.0
2022-02-09 13:30:00,59.08,59.35,59.08,59.17,1553615.0,54.186,54.4336,54.186,54.2685,1553615.0
2022-02-09 14:00:00,59.17,59.38,59.12,59.29,1530426.0,54.2685,54.4611,54.2226,54.3786,1530426.0
2022-02-09 14:30:00,59.3,59.34,59.07,59.11,1494063.0,54.3877,54.4244,54.1768,54.2135,1494063.0
2022-02-09 15:00:00,59.1,59.27,59.03,59.27,1736911.0,54.2043,54.3602,54.1401,54.3602,1736911.0
2022-02-09 15:30:00,59.27,59.27,59.01,59.06,3236494.0,54.3602,54.3602,54.1218,54.1676,3236494.0
2022-02-10 09:30:00,59.55,60.3,59.33,59.69,4251912.0,54.617,55.3049,54.4152,54.7454,4251912.0
2022-02-10 10:00:00,59.69,60.11,59.69,60.02,2315636.0,54.7454,55.1306,54.7454,55.0481,2315636.0
2022-02-10 10:30:00,60.02,60.29,59.86,59.93,2269002.0,55.0481,55.2957,54.9013,54.9655,2269002.0
2022-02-10 11:00:00,59.93,60.08,59.59,59.88,1827522.0,54.9655,55.1031,54.6537,54.9197,1827522.0
2022-02-10 11:30:00,59.87,60.08,59.82,59.91,1640800.0,54.9105,55.1031,54.8647,54.9472,1640800.0
2022-02-10 12:00:00,59.91,59.92,59.69,59.79,1227423.0,54.9472,54.9564,54.7454,54.8371,1227423.0
2022-02-10 12:30:00,59.8,59.81,59.51,59.62,1822402.0,54.8463,54.8555,54.5803,54.6812,1822402.0
2022-02-10 13:00:00,59.62,59.73,59.31,59.32,1551046.0,54.6812,54.7821,54.3969,54.4061,1551046.0
2022-02-10 13:30:00,59.32,59.38,59.01,59.3,1611854.0,54.4061,54.4611,54.1218,54.3877,1611854.0
2022-02-10 14:00:00,59.3,59.35,58.88,59.25,1455803.0,54.3877,54.4336,54.0025,54.3419,1455803.0
2022-02-10 14:30:00,59.26,59.4,59.04,59.16,1233667.0,54.351,54.4794,54.1493,54.2593,1233667.0
2022-02-10 15:00:00,59.15,59.27,59.03,59.14,1781662.0,54.2502,54.3602,54.1401,54.241,1781662.0
2022-02-10 15:30:00,59.13,59.2,58.8,59.05,3707151.0,54.2318,54.296,53.9292,54.1584,3707151.0
2022-02-11 09:30:00,58.52,59.75,58.51,59.25,2353351.0,53.6723,54.8005,53.6632,54.3419,2353351.0
2022-02-11 10:00:00,59.25,59.99,59.19,59.81,1649538.0,54.3419,55.0206,54.2868,54.8555,1649538.0
2022-02-11 10:30:00,59.81,59.99,59.68,59.9,1258501.0,54.8555,55.0206,54.7363,54.938,1258501.0
2022-02-11 11:00:00,59.89,60.24,59.81,60.12,1529978.0,54.9289,55.2499,54.8555,55.1398,1529978.0
2022-02-11 11:30:00,60.12,60.12,59.59,59.84,1494233.0,55.1398,55.1398,54.6537,54.883,1494233.0
2022-02-11 12:00:00,59.84,60.0,59.77,59.94,937220.0,54.883,55.0297,54.8188,54.9747,937220.0
2022-02-11 12:30:00,59.94,59.95,59.49,59.55,1179117.0,54.9747,54.9839,54.562,54.617,1179117.0
2022-02-11 13:00:00,59.56,59.67,59.23,59.23,1067964.0,54.6262,54.7271,54.3235,54.3235,1067964.0
2022-02-11 13:30:00,59.24,59.26,58.6,58.64,2369879.0,54.3327,54.351,53.7457,53.7824,2369879.0
2022-02-11 14:00:00,58.64,58.9,58.4,58.44,2532673.0,53.7824,54.0209,53.5623,53.599,2532673.0
2022-02-11 14:30:00,58.45,58.74,58.03,58.33,1959093.0,53.6081,53.8741,53.2229,53.4981,1959093.0
2022-02-11 15:00:00,58.33,58.59,58.04,58.26,2546094.0,53.4981,53.7365,53.2321,53.4339,2546094.0
2022-02-11 15:30:00,58.25,58.53,57.91,58.3,4403412.0,53.4247,53.6815,53.1129,53.4706,4403412.0
2022-02-14 09:30:00,58.51,58.65,58.04,58.09,2183324.0,53.6632,53.7916,53.2321,53.278,2183324.0
2022-02-14 10:00:00,58.08,58.08,57.45,57.5,1567745.0,53.2688,53.2688,52.691,52.7368,1567745.0
2022-02-14 10:30:00,57.51,57.55,57.18,57.3,1729507.0,52.746,52.7827,52.4433,52.5534,1729507.0
2022-02-14 11:00:00,57.3,57.88,57.28,57.8,1396104.0,52.5534,53.0854,52.5351,53.012,1396104.0
2022-02-14 11:30:00,57.81,58.19,57.59,58.13,1944418.0,53.0212,53.3697,52.8194,53.3147,1944418.0
2022-02-14 12:00:00,58.13,58.21,58.01,58.17,1300909.0,53.3147,53.388,53.2046,53.3513,1300909.0
2022-02-14 12:30:00,58.17,58.22,57.93,58.01,1052160.0,53.3513,53.3972,53.1312,53.2046,1052160.0
2022-02-14 13:00:00,58.01,58.16,57.9,57.96,687700.0,53.2046,53.3422,53.1037,53.1587,687700.0
2022-02-14 13:30:00,57.97,57.99,57.49,57.55,1351821.0,53.1679,53.1862,52.7277,52.7827,1351821.0
2022-02-14 14:00:00,57.55,57.79,57.34,57.51,1543597.0,52.7827,53.0028,52.5901,52.746,1543597.0
2022-02-14 14:30:00,57.51,57.75,57.4,57.71,1329421.0,52.746,52.9661,52.6451,52.9294,1329421.0
2022-02-14 15:00:00,57.71,57.78,57.51,57.66,1425297.0,52.9294,52.9936,52.746,52.8836,1425297.0
2022-02-14 15:30:00,57.66,58.06,57.61,57.84,3286560.0,52.8836,53.2505,52.8377,53.0487,3286560.0
2022-02-15 09:30:00,59.12,59.32,58.45,58.53,2622917.0,54.2226,54.4061,53.6081,53.6815,2622917.0
2022-02-15 10:00:00,58.53,58.81,58.38,58.79,1196478.0,53.6815,53.9383,53.5439,53.92,1196478.0
2022-02-15 10:30:00,58.79,58.91,58.67,58.73,604046.0,53.92,54.03,53.8099,53.8649,604046.0
2022-02-15 11:00:00,58.73,58.78,58.2,58.48,719999.0,53.8649,53.9108,53.3789,53.6357,719999.0
2022-02-15 11:30:00,58.49,58.53,58.33,58.42,791593.0,53.6448,53.6815,53.4981,53.5806,791593.0
2022-02-15 12:00:00,58.42,58.52,58.34,58.48,427333.0,53.5806,53.6723,53.5073,53.6357,427333.0
2022-02-15 12:30:00,58.47,58.6,58.4,58.44,657302.0,53.6265,53.7457,53.5623,53.599,657302.0
2022-02-15 13:00:00,58.44,58.55,58.38,58.52,574877.0,53.599,53.6999,53.5439,53.6723,574877.0
2022-02-15 13:30:00,58.51,58.69,58.47,58.66,599389.0,53.6632,53.8283,53.6265,53.8007,599389.0
2022-02-15 14:00:00,58.66,58.67,58.47,58.53,693931.0,53.8007,53.8099,53.6265,53.6815,693931.0
2022-02-15 14:30:00,58.53,58.55,58.32,58.34,738986.0,53.6815,53.6999,53.4889,53.5073,738986.0
2022-02-15 15:00:00,58.34,58.39,58.28,58.31,849308.0,53.5073,53.5531,53.4522,53.4797,849308.0
2022-02-15 15:30:00,58.32,58.48,58.09,58.37,3155972.0,53.4889,53.6357,53.278,53.5348,3155972.0
2022-02-16 09:30:00,57.91,58.88,57.55,58.23,2700513.0,53.1129,54.0025,52.7827,53.4064,2700513.0
2022-02-16 10:00:00,58.22,58.45,58.13,58.42,1018948.0,53.3972,53.6081,53.3147,53.5806,1018948.0
2022-02-16 10:30:00,58.41,58.46,58.09,58.11,826281.0,53.5715,53.6173,53.278,53.2963,826281.0
2022-02-16 11:00:00,58.12,58.32,58.07,58.29,491776.0,53.3055,53.4889,53.2596,53.4614,491776.0
2022-02-16 11:30:00,58.29,58.32,58.09,58.13,571983.0,53.4614,53.4889,53.278,53.3147,571983.0
2022-02-16 12:00:00,58.12,58.16,57.93,57.93,482030.0,53.3055,53.3422,53.1312,53.1312,482030.0
2022-02-16 12:30:00,57.93,57.94,57.75,57.77,982020.0,53.1312,53.1404,52.9661,52.9845,982020.0
2022-02-16 13:00:00,57.76,58.02,57.74,57.92,924940.0,52.9753,53.2138,52.957,53.122,924940.0
2022-02-16 13:30:00,57.92,58.13,57.91,58.04,704151.0,53.122,53.3147,53.1129,53.2321,704151.0
2022-02-16 14:00:00,58.03,58.35,57.85,58.29,1446318.0,53.2229,53.5164,53.0578,53.4614,1446318.0
2022-02-16 14:30:00,58.3,58.41,58.14,58.18,875358.0,53.4706,53.5715,53.3238,53.3605,875358.0
2022-02-16 15:00:00,58.19,58.28,58.0,58.15,1594795.0,53.3697,53.4522,53.1954,53.333,1594795.0
2022-02-16 15:30:00,58.15,58.3,58.04,58.15,3360480.0,53.333,53.4706,53.2321,53.333,3360480.0
2022-02-17 09:30:00,57.15,57.53,56.66,56.69,2334613.0,52.4158,52.7644,51.9664,51.9939,2334613.0
2022-02-17 10:00:00,56.69,56.92,56.46,56.61,1917417.0,51.9939,52.2049,51.783,51.9206,1917417.0
2022-02-17 10:30:00,56.62,56.99,56.56,56.99,998519.0,51.9297,52.2691,51.8747,52.2691,998519.0
2022-02-17 11:00:00,56.98,57.18,56.87,57.12,695837.0,52.2599,52.4433,52.159,52.3883,695837.0
2022-02-17 11:30:00,57.13,57.16,56.94,56.98,687469.0,52.3975,52.425,52.2232,52.2599,687469.0
2022-02-17 12:00:00,56.98,57.13,56.93,57.04,611053.0,52.2599,52.3975,52.2141,52.3149,611053.0
2022-02-17 12:30:00,57.03,57.07,56.7,56.81,829589.0,52.3058,52.3425,52.0031,52.104,829589.0
2022-02-17 13:00:00,56.81,56.86,56.54,56.54,546722.0,52.104,52.1499,51.8564,51.8564,546722.0
2022-02-17 13:30:00,56.55,56.58,56.33,56.43,986682.0,51.8655,51.8931,51.6638,51.7555,986682.0
2022-02-17 14:00:00,56.43,56.43,56.1,56.14,798886.0,51.7555,51.7555,51.4528,51.4895,798886.0
2022-02-17 14:30:00,56.14,56.21,56.01,56.02,981622.0,51.4895,51.5537,51.3703,51.3794,981622.0
2022-02-17 15:00:00,56.02,56.11,55.75,55.97,1709235.0,51.3794,51.462,51.1318,51.3336,1709235.0
2022-02-17 15:30:00,55.98,56.25,55.89,56.15,4824946.0,51.3428,51.5904,51.2602,51.4987,4824946.0
2022-02-18 09:30:00,56.15,56.72,55.9,56.53,2136112.0,51.4987,52.0215,51.2694,51.8472,2136112.0
2022-02-18 10:00:00,56.53,56.72,56.38,56.42,821046.0,51.8472,52.0215,51.7096,51.7463,821046.0
2022-02-18 10:30:00,56.43,56.43,56.07,56.11,914489.0,51.7555,51.7555,51.4253,51.462,914489.0
2022-02-18 11:00:00,56.1,56.23,55.88,56.13,955379.0,51.4528,51.572,51.251,51.4803,955379.0
2022-02-18 11:30:00,56.13,56.16,55.71,55.77,758208.0,51.4803,51.5078,51.0951,51.1501,758208.0
2022-02-18 12:00:00,55.78,56.08,55.72,55.96,600764.0,51.1593,51.4345,51.1043,51.3244,600764.0
2022-02-18 12:30:00,55.96,56.02,55.81,55.81,742509.0,51.3244,51.3794,51.1868,51.1868,742509.0
2022-02-18 13:00:00,55.82,55.88,55.66,55.82,671212.0,51.196,51.251,51.0493,51.196,671212.0
2022-02-18 13:30:00,55.81,55.91,55.78,55.84,660583.0,51.1868,51.2786,51.1593,51.2144,660583.0
2022-02-18 14:00:00,55.83,55.96,55.76,55.94,673885.0,51.2052,51.3244,51.141,51.3061,673885.0
2022-02-18 14:30:00,55.95,56.03,55.62,55.86,1030595.0,51.3152,51.3886,51.0126,51.2327,1030595.0
2022-02-18 15:00:00,55.86,55.96,55.53,55.58,1258120.0,51.2327,51.3244,50.93,50.9759,1258120.0
2022-02-18 15:30:00,55.57,55.83,55.37,55.65,3392970.0,50.9667,51.2052,50.7833,51.0401,3392970.0
2022-02-22 09:30:00,55.57,55.92,55.02,55.87,2590249.0,50.9667,51.2877,50.4623,51.2419,2590249.0
2022-02-22 10:00:00,55.86,56.12,55.54,55.85,1427705.0,51.2327,51.4712,50.9392,51.2235,1427705.0
2022-02-22 10:30:00,55.84,55.86,55.31,55.35,1491595.0,51.2144,51.2327,50.7283,50.7649,1491595.0
2022-02-22 11:00:00,55.35,55.6,55.29,55.51,1005359.0,50.7649,50.9942,50.7099,50.9117,1005359.0
2022-02-22 11:30:00,55.52,55.79,55.5,55.77,956572.0,50.9209,51.1685,50.9025,51.1501,956572.0
2022-02-22 12:00:00,55.76,55.88,55.57,55.69,861631.0,51.141,51.251,50.9667,51.0768,861631.0
2022-02-22 12:30:00,55.69,55.72,55.4,55.44,590695.0,51.0768,51.1043,50.8108,50.8475,590695.0
2022-02-22 13:00:00,55.44,55.52,55.25,55.32,672939.0,50.8475,50.9209,50.6732,50.7374,672939.0
2022-02-22 13:30:00,55.32,55.38,54.85,54.95,1189570.0,50.7374,50.7925,50.3064,50.3981,1189570.0
2022-02-22 14:00:00,54.94,55.05,54.69,54.96,1728164.0,50.3889,50.4898,50.1596,50.4072,1728164.0
2022-02-22 14:30:00,54.96,55.6,54.9,55.51,1419328.0,50.4072,50.9942,50.3522,50.9117,1419328.0
2022-02-22 15:00:00,55.52,55.77,55.33,55.42,1205886.0,50.9209,51.1501,50.7466,50.8291,1205886.0
2022-02-22 15:30:00,55.42,55.44,54.94,55.27,3813929.0,50.8291,50.8475,50.3889,50.6916,3813929.0
2022-02-23 09:30:00,55.85,56.02,55.28,55.29,2039144.0,51.2235,51.3794,50.7007,50.7099,2039144.0
2022-02-23 10:00:00,55.29,55.37,54.73,54.76,1313407.0,50.7099,50.7833,50.1963,50.2238,1313407.0
2022-02-23 10:30:00,54.76,54.93,54.64,54.71,882314.0,50.2238,50.3797,50.1138,50.178,882314.0
2022-02-23 11:00:00,54.69,54.72,54.43,54.5,1251485.0,50.1596,50.1871,49.9212,49.9854,1251485.0
2022-02-23 11:30:00,54.51,54.76,54.46,54.72,907742.0,49.9945,50.2238,49.9487,50.1871,907742.0
2022-02-23 12:00:00,54.72,54.86,54.54,54.85,702497.0,50.1871,50.3155,50.022,50.3064,702497.0
2022-02-23 12:30:00,54.86,54.91,54.68,54.75,720670.0,50.3155,50.3614,50.1504,50.2146,720670.0
2022-02-23 13:00:00,54.75,54.75,54.29,54.3,768701.0,50.2146,50.2146,49.7927,49.8019,768701.0
2022-02-23 13:30:00,54.31,54.57,54.18,54.4,717661.0,49.8111,50.0496,49.6919,49.8936,717661.0
2022-02-23 14:00:00,54.39,54.42,54.07,54.2,1569846.0,49.8845,49.912,49.591,49.7102,1569846.0
2022-02-23 14:30:00,54.2,54.24,53.97,54.02,1130611.0,49.7102,49.7469,49.4993,49.5451,1130611.0
2022-02-23 15:00:00,54.02,54.13,53.9,54.08,1579338.0,49.5451,49.646,49.4351,49.6001,1579338.0
2022-02-23 15:30:00,54.08,54.11,53.75,53.96,3895574.0,49.6001,49.6277,49.2975,49.4901,3895574.0
2022-02-24 09:30:00,51.76,52.1,51.2,51.95,4165175.0,47.4723,47.7842,46.9587,47.6466,4165175.0
2022-02-24 10:00:00,51.93,51.94,51.39,51.55,3074734.0,47.6282,47.6374,47.133,47.2797,3074734.0
2022-02-24 10:30:00,51.54,51.79,51.45,51.78,1960343.0,47.2706,47.4998,47.188,47.4907,1960343.0
2022-02-24 11:00:00,51.78,52.09,51.51,51.61,1985423.0,47.4907,47.775,47.243,47.3348,1985423.0
2022-02-24 11:30:00,51.62,51.68,51.25,51.4,1764422.0,47.3439,47.399,47.0046,47.1421,1764422.0
2022-02-24 12:00:00,51.39,51.4,50.89,50.93,1872599.0,47.133,47.1421,46.6744,46.7111,1872599.0
2022-02-24 12:30:00,50.92,51.26,50.67,51.16,3052528.0,46.7019,47.0137,46.4726,46.922,3052528.0
2022-02-24 13:00:00,51.17,51.26,50.86,51.1,1967737.0,46.9312,47.0137,46.6469,46.867,1967737.0
2022-02-24 13:30:00,51.1,51.54,50.96,51.27,2044550.0,46.867,47.2706,46.7386,47.0229,2044550.0
2022-02-24 14:00:00,51.27,51.62,51.08,51.59,1361102.0,47.0229,47.3439,46.8487,47.3164,1361102.0
2022-02-24 14:30:00,51.59,52.12,51.56,52.03,1823910.0,47.3164,47.8025,47.2889,47.72,1823910.0
2022-02-24 15:00:00,52.02,52.36,51.95,52.12,2423115.0,47.7108,48.0226,47.6466,47.8025,2423115.0
2022-02-24 15:30:00,52.11,52.83,52.06,52.72,5486868.0,47.7933,48.4537,47.7475,48.3528,5486868.0
2022-02-25 09:30:00,53.17,53.85,53.09,53.59,2899508.0,48.7655,49.3892,48.6922,49.1507,2899508.0
2022-02-25 10:00:00,53.6,54.39,53.49,54.24,2352531.0,49.1599,49.8845,49.059,49.7469,2352531.0
2022-02-25 10:30:00,54.25,54.26,53.84,53.97,1542417.0,49.7561,49.7652,49.38,49.4993,1542417.0
2022-02-25 11:00:00,53.97,54.28,53.88,54.21,1491742.0,49.4993,49.7836,49.4167,49.7194,1491742.0
2022-02-25 11:30:00,54.21,54.36,54.08,54.35,1393535.0,49.7194,49.8569,49.6001,49.8478,1393535.0
2022-02-25 12:00:00,54.35,54.38,54.03,54.32,1047980.0,49.8478,49.8753,49.5543,49.8203,1047980.0
2022-02-25 12:30:00,54.33,54.44,54.18,54.23,1162414.0,49.8294,49.9303,49.6919,49.7377,1162414.0
2022-02-25 13:00:00,54.24,54.35,54.03,54.14,932002.0,49.7469,49.8478,49.5543,49.6552,932002.0
2022-02-25 13:30:00,54.14,54.27,54.02,54.12,1211311.0,49.6552,49.7744,49.5451,49.6368,1211311.0
2022-02-25 14:00:00,54.12,54.24,53.98,54.19,1551493.0,49.6368,49.7469,49.5084,49.701,1551493.0
2022-02-25 14:30:00,54.19,54.25,53.79,53.82,1574125.0,49.701,49.7561,49.3342,49.3617,1574125.0
2022-02-25 15:00:00,53.81,54.07,53.72,53.94,1910108.0,49.3525,49.591,49.27,49.4717,1910108.0
2022-02-25 15:30:00,53.94,54.23,53.88,54.1,2998302.0,49.4717,49.7377,49.4167,49.6185,2998302.0
2022-02-28 09:30:00,52.63,52.89,52.21,52.54,2973594.0,48.2703,48.5087,47.8851,48.1877,2973594.0
2022-02-28 10:00:00,52.54,52.61,52.35,52.45,1188840.0,48.1877,48.2519,48.0135,48.1052,1188840.0
2022-02-28 10:30:00,52.45,52.91,52.44,52.84,1447311.0,48.1052,48.5271,48.096,48.4629,1447311.0
2022-02-28 11:00:00,52.85,53.26,52.77,53.21,1253187.0,48.472,48.8481,48.3987,48.8022,1253187.0
2022-02-28 11:30:00,53.21,53.31,52.93,53.19,1248912.0,48.8022,48.8939,48.5454,48.7839,1248912.0
2022-02-28 12:00:00,53.19,53.24,52.95,53.1,1022452.0,48.7839,48.8297,48.5638,48.7013,1022452.0
2022-02-28 12:30:00,53.1,53.1,52.9,53.02,960812.0,48.7013,48.7013,48.5179,48.628,960812.0
2022-02-28 13:00:00,53.02,53.25,52.87,53.12,1141052.0,48.628,48.8389,48.4904,48.7197,1141052.0
2022-02-28 13:30:00,53.11,53.25,53.0,53.21,965191.0,48.7105,48.8389,48.6096,48.8022,965191.0
2022-02-28 14:00:00,53.2,53.21,52.63,52.67,1171654.0,48.793,48.8022,48.2703,48.3069,1171654.0
2022-02-28 14:30:00,52.67,52.96,52.57,52.83,843422.0,48.3069,48.5729,48.2152,48.4537,843422.0
2022-02-28 15:00:00,52.83,52.98,52.73,52.87,1030732.0,48.4537,48.5913,48.362,48.4904,1030732.0
2022-02-28 15:30:00,52.86,53.4,52.62,53.34,4204558.0,48.4812,48.9765,48.2611,48.9214,4204558.0
2022-03-01 09:30:00,52.44,52.72,51.04,51.1,4248215.0,48.096,48.3528,46.812,46.867,4248215.0
2022-03-01 10:00:00,51.11,51.29,50.8,51.16,3919078.0,46.8762,47.0413,46.5919,46.922,3919078.0
2022-03-01 10:30:00,51.16,51.33,50.82,50.85,2494419.0,46.922,47.0779,46.6102,46.6377,2494419.0
2022-03-01 11:00:00,50.85,51.02,50.78,50.83,2349980.0,46.6377,46.7936,46.5735,46.6194,2349980.0
2022-03-01 11:30:00,50.83,51.01,50.58,50.73,3838623.0,46.6194,46.7845,46.3901,46.5277,3838623.0
2022-03-01 12:00:00,50.73,50.79,50.48,50.58,2914283.0,46.5277,46.5827,46.2984,46.3901,2914283.0
2022-03-01 12:30:00,50.57,50.81,50.34,50.78,2294603.0,46.3809,46.601,46.17,46.5735,2294603.0
2022-03-01 13:00:00,50.77,50.86,50.23,50.26,2289989.0,46.5643,46.6469,46.0691,46.0966,2289989.0
2022-03-01 13:30:00,50.25,50.34,50.01,50.3,2467398.0,46.0874,46.17,45.8673,46.1333,2467398.0
2022-03-01 14:00:00,50.31,50.69,50.14,50.63,2405026.0,46.1424,46.491,45.9865,46.4359,2405026.0
2022-03-01 14:30:00,50.63,50.81,50.53,50.59,2660863.0,46.4359,46.601,46.3442,46.3992,2660863.0
2022-03-01 15:00:00,50.59,50.91,50.46,50.54,2784929.0,46.3992,46.6927,46.28,46.3534,2784929.0
2022-03-01 15:30:00,50.55,50.66,50.1,50.29,7941100.0,46.3626,46.4634,45.9498,46.1241,7941100.0
2022-03-02 09:30:00,51.32,51.92,51.0,51.57,5037681.0,47.0688,47.6191,46.7753,47.2981,5037681.0
2022-03-02 10:00:00,51.57,51.92,51.06,51.79,3474900.0,47.2981,47.6191,46.8303,47.4998,3474900.0
2022-03-02 10:30:00,51.79,52.11,51.64,51.91,2006102.0,47.4998,47.7933,47.3623,47.6099,2006102.0
2022-03-02 11:00:00,51.91,52.43,51.8,52.19,1990540.0,47.6099,48.0868,47.509,47.8667,1990540.0
2022-03-02 11:30:00,52.19,52.52,52.18,52.46,1900759.0,47.8667,48.1694,47.8575,48.1143,1900759.0
2022-03-02 12:00:00,52.46,52.55,52.25,52.4,1348591.0,48.1143,48.1969,47.9217,48.0593,1348591.0
2022-03-02 12:30:00,52.4,52.7,52.4,52.69,1185442.0,48.0593,48.3345,48.0593,48.3253,1185442.0
2022-03-02 13:00:00,52.69,52.82,52.42,52.44,1813391.0,48.3253,48.4445,48.0777,48.096,1813391.0
2022-03-02 13:30:00,52.44,52.62,52.43,52.53,1038660.0,48.096,48.2611,48.0868,48.1785,1038660.0
2022-03-02 14:00:00,52.53,52.55,52.32,52.43,1526099.0,48.1785,48.1969,47.9859,48.0868,1526099.0
2022-03-02 14:30:00,52.43,52.54,52.15,52.2,1316856.0,48.0868,48.1877,47.83,47.8759,1316856.0
2022-03-02 15:00:00,52.19,52.39,52.15,52.37,1723798.0,47.8667,48.0501,47.83,48.0318,1723798.0
2022-03-02 15:30:00,52.37,52.5,52.13,52.23,4091683.0,48.0318,48.151,47.8117,47.9034,4091683.0
2022-03-03 09:30:00,52.35,52.56,51.71,52.19,1849619.0,48.0135,48.2061,47.4265,47.8667,1849619.0
2022-03-03 10:00:00,52.19,52.35,51.84,51.97,1162179.0,47.8667,48.0135,47.5457,47.6649,1162179.0
2022-03-03 10:30:00,51.97,52.06,51.41,51.5,1466556.0,47.6649,47.7475,47.1513,47.2339,1466556.0
2022-03-03 11:00:00,51.5,51.61,51.24,51.53,1369558.0,47.2339,47.3348,46.9954,47.2614,1369558.0
2022-03-03 11:30:00,51.53,51.77,51.47,51.66,923793.0,47.2614,47.4815,47.2064,47.3806,923793.0
2022-03-03 12:00:00,51.65,51.76,51.43,51.5,1186402.0,47.3714,47.4723,47.1697,47.2339,1186402.0
2022-03-03 12:30:00,51.52,52.04,51.51,51.81,1294412.0,47.2522,47.7291,47.243,47.5182,1294412.0
2022-03-03 13:00:00,51.8,51.89,51.71,51.78,687664.0,47.509,47.5916,47.4265,47.4907,687664.0
2022-03-03 13:30:00,51.77,51.78,51.56,51.68,712149.0,47.4815,47.4907,47.2889,47.399,712149.0
2022-03-03 14:00:00,51.67,51.88,51.58,51.6,1071652.0,47.3898,47.5824,47.3072,47.3256,1071652.0
2022-03-03 14:30:00,51.6,51.63,51.29,51.32,1078381.0,47.3256,47.3531,47.0413,47.0688,1078381.0
2022-03-03 15:00:00,51.31,51.4,51.15,51.38,2072529.0,47.0596,47.1421,46.9129,47.1238,2072529.0
2022-03-03 15:30:00,51.37,51.38,50.94,51.25,4986143.0,47.1146,47.1238,46.7203,47.0046,4986143.0
2022-03-04 09:30:00,50.04,50.06,49.42,49.93,3435812.0,45.8948,45.9132,45.3262,45.7939,3435812.0
2022-03-04 10:00:00,49.94,50.06,49.46,49.72,1987903.0,45.8031,45.9132,45.3629,45.6013,1987903.0
2022-03-04 10:30:00,49.72,49.73,49.16,49.2,1750078.0,45.6013,45.6105,45.0877,45.1244,1750078.0
2022-03-04 11:00:00,49.2,49.46,49.14,49.41,1467702.0,45.1244,45.3629,45.0694,45.317,1467702.0
2022-03-04 11:30:00,49.41,49.5,48.9,48.99,2422867.0,45.317,45.3995,44.8492,44.9318,2422867.0
2022-03-04 12:00:00,49.0,49.22,48.8,49.07,1605536.0,44.941,45.1427,44.7575,45.0052,1605536.0
2022-03-04 12:30:00,49.08,49.17,49.0,49.16,1452266.0,45.0143,45.0969,44.941,45.0877,1452266.0
2022-03-04 13:00:00,49.17,49.34,48.92,48.96,1355017.0,45.0969,45.2528,44.8676,44.9043,1355017.0
2022-03-04 13:30:00,48.96,48.96,48.58,48.58,1356661.0,44.9043,44.9043,44.5558,44.5558,1356661.0
2022-03-04 14:00:00,48.58,48.72,48.42,48.61,1714907.0,44.5558,44.6842,44.409,44.5833,1714907.0
2022-03-04 14:30:00,48.61,48.62,48.17,48.21,1573625.0,44.5833,44.5924,44.1797,44.2164,1573625.0
2022-03-04 15:00:00,48.21,48.49,48.2,48.36,2357132.0,44.2164,44.4732,44.2072,44.354,2357132.0
2022-03-04 15:30:00,48.35,48.87,48.22,48.79,6271761.0,44.3448,44.8217,44.2256,44.7484,6271761.0
2022-03-07 09:30:00,48.58,48.58,47.37,47.7,4300353.0,44.5558,44.5558,43.446,43.7486,4300353.0
2022-03-07 10:00:00,47.71,48.02,47.41,47.43,1948398.0,43.7578,44.0421,43.4827,43.501,1948398.0
2022-03-07 10:30:00,47.42,47.52,46.9,47.05,2530959.0,43.4918,43.5836,43.0149,43.1525,2530959.0
2022-03-07 11:00:00,47.05,47.15,46.88,47.09,2454509.0,43.1525,43.2442,42.9966,43.1892,2454509.0
2022-03-07 11:30:00,47.09,47.11,46.63,46.75,1986068.0,43.1892,43.2075,42.7673,42.8773,1986068.0
2022-03-07 12:00:00,46.74,46.86,46.3,46.34,2938030.0,42.8682,42.9782,42.4646,42.5013,2938030.0
2022-03-07 12:30:00,46.33,46.42,46.1,46.36,3283539.0,42.4921,42.5747,42.2812,42.5197,3283539.0
2022-03-07 13:00:00,46.35,46.51,45.79,45.81,3242654.0,42.5105,42.6572,41.9969,42.0152,3242654.0
2022-03-07 13:30:00,45.8,46.16,45.79,46.15,2852945.0,42.006,42.3362,41.9969,42.327,2852945.0
2022-03-07 14:00:00,46.14,46.66,46.14,46.63,3325125.0,42.3179,42.7948,42.3179,42.7673,3325125.0
2022-03-07 14:30:00,46.63,46.9,46.04,46.11,4786982.0,42.7673,43.0149,42.2262,42.2904,4786982.0
2022-03-07 15:00:00,46.1,46.28,45.91,46.26,5490177.0,42.2812,42.4463,42.1069,42.4279,5490177.0
2022-03-07 15:30:00,46.25,46.3,45.77,45.81,8060809.0,42.4188,42.4646,41.9785,42.0152,8060809.0
2022-03-08 09:30:00,46.67,47.18,46.35,46.79,6848468.0,42.804,43.2717,42.5105,42.914,6848468.0
2022-03-08 10:00:00,46.78,47.6,46.38,47.14,5111109.0,42.9049,43.6569,42.538,43.235,5111109.0
2022-03-08 10:30:00,47.16,47.51,46.62,47.41,3375352.0,43.2534,43.5744,42.7581,43.4827,3375352.0
2022-03-08 11:00:00,47.42,47.5,46.86,46.87,2830193.0,43.4918,43.5652,42.9782,42.9874,2830193.0
2022-03-08 11:30:00,46.86,47.29,46.62,47.2,2429681.0,42.9782,43.3726,42.7581,43.2901,2429681.0
2022-03-08 12:00:00,47.2,48.2,47.18,47.96,3898324.0,43.2901,44.2072,43.2717,43.9871,3898324.0
2022-03-08 12:30:00,47.97,48.02,47.63,47.93,2592081.0,43.9963,44.0421,43.6844,43.9596,2592081.0
2022-03-08 13:00:00,47.94,48.07,47.21,47.3,3777960.0,43.9688,44.088,43.2992,43.3818,3777960.0
2022-03-08 13:30:00,47.3,47.3,46.95,47.08,2374081.0,43.3818,43.3818,43.0608,43.18,2374081.0
2022-03-08 14:00:00,47.08,47.7,46.87,47.68,2617415.0,43.18,43.7486,42.9874,43.7303,2617415.0
2022-03-08 14:30:00,47.68,47.91,47.54,47.78,2674610.0,43.7303,43.9413,43.6019,43.822,2674610.0
2022-03-08 15:00:00,47.78,47.98,47.35,47.37,2925016.0,43.822,44.0055,43.4276,43.446,2925016.0
2022-03-08 15:30:00,47.37,47.37,46.35,46.45,9003933.0,43.446,43.446,42.5105,42.6022,9003933.0
2022-03-09 09:30:00,48.79,49.29,48.35,48.83,4607512.0,44.7484,45.2069,44.3448,44.785,4607512.0
2022-03-09 10:00:00,48.83,49.31,48.81,49.18,3119442.0,44.785,45.2253,44.7667,45.106,3119442.0
2022-03-09 10:30:00,49.19,49.44,48.99,49.32,1945110.0,45.1152,45.3445,44.9318,45.2345,1945110.0
2022-03-09 11:00:00,49.33,49.33,48.97,49.01,2097666.0,45.2436,45.2436,44.9134,44.9501,2097666.0
2022-03-09 11:30:00,49.01,49.21,48.91,49.11,1792466.0,44.9501,45.1336,44.8584,45.0418,1792466.0
2022-03-09 12:00:00,49.12,49.53,49.09,49.4,1658885.0,45.051,45.4271,45.0235,45.3078,1658885.0
2022-03-09 12:30:00,49.4,49.75,49.39,49.69,1527988.0,45.3078,45.6288,45.2987,45.5738,1527988.0
2022-03-09 13:00:00,49.69,49.7,49.39,49.68,1321709.0,45.5738,45.583,45.2987,45.5646,1321709.0
2022-03-09 13:30:00,49.68,49.69,49.16,49.19,1356427.0,45.5646,45.5738,45.0877,45.1152,1356427.0
2022-03-09 14:00:00,49.18,49.32,49.0,49.12,1296874.0,45.106,45.2345,44.941,45.051,1296874.0
2022-03-09 14:30:00,49.13,49.27,49.04,49.22,1073621.0,45.0602,45.1886,44.9776,45.1427,1073621.0
2022-03-09 15:00:00,49.22,49.55,49.2,49.44,1642483.0,45.1427,45.4454,45.1244,45.3445,1642483.0
2022-03-09 15:30:00,49.45,49.6,49.11,49.16,4498350.0,45.3537,45.4913,45.0418,45.0877,4498350.0
2022-03-10 09:30:00,48.26,49.49,47.85,49.38,3845743.0,44.2623,45.3904,43.8862,45.2895,3845743.0
2022-03-10 10:00:00,49.37,49.57,49.04,49.29,1848981.0,45.2803,45.4637,44.9776,45.2069,1848981.0
2022-03-10 10:30:00,49.28,49.37,48.86,48.98,1752500.0,45.1978,45.2803,44.8126,44.9226,1752500.0
2022-03-10 11:00:00,48.97,49.01,48.61,48.65,1056887.0,44.9134,44.9501,44.5833,44.62,1056887.0
2022-03-10 11:30:00,48.66,48.77,48.37,48.49,1148036.0,44.6291,44.73,44.3631,44.4732,1148036.0
2022-03-10 12:00:00,48.48,48.73,48.42,48.57,995122.0,44.464,44.6933,44.409,44.5466,995122.0
2022-03-10 12:30:00,48.58,48.6,48.28,48.33,777127.0,44.5558,44.5741,44.2806,44.3265,777127.0
2022-03-10 13:00:00,48.32,48.46,48.12,48.16,864030.0,44.3173,44.4457,44.1339,44.1705,864030.0
2022-03-10 13:30:00,48.16,48.24,48.07,48.16,946439.0,44.1705,44.2439,44.088,44.1705,946439.0
2022-03-10 14:00:00,48.16,48.57,48.15,48.57,1257581.0,44.1705,44.5466,44.1614,44.5466,1257581.0
2022-03-10 14:30:00,48.56,48.84,48.39,48.63,1369101.0,44.5374,44.7942,44.3815,44.6016,1369101.0
2022-03-10 15:00:00,48.64,48.81,48.52,48.79,1565041.0,44.6108,44.7667,44.5007,44.7484,1565041.0
2022-03-10 15:30:00,48.78,49.13,48.66,49.01,4321686.0,44.7392,45.0602,44.6291,44.9501,4321686.0
2022-03-11 09:30:00,49.67,50.0,49.06,49.41,2623683.0,45.5555,45.8581,44.996,45.317,2623683.0
2022-03-11 10:00:00,49.41,49.47,48.88,49.04,1588899.0,45.317,45.372,44.8309,44.9776,1588899.0
2022-03-11 10:30:00,49.04,49.28,48.91,49.23,1179713.0,44.9776,45.1978,44.8584,45.1519,1179713.0
2022-03-11 11:00:00,49.24,49.26,48.97,49.03,1139377.0,45.1611,45.1794,44.9134,44.9685,1139377.0
2022-03-11 11:30:00,49.03,49.14,48.89,48.95,841814.0,44.9685,45.0694,44.8401,44.8951,841814.0
2022-03-11 12:00:00,48.95,49.03,48.81,48.84,984566.0,44.8951,44.9685,44.7667,44.7942,984566.0
2022-03-11 12:30:00,48.84,48.93,48.68,48.86,921970.0,44.7942,44.8768,44.6475,44.8126,921970.0
2022-03-11 13:00:00,48.86,49.26,48.84,49.23,991205.0,44.8126,45.1794,44.7942,45.1519,991205.0
2022-03-11 13:30:00,49.23,49.27,48.87,48.88,1294617.0,45.1519,45.1886,44.8217,44.8309,1294617.0
2022-03-11 14:00:00,48.88,48.93,48.69,48.88,1011230.0,44.8309,44.8768,44.6566,44.8309,1011230.0
2022-03-11 14:30:00,48.87,48.87,48.54,48.71,921557.0,44.8217,44.8217,44.5191,44.675,921557.0
2022-03-11 15:00:00,48.71,48.72,48.55,48.64,1246112.0,44.675,44.6842,44.5282,44.6108,1246112.0
2022-03-11 15:30:00,48.63,48.68,48.43,48.49,2946489.0,44.6016,44.6475,44.4182,44.4732,2946489.0
2022-03-14 09:30:00,49.68,50.07,49.45,49.71,2885957.0,45.5646,45.9223,45.3537,45.5921,2885957.0
2022-03-14 10:00:00,49.71,50.21,49.61,50.0,1698646.0,45.5921,46.0507,45.5004,45.8581,1698646.0
2022-03-14 10:30:00,50.0,50.36,49.92,50.25,1661144.0,45.8581,46.1883,45.7847,46.0874,1661144.0
2022-03-14 11:00:00,50.26,50.38,50.13,50.26,1210292.0,46.0966,46.2066,45.9774,46.0966,1210292.0
2022-03-14 11:30:00,50.27,50.32,49.83,49.91,1588713.0,46.1058,46.1516,45.7022,45.7756,1588713.0
2022-03-14 12:00:00,49.9,50.3,49.83,50.29,1234085.0,45.7664,46.1333,45.7022,46.1241,1234085.0
2022-03-14 12:30:00,50.28,50.36,50.1,50.19,1232878.0,46.1149,46.1883,45.9498,46.0324,1232878.0
2022-03-14 13:00:00,50.2,50.31,49.92,49.93,1345731.0,46.0416,46.1424,45.7847,45.7939,1345731.0
2022-03-14 13:30:00,49.93,49.96,49.56,49.57,1400527.0,45.7939,45.8214,45.4546,45.4637,1400527.0
2022-03-14 14:00:00,49.57,49.66,49.43,49.44,965471.0,45.4637,45.5463,45.3353,45.3445,965471.0
2022-03-14 14:30:00,49.44,49.51,49.29,49.48,752728.0,45.3445,45.4087,45.2069,45.3812,752728.0
2022-03-14 15:00:00,49.48,49.77,49.45,49.67,1752392.0,45.3812,45.6472,45.3537,45.5555,1752392.0
2022-03-14 15:30:00,49.67,49.91,49.46,49.85,4447317.0,45.5555,45.7756,45.3629,45.7205,4447317.0
2022-03-15 09:30:00,50.16,50.63,49.71,49.76,2992906.0,46.0049,46.4359,45.5921,45.638,2992906.0
2022-03-15 10:00:00,49.76,50.02,49.33,49.69,1553804.0,45.638,45.8765,45.2436,45.5738,1553804.0
2022-03-15 10:30:00,49.7,50.34,49.67,50.02,1799203.0,45.583,46.17,45.5555,45.8765,1799203.0
2022-03-15 11:00:00,50.03,50.06,49.75,49.95,851596.0,45.8856,45.9132,45.6288,45.8123,851596.0
2022-03-15 11:30:00,49.94,50.02,49.67,49.85,1181462.0,45.8031,45.8765,45.5555,45.7205,1181462.0
2022-03-15 12:00:00,49.85,49.86,49.59,49.72,1264299.0,45.7205,45.7297,45.4821,45.6013,1264299.0
2022-03-15 12:30:00,49.72,49.89,49.67,49.83,678600.0,45.6013,45.7572,45.5555,45.7022,678600.0
2022-03-15 13:00:00,49.84,50.01,49.75,49.75,622379.0,45.7114,45.8673,45.6288,45.6288,622379.0
2022-03-15 13:30:00,49.75,49.81,49.67,49.73,783955.0,45.6288,45.6839,45.5555,45.6105,783955.0
2022-03-15 14:00:00,49.73,49.77,49.46,49.55,916827.0,45.6105,45.6472,45.3629,45.4454,916827.0
2022-03-15 14:30:00,49.54,50.06,49.47,50.01,1098428.0,45.4362,45.9132,45.372,45.8673,1098428.0
2022-03-15 15:00:00,50.0,50.18,49.96,50.07,1218480.0,45.8581,46.0232,45.8214,45.9223,1218480.0
2022-03-15 15:30:00,50.07,50.26,50.03,50.12,3451850.0,45.9223,46.0966,45.8856,45.9682,3451850.0
2022-03-16 09:30:00,51.05,51.7,50.87,51.47,2752569.0,46.8211,47.4173,46.6561,47.2064,2752569.0
2022-03-16 10:00:00,51.47,52.1,51.2,51.98,2426378.0,47.2064,47.7842,46.9587,47.6741,2426378.0
2022-03-16 10:30:00,51.98,52.22,51.52,51.75,1532218.0,47.6741,47.8942,47.2522,47.4632,1532218.0
2022-03-16 11:00:00,51.75,51.76,51.5,51.71,1159020.0,47.4632,47.4723,47.2339,47.4265,1159020.0
2022-03-16 11:30:00,51.72,51.76,51.46,51.64,905769.0,47.4356,47.4723,47.1972,47.3623,905769.0
2022-03-16 12:00:00,51.64,51.75,51.55,51.67,786589.0,47.3623,47.4632,47.2797,47.3898,786589.0
2022-03-16 12:30:00,51.68,51.78,51.43,51.6,1273729.0,47.399,47.4907,47.1697,47.3256,1273729.0
2022-03-16 13:00:00,51.61,51.67,51.28,51.51,1523479.0,47.3348,47.3898,47.0321,47.243,1523479.0
2022-03-16 13:30:00,51.5,51.54,51.16,51.25,962711.0,47.2339,47.2706,46.922,47.0046,962711.0
2022-03-16 14:00:00,51.25,51.45,50.82,50.98,2228989.0,47.0046,47.188,46.6102,46.7569,2228989.0
2022-03-16 14:30:00,50.97,51.35,50.72,50.93,2269743.0,46.7478,47.0963,46.5185,46.7111,2269743.0
2022-03-16 15:00:00,50.93,51.41,50.81,51.41,2491380.0,46.7111,47.1513,46.601,47.1513,2491380.0
2022-03-16 15:30:00,51.41,51.61,51.08,51.6,4397366.0,47.1513,47.3348,46.8487,47.3256,4397366.0
2022-03-17 09:30:00,51.02,51.06,50.41,50.95,2757426.0,46.7936,46.8303,46.2342,46.7294,2757426.0
2022-03-17 10:00:00,50.95,51.0,50.51,50.92,2229855.0,46.7294,46.7753,46.3259,46.7019,2229855.0
2022-03-17 10:30:00,50.92,50.94,50.22,50.49,2178353.0,46.7019,46.7203,46.0599,46.3075,2178353.0
2022-03-17 11:00:00,50.48,50.7,50.39,50.57,896805.0,46.2984,46.5001,46.2158,46.3809,896805.0
2022-03-17 11:30:00,50.56,50.63,50.38,50.49,1661863.0,46.3717,46.4359,46.2066,46.3075,1661863.0
2022-03-17 12:00:00,50.5,50.76,50.48,50.69,920556.0,46.3167,46.5552,46.2984,46.491,920556.0
2022-03-17 12:30:00,50.69,50.78,50.63,50.71,1229143.0,46.491,46.5735,46.4359,46.5093,1229143.0
2022-03-17 13:00:00,50.71,51.26,50.65,51.14,1470511.0,46.5093,47.0137,46.4543,46.9037,1470511.0
2022-03-17 13:30:00,51.13,51.33,51.0,51.29,1502033.0,46.8945,47.0779,46.7753,47.0413,1502033.0
2022-03-17 14:00:00,51.29,51.29,50.95,50.97,1315147.0,47.0413,47.0413,46.7294,46.7478,1315147.0
2022-03-17 14:30:00,50.97,51.17,50.89,51.12,1117409.0,46.7478,46.9312,46.6744,46.8853,1117409.0
2022-03-17 15:00:00,51.12,51.22,50.99,51.17,1439145.0,46.8853,46.9771,46.7661,46.9312,1439145.0
2022-03-17 15:30:00,51.17,51.49,51.14,51.48,3937859.0,46.9312,47.2247,46.9037,47.2155,3937859.0
2022-03-18 09:30:00,50.85,51.39,50.03,50.21,5780872.0,46.6377,47.133,45.8856,46.0507,5780872.0
2022-03-18 10:00:00,50.21,50.6,50.13,50.5,1824991.0,46.0507,46.4084,45.9774,46.3167,1824991.0
2022-03-18 10:30:00,50.5,50.57,50.2,50.51,1589793.0,46.3167,46.3809,46.0416,46.3259,1589793.0
2022-03-18 11:00:00,50.51,50.51,50.28,50.36,1404751.0,46.3259,46.3259,46.1149,46.1883,1404751.0
2022-03-18 11:30:00,50.36,50.52,50.23,50.34,2052183.0,46.1883,46.335,46.0691,46.17,2052183.0
2022-03-18 12:00:00,50.34,50.55,50.28,50.5,1120441.0,46.17,46.3626,46.1149,46.3167,1120441.0
2022-03-18 12:30:00,50.51,50.84,50.47,50.81,1176357.0,46.3259,46.6285,46.2892,46.601,1176357.0
2022-03-18 13:00:00,50.82,50.95,50.75,50.94,1155064.0,46.6102,46.7294,46.546,46.7203,1155064.0
2022-03-18 13:30:00,50.94,51.03,50.83,51.02,978688.0,46.7203,46.8028,46.6194,46.7936,978688.0
2022-03-18 14:00:00,51.02,51.05,50.91,50.98,1145044.0,46.7936,46.8211,46.6927,46.7569,1145044.0
2022-03-18 14:30:00,50.98,51.17,50.95,51.15,1331128.0,46.7569,46.9312,46.7294,46.9129,1331128.0
2022-03-18 15:00:00,51.15,51.48,51.12,51.43,1705683.0,46.9129,47.2155,46.8853,47.1697,1705683.0
2022-03-18 15:30:00,51.43,51.54,51.22,51.39,5242069.0,47.1697,47.2706,46.9771,47.133,5242069.0
2022-03-21 09:30:00,51.66,51.81,50.6,50.9,2398638.0,47.3806,47.5182,46.4084,46.6836,2398638.0
2022-03-21 10:00:00,50.9,51.33,50.85,51.15,1400121.0,46.6836,47.0779,46.6377,46.9129,1400121.0
2022-03-21 10:30:00,51.15,51.55,51.04,51.51,904244.0,46.9129,47.2797,46.812,47.243,904244.0
2022-03-21 11:00:00,51.52,51.56,51.33,51.34,702256.0,47.2522,47.2889,47.0779,47.0871,702256.0
2022-03-21 11:30:00,51.34,51.37,51.11,51.25,575074.0,47.0871,47.1146,46.8762,47.0046,575074.0
2022-03-21 12:00:00,51.25,51.56,51.21,51.54,480045.0,47.0046,47.2889,46.9679,47.2706,480045.0
2022-03-21 12:30:00,51.53,51.59,51.32,51.37,951363.0,47.2614,47.3164,47.0688,47.1146,951363.0
2022-03-21 13:00:00,51.37,51.37,51.04,51.13,841564.0,47.1146,47.1146,46.812,46.8945,841564.0
2022-03-21 13:30:00,51.12,51.28,51.08,51.17,607567.0,46.8853,47.0321,46.8487,46.9312,607567.0
2022-03-21 14:00:00,51.16,51.22,50.92,51.13,679035.0,46.922,46.9771,46.7019,46.8945,679035.0
2022-03-21 14:30:00,51.14,51.16,50.8,50.81,820271.0,46.9037,46.922,46.5919,46.601,820271.0
2022-03-21 15:00:00,50.81,51.0,50.75,50.98,1044277.0,46.601,46.7753,46.546,46.7569,1044277.0
2022-03-21 15:30:00,50.98,51.14,50.79,51.14,2772675.0,46.7569,46.9037,46.5827,46.9037,2772675.0
2022-03-22 09:30:00,52.41,54.2,52.3,53.71,5871502.0,48.0685,49.7102,47.9676,49.2608,5871502.0
2022-03-22 10:00:00,53.72,54.02,53.48,53.6,2121247.0,49.27,49.5451,49.0498,49.1599,2121247.0
2022-03-22 10:30:00,53.61,53.88,53.51,53.83,1397287.0,49.1691,49.4167,49.0774,49.3709,1397287.0
2022-03-22 11:00:00,53.83,53.88,53.55,53.71,1420381.0,49.3709,49.4167,49.114,49.2608,1420381.0
2022-03-22 11:30:00,53.7,53.7,53.31,53.36,1014811.0,49.2516,49.2516,48.8939,48.9398,1014811.0
2022-03-22 12:00:00,53.36,53.44,53.27,53.38,947902.0,48.9398,49.0132,48.8572,48.9581,947902.0
2022-03-22 12:30:00,53.39,53.4,53.06,53.33,1338193.0,48.9673,48.9765,48.6646,48.9123,1338193.0
2022-03-22 13:00:00,53.33,53.51,53.28,53.36,784855.0,48.9123,49.0774,48.8664,48.9398,784855.0
2022-03-22 13:30:00,53.37,53.41,53.18,53.31,601369.0,48.949,48.9856,48.7747,48.8939,601369.0
2022-03-22 14:00:00,53.31,53.35,53.03,53.09,713020.0,48.8939,48.9306,48.6371,48.6922,713020.0
2022-03-22 14:30:00,53.09,53.19,53.03,53.16,629791.0,48.6922,48.7839,48.6371,48.7564,629791.0
2022-03-22 15:00:00,53.16,53.2,53.02,53.12,1065863.0,48.7564,48.793,48.628,48.7197,1065863.0
2022-03-22 15:30:00,53.12,53.48,53.06,53.41,3331666.0,48.7197,49.0498,48.6646,48.9856,3331666.0
2022-03-23 09:30:00,52.76,53.0,52.45,52.69,2087487.0,48.3895,48.6096,48.1052,48.3253,2087487.0
2022-03-23 10:00:00,52.69,53.05,52.67,52.77,1288497.0,48.3253,48.6555,48.3069,48.3987,1288497.0
2022-03-23 10:30:00,52.77,52.88,52.52,52.53,935455.0,48.3987,48.4995,48.1694,48.1785,935455.0
2022-03-23 11:00:00,52.53,52.72,52.49,52.72,862902.0,48.1785,48.3528,48.1419,48.3528,862902.0
2022-03-23 11:30:00,52.72,52.73,52.27,52.29,959735.0,48.3528,48.362,47.9401,47.9584,959735.0
2022-03-23 12:00:00,52.29,52.4,52.12,52.15,846597.0,47.9584,48.0593,47.8025,47.83,846597.0
2022-03-23 12:30:00,52.15,52.23,51.83,51.83,1000748.0,47.83,47.9034,47.5365,47.5365,1000748.0
2022-03-23 13:00:00,51.84,51.91,51.56,51.56,1095243.0,47.5457,47.6099,47.2889,47.2889,1095243.0
2022-03-23 13:30:00,51.56,51.57,51.14,51.31,2186267.0,47.2889,47.2981,46.9037,47.0596,2186267.0
2022-03-23 14:00:00,51.3,51.46,51.24,51.46,1234360.0,47.0504,47.1972,46.9954,47.1972,1234360.0
2022-03-23 14:30:00,51.47,51.59,51.32,51.35,1354224.0,47.2064,47.3164,47.0688,47.0963,1354224.0
2022-03-23 15:00:00,51.36,51.48,51.25,51.36,1955317.0,47.1055,47.2155,47.0046,47.1055,1955317.0
2022-03-23 15:30:00,51.36,51.45,51.09,51.11,4430172.0,47.1055,47.188,46.8578,46.8762,4430172.0
2022-03-24 09:30:00,51.71,51.76,51.0,51.64,2321085.0,47.4265,47.4723,46.7753,47.3623,2321085.0
2022-03-24 10:00:00,51.63,51.82,51.39,51.4,1165678.0,47.3531,47.5274,47.133,47.1421,1165678.0
2022-03-24 10:30:00,51.41,51.54,51.17,51.23,1308119.0,47.1513,47.2706,46.9312,46.9862,1308119.0
2022-03-24 11:00:00,51.23,51.65,51.22,51.61,1027475.0,46.9862,47.3714,46.9771,47.3348,1027475.0
2022-03-24 11:30:00,51.61,51.64,51.49,51.58,554577.0,47.3348,47.3623,47.2247,47.3072,554577.0
2022-03-24 12:00:00,51.58,51.64,51.41,51.45,497176.0,47.3072,47.3623,47.1513,47.188,497176.0
2022-03-24 12:30:00,51.44,51.51,51.35,51.4,483403.0,47.1788,47.243,47.0963,47.1421,483403.0
2022-03-24 13:00:00,51.4,51.45,51.27,51.44,591700.0,47.1421,47.188,47.0229,47.1788,591700.0
2022-03-24 13:30:00,51.45,51.47,51.32,51.4,455668.0,47.188,47.2064,47.0688,47.1421,455668.0
2022-03-24 14:00:00,51.4,51.42,51.12,51.16,875441.0,47.1421,47.1605,46.8853,46.922,875441.0
2022-03-24 14:30:00,51.16,51.19,50.9,51.0,1457663.0,46.922,46.9495,46.6836,46.7753,1457663.0
2022-03-24 15:00:00,51.0,51.25,50.91,51.24,1339669.0,46.7753,47.0046,46.6927,46.9954,1339669.0
2022-03-24 15:30:00,51.25,51.35,51.07,51.33,2564880.0,47.0046,47.0963,46.8395,47.0779,2564880.0
2022-03-25 09:30:00,51.47,52.34,51.41,52.11,2040270.0,47.2064,48.0043,47.1513,47.7933,2040270.0
2022-03-25 10:00:00,52.1,52.38,51.99,52.03,1105925.0,47.7842,48.041,47.6833,47.72,1105925.0
2022-03-25 10:30:00,52.03,52.36,51.96,52.34,1279300.0,47.72,48.0226,47.6558,48.0043,1279300.0
2022-03-25 11:00:00,52.35,52.47,52.02,52.15,895726.0,48.0135,48.1235,47.7108,47.83,895726.0
2022-03-25 11:30:00,52.14,52.49,52.11,52.3,955286.0,47.8208,48.1419,47.7933,47.9676,955286.0
2022-03-25 12:00:00,52.29,52.37,52.22,52.34,772946.0,47.9584,48.0318,47.8942,48.0043,772946.0
2022-03-25 12:30:00,52.33,52.49,52.28,52.41,1113219.0,47.9951,48.1419,47.9493,48.0685,1113219.0
2022-03-25 13:00:00,52.41,52.49,52.33,52.37,710593.0,48.0685,48.1419,47.9951,48.0318,710593.0
2022-03-25 13:30:00,52.37,52.54,52.36,52.52,581541.0,48.0318,48.1877,48.0226,48.1694,581541.0
2022-03-25 14:00:00,52.52,52.59,52.43,52.46,664463.0,48.1694,48.2336,48.0868,48.1143,664463.0
2022-03-25 14:30:00,52.45,52.49,52.37,52.4,594284.0,48.1052,48.1419,48.0318,48.0593,594284.0
2022-03-25 15:00:00,52.4,52.47,52.29,52.3,1050296.0,48.0593,48.1235,47.9584,47.9676,1050296.0
2022-03-25 15:30:00,52.3,52.58,52.3,52.56,2893049.0,47.9676,48.2244,47.9676,48.2061,2893049.0
2022-03-28 09:30:00,52.03,52.11,50.78,51.24,3709406.0,47.72,47.7933,46.5735,46.9954,3709406.0
2022-03-28 10:00:00,51.23,51.59,51.19,51.54,1643812.0,46.9862,47.3164,46.9495,47.2706,1643812.0
2022-03-28 10:30:00,51.54,51.57,51.27,51.32,1283198.0,47.2706,47.2981,47.0229,47.0688,1283198.0
2022-03-28 11:00:00,51.33,51.36,51.04,51.2,1304437.0,47.0779,47.1055,46.812,46.9587,1304437.0
2022-03-28 11:30:00,51.2,51.26,50.96,51.15,1285199.0,46.9587,47.0137,46.7386,46.9129,1285199.0
2022-03-28 12:00:00,51.15,51.22,51.02,51.07,1113638.0,46.9129,46.9771,46.7936,46.8395,1113638.0
2022-03-28 12:30:00,51.07,51.28,51.0,51.25,931476.0,46.8395,47.0321,46.7753,47.0046,931476.0
2022-03-28 13:00:00,51.26,51.27,51.13,51.23,535846.0,47.0137,47.0229,46.8945,46.9862,535846.0
2022-03-28 13:30:00,51.23,51.29,51.16,51.29,552633.0,46.9862,47.0413,46.922,47.0413,552633.0
2022-03-28 14:00:00,51.29,51.43,51.27,51.36,750755.0,47.0413,47.1697,47.0229,47.1055,750755.0
2022-03-28 14:30:00,51.36,51.62,51.35,51.58,1025595.0,47.1055,47.3439,47.0963,47.3072,1025595.0
2022-03-28 15:00:00,51.59,51.59,51.48,51.53,1462817.0,47.3164,47.3164,47.2155,47.2614,1462817.0
2022-03-28 15:30:00,51.54,51.81,51.47,51.8,4208938.0,47.2706,47.5182,47.2064,47.509,4208938.0
2022-03-29 09:30:00,53.06,53.3,51.94,52.05,3109342.0,48.6646,48.8848,47.6374,47.7383,3109342.0
2022-03-29 10:00:00,52.06,52.21,51.84,52.14,1808825.0,47.7475,47.8851,47.5457,47.8208,1808825.0
2022-03-29 10:30:00,52.14,52.45,52.06,52.44,947237.0,47.8208,48.1052,47.7475,48.096,947237.0
2022-03-29 11:00:00,52.44,52.5,52.09,52.23,920643.0,48.096,48.151,47.775,47.9034,920643.0
2022-03-29 11:30:00,52.23,52.29,52.08,52.12,469536.0,47.9034,47.9584,47.7658,47.8025,469536.0
2022-03-29 12:00:00,52.13,52.16,51.84,51.94,831848.0,47.8117,47.8392,47.5457,47.6374,831848.0
2022-03-29 12:30:00,51.94,51.95,51.58,51.6,1105183.0,47.6374,47.6466,47.3072,47.3256,1105183.0
2022-03-29 13:00:00,51.6,51.75,51.54,51.71,941722.0,47.3256,47.4632,47.2706,47.4265,941722.0
2022-03-29 13:30:00,51.7,51.88,51.62,51.68,860211.0,47.4173,47.5824,47.3439,47.399,860211.0
2022-03-29 14:00:00,51.68,51.81,51.63,51.73,834494.0,47.399,47.5182,47.3531,47.4448,834494.0
2022-03-29 14:30:00,51.73,51.79,51.58,51.68,870427.0,47.4448,47.4998,47.3072,47.399,870427.0
2022-03-29 15:00:00,51.68,51.69,51.54,51.64,1286720.0,47.399,47.4081,47.2706,47.3623,1286720.0
2022-03-29 15:30:00,51.63,51.76,51.52,51.61,2518344.0,47.3531,47.4723,47.2522,47.3348,2518344.0
2022-03-30 09:30:00,51.53,51.68,50.96,51.54,2964407.0,47.2614,47.399,46.7386,47.2706,2964407.0
2022-03-30 10:00:00,51.54,51.57,50.96,51.01,1843260.0,47.2706,47.2981,46.7386,46.7845,1843260.0
2022-03-30 10:30:00,51.01,51.08,50.8,50.98,1529443.0,46.7845,46.8487,46.5919,46.7569,1529443.0
2022-03-30 11:00:00,50.99,51.0,50.69,50.76,943888.0,46.7661,46.7753,46.491,46.5552,943888.0
2022-03-30 11:30:00,50.76,50.76,50.48,50.52,1182037.0,46.5552,46.5552,46.2984,46.335,1182037.0
2022-03-30 12:00:00,50.52,50.55,50.32,50.34,1401508.0,46.335,46.3626,46.1516,46.17,1401508.0
2022-03-30 12:30:00,50.34,50.41,50.23,50.29,1283576.0,46.17,46.2342,46.0691,46.1241,1283576.0
2022-03-30 13:00:00,50.3,50.3,50.12,50.25,1042797.0,46.1333,46.1333,45.9682,46.0874,1042797.0
2022-03-30 13:30:00,50.25,50.26,50.07,50.09,1387747.0,46.0874,46.0966,45.9223,45.9407,1387747.0
2022-03-30 14:00:00,50.08,50.25,50.02,50.04,1390011.0,45.9315,46.0874,45.8765,45.8948,1390011.0
2022-03-30 14:30:00,50.04,50.14,49.91,50.05,2080541.0,45.8948,45.9865,45.7756,45.904,2080541.0
2022-03-30 15:00:00,50.05,50.08,49.92,50.01,1479315.0,45.904,45.9315,45.7847,45.8673,1479315.0
2022-03-30 15:30:00,50.0,50.14,49.79,50.11,6228424.0,45.8581,45.9865,45.6655,45.959,6228424.0
2022-03-31 09:30:00,49.75,50.43,49.75,50.05,2326495.0,45.6288,46.2525,45.6288,45.904,2326495.0
2022-03-31 10:00:00,50.05,50.06,49.52,49.65,1266162.0,45.904,45.9132,45.4179,45.5371,1266162.0
2022-03-31 10:30:00,49.64,49.78,49.5,49.7,2015372.0,45.5279,45.6563,45.3995,45.583,2015372.0
2022-03-31 11:00:00,49.69,49.72,49.46,49.47,1467206.0,45.5738,45.6013,45.3629,45.372,1467206.0
2022-03-31 11:30:00,49.47,49.53,49.24,49.3,1377777.0,45.372,45.4271,45.1611,45.2161,1377777.0
2022-03-31 12:00:00,49.3,49.32,49.09,49.17,1157516.0,45.2161,45.2345,45.0235,45.0969,1157516.0
2022-03-31 12:30:00,49.16,49.18,49.03,49.04,1069490.0,45.0877,45.106,44.9685,44.9776,1069490.0
2022-03-31 13:00:00,49.05,49.05,48.88,48.91,1116904.0,44.9868,44.9868,44.8309,44.8584,1116904.0
2022-03-31 13:30:00,48.9,49.14,48.84,49.02,1315750.0,44.8492,45.0694,44.7942,44.9593,1315750.0
2022-03-31 14:00:00,49.02,49.02,48.92,48.98,757692.0,44.9593,44.9593,44.8676,44.9226,757692.0
2022-03-31 14:30:00,48.98,48.99,48.69,48.85,1276182.0,44.9226,44.9318,44.6566,44.8034,1276182.0
2022-03-31 15:00:00,48.85,49.0,48.77,48.81,1401054.0,44.8034,44.941,44.73,44.7667,1401054.0
2022-03-31 15:30:00,48.8,48.85,48.43,48.46,4776323.0,44.7575,44.8034,44.4182,44.4457,4776323.0
2022-04-01 09:30:00,49.25,49.47,48.7,48.9,2966298.0,45.1702,45.372,44.6658,44.8492,2966298.0
2022-04-01 10:00:00,48.89,49.08,48.2,48.21,1759840.0,44.8401,45.0143,44.2072,44.2164,1759840.0
2022-04-01 10:30:00,48.21,48.44,47.96,47.98,2308580.0,44.2164,44.4273,43.9871,44.0055,2308580.0
2022-04-01 11:00:00,47.97,48.44,47.94,48.27,1667326.0,43.9963,44.4273,43.9688,44.2714,1667326.0
2022-04-01 11:30:00,48.27,48.33,48.01,48.16,1067310.0,44.2714,44.3265,44.033,44.1705,1067310.0
2022-04-01 12:00:00,48.16,48.2,47.97,48.16,902153.0,44.1705,44.2072,43.9963,44.1705,902153.0
2022-04-01 12:30:00,48.16,48.17,47.95,48.0,807666.0,44.1705,44.1797,43.9779,44.0238,807666.0
2022-04-01 13:00:00,48.0,48.06,47.83,48.04,1106220.0,44.0238,44.0788,43.8679,44.0605,1106220.0
2022-04-01 13:30:00,48.03,48.27,47.97,48.2,1308811.0,44.0513,44.2714,43.9963,44.2072,1308811.0
2022-04-01 14:00:00,48.2,48.51,48.18,48.49,1474173.0,44.2072,44.4915,44.1889,44.4732,1474173.0
2022-04-01 14:30:00,48.48,48.61,48.4,48.52,1409512.0,44.464,44.5833,44.3907,44.5007,1409512.0
2022-04-01 15:00:00,48.51,48.62,48.3,48.47,1933837.0,44.4915,44.5924,44.2989,44.4549,1933837.0
2022-04-01 15:30:00,48.47,48.79,48.32,48.71,5539675.0,44.4549,44.7484,44.3173,44.675,5539675.0
2022-04-04 09:30:00,48.45,48.45,47.66,48.17,2040291.0,44.4365,44.4365,43.712,44.1797,2040291.0
2022-04-04 10:00:00,48.18,48.59,48.02,48.41,1528071.0,44.1889,44.5649,44.0421,44.3998,1528071.0
2022-04-04 10:30:00,48.41,48.51,47.73,47.76,1713017.0,44.3998,44.4915,43.7762,43.8037,1713017.0
2022-04-04 11:00:00,47.76,47.98,47.6,47.97,1685744.0,43.8037,44.0055,43.6569,43.9963,1685744.0
2022-04-04 11:30:00,47.98,48.04,47.86,48.01,1291900.0,44.0055,44.0605,43.8954,44.033,1291900.0
2022-04-04 12:00:00,48.01,48.08,47.89,47.98,1058081.0,44.033,44.0972,43.9229,44.0055,1058081.0
2022-04-04 12:30:00,47.98,48.01,47.88,47.98,1153909.0,44.0055,44.033,43.9137,44.0055,1153909.0
2022-04-04 13:00:00,47.98,48.18,47.87,48.13,1233297.0,44.0055,44.1889,43.9046,44.143,1233297.0
2022-04-04 13:30:00,48.13,48.3,48.07,48.29,785193.0,44.143,44.2989,44.088,44.2898,785193.0
2022-04-04 14:00:00,48.29,48.55,48.25,48.53,1121464.0,44.2898,44.5282,44.2531,44.5099,1121464.0
2022-04-04 14:30:00,48.53,48.66,48.46,48.57,915362.0,44.5099,44.6291,44.4457,44.5466,915362.0
2022-04-04 15:00:00,48.57,48.66,48.5,48.54,974059.0,44.5466,44.6291,44.4824,44.5191,974059.0
2022-04-04 15:30:00,48.54,48.56,48.37,48.47,3474743.0,44.5191,44.5374,44.3631,44.4549,3474743.0
2022-04-05 09:30:00,47.91,48.68,47.77,48.65,3384520.0,43.9413,44.6475,43.8128,44.62,3384520.0
2022-04-05 10:00:00,48.65,48.9,48.02,48.11,2193312.0,44.62,44.8492,44.0421,44.1247,2193312.0
2022-04-05 10:30:00,48.11,48.46,48.03,48.41,2257463.0,44.1247,44.4457,44.0513,44.3998,2257463.0
2022-04-05 11:00:00,48.41,48.46,48.24,48.37,1432408.0,44.3998,44.4457,44.2439,44.3631,1432408.0
2022-04-05 11:30:00,48.37,48.6,48.32,48.34,1120429.0,44.3631,44.5741,44.3173,44.3356,1120429.0
2022-04-05 12:00:00,48.34,48.4,48.24,48.32,911897.0,44.3356,44.3907,44.2439,44.3173,911897.0
2022-04-05 12:30:00,48.32,48.5,48.32,48.48,590487.0,44.3173,44.4824,44.3173,44.464,590487.0
2022-04-05 13:00:00,48.48,48.53,48.41,48.41,437574.0,44.464,44.5099,44.3998,44.3998,437574.0
2022-04-05 13:30:00,48.41,48.43,48.22,48.32,560651.0,44.3998,44.4182,44.2256,44.3173,560651.0
2022-04-05 14:00:00,48.31,48.35,48.2,48.24,541197.0,44.3081,44.3448,44.2072,44.2439,541197.0
2022-04-05 14:30:00,48.23,48.48,48.19,48.42,884527.0,44.2347,44.464,44.1981,44.409,884527.0
2022-04-05 15:00:00,48.41,48.44,48.15,48.18,879482.0,44.3998,44.4273,44.1614,44.1889,879482.0
2022-04-05 15:30:00,48.18,48.18,48.0,48.14,2609835.0,44.1889,44.1889,44.0238,44.1522,2609835.0
2022-04-06 09:30:00,47.69,47.94,47.4,47.66,2637886.0,43.7395,43.9688,43.4735,43.712,2637886.0
2022-04-06 10:00:00,47.66,47.76,47.4,47.69,1337440.0,43.712,43.8037,43.4735,43.7395,1337440.0
2022-04-06 10:30:00,47.69,48.08,47.59,47.94,1675991.0,43.7395,44.0972,43.6478,43.9688,1675991.0
2022-04-06 11:00:00,47.94,48.0,47.55,47.59,1032581.0,43.9688,44.0238,43.6111,43.6478,1032581.0
2022-04-06 11:30:00,47.6,47.67,47.4,47.53,864474.0,43.6569,43.7211,43.4735,43.5927,864474.0
2022-04-06 12:00:00,47.53,47.57,47.4,47.5,694025.0,43.5927,43.6294,43.4735,43.5652,694025.0
2022-04-06 12:30:00,47.5,47.77,47.49,47.64,961688.0,43.5652,43.8128,43.556,43.6936,961688.0
2022-04-06 13:00:00,47.64,47.78,47.57,47.69,716987.0,43.6936,43.822,43.6294,43.7395,716987.0
2022-04-06 13:30:00,47.7,47.74,47.6,47.66,586497.0,43.7486,43.7853,43.6569,43.712,586497.0
2022-04-06 14:00:00,47.66,47.95,47.49,47.62,1779906.0,43.712,43.9779,43.556,43.6753,1779906.0
2022-04-06 14:30:00,47.63,48.0,47.57,47.95,1402842.0,43.6844,44.0238,43.6294,43.9779,1402842.0
2022-04-06 15:00:00,47.96,48.03,47.67,47.69,1193333.0,43.9871,44.0513,43.7211,43.7395,1193333.0
2022-04-06 15:30:00,47.69,47.95,47.66,47.89,5487426.0,43.7395,43.9779,43.712,43.9229,5487426.0
2022-04-07 09:30:00,48.16,48.3,47.13,47.23,4027881.0,44.1705,44.2989,43.2259,43.3176,4027881.0
2022-04-07 10:00:00,47.22,47.25,46.64,46.68,2443995.0,43.3084,43.3359,42.7765,42.8131,2443995.0
2022-04-07 10:30:00,46.67,47.02,46.58,46.6,1723231.0,42.804,43.125,42.7214,42.7398,1723231.0
2022-04-07 11:00:00,46.61,46.89,46.58,46.8,2756670.0,42.7489,43.0057,42.7214,42.9232,2756670.0
2022-04-07 11:30:00,46.81,47.17,46.73,46.97,2046730.0,42.9324,43.2626,42.859,43.0791,2046730.0
2022-04-07 12:00:00,46.98,47.05,46.86,46.91,919863.0,43.0883,43.1525,42.9782,43.0241,919863.0
2022-04-07 12:30:00,46.91,46.97,46.76,46.93,602923.0,43.0241,43.0791,42.8865,43.0424,602923.0
2022-04-07 13:00:00,46.93,47.46,46.87,47.41,1394584.0,43.0424,43.5285,42.9874,43.4827,1394584.0
2022-04-07 13:30:00,47.41,47.43,47.22,47.36,653783.0,43.4827,43.501,43.3084,43.4368,653783.0
2022-04-07 14:00:00,47.37,47.44,47.29,47.34,697924.0,43.446,43.5102,43.3726,43.4185,697924.0
2022-04-07 14:30:00,47.34,47.83,47.32,47.75,1424881.0,43.4185,43.8679,43.4001,43.7945,1424881.0
2022-04-07 15:00:00,47.75,47.87,47.65,47.68,1217628.0,43.7945,43.9046,43.7028,43.7303,1217628.0
2022-04-07 15:30:00,47.68,47.89,47.66,47.75,3698742.0,43.7303,43.9229,43.712,43.7945,3698742.0
2022-04-08 09:30:00,48.0,48.61,47.93,48.36,2739276.0,44.0238,44.5833,43.9596,44.354,2739276.0
2022-04-08 10:00:00,48.35,48.5,48.13,48.47,1752588.0,44.3448,44.4824,44.143,44.4549,1752588.0
2022-04-08 10:30:00,48.47,48.68,48.37,48.63,1142343.0,44.4549,44.6475,44.3631,44.6016,1142343.0
2022-04-08 11:00:00,48.62,48.8,48.53,48.63,1313848.0,44.5924,44.7575,44.5099,44.6016,1313848.0
2022-04-08 11:30:00,48.63,48.65,48.47,48.55,1216188.0,44.6016,44.62,44.4549,44.5282,1216188.0
2022-04-08 12:00:00,48.55,48.89,48.48,48.86,1007204.0,44.5282,44.8401,44.464,44.8126,1007204.0
2022-04-08 12:30:00,48.86,48.88,48.69,48.75,745177.0,44.8126,44.8309,44.6566,44.7117,745177.0
2022-04-08 13:00:00,48.75,48.77,48.59,48.73,800540.0,44.7117,44.73,44.5649,44.6933,800540.0
2022-04-08 13:30:00,48.73,48.75,48.63,48.65,745510.0,44.6933,44.7117,44.6016,44.62,745510.0
2022-04-08 14:00:00,48.64,48.66,48.42,48.51,767308.0,44.6108,44.6291,44.409,44.4915,767308.0
2022-04-08 14:30:00,48.52,48.64,48.49,48.58,845471.0,44.5007,44.6108,44.4732,44.5558,845471.0
2022-04-08 15:00:00,48.58,48.73,48.57,48.73,1107002.0,44.5558,44.6933,44.5466,44.6933,1107002.0
2022-04-08 15:30:00,48.73,48.75,48.59,48.74,3744451.0,44.6933,44.7117,44.5649,44.7025,3744451.0
2022-04-11 09:30:00,48.94,49.92,48.92,49.84,4316787.0,44.8859,45.7847,44.8676,45.7114,4316787.0
2022-04-11 10:00:00,49.84,50.19,49.57,49.88,2450915.0,45.7114,46.0324,45.4637,45.7481,2450915.0
2022-04-11 10:30:00,49.87,50.04,49.7,49.76,2238110.0,45.7389,45.8948,45.583,45.638,2238110.0
2022-04-11 11:00:00,49.76,49.77,49.29,49.38,1673492.0,45.638,45.6472,45.2069,45.2895,1673492.0
2022-04-11 11:30:00,49.37,49.7,49.36,49.59,1086527.0,45.2803,45.583,45.2711,45.4821,1086527.0
2022-04-11 12:00:00,49.6,49.69,49.5,49.51,879297.0,45.4913,45.5738,45.3995,45.4087,879297.0
2022-04-11 12:30:00,49.51,49.53,49.18,49.24,873744.0,45.4087,45.4271,45.106,45.1611,873744.0
2022-04-11 13:00:00,49.25,49.34,49.09,49.16,839746.0,45.1702,45.2528,45.0235,45.0877,839746.0
2022-04-11 13:30:00,49.16,49.33,49.16,49.32,714476.0,45.0877,45.2436,45.0877,45.2345,714476.0
2022-04-11 14:00:00,49.33,49.33,49.19,49.3,831253.0,45.2436,45.2436,45.1152,45.2161,831253.0
2022-04-11 14:30:00,49.3,49.49,49.25,49.46,983133.0,45.2161,45.3904,45.1702,45.3629,983133.0
2022-04-11 15:00:00,49.45,49.56,49.35,49.41,1202586.0,45.3537,45.4546,45.262,45.317,1202586.0
2022-04-11 15:30:00,49.4,49.44,49.22,49.33,3721247.0,45.3078,45.3445,45.1427,45.2436,3721247.0
2022-04-12 09:30:00,49.68,49.9,49.08,49.33,2419809.0,45.5646,45.7664,45.0143,45.2436,2419809.0
2022-04-12 10:00:00,49.34,49.35,49.05,49.16,1580374.0,45.2528,45.262,44.9868,45.0877,1580374.0
2022-04-12 10:30:00,49.15,49.23,48.98,49.05,1012524.0,45.0785,45.1519,44.9226,44.9868,1012524.0
2022-04-12 11:00:00,49.05,49.12,48.89,48.99,1064310.0,44.9868,45.051,44.8401,44.9318,1064310.0
2022-04-12 11:30:00,49.0,49.08,48.81,48.89,770219.0,44.941,45.0143,44.7667,44.8401,770219.0
2022-04-12 12:00:00,48.89,48.92,48.52,48.59,1050794.0,44.8401,44.8676,44.5007,44.5649,1050794.0
2022-04-12 12:30:00,48.59,48.66,48.52,48.61,890476.0,44.5649,44.6291,44.5007,44.5833,890476.0
2022-04-12 13:00:00,48.61,48.82,48.54,48.75,940855.0,44.5833,44.7759,44.5191,44.7117,940855.0
2022-04-12 13:30:00,48.76,48.76,48.33,48.43,985758.0,44.7208,44.7208,44.3265,44.4182,985758.0
2022-04-12 14:00:00,48.44,48.56,48.27,48.36,772949.0,44.4273,44.5374,44.2714,44.354,772949.0
2022-04-12 14:30:00,48.37,48.45,48.26,48.34,962200.0,44.3631,44.4365,44.2623,44.3356,962200.0
2022-04-12 15:00:00,48.34,48.36,48.0,48.22,1441723.0,44.3356,44.354,44.0238,44.2256,1441723.0
2022-04-12 15:30:00,48.22,48.49,48.19,48.4,3765659.0,44.2256,44.4732,44.1981,44.3907,3765659.0
2022-04-13 09:30:00,47.54,48.52,47.45,48.32,2632537.0,43.6019,44.5007,43.5194,44.3173,2632537.0
2022-04-13 10:00:00,48.32,48.37,47.93,48.07,1754174.0,44.3173,44.3631,43.9596,44.088,1754174.0
2022-04-13 10:30:00,48.06,48.29,47.91,48.14,1060559.0,44.0788,44.2898,43.9413,44.1522,1060559.0
2022-04-13 11:00:00,48.14,48.39,48.07,48.38,1098153.0,44.1522,44.3815,44.088,44.3723,1098153.0
2022-04-13 11:30:00,48.37,48.41,48.17,48.25,814992.0,44.3631,44.3998,44.1797,44.2531,814992.0
2022-04-13 12:00:00,48.25,48.41,48.2,48.29,789559.0,44.2531,44.3998,44.2072,44.2898,789559.0
2022-04-13 12:30:00,48.29,48.45,48.22,48.34,793990.0,44.2898,44.4365,44.2256,44.3356,793990.0
2022-04-13 13:00:00,48.33,48.56,48.33,48.37,898681.0,44.3265,44.5374,44.3265,44.3631,898681.0
2022-04-13 13:30:00,48.37,48.52,48.3,48.47,600731.0,44.3631,44.5007,44.2989,44.4549,600731.0
2022-04-13 14:00:00,48.47,48.62,48.4,48.44,875701.0,44.4549,44.5924,44.3907,44.4273,875701.0
2022-04-13 14:30:00,48.45,48.52,48.32,48.34,788999.0,44.4365,44.5007,44.3173,44.3356,788999.0
2022-04-13 15:00:00,48.35,48.48,48.29,48.43,1037272.0,44.3448,44.464,44.2898,44.4182,1037272.0
2022-04-13 15:30:00,48.43,48.61,48.39,48.58,3065171.0,44.4182,44.5833,44.3815,44.5558,3065171.0
2022-04-14 09:30:00,45.89,46.54,45.33,45.56,11471363.0,42.0886,42.6847,41.575,41.7859,11471363.0
2022-04-14 10:00:00,45.57,47.06,45.03,46.55,14002808.0,41.7951,43.1617,41.2998,42.6939,14002808.0
2022-04-14 10:30:00,46.55,47.82,46.0,46.46,8153167.0,42.6939,43.8587,42.1895,42.6114,8153167.0
2022-04-14 11:00:00,46.46,47.47,46.45,46.94,2817771.0,42.6114,43.5377,42.6022,43.0516,2817771.0
2022-04-14 11:30:00,46.94,47.21,46.79,46.95,1761466.0,43.0516,43.2992,42.914,43.0608,1761466.0
2022-04-14 12:00:00,46.94,46.97,46.29,46.34,1871589.0,43.0516,43.0791,42.4554,42.5013,1871589.0
2022-04-14 12:30:00,46.35,46.4,45.94,46.05,1538239.0,42.5105,42.5563,42.1344,42.2353,1538239.0
2022-04-14 13:00:00,46.05,46.22,45.91,46.0,961342.0,42.2353,42.3912,42.1069,42.1895,961342.0
2022-04-14 13:30:00,46.0,46.07,45.79,46.0,1245453.0,42.1895,42.2537,41.9969,42.1895,1245453.0
2022-04-14 14:00:00,46.01,46.2,45.7,45.98,1570025.0,42.1986,42.3729,41.9143,42.1711,1570025.0
2022-04-14 14:30:00,45.98,46.37,45.94,46.23,2091567.0,42.1711,42.5288,42.1344,42.4004,2091567.0
2022-04-14 15:00:00,46.23,46.56,46.14,46.55,2399777.0,42.4004,42.7031,42.3179,42.6939,2399777.0
2022-04-14 15:30:00,46.55,46.6,46.3,46.31,4988469.0,42.6939,42.7398,42.4646,42.4738,4988469.0
2022-04-18 09:30:00,46.22,46.99,46.14,46.45,4168500.0,42.3912,43.0975,42.3179,42.6022,4168500.0
2022-04-18 10:00:00,46.45,46.76,46.25,46.44,2312310.0,42.6022,42.8865,42.4188,42.593,2312310.0
2022-04-18 10:30:00,46.45,46.85,46.41,46.75,1596836.0,42.6022,42.9691,42.5655,42.8773,1596836.0
2022-04-18 11:00:00,46.76,47.11,46.64,47.09,1473331.0,42.8865,43.2075,42.7765,43.1892,1473331.0
2022-04-18 11:30:00,47.08,47.19,46.66,46.95,1205898.0,43.18,43.2809,42.7948,43.0608,1205898.0
2022-04-18 12:00:00,46.94,46.97,46.68,46.82,819390.0,43.0516,43.0791,42.8131,42.9415,819390.0
2022-04-18 12:30:00,46.82,47.09,46.76,47.03,657602.0,42.9415,43.1892,42.8865,43.1341,657602.0
2022-04-18 13:00:00,47.04,47.29,47.01,47.22,1005621.0,43.1433,43.3726,43.1158,43.3084,1005621.0
2022-04-18 13:30:00,47.22,47.58,47.18,47.48,1594508.0,43.3084,43.6386,43.2717,43.5469,1594508.0
2022-04-18 14:00:00,47.47,47.52,47.24,47.33,793635.0,43.5377,43.5836,43.3268,43.4093,793635.0
2022-04-18 14:30:00,47.33,47.5,47.29,47.33,975339.0,43.4093,43.5652,43.3726,43.4093,975339.0
2022-04-18 15:00:00,47.32,47.47,47.1,47.16,1122875.0,43.4001,43.5377,43.1984,43.2534,1122875.0
2022-04-18 15:30:00,47.16,47.18,46.96,47.17,2690285.0,43.2534,43.2717,43.0699,43.2626,2690285.0
2022-04-19 09:30:00,47.39,48.19,47.32,48.14,2678636.0,43.4643,44.1981,43.4001,44.1522,2678636.0
2022-04-19 10:00:00,48.13,48.17,47.77,47.97,1398610.0,44.143,44.1797,43.8128,43.9963,1398610.0
2022-04-19 10:30:00,47.98,48.09,47.91,47.92,989324.0,44.0055,44.1063,43.9413,43.9504,989324.0
2022-04-19 11:00:00,47.93,47.93,47.65,47.79,931951.0,43.9596,43.9596,43.7028,43.8312,931951.0
2022-04-19 11:30:00,47.78,47.85,47.64,47.66,734795.0,43.822,43.8862,43.6936,43.712,734795.0
2022-04-19 12:00:00,47.66,47.81,47.6,47.7,788029.0,43.712,43.8495,43.6569,43.7486,788029.0
2022-04-19 12:30:00,47.69,47.79,47.63,47.72,543530.0,43.7395,43.8312,43.6844,43.767,543530.0
2022-04-19 13:00:00,47.72,47.84,47.66,47.68,538700.0,43.767,43.8771,43.712,43.7303,538700.0
2022-04-19 13:30:00,47.68,47.88,47.67,47.79,556565.0,43.7303,43.9137,43.7211,43.8312,556565.0
2022-04-19 14:00:00,47.79,47.81,47.64,47.79,589998.0,43.8312,43.8495,43.6936,43.8312,589998.0
2022-04-19 14:30:00,47.79,47.93,47.77,47.84,552734.0,43.8312,43.9596,43.8128,43.8771,552734.0
2022-04-19 15:00:00,47.83,47.94,47.77,47.9,841968.0,43.8679,43.9688,43.8128,43.9321,841968.0
2022-04-19 15:30:00,47.9,47.95,47.77,47.82,2619867.0,43.9321,43.9779,43.8128,43.8587,2619867.0
2022-04-20 09:30:00,48.48,48.95,48.32,48.79,3128983.0,44.464,44.8951,44.3173,44.7484,3128983.0
2022-04-20 10:00:00,48.78,48.86,48.52,48.86,1725064.0,44.7392,44.8126,44.5007,44.8126,1725064.0
2022-04-20 10:30:00,48.86,49.29,48.8,49.18,1662094.0,44.8126,45.2069,44.7575,45.106,1662094.0
2022-04-20 11:00:00,49.17,49.24,49.03,49.22,1456823.0,45.0969,45.1611,44.9685,45.1427,1456823.0
2022-04-20 11:30:00,49.23,49.37,49.14,49.23,862888.0,45.1519,45.2803,45.0694,45.1519,862888.0
2022-04-20 12:00:00,49.23,49.25,49.0,49.05,1044342.0,45.1519,45.1702,44.941,44.9868,1044342.0
2022-04-20 12:30:00,49.05,49.16,48.94,48.95,760596.0,44.9868,45.0877,44.8859,44.8951,760596.0
2022-04-20 13:00:00,48.95,48.95,48.63,48.68,938575.0,44.8951,44.8951,44.6016,44.6475,938575.0
2022-04-20 13:30:00,48.67,48.89,48.65,48.82,713670.0,44.6383,44.8401,44.62,44.7759,713670.0
2022-04-20 14:00:00,48.81,48.82,48.58,48.61,654046.0,44.7667,44.7759,44.5558,44.5833,654046.0
2022-04-20 14:30:00,48.61,48.65,48.43,48.56,1208153.0,44.5833,44.62,44.4182,44.5374,1208153.0
2022-04-20 15:00:00,48.56,48.78,48.55,48.73,941984.0,44.5374,44.7392,44.5282,44.6933,941984.0
2022-04-20 15:30:00,48.73,48.8,48.59,48.65,2801597.0,44.6933,44.7575,44.5649,44.62,2801597.0
2022-04-21 09:30:00,49.15,49.25,48.56,49.09,1843010.0,45.0785,45.1702,44.5374,45.0235,1843010.0
2022-04-21 10:00:00,49.1,49.49,48.98,49.28,1770650.0,45.0327,45.3904,44.9226,45.1978,1770650.0
2022-04-21 10:30:00,49.28,49.29,48.91,48.95,734439.0,45.1978,45.2069,44.8584,44.8951,734439.0
2022-04-21 11:00:00,48.95,48.99,48.67,48.76,734856.0,44.8951,44.9318,44.6383,44.7208,734856.0
2022-04-21 11:30:00,48.75,48.76,48.42,48.44,954106.0,44.7117,44.7208,44.409,44.4273,954106.0
2022-04-21 12:00:00,48.44,48.5,48.34,48.35,539010.0,44.4273,44.4824,44.3356,44.3448,539010.0
2022-04-21 12:30:00,48.36,48.58,48.34,48.43,656597.0,44.354,44.5558,44.3356,44.4182,656597.0
2022-04-21 13:00:00,48.42,48.53,48.32,48.49,728762.0,44.409,44.5099,44.3173,44.4732,728762.0
2022-04-21 13:30:00,48.49,48.52,48.26,48.29,620236.0,44.4732,44.5007,44.2623,44.2898,620236.0
2022-04-21 14:00:00,48.28,48.34,48.16,48.18,957362.0,44.2806,44.3356,44.1705,44.1889,957362.0
2022-04-21 14:30:00,48.19,48.3,47.73,47.75,1188449.0,44.1981,44.2989,43.7762,43.7945,1188449.0
2022-04-21 15:00:00,47.74,47.86,47.63,47.83,1335567.0,43.7853,43.8954,43.6844,43.8679,1335567.0
2022-04-21 15:30:00,47.83,47.9,47.6,47.79,2738754.0,43.8679,43.9321,43.6569,43.8312,2738754.0
2022-04-22 09:30:00,47.69,47.92,47.22,47.34,1513789.0,43.7395,43.9504,43.3084,43.4185,1513789.0
2022-04-22 10:00:00,47.34,47.66,47.33,47.61,1008372.0,43.4185,43.712,43.4093,43.6661,1008372.0
2022-04-22 10:30:00,47.6,47.69,47.37,47.42,1114264.0,43.6569,43.7395,43.446,43.4918,1114264.0
2022-04-22 11:00:00,47.43,47.57,47.3,47.38,1192164.0,43.501,43.6294,43.3818,43.4552,1192164.0
2022-04-22 11:30:00,47.38,47.41,46.88,46.98,1023861.0,43.4552,43.4827,42.9966,43.0883,1023861.0
2022-04-22 12:00:00,46.97,47.07,46.89,47.03,560015.0,43.0791,43.1708,43.0057,43.1341,560015.0
2022-04-22 12:30:00,47.02,47.11,46.95,46.97,535960.0,43.125,43.2075,43.0608,43.0791,535960.0
2022-04-22 13:00:00,46.97,47.02,46.85,46.93,409798.0,43.0791,43.125,42.9691,43.0424,409798.0
2022-04-22 13:30:00,46.92,46.98,46.66,46.68,745467.0,43.0333,43.0883,42.7948,42.8131,745467.0
2022-04-22 14:00:00,46.67,46.79,46.61,46.66,767752.0,42.804,42.914,42.7489,42.7948,767752.0
2022-04-22 14:30:00,46.65,46.69,46.44,46.56,941309.0,42.7856,42.8223,42.593,42.7031,941309.0
2022-04-22 15:00:00,46.55,46.72,46.45,46.66,993392.0,42.6939,42.8498,42.6022,42.7948,993392.0
2022-04-22 15:30:00,46.66,46.89,46.26,46.35,2923899.0,42.7948,43.0057,42.4279,42.5105,2923899.0
2022-04-25 09:30:00,45.76,45.76,44.85,45.15,3309603.0,41.9694,41.9694,41.1347,41.4099,3309603.0
2022-04-25 10:00:00,45.14,45.23,44.85,45.18,2213248.0,41.4007,41.4833,41.1347,41.4374,2213248.0
2022-04-25 10:30:00,45.17,45.3,44.53,44.54,2252050.0,41.4282,41.5475,40.8412,40.8504,2252050.0
2022-04-25 11:00:00,44.54,44.95,44.54,44.81,1643213.0,40.8504,41.2265,40.8504,41.098,1643213.0
2022-04-25 11:30:00,44.81,44.95,44.62,44.83,1412447.0,41.098,41.2265,40.9238,41.1164,1412447.0
2022-04-25 12:00:00,44.82,45.07,44.63,44.98,1404145.0,41.1072,41.3365,40.933,41.254,1404145.0
2022-04-25 12:30:00,44.98,45.23,44.93,45.09,1200839.0,41.254,41.4833,41.2081,41.3549,1200839.0
2022-04-25 13:00:00,45.1,45.22,44.91,45.14,1225581.0,41.364,41.4741,41.1898,41.4007,1225581.0
2022-04-25 13:30:00,45.14,45.21,44.96,45.04,995630.0,41.4007,41.4649,41.2356,41.309,995630.0
2022-04-25 14:00:00,45.04,45.46,44.92,45.46,1121800.0,41.309,41.6942,41.1989,41.6942,1121800.0
2022-04-25 14:30:00,45.45,45.67,45.36,45.56,887869.0,41.685,41.8868,41.6025,41.7859,887869.0
2022-04-25 15:00:00,45.56,45.77,45.41,45.71,1313194.0,41.7859,41.9785,41.6483,41.9235,1313194.0
2022-04-25 15:30:00,45.7,45.97,45.66,45.84,3053086.0,41.9143,42.162,41.8776,42.0427,3053086.0
2022-04-26 09:30:00,45.16,45.76,44.93,45.75,1708293.0,41.4191,41.9694,41.2081,41.9602,1708293.0
2022-04-26 10:00:00,45.75,45.92,45.68,45.92,2560522.0,41.9602,42.1161,41.896,42.1161,2560522.0
2022-04-26 10:30:00,45.92,46.0,45.44,45.55,1966157.0,42.1161,42.1895,41.6759,41.7767,1966157.0
2022-04-26 11:00:00,45.54,45.54,45.11,45.13,963302.0,41.7676,41.7676,41.3732,41.3915,963302.0
2022-04-26 11:30:00,45.13,45.34,45.0,45.09,1184458.0,41.3915,41.5841,41.2723,41.3549,1184458.0
2022-04-26 12:00:00,45.09,45.39,45.04,45.33,717090.0,41.3549,41.63,41.309,41.575,717090.0
2022-04-26 12:30:00,45.32,45.36,45.08,45.2,637988.0,41.5658,41.6025,41.3457,41.4557,637988.0
2022-04-26 13:00:00,45.21,45.21,44.84,44.88,720935.0,41.4649,41.4649,41.1256,41.1622,720935.0
2022-04-26 13:30:00,44.87,44.97,44.76,44.87,706881.0,41.1531,41.2448,41.0522,41.1531,706881.0
2022-04-26 14:00:00,44.88,45.08,44.8,45.08,853969.0,41.1622,41.3457,41.0889,41.3457,853969.0
2022-04-26 14:30:00,45.07,45.11,44.84,44.93,959688.0,41.3365,41.3732,41.1256,41.2081,959688.0
2022-04-26 15:00:00,44.94,44.98,44.61,44.76,1095896.0,41.2173,41.254,40.9146,41.0522,1095896.0
2022-04-26 15:30:00,44.75,44.87,44.56,44.57,3375261.0,41.043,41.1531,40.8688,40.8779,3375261.0
2022-04-27 09:30:00,44.41,45.02,44.15,44.69,1723464.0,40.7312,41.2907,40.4927,40.988,1723464.0
2022-04-27 10:00:00,44.69,44.92,44.27,44.27,1678001.0,40.988,41.1989,40.6028,40.6028,1678001.0
2022-04-27 10:30:00,44.26,44.59,44.14,44.56,1292623.0,40.5936,40.8963,40.4835,40.8688,1292623.0
2022-04-27 11:00:00,44.56,44.83,44.5,44.72,1221649.0,40.8688,41.1164,40.8137,41.0155,1221649.0
2022-04-27 11:30:00,44.72,45.11,44.71,44.96,1531809.0,41.0155,41.3732,41.0063,41.2356,1531809.0
2022-04-27 12:00:00,44.95,45.08,44.83,45.03,789262.0,41.2265,41.3457,41.1164,41.2998,789262.0
2022-04-27 12:30:00,45.04,45.19,44.95,45.01,740935.0,41.309,41.4466,41.2265,41.2815,740935.0
2022-04-27 13:00:00,45.01,45.08,44.68,44.91,1118367.0,41.2815,41.3457,40.9788,41.1898,1118367.0
2022-04-27 13:30:00,44.9,44.96,44.79,44.96,679432.0,41.1806,41.2356,41.0797,41.2356,679432.0
2022-04-27 14:00:00,44.95,44.98,44.84,44.87,591718.0,41.2265,41.254,41.1256,41.1531,591718.0
2022-04-27 14:30:00,44.86,44.96,44.67,44.7,898134.0,41.1439,41.2356,40.9696,40.9972,898134.0
2022-04-27 15:00:00,44.69,44.75,44.57,44.68,872132.0,40.988,41.043,40.8779,40.9788,872132.0
2022-04-27 15:30:00,44.66,44.77,44.49,44.57,2416341.0,40.9605,41.0614,40.8046,40.8779,2416341.0
2022-04-28 09:30:00,45.04,45.19,44.65,44.7,1769909.0,41.309,41.4466,40.9513,40.9972,1769909.0
2022-04-28 10:00:00,44.7,44.7,44.4,44.48,1493923.0,40.9972,40.9972,40.722,40.7954,1493923.0
2022-04-28 10:30:00,44.48,44.59,44.31,44.55,874061.0,40.7954,40.8963,40.6395,40.8596,874061.0
2022-04-28 11:00:00,44.56,44.71,44.55,44.66,896880.0,40.8688,41.0063,40.8596,40.9605,896880.0
2022-04-28 11:30:00,44.67,44.7,44.46,44.57,938027.0,40.9696,40.9972,40.777,40.8779,938027.0
2022-04-28 12:00:00,44.58,44.78,44.54,44.78,747703.0,40.8871,41.0705,40.8504,41.0705,747703.0
2022-04-28 12:30:00,44.77,45.08,44.75,45.02,898239.0,41.0614,41.3457,41.043,41.2907,898239.0
2022-04-28 13:00:00,45.02,45.18,44.98,45.14,632983.0,41.2907,41.4374,41.254,41.4007,632983.0
2022-04-28 13:30:00,45.14,45.2,45.04,45.1,940896.0,41.4007,41.4557,41.309,41.364,940896.0
2022-04-28 14:00:00,45.11,45.17,45.0,45.04,744391.0,41.3732,41.4282,41.2723,41.309,744391.0
2022-04-28 14:30:00,45.05,45.16,44.97,45.09,886575.0,41.3182,41.4191,41.2448,41.3549,886575.0
2022-04-28 15:00:00,45.09,45.31,45.08,45.21,1049106.0,41.3549,41.5566,41.3457,41.4649,1049106.0
2022-04-28 15:30:00,45.21,45.22,44.99,45.18,2215883.0,41.4649,41.4741,41.2631,41.4374,2215883.0
2022-04-29 09:30:00,45.04,45.4,44.78,45.14,1834594.0,41.309,41.6392,41.0705,41.4007,1834594.0
2022-04-29 10:00:00,45.13,45.24,44.69,44.73,1036316.0,41.3915,41.4924,40.988,41.0247,1036316.0
2022-04-29 10:30:00,44.73,44.86,44.55,44.86,1164320.0,41.0247,41.1439,40.8596,41.1439,1164320.0
2022-04-29 11:00:00,44.85,44.97,44.83,44.88,1087672.0,41.1347,41.2448,41.1164,41.1622,1087672.0
2022-04-29 11:30:00,44.87,45.08,44.73,44.78,1038115.0,41.1531,41.3457,41.0247,41.0705,1038115.0
2022-04-29 12:00:00,44.78,44.81,44.55,44.59,1089304.0,41.0705,41.098,40.8596,40.8963,1089304.0
2022-04-29 12:30:00,44.58,44.67,44.46,44.52,980299.0,40.8871,40.9696,40.777,40.8321,980299.0
2022-04-29 13:00:00,44.52,44.6,44.45,44.58,808823.0,40.8321,40.9054,40.7679,40.8871,808823.0
2022-04-29 13:30:00,44.57,44.64,44.35,44.36,910357.0,40.8779,40.9421,40.6762,40.6853,910357.0
2022-04-29 14:00:00,44.36,44.37,44.06,44.09,1041651.0,40.6853,40.6945,40.4102,40.4377,1041651.0
2022-04-29 14:30:00,44.09,44.17,43.86,44.0,945619.0,40.4377,40.5111,40.2267,40.3551,945619.0
2022-04-29 15:00:00,44.0,44.04,43.72,43.75,1649211.0,40.3551,40.3918,40.0983,40.1259,1649211.0
2022-04-29 15:30:00,43.74,43.91,43.5,43.63,3404238.0,40.1167,40.2726,39.8966,40.0158,3404238.0
2022-05-02 09:30:00,43.87,44.04,43.15,43.61,2512352.0,40.2359,40.3918,39.5756,39.9975,2512352.0
2022-05-02 10:00:00,43.61,43.83,43.37,43.69,1492412.0,39.9975,40.1992,39.7773,40.0708,1492412.0
2022-05-02 10:30:00,43.7,43.89,43.59,43.65,1401716.0,40.08,40.2543,39.9791,40.0341,1401716.0
2022-05-02 11:00:00,43.65,43.75,43.46,43.47,905838.0,40.0341,40.1259,39.8599,39.8691,905838.0
2022-05-02 11:30:00,43.48,43.69,43.32,43.66,1079043.0,39.8782,40.0708,39.7315,40.0433,1079043.0
2022-05-02 12:00:00,43.66,43.72,43.44,43.54,875991.0,40.0433,40.0983,39.8415,39.9333,875991.0
2022-05-02 12:30:00,43.55,43.61,43.21,43.23,836485.0,39.9424,39.9975,39.6306,39.6489,836485.0
2022-05-02 13:00:00,43.24,43.34,42.97,43.04,1704249.0,39.6581,39.7498,39.4105,39.4747,1704249.0
2022-05-02 13:30:00,43.04,43.08,42.83,42.95,1374836.0,39.4747,39.5114,39.2821,39.3921,1374836.0
2022-05-02 14:00:00,42.95,43.02,42.73,42.79,1141194.0,39.3921,39.4563,39.1904,39.2454,1141194.0
2022-05-02 14:30:00,42.78,42.89,42.61,42.77,1159122.0,39.2362,39.3371,39.0803,39.227,1159122.0
2022-05-02 15:00:00,42.77,43.48,42.76,43.38,1491729.0,39.227,39.8782,39.2179,39.7865,1491729.0
2022-05-02 15:30:00,43.37,43.69,43.37,43.68,3306035.0,39.7773,40.0708,39.7773,40.0617,3306035.0
2022-05-03 09:30:00,43.9,44.12,43.77,43.97,1615480.0,40.2634,40.4652,40.1442,40.3276,1615480.0
2022-05-03 10:00:00,43.97,44.05,43.66,43.83,1262367.0,40.3276,40.401,40.0433,40.1992,1262367.0
2022-05-03 10:30:00,43.83,44.07,43.81,44.04,1456092.0,40.1992,40.4193,40.1809,40.3918,1456092.0
2022-05-03 11:00:00,44.04,44.48,43.98,44.43,1239318.0,40.3918,40.7954,40.3368,40.7495,1239318.0
2022-05-03 11:30:00,44.44,44.63,44.37,44.47,970487.0,40.7587,40.933,40.6945,40.7862,970487.0
2022-05-03 12:00:00,44.48,44.56,44.28,44.39,1502418.0,40.7954,40.8688,40.612,40.7128,1502418.0
2022-05-03 12:30:00,44.39,44.49,44.27,44.38,820588.0,40.7128,40.8046,40.6028,40.7037,820588.0
2022-05-03 13:00:00,44.38,44.62,44.36,44.5,782505.0,40.7037,40.9238,40.6853,40.8137,782505.0
2022-05-03 13:30:00,44.51,44.64,44.47,44.49,761838.0,40.8229,40.9421,40.7862,40.8046,761838.0
2022-05-03 14:00:00,44.49,44.51,44.11,44.13,700291.0,40.8046,40.8229,40.456,40.4744,700291.0
2022-05-03 14:30:00,44.13,44.31,43.99,44.25,1215709.0,40.4744,40.6395,40.346,40.5844,1215709.0
2022-05-03 15:00:00,44.25,44.46,44.24,44.33,966879.0,40.5844,40.777,40.5753,40.6578,966879.0
2022-05-03 15:30:00,44.33,44.41,44.07,44.16,3290617.0,40.6578,40.7312,40.4193,40.5019,3290617.0
2022-05-04 09:30:00,44.31,44.95,44.26,44.93,1578734.0,40.6395,41.2265,40.5936,41.2081,1578734.0
2022-05-04 10:00:00,44.94,44.94,44.52,44.88,1439425.0,41.2173,41.2173,40.8321,41.1622,1439425.0
2022-05-04 10:30:00,44.88,45.08,44.73,45.03,1687085.0,41.1622,41.3457,41.0247,41.2998,1687085.0
2022-05-04 11:00:00,45.04,45.05,44.63,44.68,1176316.0,41.309,41.3182,40.933,40.9788,1176316.0
2022-05-04 11:30:00,44.68,44.69,44.51,44.58,979207.0,40.9788,40.988,40.8229,40.8871,979207.0
2022-05-04 12:00:00,44.57,44.78,44.56,44.76,803366.0,40.8779,41.0705,40.8688,41.0522,803366.0
2022-05-04 12:30:00,44.77,44.87,44.7,44.78,551764.0,41.0614,41.1531,40.9972,41.0705,551764.0
2022-05-04 13:00:00,44.78,44.8,44.46,44.47,763107.0,41.0705,41.0889,40.777,40.7862,763107.0
2022-05-04 13:30:00,44.47,44.48,44.25,44.31,1210522.0,40.7862,40.7954,40.5844,40.6395,1210522.0
2022-05-04 14:00:00,44.31,44.68,44.18,44.64,1876218.0,40.6395,40.9788,40.5202,40.9421,1876218.0
2022-05-04 14:30:00,44.63,45.27,44.23,45.19,2824517.0,40.933,41.5199,40.5661,41.4466,2824517.0
2022-05-04 15:00:00,45.19,45.87,45.15,45.87,2387382.0,41.4466,42.0702,41.4099,42.0702,2387382.0
2022-05-04 15:30:00,45.87,46.13,45.79,46.01,5598552.0,42.0702,42.3087,41.9969,42.1986,5598552.0
2022-05-05 09:30:00,44.97,45.06,44.44,44.54,2153252.0,41.4752,41.5582,40.9863,41.0786,2153252.0
2022-05-05 10:00:00,44.55,44.6,44.24,44.31,1782993.0,41.0878,41.1339,40.8019,40.8665,1782993.0
2022-05-05 10:30:00,44.3,44.36,43.88,44.09,1505175.0,40.8572,40.9126,40.4699,40.6636,1505175.0
2022-05-05 11:00:00,44.09,44.21,43.76,43.87,1349238.0,40.6636,40.7742,40.3592,40.4606,1349238.0
2022-05-05 11:30:00,43.87,43.99,43.53,43.61,1332404.0,40.4606,40.5713,40.1471,40.2209,1332404.0
2022-05-05 12:00:00,43.61,43.78,43.45,43.66,1257336.0,40.2209,40.3776,40.0733,40.267,1257336.0
2022-05-05 12:30:00,43.65,43.96,43.54,43.94,1386553.0,40.2577,40.5437,40.1563,40.5252,1386553.0
2022-05-05 13:00:00,43.94,44.43,43.93,44.43,1624079.0,40.5252,40.9771,40.516,40.9771,1624079.0
2022-05-05 13:30:00,44.43,44.76,44.25,44.49,2057020.0,40.9771,41.2815,40.8111,41.0325,2057020.0
2022-05-05 14:00:00,44.49,44.72,44.35,44.37,1512546.0,41.0325,41.2446,40.9033,40.9218,1512546.0
2022-05-05 14:30:00,44.39,44.69,44.37,44.55,1233872.0,40.9402,41.2169,40.9218,41.0878,1233872.0
2022-05-05 15:00:00,44.55,44.58,44.23,44.3,1765392.0,41.0878,41.1155,40.7927,40.8572,1765392.0
2022-05-05 15:30:00,44.3,44.82,44.17,44.81,5348703.0,40.8572,41.3368,40.7373,41.3276,5348703.0
2022-05-06 09:30:00,44.61,44.88,43.63,43.76,1728076.0,41.1431,41.3922,40.2393,40.3592,1728076.0
2022-05-06 10:00:00,43.76,44.12,43.52,43.82,1454420.0,40.3592,40.6912,40.1378,40.4145,1454420.0
2022-05-06 10:30:00,43.82,44.15,43.52,44.05,1116525.0,40.4145,40.7189,40.1378,40.6267,1116525.0
2022-05-06 11:00:00,44.04,44.35,43.98,44.25,1332692.0,40.6174,40.9033,40.5621,40.8111,1332692.0
2022-05-06 11:30:00,44.25,44.26,43.79,43.84,883689.0,40.8111,40.8203,40.3869,40.433,883689.0
2022-05-06 12:00:00,43.84,44.39,43.8,44.33,1809971.0,40.433,40.9402,40.3961,40.8849,1809971.0
2022-05-06 12:30:00,44.33,44.57,44.21,44.55,1176037.0,40.8849,41.1062,40.7742,41.0878,1176037.0
2022-05-06 13:00:00,44.56,44.68,44.37,44.62,1633723.0,41.097,41.2077,40.9218,41.1524,1633723.0
2022-05-06 13:30:00,44.62,44.65,44.39,44.47,1194975.0,41.1524,41.18,40.9402,41.014,1194975.0
2022-05-06 14:00:00,44.46,44.53,44.08,44.12,1129935.0,41.0048,41.0694,40.6543,40.6912,1129935.0
2022-05-06 14:30:00,44.12,44.42,44.03,44.23,918418.0,40.6912,40.9679,40.6082,40.7927,918418.0
2022-05-06 15:00:00,44.23,44.35,44.04,44.21,1695095.0,40.7927,40.9033,40.6174,40.7742,1695095.0
2022-05-06 15:30:00,44.21,44.69,44.2,44.56,4398036.0,40.7742,41.2169,40.765,41.097,4398036.0
2022-05-09 09:30:00,43.97,44.22,43.66,44.18,2259268.0,40.5529,40.7834,40.267,40.7466,2259268.0
2022-05-09 10:00:00,44.18,44.41,43.5,43.59,2166183.0,40.7466,40.9587,40.1194,40.2024,2166183.0
2022-05-09 10:30:00,43.58,43.7,43.33,43.57,1312794.0,40.1932,40.3039,39.9626,40.184,1312794.0
2022-05-09 11:00:00,43.56,43.68,43.3,43.32,1288386.0,40.1747,40.2854,39.9349,39.9534,1288386.0
2022-05-09 11:30:00,43.31,43.63,43.23,43.61,920713.0,39.9442,40.2393,39.8704,40.2209,920713.0
2022-05-09 12:00:00,43.6,44.16,43.54,44.11,1103860.0,40.2116,40.7281,40.1563,40.682,1103860.0
2022-05-09 12:30:00,44.1,44.22,43.86,43.91,1232584.0,40.6728,40.7834,40.4514,40.4975,1232584.0
2022-05-09 13:00:00,43.9,44.17,43.84,44.17,940948.0,40.4883,40.7373,40.433,40.7373,940948.0
2022-05-09 13:30:00,44.17,44.34,43.89,44.13,1260731.0,40.7373,40.8941,40.4791,40.7004,1260731.0
2022-05-09 14:00:00,44.13,44.37,44.1,44.2,1117014.0,40.7004,40.9218,40.6728,40.765,1117014.0
2022-05-09 14:30:00,44.2,44.37,43.96,44.32,987722.0,40.765,40.9218,40.5437,40.8757,987722.0
2022-05-09 15:00:00,44.32,44.54,44.08,44.13,1967088.0,40.8757,41.0786,40.6543,40.7004,1967088.0
2022-05-09 15:30:00,44.13,44.13,43.71,43.95,4615064.0,40.7004,40.7004,40.3131,40.5344,4615064.0
2022-05-10 09:30:00,44.39,44.72,44.07,44.26,1614633.0,40.9402,41.2446,40.6451,40.8203,1614633.0
2022-05-10 10:00:00,44.26,44.26,43.58,43.61,1322067.0,40.8203,40.8203,40.1932,40.2209,1322067.0
2022-05-10 10:30:00,43.62,43.66,42.98,43.14,1317032.0,40.2301,40.267,39.6398,39.7874,1317032.0
2022-05-10 11:00:00,43.14,43.21,42.81,42.99,1457062.0,39.7874,39.8519,39.483,39.649,1457062.0
2022-05-10 11:30:00,42.99,43.18,42.65,42.81,1382248.0,39.649,39.8243,39.3355,39.483,1382248.0
2022-05-10 12:00:00,42.81,42.92,42.52,42.62,1207978.0,39.483,39.5845,39.2156,39.3078,1207978.0
2022-05-10 12:30:00,42.62,42.69,42.19,42.39,1223397.0,39.3078,39.3724,38.9112,39.0957,1223397.0
2022-05-10 13:00:00,42.38,42.77,42.35,42.75,1429995.0,39.0864,39.4461,39.0588,39.4277,1429995.0
2022-05-10 13:30:00,42.75,43.4,42.73,43.38,1203033.0,39.4277,40.0272,39.4092,40.0087,1203033.0
2022-05-10 14:00:00,43.38,43.47,43.09,43.15,1244696.0,40.0087,40.0917,39.7413,39.7966,1244696.0
2022-05-10 14:30:00,43.16,43.35,43.02,43.2,951228.0,39.8058,39.9811,39.6767,39.8427,951228.0
2022-05-10 15:00:00,43.21,43.42,42.99,43.01,1147639.0,39.8519,40.0456,39.649,39.6675,1147639.0
2022-05-10 15:30:00,43.02,43.2,42.84,43.06,3026148.0,39.6767,39.8427,39.5107,39.7136,3026148.0
2022-05-11 09:30:00,43.11,43.76,42.89,43.72,2107841.0,39.7597,40.3592,39.5568,40.3223,2107841.0
2022-05-11 10:00:00,43.72,44.15,43.51,44.05,1834015.0,40.3223,40.7189,40.1286,40.6267,1834015.0
2022-05-11 10:30:00,44.04,44.51,43.88,44.16,3174211.0,40.6174,41.0509,40.4699,40.7281,3174211.0
2022-05-11 11:00:00,44.16,44.17,43.61,43.89,1445574.0,40.7281,40.7373,40.2209,40.4791,1445574.0
2022-05-11 11:30:00,43.89,44.0,43.66,43.81,984260.0,40.4791,40.5805,40.267,40.4053,984260.0
2022-05-11 12:00:00,43.81,43.84,43.43,43.47,905203.0,40.4053,40.433,40.0548,40.0917,905203.0
2022-05-11 12:30:00,43.46,43.53,43.16,43.17,1043226.0,40.0825,40.1471,39.8058,39.815,1043226.0
2022-05-11 13:00:00,43.17,43.25,42.89,42.94,1083059.0,39.815,39.8888,39.5568,39.6029,1083059.0
2022-05-11 13:30:00,42.94,43.09,42.76,42.82,839950.0,39.6029,39.7413,39.4369,39.4922,839950.0
2022-05-11 14:00:00,42.83,43.32,42.83,43.17,1440884.0,39.5015,39.9534,39.5015,39.815,1440884.0
2022-05-11 14:30:00,43.17,43.33,42.98,42.98,1129597.0,39.815,39.9626,39.6398,39.6398,1129597.0
2022-05-11 15:00:00,42.98,43.09,42.84,42.92,1300468.0,39.6398,39.7413,39.5107,39.5845,1300468.0
2022-05-11 15:30:00,42.92,42.96,42.49,42.57,3338416.0,39.5845,39.6214,39.1879,39.2617,3338416.0
2022-05-12 09:30:00,42.23,42.35,41.23,41.41,2944840.0,38.9481,39.0588,38.0258,38.1918,2944840.0
2022-05-12 10:00:00,41.4,42.04,41.3,41.88,2969051.0,38.1826,38.7729,38.0904,38.6253,2969051.0
2022-05-12 10:30:00,41.88,42.08,41.68,41.97,1612298.0,38.6253,38.8098,38.4408,38.7083,1612298.0
2022-05-12 11:00:00,41.98,42.41,41.79,41.98,1343825.0,38.7175,39.1141,38.5423,38.7175,1343825.0
2022-05-12 11:30:00,41.98,42.09,41.42,41.47,1232118.0,38.7175,38.819,38.201,38.2472,1232118.0
2022-05-12 12:00:00,41.48,41.81,41.4,41.75,1311412.0,38.2564,38.5607,38.1826,38.5054,1311412.0
2022-05-12 12:30:00,41.76,42.02,41.73,41.78,1017069.0,38.5146,38.7544,38.487,38.5331,1017069.0
2022-05-12 13:00:00,41.77,41.82,41.5,41.55,767140.0,38.5238,38.57,38.2748,38.3209,767140.0
2022-05-12 13:30:00,41.55,41.58,41.23,41.37,1107709.0,38.3209,38.3486,38.0258,38.1549,1107709.0
2022-05-12 14:00:00,41.36,41.46,41.13,41.26,1065911.0,38.1457,38.2379,37.9336,38.0535,1065911.0
2022-05-12 14:30:00,41.26,41.31,40.95,41.0,1082768.0,38.0535,38.0996,37.7676,37.8137,1082768.0
2022-05-12 15:00:00,40.99,41.5,40.92,41.21,2332622.0,37.8045,38.2748,37.7399,38.0074,2332622.0
2022-05-12 15:30:00,41.2,41.84,41.2,41.83,4761971.0,37.9981,38.5884,37.9981,38.5792,4761971.0
2022-05-13 09:30:00,42.45,42.88,42.39,42.7,2436848.0,39.151,39.5476,39.0957,39.3816,2436848.0
2022-05-13 10:00:00,42.7,43.02,42.65,42.87,1685600.0,39.3816,39.6767,39.3355,39.5384,1685600.0
2022-05-13 10:30:00,42.86,42.95,42.31,42.57,1288882.0,39.5291,39.6121,39.0219,39.2617,1288882.0
2022-05-13 11:00:00,42.57,42.86,42.42,42.83,858240.0,39.2617,39.5291,39.1233,39.5015,858240.0
2022-05-13 11:30:00,42.83,43.01,42.8,42.93,1313321.0,39.5015,39.6675,39.4738,39.5937,1313321.0
2022-05-13 12:00:00,42.93,43.19,42.91,43.11,1021440.0,39.5937,39.8335,39.5753,39.7597,1021440.0
2022-05-13 12:30:00,43.11,43.13,42.81,42.97,669974.0,39.7597,39.7782,39.483,39.6306,669974.0
2022-05-13 13:00:00,42.97,43.03,42.74,42.85,597265.0,39.6306,39.6859,39.4185,39.5199,597265.0
2022-05-13 13:30:00,42.85,42.9,42.47,42.53,873228.0,39.5199,39.566,39.1694,39.2248,873228.0
2022-05-13 14:00:00,42.52,42.53,42.28,42.43,1073200.0,39.2156,39.2248,38.9942,39.1326,1073200.0
2022-05-13 14:30:00,42.43,42.64,42.32,42.59,752320.0,39.1326,39.3262,39.0311,39.2801,752320.0
2022-05-13 15:00:00,42.6,42.73,42.55,42.73,959541.0,39.2893,39.4092,39.2432,39.4092,959541.0
2022-05-13 15:30:00,42.72,42.75,42.46,42.65,2607744.0,39.4,39.4277,39.1602,39.3355,2607744.0
2022-05-16 09:30:00,42.4,42.67,41.7,41.99,1554132.0,39.1049,39.3539,38.4593,38.7268,1554132.0
2022-05-16 10:00:00,41.99,42.33,41.86,42.28,925803.0,38.7268,39.0403,38.6069,38.9942,925803.0
2022-05-16 10:30:00,42.27,42.32,41.9,41.94,805101.0,38.985,39.0311,38.6437,38.6806,805101.0
2022-05-16 11:00:00,41.93,42.13,41.88,42.0,779621.0,38.6714,38.8559,38.6253,38.736,779621.0
2022-05-16 11:30:00,42.0,42.4,41.83,42.35,735468.0,38.736,39.1049,38.5792,39.0588,735468.0
2022-05-16 12:00:00,42.36,42.42,42.25,42.37,676259.0,39.068,39.1233,38.9665,39.0772,676259.0
2022-05-16 12:30:00,42.36,42.41,42.2,42.26,626478.0,39.068,39.1141,38.9204,38.9758,626478.0
2022-05-16 13:00:00,42.25,42.51,42.2,42.5,592133.0,38.9665,39.2063,38.9204,39.1971,592133.0
2022-05-16 13:30:00,42.51,42.58,42.3,42.36,797445.0,39.2063,39.2709,39.0127,39.068,797445.0
2022-05-16 14:00:00,42.36,42.53,42.29,42.53,704380.0,39.068,39.2248,39.0034,39.2248,704380.0
2022-05-16 14:30:00,42.53,42.58,42.3,42.41,616084.0,39.2248,39.2709,39.0127,39.1141,616084.0
2022-05-16 15:00:00,42.41,42.56,42.24,42.25,849074.0,39.1141,39.2525,38.9573,38.9665,849074.0
2022-05-16 15:30:00,42.25,42.32,42.08,42.23,2468756.0,38.9665,39.0311,38.8098,38.9481,2468756.0
2022-05-17 09:30:00,42.99,43.78,42.96,43.54,2587968.0,39.649,40.3776,39.6214,40.1563,2587968.0
2022-05-17 10:00:00,43.54,43.66,43.21,43.24,1404802.0,40.1563,40.267,39.8519,39.8796,1404802.0
2022-05-17 10:30:00,43.24,43.29,43.01,43.15,1114112.0,39.8796,39.9257,39.6675,39.7966,1114112.0
2022-05-17 11:00:00,43.15,43.4,43.13,43.23,766351.0,39.7966,40.0272,39.7782,39.8704,766351.0
2022-05-17 11:30:00,43.24,43.39,43.17,43.18,816438.0,39.8796,40.018,39.815,39.8243,816438.0
2022-05-17 12:00:00,43.19,43.29,43.03,43.22,752212.0,39.8335,39.9257,39.6859,39.8612,752212.0
2022-05-17 12:30:00,43.22,43.47,43.19,43.44,766583.0,39.8612,40.0917,39.8335,40.0641,766583.0
2022-05-17 13:00:00,43.44,43.51,43.3,43.32,625156.0,40.0641,40.1286,39.9349,39.9534,625156.0
2022-05-17 13:30:00,43.32,43.43,43.28,43.32,779607.0,39.9534,40.0548,39.9165,39.9534,779607.0
2022-05-17 14:00:00,43.33,43.52,43.16,43.33,1524028.0,39.9626,40.1378,39.8058,39.9626,1524028.0
2022-05-17 14:30:00,43.33,43.71,43.26,43.62,1480148.0,39.9626,40.3131,39.8981,40.2301,1480148.0
2022-05-17 15:00:00,43.62,43.82,43.6,43.71,1284876.0,40.2301,40.4145,40.2116,40.3131,1284876.0
2022-05-17 15:30:00,43.72,43.82,43.57,43.72,4619082.0,40.3223,40.4145,40.184,40.3223,4619082.0
2022-05-18 09:30:00,43.29,43.31,42.89,42.94,1783838.0,39.9257,39.9442,39.5568,39.6029,1783838.0
2022-05-18 10:00:00,42.95,43.09,42.7,42.72,1678815.0,39.6121,39.7413,39.3816,39.4,1678815.0
2022-05-18 10:30:00,42.73,42.94,42.71,42.93,989918.0,39.4092,39.6029,39.3908,39.5937,989918.0
2022-05-18 11:00:00,42.92,42.92,42.26,42.29,1067677.0,39.5845,39.5845,38.9758,39.0034,1067677.0
2022-05-18 11:30:00,42.29,42.58,42.27,42.32,1130846.0,39.0034,39.2709,38.985,39.0311,1130846.0
2022-05-18 12:00:00,42.31,42.41,42.14,42.24,1012837.0,39.0219,39.1141,38.8651,38.9573,1012837.0
2022-05-18 12:30:00,42.24,42.51,42.21,42.43,746205.0,38.9573,39.2063,38.9297,39.1326,746205.0
2022-05-18 13:00:00,42.42,42.43,42.19,42.27,912564.0,39.1233,39.1326,38.9112,38.985,912564.0
2022-05-18 13:30:00,42.27,42.31,42.11,42.17,895882.0,38.985,39.0219,38.8374,38.8928,895882.0
2022-05-18 14:00:00,42.18,42.33,42.09,42.32,1172014.0,38.902,39.0403,38.819,39.0311,1172014.0
2022-05-18 14:30:00,42.32,42.41,42.05,42.1,1504243.0,39.0311,39.1141,38.7821,38.8282,1504243.0
2022-05-18 15:00:00,42.09,42.17,41.89,41.91,1506232.0,38.819,38.8928,38.6345,38.653,1506232.0
2022-05-18 15:30:00,41.91,42.19,41.9,42.14,4472387.0,38.653,38.9112,38.6437,38.8651,4472387.0
2022-05-19 09:30:00,41.7,42.31,41.59,41.74,2764128.0,38.4593,39.0219,38.3578,38.4962,2764128.0
2022-05-19 10:00:00,41.73,42.18,41.69,41.84,1972738.0,38.487,38.902,38.4501,38.5884,1972738.0
2022-05-19 10:30:00,41.84,41.99,41.67,41.76,1521843.0,38.5884,38.7268,38.4316,38.5146,1521843.0
2022-05-19 11:00:00,41.76,41.92,41.57,41.83,1360925.0,38.5146,38.6622,38.3394,38.5792,1360925.0
2022-05-19 11:30:00,41.82,42.21,41.76,41.9,851515.0,38.57,38.9297,38.5146,38.6437,851515.0
2022-05-19 12:00:00,41.9,41.94,41.69,41.88,907104.0,38.6437,38.6806,38.4501,38.6253,907104.0
2022-05-19 12:30:00,41.87,41.91,41.61,41.72,1010728.0,38.6161,38.653,38.3763,38.4777,1010728.0
2022-05-19 13:00:00,41.72,41.93,41.67,41.79,956367.0,38.4777,38.6714,38.4316,38.5423,956367.0
2022-05-19 13:30:00,41.79,41.99,41.56,41.9,1076692.0,38.5423,38.7268,38.3302,38.6437,1076692.0
2022-05-19 14:00:00,41.89,41.9,41.72,41.85,1082481.0,38.6345,38.6437,38.4777,38.5976,1082481.0
2022-05-19 14:30:00,41.86,42.05,41.72,42.02,1029515.0,38.6069,38.7821,38.4777,38.7544,1029515.0
2022-05-19 15:00:00,42.02,42.22,41.86,41.86,1379896.0,38.7544,38.9389,38.6069,38.6069,1379896.0
2022-05-19 15:30:00,41.86,42.08,41.81,41.98,4781456.0,38.6069,38.8098,38.5607,38.7175,4781456.0
2022-05-20 09:30:00,42.51,42.79,41.94,42.01,2310596.0,39.2063,39.4646,38.6806,38.7452,2310596.0
2022-05-20 10:00:00,42.0,42.08,41.84,42.06,1507921.0,38.736,38.8098,38.5884,38.7913,1507921.0
2022-05-20 10:30:00,42.07,42.07,41.63,41.64,1309375.0,38.8005,38.8005,38.3947,38.404,1309375.0
2022-05-20 11:00:00,41.63,41.67,41.42,41.58,1670257.0,38.3947,38.4316,38.201,38.3486,1670257.0
2022-05-20 11:30:00,41.58,41.69,41.4,41.48,1518568.0,38.3486,38.4501,38.1826,38.2564,1518568.0
2022-05-20 12:00:00,41.48,41.52,41.14,41.2,1562820.0,38.2564,38.2933,37.9428,37.9981,1562820.0
2022-05-20 12:30:00,41.19,41.24,40.91,41.11,1604946.0,37.9889,38.035,37.7307,37.9151,1604946.0
2022-05-20 13:00:00,41.11,41.16,40.76,40.77,1869011.0,37.9151,37.9613,37.5923,37.6016,1869011.0
2022-05-20 13:30:00,40.77,41.15,40.73,41.09,1386733.0,37.6016,37.952,37.5647,37.8967,1386733.0
2022-05-20 14:00:00,41.09,41.14,40.87,40.95,1119516.0,37.8967,37.9428,37.6938,37.7676,1119516.0
2022-05-20 14:30:00,40.95,41.2,40.83,41.04,1437033.0,37.7676,37.9981,37.6569,37.8506,1437033.0
2022-05-20 15:00:00,41.04,41.18,40.94,41.16,1483168.0,37.8506,37.9797,37.7584,37.9613,1483168.0
2022-05-20 15:30:00,41.17,41.7,41.06,41.67,4091784.0,37.9705,38.4593,37.869,38.4316,4091784.0
2022-05-23 09:30:00,42.73,43.42,42.73,43.02,3124349.0,39.4092,40.0456,39.4092,39.6767,3124349.0
2022-05-23 10:00:00,43.01,43.62,42.78,43.62,3006530.0,39.6675,40.2301,39.4554,40.2301,3006530.0
2022-05-23 10:30:00,43.63,43.74,43.37,43.69,1929132.0,40.2393,40.3408,39.9995,40.2946,1929132.0
2022-05-23 11:00:00,43.7,44.03,43.67,43.99,1425429.0,40.3039,40.6082,40.2762,40.5713,1425429.0
2022-05-23 11:30:00,43.99,44.26,43.97,44.2,1294305.0,40.5713,40.8203,40.5529,40.765,1294305.0
2022-05-23 12:00:00,44.2,44.32,44.1,44.18,1028964.0,40.765,40.8757,40.6728,40.7466,1028964.0
2022-05-23 12:30:00,44.18,44.24,44.03,44.14,1164221.0,40.7466,40.8019,40.6082,40.7097,1164221.0
2022-05-23 13:00:00,44.14,44.15,43.78,43.95,857510.0,40.7097,40.7189,40.3776,40.5344,857510.0
2022-05-23 13:30:00,43.95,44.15,43.9,44.14,697674.0,40.5344,40.7189,40.4883,40.7097,697674.0
2022-05-23 14:00:00,44.15,44.17,44.01,44.05,510897.0,40.7189,40.7373,40.5898,40.6267,510897.0
2022-05-23 14:30:00,44.05,44.16,43.91,43.95,783664.0,40.6267,40.7281,40.4975,40.5344,783664.0
2022-05-23 15:00:00,43.95,44.1,43.87,44.0,1328102.0,40.5344,40.6728,40.4606,40.5805,1328102.0
2022-05-23 15:30:00,43.99,44.04,43.65,43.83,3253086.0,40.5713,40.6174,40.2577,40.4238,3253086.0
2022-05-24 09:30:00,43.69,43.77,43.09,43.26,2426017.0,40.2946,40.3684,39.7413,39.8981,2426017.0
2022-05-24 10:00:00,43.27,43.31,42.7,43.05,2303771.0,39.9073,39.9442,39.3816,39.7044,2303771.0
2022-05-24 10:30:00,43.05,43.06,42.64,42.75,1441584.0,39.7044,39.7136,39.3262,39.4277,1441584.0
2022-05-24 11:00:00,42.74,42.93,42.72,42.88,949369.0,39.4185,39.5937,39.4,39.5476,949369.0
2022-05-24 11:30:00,42.89,43.06,42.75,42.96,1382908.0,39.5568,39.7136,39.4277,39.6214,1382908.0
2022-05-24 12:00:00,42.96,43.24,42.86,43.07,1226110.0,39.6214,39.8796,39.5291,39.7228,1226110.0
2022-05-24 12:30:00,43.07,43.13,42.87,42.96,819852.0,39.7228,39.7782,39.5384,39.6214,819852.0
2022-05-24 13:00:00,42.96,42.98,42.79,42.96,859565.0,39.6214,39.6398,39.4646,39.6214,859565.0
2022-05-24 13:30:00,42.95,43.21,42.8,43.15,800840.0,39.6121,39.8519,39.4738,39.7966,800840.0
2022-05-24 14:00:00,43.16,43.36,42.98,43.11,1066831.0,39.8058,39.9903,39.6398,39.7597,1066831.0
2022-05-24 14:30:00,43.1,43.26,42.9,43.01,1029867.0,39.7505,39.8981,39.566,39.6675,1029867.0
2022-05-24 15:00:00,43.01,43.26,43.0,43.21,1386972.0,39.6675,39.8981,39.6583,39.8519,1386972.0
2022-05-24 15:30:00,43.21,43.45,43.14,43.33,3768696.0,39.8519,40.0733,39.7874,39.9626,3768696.0
2022-05-25 09:30:00,43.09,43.64,43.03,43.47,1650284.0,39.7413,40.2485,39.6859,40.0917,1650284.0
2022-05-25 10:00:00,43.46,43.75,43.26,43.74,1178516.0,40.0825,40.35,39.8981,40.3408,1178516.0
2022-05-25 10:30:00,43.75,43.99,43.72,43.9,1373213.0,40.35,40.5713,40.3223,40.4883,1373213.0
2022-05-25 11:00:00,43.91,43.91,43.72,43.75,962936.0,40.4975,40.4975,40.3223,40.35,962936.0
2022-05-25 11:30:00,43.75,43.76,43.51,43.63,736765.0,40.35,40.3592,40.1286,40.2393,736765.0
2022-05-25 12:00:00,43.63,43.74,43.47,43.5,943048.0,40.2393,40.3408,40.0917,40.1194,943048.0
2022-05-25 12:30:00,43.5,43.61,43.44,43.55,590263.0,40.1194,40.2209,40.0641,40.1655,590263.0
2022-05-25 13:00:00,43.54,43.66,43.44,43.64,626411.0,40.1563,40.267,40.0641,40.2485,626411.0
2022-05-25 13:30:00,43.63,43.71,43.51,43.59,599176.0,40.2393,40.3131,40.1286,40.2024,599176.0
2022-05-25 14:00:00,43.59,44.04,43.44,44.02,1880738.0,40.2024,40.6174,40.0641,40.599,1880738.0
2022-05-25 14:30:00,44.03,44.29,43.95,44.23,1176752.0,40.6082,40.848,40.5344,40.7927,1176752.0
2022-05-25 15:00:00,44.23,44.46,44.23,44.26,1275028.0,40.7927,41.0048,40.7927,40.8203,1275028.0
2022-05-25 15:30:00,44.26,44.29,43.93,44.16,4343999.0,40.8203,40.848,40.516,40.7281,4343999.0
2022-05-26 09:30:00,44.83,45.38,44.75,45.26,2074144.0,41.346,41.8533,41.2723,41.7426,2074144.0
2022-05-26 10:00:00,45.27,45.58,45.26,45.52,1363964.0,41.7518,42.0378,41.7426,41.9824,1363964.0
2022-05-26 10:30:00,45.52,45.57,45.35,45.38,1008264.0,41.9824,42.0285,41.8256,41.8533,1008264.0
2022-05-26 11:00:00,45.38,45.53,45.3,45.44,941619.0,41.8533,41.9916,41.7795,41.9086,941619.0
2022-05-26 11:30:00,45.44,45.54,45.31,45.43,962955.0,41.9086,42.0009,41.7887,41.8994,962955.0
2022-05-26 12:00:00,45.44,45.65,45.41,45.65,956315.0,41.9086,42.1023,41.881,42.1023,956315.0
2022-05-26 12:30:00,45.65,45.67,45.53,45.59,757279.0,42.1023,42.1208,41.9916,42.047,757279.0
2022-05-26 13:00:00,45.59,45.7,45.56,45.62,899279.0,42.047,42.1484,42.0193,42.0746,899279.0
2022-05-26 13:30:00,45.62,45.63,45.52,45.62,962895.0,42.0746,42.0839,41.9824,42.0746,962895.0
2022-05-26 14:00:00,45.62,45.65,45.43,45.44,684040.0,42.0746,42.1023,41.8994,41.9086,684040.0
2022-05-26 14:30:00,45.45,45.46,45.31,45.4,729298.0,41.9179,41.9271,41.7887,41.8717,729298.0
2022-05-26 15:00:00,45.41,45.45,45.3,45.43,867220.0,41.881,41.9179,41.7795,41.8994,867220.0
2022-05-26 15:30:00,45.43,45.76,45.42,45.59,4823345.0,41.8994,42.2038,41.8902,42.047,4823345.0
2022-05-27 09:30:00,45.7,46.05,45.55,45.87,1892442.0,42.1484,42.4712,42.0101,42.3052,1892442.0
2022-05-27 10:00:00,45.88,45.89,45.66,45.68,1128178.0,42.3144,42.3237,42.1115,42.13,1128178.0
2022-05-27 10:30:00,45.69,45.76,45.48,45.53,1010914.0,42.1392,42.2038,41.9455,41.9916,1010914.0
2022-05-27 11:00:00,45.53,45.65,45.48,45.64,883568.0,41.9916,42.1023,41.9455,42.0931,883568.0
2022-05-27 11:30:00,45.65,45.72,45.53,45.64,793277.0,42.1023,42.1669,41.9916,42.0931,793277.0
2022-05-27 12:00:00,45.65,45.72,45.6,45.63,723243.0,42.1023,42.1669,42.0562,42.0839,723243.0
2022-05-27 12:30:00,45.63,45.69,45.56,45.58,570742.0,42.0839,42.1392,42.0193,42.0378,570742.0
2022-05-27 13:00:00,45.58,45.62,45.45,45.53,945703.0,42.0378,42.0746,41.9179,41.9916,945703.0
2022-05-27 13:30:00,45.54,45.58,45.47,45.55,675891.0,42.0009,42.0378,41.9363,42.0101,675891.0
2022-05-27 14:00:00,45.56,45.64,45.54,45.61,744826.0,42.0193,42.0931,42.0009,42.0654,744826.0
2022-05-27 14:30:00,45.61,45.68,45.52,45.68,709089.0,42.0654,42.13,41.9824,42.13,709089.0
2022-05-27 15:00:00,45.67,45.84,45.64,45.78,1071918.0,42.1208,42.2775,42.0931,42.2222,1071918.0
2022-05-27 15:30:00,45.79,45.88,45.68,45.88,2369258.0,42.2314,42.3144,42.13,42.3144,2369258.0
2022-05-31 09:30:00,45.34,45.96,45.0,45.75,1993760.0,41.8164,42.3882,41.5028,42.1945,1993760.0
2022-05-31 10:00:00,45.75,45.98,45.48,45.7,1281678.0,42.1945,42.4067,41.9455,42.1484,1281678.0
2022-05-31 10:30:00,45.69,45.81,45.45,45.59,1153558.0,42.1392,42.2499,41.9179,42.047,1153558.0
2022-05-31 11:00:00,45.6,45.66,45.34,45.6,1497721.0,42.0562,42.1115,41.8164,42.0562,1497721.0
2022-05-31 11:30:00,45.6,45.99,45.54,45.97,770284.0,42.0562,42.4159,42.0009,42.3974,770284.0
2022-05-31 12:00:00,45.97,46.08,45.77,45.89,614445.0,42.3974,42.4989,42.213,42.3237,614445.0
2022-05-31 12:30:00,45.89,46.08,45.86,46.03,503072.0,42.3237,42.4989,42.296,42.4528,503072.0
2022-05-31 13:00:00,46.02,46.07,45.85,45.91,1005158.0,42.4436,42.4897,42.2868,42.3421,1005158.0
2022-05-31 13:30:00,45.9,46.22,45.9,46.21,594608.0,42.3329,42.628,42.3329,42.6188,594608.0
2022-05-31 14:00:00,46.2,46.26,46.11,46.16,1175139.0,42.6096,42.6649,42.5266,42.5727,1175139.0
2022-05-31 14:30:00,46.17,46.27,45.92,45.98,952337.0,42.5819,42.6741,42.3513,42.4067,952337.0
2022-05-31 15:00:00,45.98,46.11,45.86,46.05,851667.0,42.4067,42.5266,42.296,42.4712,851667.0
2022-05-31 15:30:00,46.05,46.14,45.43,45.79,8409248.0,42.4712,42.5542,41.8994,42.2314,8409248.0
2022-06-01 09:30:00,45.96,46.07,45.31,45.41,2091384.0,42.3882,42.4897,41.7887,41.881,2091384.0
2022-06-01 10:00:00,45.41,45.58,44.85,44.91,1812840.0,41.881,42.0378,41.3645,41.4198,1812840.0
2022-06-01 10:30:00,44.91,44.97,44.68,44.91,883989.0,41.4198,41.4752,41.2077,41.4198,883989.0
2022-06-01 11:00:00,44.9,44.9,44.45,44.58,952288.0,41.4106,41.4106,40.9956,41.1155,952288.0
2022-06-01 11:30:00,44.57,44.62,44.39,44.5,896715.0,41.1062,41.1524,40.9402,41.0417,896715.0
2022-06-01 12:00:00,44.5,44.68,44.43,44.59,703693.0,41.0417,41.2077,40.9771,41.1247,703693.0
2022-06-01 12:30:00,44.59,44.69,44.49,44.66,580898.0,41.1247,41.2169,41.0325,41.1893,580898.0
2022-06-01 13:00:00,44.66,45.03,44.6,45.02,725375.0,41.1893,41.5305,41.1339,41.5213,725375.0
2022-06-01 13:30:00,45.01,45.24,44.95,45.16,1081335.0,41.5121,41.7242,41.4567,41.6504,1081335.0
2022-06-01 14:00:00,45.15,45.43,45.13,45.37,881250.0,41.6412,41.8994,41.6227,41.8441,881250.0
2022-06-01 14:30:00,45.37,45.46,45.29,45.36,999685.0,41.8441,41.9271,41.7703,41.8349,999685.0
2022-06-01 15:00:00,45.36,45.6,45.29,45.58,1257658.0,41.8349,42.0562,41.7703,42.0378,1257658.0
2022-06-01 15:30:00,45.57,45.64,45.16,45.17,2752525.0,42.0285,42.0931,41.6504,41.6596,2752525.0
2022-06-02 09:30:00,45.12,45.25,44.61,44.79,1125011.0,41.6135,41.7334,41.1431,41.3091,1125011.0
2022-06-02 10:00:00,44.78,44.96,44.51,44.68,1032560.0,41.2999,41.4659,41.0509,41.2077,1032560.0
2022-06-02 10:30:00,44.69,44.73,44.59,44.68,948254.0,41.2169,41.2538,41.1247,41.2077,948254.0
2022-06-02 11:00:00,44.68,45.13,44.66,45.13,1054719.0,41.2077,41.6227,41.1893,41.6227,1054719.0
2022-06-02 11:30:00,45.13,45.3,44.94,45.13,921029.0,41.6227,41.7795,41.4475,41.6227,921029.0
2022-06-02 12:00:00,45.13,45.3,45.09,45.3,570152.0,41.6227,41.7795,41.5858,41.7795,570152.0
2022-06-02 12:30:00,45.3,45.39,45.21,45.3,719971.0,41.7795,41.8625,41.6965,41.7795,719971.0
2022-06-02 13:00:00,45.31,45.36,45.19,45.33,682817.0,41.7887,41.8349,41.6781,41.8072,682817.0
2022-06-02 13:30:00,45.33,45.4,45.27,45.38,560267.0,41.8072,41.8717,41.7518,41.8533,560267.0
2022-06-02 14:00:00,45.38,45.43,45.2,45.21,643755.0,41.8533,41.8994,41.6873,41.6965,643755.0
2022-06-02 14:30:00,45.22,45.29,45.05,45.05,436097.0,41.7057,41.7703,41.5489,41.5489,436097.0
2022-06-02 15:00:00,45.05,45.19,45.04,45.15,613200.0,41.5489,41.6781,41.5397,41.6412,613200.0
2022-06-02 15:30:00,45.15,45.35,45.07,45.32,2279190.0,41.6412,41.8256,41.5674,41.798,2279190.0
2022-06-03 09:30:00,44.83,45.16,44.65,44.85,1165217.0,41.346,41.6504,41.18,41.3645,1165217.0
2022-06-03 10:00:00,44.86,44.94,44.61,44.85,996851.0,41.3737,41.4475,41.1431,41.3645,996851.0
2022-06-03 10:30:00,44.85,44.98,44.61,44.88,1004987.0,41.3645,41.4844,41.1431,41.3922,1004987.0
2022-06-03 11:00:00,44.87,44.89,44.71,44.84,682890.0,41.3829,41.4014,41.2354,41.3553,682890.0
2022-06-03 11:30:00,44.84,44.98,44.77,44.89,439280.0,41.3553,41.4844,41.2907,41.4014,439280.0
2022-06-03 12:00:00,44.89,44.98,44.74,44.91,406646.0,41.4014,41.4844,41.263,41.4198,406646.0
2022-06-03 12:30:00,44.9,45.14,44.83,45.13,442341.0,41.4106,41.6319,41.346,41.6227,442341.0
2022-06-03 13:00:00,45.13,45.33,44.97,45.04,427738.0,41.6227,41.8072,41.4752,41.5397,427738.0
2022-06-03 13:30:00,45.04,45.04,44.85,44.96,381678.0,41.5397,41.5397,41.3645,41.4659,381678.0
2022-06-03 14:00:00,44.95,45.08,44.88,45.08,460736.0,41.4567,41.5766,41.3922,41.5766,460736.0
2022-06-03 14:30:00,45.07,45.07,44.84,44.95,440122.0,41.5674,41.5674,41.3553,41.4567,440122.0
2022-06-03 15:00:00,44.95,45.01,44.76,44.91,582342.0,41.4567,41.5121,41.2815,41.4198,582342.0
2022-06-03 15:30:00,44.91,44.98,44.77,44.81,2102161.0,41.4198,41.4844,41.2907,41.3276,2102161.0
2022-06-06 09:30:00,45.34,45.55,44.96,45.51,1258033.0,41.8164,42.0101,41.4659,41.9732,1258033.0
2022-06-06 10:00:00,45.52,45.89,45.5,45.7,1187719.0,41.9824,42.3237,41.964,42.1484,1187719.0
2022-06-06 10:30:00,45.7,45.74,45.45,45.5,739689.0,42.1484,42.1853,41.9179,41.964,739689.0
2022-06-06 11:00:00,45.5,45.56,45.16,45.23,526633.0,41.964,42.0193,41.6504,41.715,526633.0
2022-06-06 11:30:00,45.23,45.33,45.19,45.25,399587.0,41.715,41.8072,41.6781,41.7334,399587.0
2022-06-06 12:00:00,45.24,45.26,45.07,45.09,420814.0,41.7242,41.7426,41.5674,41.5858,420814.0
2022-06-06 12:30:00,45.1,45.25,45.04,45.25,355781.0,41.5951,41.7334,41.5397,41.7334,355781.0
2022-06-06 13:00:00,45.25,45.25,45.12,45.21,300331.0,41.7334,41.7334,41.6135,41.6965,300331.0
2022-06-06 13:30:00,45.2,45.49,45.17,45.48,534187.0,41.6873,41.9547,41.6596,41.9455,534187.0
2022-06-06 14:00:00,45.47,45.49,45.23,45.24,735095.0,41.9363,41.9547,41.715,41.7242,735095.0
2022-06-06 14:30:00,45.24,45.37,45.19,45.33,568976.0,41.7242,41.8441,41.6781,41.8072,568976.0
2022-06-06 15:00:00,45.34,45.35,45.18,45.26,454935.0,41.8164,41.8256,41.6688,41.7426,454935.0
2022-06-06 15:30:00,45.25,45.3,45.1,45.11,1975867.0,41.7334,41.7795,41.5951,41.6043,1975867.0
2022-06-07 09:30:00,44.76,45.0,44.63,44.77,1110337.0,41.2815,41.5028,41.1616,41.2907,1110337.0
2022-06-07 10:00:00,44.77,45.08,44.69,45.04,803757.0,41.2907,41.5766,41.2169,41.5397,803757.0
2022-06-07 10:30:00,45.04,45.33,45.02,45.12,686195.0,41.5397,41.8072,41.5213,41.6135,686195.0
2022-06-07 11:00:00,45.13,45.26,45.01,45.09,542682.0,41.6227,41.7426,41.5121,41.5858,542682.0
2022-06-07 11:30:00,45.08,45.13,44.98,45.03,499169.0,41.5766,41.6227,41.4844,41.5305,499169.0
2022-06-07 12:00:00,45.03,45.14,44.98,45.11,413087.0,41.5305,41.6319,41.4844,41.6043,413087.0
2022-06-07 12:30:00,45.1,45.27,45.07,45.26,464789.0,41.5951,41.7518,41.5674,41.7426,464789.0
2022-06-07 13:00:00,45.27,45.37,45.26,45.28,587271.0,41.7518,41.8441,41.7426,41.7611,587271.0
2022-06-07 13:30:00,45.29,45.3,45.16,45.17,363363.0,41.7703,41.7795,41.6504,41.6596,363363.0
2022-06-07 14:00:00,45.18,45.31,45.15,45.3,450635.0,41.6688,41.7887,41.6412,41.7795,450635.0
2022-06-07 14:30:00,45.3,45.37,45.23,45.34,1012263.0,41.7795,41.8441,41.715,41.8164,1012263.0
2022-06-07 15:00:00,45.34,45.44,45.32,45.39,1118819.0,41.8164,41.9086,41.798,41.8625,1118819.0
2022-06-07 15:30:00,45.39,45.54,45.34,45.46,1957166.0,41.8625,42.0009,41.8164,41.9271,1957166.0
2022-06-08 09:30:00,44.88,45.07,44.58,45.01,1088518.0,41.3922,41.5674,41.1155,41.5121,1088518.0
2022-06-08 10:00:00,45.03,45.05,44.67,44.81,667084.0,41.5305,41.5489,41.1985,41.3276,667084.0
2022-06-08 10:30:00,44.82,44.89,44.69,44.74,540018.0,41.3368,41.4014,41.2169,41.263,540018.0
2022-06-08 11:00:00,44.74,44.85,44.67,44.79,336515.0,41.263,41.3645,41.1985,41.3091,336515.0
2022-06-08 11:30:00,44.79,44.81,44.68,44.71,421241.0,41.3091,41.3276,41.2077,41.2354,421241.0
2022-06-08 12:00:00,44.71,44.79,44.52,44.55,471608.0,41.2354,41.3091,41.0601,41.0878,471608.0
2022-06-08 12:30:00,44.55,44.56,44.26,44.45,451645.0,41.0878,41.097,40.8203,40.9956,451645.0
2022-06-08 13:00:00,44.45,44.52,44.33,44.37,352060.0,40.9956,41.0601,40.8849,40.9218,352060.0
2022-06-08 13:30:00,44.36,44.41,44.23,44.34,474580.0,40.9126,40.9587,40.7927,40.8941,474580.0
2022-06-08 14:00:00,44.35,44.4,44.23,44.28,455165.0,40.9033,40.9495,40.7927,40.8388,455165.0
2022-06-08 14:30:00,44.27,44.55,44.23,44.54,755619.0,40.8296,41.0878,40.7927,41.0786,755619.0
2022-06-08 15:00:00,44.53,44.67,44.41,44.62,625578.0,41.0694,41.1985,40.9587,41.1524,625578.0
2022-06-08 15:30:00,44.62,44.7,44.55,44.63,1766420.0,41.1524,41.2261,41.0878,41.1616,1766420.0
2022-06-09 09:30:00,44.58,44.63,43.84,44.24,977336.0,41.1155,41.1616,40.433,40.8019,977336.0
2022-06-09 10:00:00,44.23,44.25,43.85,44.05,900559.0,40.7927,40.8111,40.4422,40.6267,900559.0
2022-06-09 10:30:00,44.06,44.17,43.87,43.96,545587.0,40.6359,40.7373,40.4606,40.5437,545587.0
2022-06-09 11:00:00,43.96,44.01,43.83,43.89,626982.0,40.5437,40.5898,40.4238,40.4791,626982.0
2022-06-09 11:30:00,43.88,44.01,43.79,43.9,589943.0,40.4699,40.5898,40.3869,40.4883,589943.0
2022-06-09 12:00:00,43.9,43.93,43.73,43.87,497598.0,40.4883,40.516,40.3315,40.4606,497598.0
2022-06-09 12:30:00,43.88,44.1,43.87,44.09,300896.0,40.4699,40.6728,40.4606,40.6636,300896.0
2022-06-09 13:00:00,44.09,44.15,43.9,43.92,346654.0,40.6636,40.7189,40.4883,40.5068,346654.0
2022-06-09 13:30:00,43.91,43.96,43.79,43.96,334812.0,40.4975,40.5437,40.3869,40.5437,334812.0
2022-06-09 14:00:00,43.97,43.98,43.46,43.58,2761920.0,40.5529,40.5621,40.0825,40.1932,2761920.0
2022-06-09 14:30:00,43.58,43.58,43.2,43.24,1429139.0,40.1932,40.1932,39.8427,39.8796,1429139.0
2022-06-09 15:00:00,43.23,43.25,42.93,42.94,1517365.0,39.8704,39.8888,39.5937,39.6029,1517365.0
2022-06-09 15:30:00,42.93,42.95,42.64,42.66,4576832.0,39.5937,39.6121,39.3262,39.3447,4576832.0
2022-06-10 09:30:00,41.03,41.44,40.76,40.97,3145353.0,37.8414,38.2195,37.5923,37.786,3145353.0
2022-06-10 10:00:00,40.96,40.97,40.5,40.52,1827839.0,37.7768,37.786,37.3525,37.371,1827839.0
2022-06-10 10:30:00,40.53,40.88,40.5,40.66,1657068.0,37.3802,37.703,37.3525,37.5001,1657068.0
2022-06-10 11:00:00,40.66,40.69,40.37,40.49,1393017.0,37.5001,37.5278,37.2326,37.3433,1393017.0
2022-06-10 11:30:00,40.5,40.51,40.14,40.32,1231667.0,37.3525,37.3618,37.0205,37.1865,1231667.0
2022-06-10 12:00:00,40.32,40.56,40.31,40.37,872096.0,37.1865,37.4079,37.1773,37.2326,872096.0
2022-06-10 12:30:00,40.37,40.4,40.18,40.26,816104.0,37.2326,37.2603,37.0574,37.1312,816104.0
2022-06-10 13:00:00,40.26,40.46,40.11,40.45,842267.0,37.1312,37.3157,36.9929,37.3064,842267.0
2022-06-10 13:30:00,40.46,40.53,40.27,40.35,1214225.0,37.3157,37.3802,37.1404,37.2142,1214225.0
2022-06-10 14:00:00,40.35,40.53,40.2,40.4,818096.0,37.2142,37.3802,37.0759,37.2603,818096.0
2022-06-10 14:30:00,40.4,40.58,40.34,40.52,594416.0,37.2603,37.4263,37.205,37.371,594416.0
2022-06-10 15:00:00,40.52,40.57,40.31,40.37,1370098.0,37.371,37.4171,37.1773,37.2326,1370098.0
2022-06-10 15:30:00,40.38,40.39,40.07,40.07,5315815.0,37.2419,37.2511,36.956,36.956,5315815.0
2022-06-13 09:30:00,38.98,39.51,38.79,39.45,3166897.0,35.9507,36.4395,35.7754,36.3841,3166897.0
2022-06-13 10:00:00,39.45,39.68,39.2,39.25,2102586.0,36.3841,36.5963,36.1536,36.1997,2102586.0
2022-06-13 10:30:00,39.25,39.28,38.95,39.01,1366314.0,36.1997,36.2274,35.923,35.9783,1366314.0
2022-06-13 11:00:00,39.01,39.39,38.86,39.19,1653884.0,35.9783,36.3288,35.84,36.1444,1653884.0
2022-06-13 11:30:00,39.18,39.54,39.07,39.29,1161223.0,36.1351,36.4672,36.0337,36.2366,1161223.0
2022-06-13 12:00:00,39.29,39.51,39.23,39.38,878935.0,36.2366,36.4395,36.1812,36.3196,878935.0
2022-06-13 12:30:00,39.37,39.67,39.21,39.23,823254.0,36.3104,36.587,36.1628,36.1812,823254.0
2022-06-13 13:00:00,39.22,39.25,39.11,39.18,926269.0,36.172,36.1997,36.0706,36.1351,926269.0
2022-06-13 13:30:00,39.17,39.58,39.11,39.48,973283.0,36.1259,36.504,36.0706,36.4118,973283.0
2022-06-13 14:00:00,39.48,39.48,39.14,39.26,689415.0,36.4118,36.4118,36.0982,36.2089,689415.0
2022-06-13 14:30:00,39.26,39.53,39.19,39.27,995720.0,36.2089,36.4579,36.1444,36.2181,995720.0
2022-06-13 15:00:00,39.27,39.42,39.01,39.02,2203390.0,36.2181,36.3565,35.9783,35.9876,2203390.0
2022-06-13 15:30:00,39.02,39.07,38.77,39.01,4389510.0,35.9876,36.0337,35.757,35.9783,4389510.0
2022-06-14 09:30:00,38.77,39.27,38.38,39.19,2940987.0,35.757,36.2181,35.3973,36.1444,2940987.0
2022-06-14 10:00:00,39.2,39.3,38.73,38.73,1501894.0,36.1536,36.2458,35.7201,35.7201,1501894.0
2022-06-14 10:30:00,38.74,39.04,38.68,38.89,1200237.0,35.7293,36.006,35.674,35.8677,1200237.0
2022-06-14 11:00:00,38.89,38.99,38.37,38.56,1383088.0,35.8677,35.9599,35.3881,35.5633,1383088.0
2022-06-14 11:30:00,38.56,38.77,38.48,38.56,1188659.0,35.5633,35.757,35.4895,35.5633,1188659.0
2022-06-14 12:00:00,38.56,38.56,38.18,38.2,1271200.0,35.5633,35.5633,35.2128,35.2313,1271200.0
2022-06-14 12:30:00,38.2,38.23,37.96,38.12,1982894.0,35.2313,35.259,35.0099,35.1575,1982894.0
2022-06-14 13:00:00,38.12,38.28,37.98,38.0,1785476.0,35.1575,35.3051,35.0284,35.0468,1785476.0
2022-06-14 13:30:00,37.99,38.04,37.7,37.86,1362906.0,35.0376,35.0837,34.7701,34.9177,1362906.0
2022-06-14 14:00:00,37.85,38.02,37.71,37.74,1746898.0,34.9085,35.0653,34.7794,34.807,1746898.0
2022-06-14 14:30:00,37.73,37.74,37.25,37.45,2568508.0,34.7978,34.807,34.3551,34.5396,2568508.0
2022-06-14 15:00:00,37.44,37.53,37.01,37.34,3432785.0,34.5304,34.6134,34.1338,34.4381,3432785.0
2022-06-14 15:30:00,37.34,37.79,37.33,37.44,7414789.0,34.4381,34.8532,34.4289,34.5304,7414789.0
2022-06-15 09:30:00,38.0,38.37,37.8,38.22,2843217.0,35.0468,35.3881,34.8624,35.2497,2843217.0
2022-06-15 10:00:00,38.22,38.34,37.85,38.11,1765967.0,35.2497,35.3604,34.9085,35.1483,1765967.0
2022-06-15 10:30:00,38.11,38.11,37.77,37.81,1247550.0,35.1483,35.1483,34.8347,34.8716,1247550.0
2022-06-15 11:00:00,37.82,37.86,37.55,37.69,1097418.0,34.8808,34.9177,34.6318,34.7609,1097418.0
2022-06-15 11:30:00,37.69,38.15,37.65,38.08,1522272.0,34.7609,35.1852,34.724,35.1206,1522272.0
2022-06-15 12:00:00,38.08,38.26,38.0,38.12,1112456.0,35.1206,35.2866,35.0468,35.1575,1112456.0
2022-06-15 12:30:00,38.12,38.19,37.82,37.84,897179.0,35.1575,35.2221,34.8808,34.8993,897179.0
2022-06-15 13:00:00,37.84,38.05,37.83,38.01,733305.0,34.8993,35.0929,34.89,35.0561,733305.0
2022-06-15 13:30:00,38.02,38.05,37.82,37.99,1007004.0,35.0653,35.0929,34.8808,35.0376,1007004.0
2022-06-15 14:00:00,37.99,38.24,37.47,37.6,2067101.0,35.0376,35.2682,34.558,34.6779,2067101.0
2022-06-15 14:30:00,37.6,38.39,37.33,37.94,2952279.0,34.6779,35.4065,34.4289,34.9915,2952279.0
2022-06-15 15:00:00,37.94,38.51,37.93,38.5,2601885.0,34.9915,35.5172,34.9823,35.508,2601885.0
2022-06-15 15:30:00,38.5,38.66,38.08,38.17,5311174.0,35.508,35.6555,35.1206,35.2036,5311174.0
2022-06-16 09:30:00,37.36,37.38,36.62,36.62,3029775.0,34.4566,34.475,33.7741,33.7741,3029775.0
2022-06-16 10:00:00,36.61,37.11,36.54,37.09,2309546.0,33.7649,34.226,33.7003,34.2076,2309546.0
2022-06-16 10:30:00,37.08,37.08,36.59,36.66,1276536.0,34.1983,34.1983,33.7464,33.811,1276536.0
2022-06-16 11:00:00,36.65,37.0,36.64,36.9,1281421.0,33.8017,34.1245,33.7925,34.0323,1281421.0
2022-06-16 11:30:00,36.9,36.93,36.71,36.87,1115382.0,34.0323,34.06,33.8571,34.0047,1115382.0
2022-06-16 12:00:00,36.86,37.06,36.74,37.05,1652198.0,33.9954,34.1799,33.8848,34.1707,1652198.0
2022-06-16 12:30:00,37.04,37.25,36.95,37.25,1192270.0,34.1614,34.3551,34.0784,34.3551,1192270.0
2022-06-16 13:00:00,37.24,37.73,37.22,37.7,2857473.0,34.3459,34.7978,34.3275,34.7701,2857473.0
2022-06-16 13:30:00,37.69,37.71,37.4,37.41,1790419.0,34.7609,34.7794,34.4935,34.5027,1790419.0
2022-06-16 14:00:00,37.41,37.5,37.3,37.47,2789091.0,34.5027,34.5857,34.4012,34.558,2789091.0
2022-06-16 14:30:00,37.46,37.66,37.4,37.5,2352819.0,34.5488,34.7333,34.4935,34.5857,2352819.0
2022-06-16 15:00:00,37.5,37.7,37.46,37.55,2052900.0,34.5857,34.7701,34.5488,34.6318,2052900.0
2022-06-16 15:30:00,37.55,37.69,37.44,37.69,6133889.0,34.6318,34.7609,34.5304,34.7609,6133889.0
2022-06-17 09:30:00,37.83,38.2,37.55,38.04,5320451.0,34.89,35.2313,34.6318,35.0837,5320451.0
2022-06-17 10:00:00,38.05,38.08,37.62,37.68,1706000.0,35.0929,35.1206,34.6964,34.7517,1706000.0
2022-06-17 10:30:00,37.67,37.8,37.5,37.75,1625889.0,34.7425,34.8624,34.5857,34.8163,1625889.0
2022-06-17 11:00:00,37.75,38.13,37.69,37.98,2319554.0,34.8163,35.1667,34.7609,35.0284,2319554.0
2022-06-17 11:30:00,37.98,38.11,37.89,38.0,2837406.0,35.0284,35.1483,34.9454,35.0468,2837406.0
2022-06-17 12:00:00,38.0,38.32,37.95,38.29,1731686.0,35.0468,35.342,35.0007,35.3143,1731686.0
2022-06-17 12:30:00,38.29,38.35,38.17,38.27,1182950.0,35.3143,35.3696,35.2036,35.2959,1182950.0
2022-06-17 13:00:00,38.27,38.65,38.23,38.35,1514641.0,35.2959,35.6463,35.259,35.3696,1514641.0
2022-06-17 13:30:00,38.35,38.58,38.24,38.49,1385422.0,35.3696,35.5818,35.2682,35.4988,1385422.0
2022-06-17 14:00:00,38.49,38.82,38.48,38.66,1344468.0,35.4988,35.8031,35.4895,35.6555,1344468.0
2022-06-17 14:30:00,38.66,38.97,38.63,38.76,2238186.0,35.6555,35.9415,35.6279,35.7478,2238186.0
2022-06-17 15:00:00,38.76,38.9,38.6,38.87,2295714.0,35.7478,35.8769,35.6002,35.8492,2295714.0
2022-06-17 15:30:00,38.87,38.88,38.46,38.48,5348362.0,35.8492,35.8584,35.4711,35.4895,5348362.0
2022-06-21 09:30:00,39.86,39.94,39.47,39.71,3162373.0,36.7623,36.8361,36.4026,36.6239,3162373.0
2022-06-21 10:00:00,39.69,39.86,39.56,39.56,2344009.0,36.6055,36.7623,36.4856,36.4856,2344009.0
2022-06-21 10:30:00,39.55,39.57,39.33,39.45,1173899.0,36.4764,36.4948,36.2735,36.3841,1173899.0
2022-06-21 11:00:00,39.43,39.51,39.16,39.23,956389.0,36.3657,36.4395,36.1167,36.1812,956389.0
2022-06-21 11:30:00,39.23,39.23,38.91,38.92,877289.0,36.1812,36.1812,35.8861,35.8953,877289.0
2022-06-21 12:00:00,38.92,39.15,38.9,39.14,841852.0,35.8953,36.1075,35.8769,36.0982,841852.0
2022-06-21 12:30:00,39.14,39.21,39.04,39.19,863538.0,36.0982,36.1628,36.006,36.1444,863538.0
2022-06-21 13:00:00,39.19,39.3,39.1,39.11,672174.0,36.1444,36.2458,36.0613,36.0706,672174.0
2022-06-21 13:30:00,39.11,39.17,38.86,38.94,580719.0,36.0706,36.1259,35.84,35.9138,580719.0
2022-06-21 14:00:00,38.94,39.11,38.92,39.03,629092.0,35.9138,36.0706,35.8953,35.9968,629092.0
2022-06-21 14:30:00,39.04,39.14,38.95,39.12,553798.0,36.006,36.0982,35.923,36.0798,553798.0
2022-06-21 15:00:00,39.13,39.2,39.01,39.04,1389530.0,36.089,36.1536,35.9783,36.006,1389530.0
2022-06-21 15:30:00,39.03,39.09,38.89,38.99,3126803.0,35.9968,36.0521,35.8677,35.9599,3126803.0
2022-06-22 09:30:00,38.39,38.7,38.31,38.57,1783974.0,35.4065,35.6924,35.3327,35.5725,1783974.0
2022-06-22 10:00:00,38.57,39.04,38.55,38.91,1326539.0,35.5725,36.006,35.5541,35.8861,1326539.0
2022-06-22 10:30:00,38.91,38.97,38.62,38.66,855672.0,35.8861,35.9415,35.6187,35.6555,855672.0
2022-06-22 11:00:00,38.65,38.72,38.49,38.71,770451.0,35.6463,35.7109,35.4988,35.7017,770451.0
2022-06-22 11:30:00,38.71,38.84,38.48,38.54,986059.0,35.7017,35.8216,35.4895,35.5449,986059.0
2022-06-22 12:00:00,38.54,38.74,38.48,38.69,548728.0,35.5449,35.7293,35.4895,35.6832,548728.0
2022-06-22 12:30:00,38.69,38.71,38.53,38.64,815269.0,35.6832,35.7017,35.5356,35.6371,815269.0
2022-06-22 13:00:00,38.65,38.77,38.52,38.75,602975.0,35.6463,35.757,35.5264,35.7385,602975.0
2022-06-22 13:30:00,38.75,38.89,38.66,38.88,649544.0,35.7385,35.8677,35.6555,35.8584,649544.0
2022-06-22 14:00:00,38.88,39.07,38.85,38.88,853166.0,35.8584,36.0337,35.8308,35.8584,853166.0
2022-06-22 14:30:00,38.89,38.9,38.77,38.84,680616.0,35.8677,35.8769,35.757,35.8216,680616.0
2022-06-22 15:00:00,38.85,38.87,38.73,38.75,989418.0,35.8308,35.8492,35.7201,35.7385,989418.0
2022-06-22 15:30:00,38.76,38.79,38.54,38.57,2513013.0,35.7478,35.7754,35.5449,35.5725,2513013.0
2022-06-23 09:30:00,38.06,38.36,37.72,38.17,2613534.0,35.1022,35.3789,34.7886,35.2036,2613534.0
2022-06-23 10:00:00,38.16,38.18,37.65,37.74,1396394.0,35.1944,35.2128,34.724,34.807,1396394.0
2022-06-23 10:30:00,37.74,37.79,37.49,37.6,2079035.0,34.807,34.8532,34.5765,34.6779,2079035.0
2022-06-23 11:00:00,37.6,37.69,37.47,37.51,1002103.0,34.6779,34.7609,34.558,34.5949,1002103.0
2022-06-23 11:30:00,37.51,37.53,37.27,37.38,1239734.0,34.5949,34.6134,34.3736,34.475,1239734.0
2022-06-23 12:00:00,37.39,37.46,37.23,37.3,1222784.0,34.4842,34.5488,34.3367,34.4012,1222784.0
2022-06-23 12:30:00,37.3,37.33,37.15,37.27,923646.0,34.4012,34.4289,34.2629,34.3736,923646.0
2022-06-23 13:00:00,37.27,37.41,37.18,37.29,957248.0,34.3736,34.5027,34.2906,34.392,957248.0
2022-06-23 13:30:00,37.29,37.4,37.17,37.36,776928.0,34.392,34.4935,34.2813,34.4566,776928.0
2022-06-23 14:00:00,37.36,37.38,37.24,37.38,839483.0,34.4566,34.475,34.3459,34.475,839483.0
2022-06-23 14:30:00,37.38,37.55,37.36,37.5,1013781.0,34.475,34.6318,34.4566,34.5857,1013781.0
2022-06-23 15:00:00,37.5,37.71,37.41,37.68,1060285.0,34.5857,34.7794,34.5027,34.7517,1060285.0
2022-06-23 15:30:00,37.68,37.95,37.67,37.89,2742457.0,34.7517,35.0007,34.7425,34.9454,2742457.0
2022-06-24 09:30:00,38.68,39.75,38.51,39.72,4181290.0,35.674,36.6608,35.5172,36.6332,4181290.0
2022-06-24 10:00:00,39.72,40.49,39.71,40.37,3432444.0,36.6332,37.3433,36.6239,37.2326,3432444.0
2022-06-24 10:30:00,40.37,40.65,40.31,40.59,2244128.0,37.2326,37.4909,37.1773,37.4356,2244128.0
2022-06-24 11:00:00,40.59,40.86,40.55,40.8,2115844.0,37.4356,37.6846,37.3987,37.6292,2115844.0
2022-06-24 11:30:00,40.8,41.1,40.72,40.85,2112432.0,37.6292,37.9059,37.5554,37.6753,2112432.0
2022-06-24 12:00:00,40.86,40.94,40.58,40.62,1476110.0,37.6846,37.7584,37.4263,37.4632,1476110.0
2022-06-24 12:30:00,40.63,40.86,40.61,40.78,792654.0,37.4724,37.6846,37.454,37.6108,792654.0
2022-06-24 13:00:00,40.77,40.9,40.67,40.73,1157326.0,37.6016,37.7215,37.5093,37.5647,1157326.0
2022-06-24 13:30:00,40.73,40.75,40.61,40.65,1363895.0,37.5647,37.5831,37.454,37.4909,1363895.0
2022-06-24 14:00:00,40.65,40.75,40.6,40.64,1069290.0,37.4909,37.5831,37.4448,37.4817,1069290.0
2022-06-24 14:30:00,40.64,40.75,40.58,40.74,983518.0,37.4817,37.5831,37.4263,37.5739,983518.0
2022-06-24 15:00:00,40.73,40.94,40.69,40.89,1775042.0,37.5647,37.7584,37.5278,37.7122,1775042.0
2022-06-24 15:30:00,40.89,40.93,40.57,40.77,6025424.0,37.7122,37.7491,37.4171,37.6016,6025424.0
2022-06-27 09:30:00,40.84,40.99,40.12,40.15,2010321.0,37.6661,37.8045,37.0021,37.0297,2010321.0
2022-06-27 10:00:00,40.14,40.37,39.96,40.09,1045254.0,37.0205,37.2326,36.8545,36.9744,1045254.0
2022-06-27 10:30:00,40.08,40.58,40.07,40.51,862904.0,36.9652,37.4263,36.956,37.3618,862904.0
2022-06-27 11:00:00,40.5,40.7,40.29,40.61,728593.0,37.3525,37.537,37.1589,37.454,728593.0
2022-06-27 11:30:00,40.61,40.72,40.52,40.66,733555.0,37.454,37.5554,37.371,37.5001,733555.0
2022-06-27 12:00:00,40.66,40.68,40.37,40.4,598630.0,37.5001,37.5186,37.2326,37.2603,598630.0
2022-06-27 12:30:00,40.39,40.44,40.29,40.36,461027.0,37.2511,37.2972,37.1589,37.2234,461027.0
2022-06-27 13:00:00,40.36,40.38,40.14,40.14,652124.0,37.2234,37.2419,37.0205,37.0205,652124.0
2022-06-27 13:30:00,40.14,40.16,39.97,40.07,815475.0,37.0205,37.039,36.8637,36.956,815475.0
2022-06-27 14:00:00,40.07,40.17,40.02,40.05,891082.0,36.956,37.0482,36.9098,36.9375,891082.0
2022-06-27 14:30:00,40.05,40.12,39.99,40.0,611432.0,36.9375,37.0021,36.8822,36.8914,611432.0
2022-06-27 15:00:00,40.0,40.16,39.89,40.15,1078434.0,36.8914,37.039,36.79,37.0297,1078434.0
2022-06-27 15:30:00,40.15,40.25,39.99,40.23,2379205.0,37.0297,37.122,36.8822,37.1035,2379205.0
2022-06-28 09:30:00,40.97,41.56,40.97,41.51,2225854.0,37.786,38.3302,37.786,38.2841,2225854.0
2022-06-28 10:00:00,41.5,41.53,41.07,41.26,1432601.0,38.2748,38.3025,37.8782,38.0535,1432601.0
2022-06-28 10:30:00,41.25,41.32,41.08,41.31,1109161.0,38.0443,38.1088,37.8875,38.0996,1109161.0
2022-06-28 11:00:00,41.29,41.32,40.52,40.56,890100.0,38.0812,38.1088,37.371,37.4079,890100.0
2022-06-28 11:30:00,40.55,40.66,40.44,40.52,676694.0,37.3987,37.5001,37.2972,37.371,676694.0
2022-06-28 12:00:00,40.52,40.71,40.47,40.7,644543.0,37.371,37.5462,37.3249,37.537,644543.0
2022-06-28 12:30:00,40.69,40.72,40.57,40.6,418975.0,37.5278,37.5554,37.4171,37.4448,418975.0
2022-06-28 13:00:00,40.59,40.65,40.39,40.52,509974.0,37.4356,37.4909,37.2511,37.371,509974.0
2022-06-28 13:30:00,40.51,40.54,40.38,40.42,560607.0,37.3618,37.3894,37.2419,37.2788,560607.0
2022-06-28 14:00:00,40.42,40.51,40.16,40.25,609983.0,37.2788,37.3618,37.039,37.122,609983.0
2022-06-28 14:30:00,40.24,40.24,40.08,40.16,539714.0,37.1128,37.1128,36.9652,37.039,539714.0
2022-06-28 15:00:00,40.16,40.34,40.11,40.29,663116.0,37.039,37.205,36.9929,37.1589,663116.0
2022-06-28 15:30:00,40.29,40.3,40.15,40.19,2334634.0,37.1589,37.1681,37.0297,37.0666,2334634.0
2022-06-29 09:30:00,40.27,40.53,39.92,40.24,1432113.0,37.1404,37.3802,36.8176,37.1128,1432113.0
2022-06-29 10:00:00,40.23,40.37,39.92,40.09,851601.0,37.1035,37.2326,36.8176,36.9744,851601.0
2022-06-29 10:30:00,40.09,40.29,39.97,40.02,588250.0,36.9744,37.1589,36.8637,36.9098,588250.0
2022-06-29 11:00:00,40.02,40.11,39.88,39.93,688169.0,36.9098,36.9929,36.7807,36.8268,688169.0
2022-06-29 11:30:00,39.92,40.09,39.81,39.97,641806.0,36.8176,36.9744,36.7162,36.8637,641806.0
2022-06-29 12:00:00,39.96,39.98,39.62,39.65,684622.0,36.8545,36.873,36.5409,36.5686,684622.0
2022-06-29 12:30:00,39.65,39.78,39.58,39.72,642528.0,36.5686,36.6885,36.504,36.6332,642528.0
2022-06-29 13:00:00,39.72,39.89,39.54,39.65,595847.0,36.6332,36.79,36.4672,36.5686,595847.0
2022-06-29 13:30:00,39.65,39.8,39.59,39.79,549142.0,36.5686,36.7069,36.5133,36.6977,549142.0
2022-06-29 14:00:00,39.79,39.91,39.68,39.79,701873.0,36.6977,36.8084,36.5963,36.6977,701873.0
2022-06-29 14:30:00,39.8,39.82,39.57,39.69,734905.0,36.7069,36.7254,36.4948,36.6055,734905.0
2022-06-29 15:00:00,39.68,39.84,39.59,39.83,820194.0,36.5963,36.7438,36.5133,36.7346,820194.0
2022-06-29 15:30:00,39.83,39.83,39.62,39.7,2439838.0,36.7346,36.7346,36.5409,36.6147,2439838.0
2022-06-30 09:30:00,39.07,39.07,38.28,38.55,2184556.0,36.0337,36.0337,35.3051,35.5541,2184556.0
2022-06-30 10:00:00,38.56,38.99,38.51,38.85,989662.0,35.5633,35.9599,35.5172,35.8308,989662.0
2022-06-30 10:30:00,38.85,39.11,38.7,39.08,992277.0,35.8308,36.0706,35.6924,36.0429,992277.0
2022-06-30 11:00:00,39.07,39.42,38.97,39.34,739266.0,36.0337,36.3565,35.9415,36.2827,739266.0
2022-06-30 11:30:00,39.35,39.37,39.19,39.31,672671.0,36.2919,36.3104,36.1444,36.255,672671.0
2022-06-30 12:00:00,39.3,39.6,39.22,39.6,586709.0,36.2458,36.5225,36.172,36.5225,586709.0
2022-06-30 12:30:00,39.61,39.71,39.44,39.53,570645.0,36.5317,36.6239,36.3749,36.4579,570645.0
2022-06-30 13:00:00,39.53,39.6,39.24,39.32,566772.0,36.4579,36.5225,36.1905,36.2643,566772.0
2022-06-30 13:30:00,39.32,39.56,39.32,39.42,610735.0,36.2643,36.4856,36.2643,36.3565,610735.0
2022-06-30 14:00:00,39.42,39.45,39.19,39.33,621280.0,36.3565,36.3841,36.1444,36.2735,621280.0
2022-06-30 14:30:00,39.33,39.35,39.08,39.14,553993.0,36.2735,36.2919,36.0429,36.0982,553993.0
2022-06-30 15:00:00,39.14,39.23,38.97,39.23,1014321.0,36.0982,36.1812,35.9415,36.1812,1014321.0
2022-06-30 15:30:00,39.23,39.29,38.96,39.18,3355779.0,36.1812,36.2366,35.9322,36.1351,3355779.0
2022-07-01 09:30:00,38.72,39.72,38.72,39.34,1288438.0,35.7109,36.6332,35.7109,36.2827,1288438.0
2022-07-01 10:00:00,39.33,39.46,38.65,38.67,1185931.0,36.2735,36.3934,35.6463,35.6648,1185931.0
2022-07-01 10:30:00,38.67,38.91,38.46,38.87,937994.0,35.6648,35.8861,35.4711,35.8492,937994.0
2022-07-01 11:00:00,38.86,39.05,38.78,38.94,686056.0,35.84,36.0152,35.7662,35.9138,686056.0
2022-07-01 11:30:00,38.95,39.13,38.94,39.01,584709.0,35.923,36.089,35.9138,35.9783,584709.0
2022-07-01 12:00:00,39.02,39.45,38.99,39.45,727556.0,35.9876,36.3841,35.9599,36.3841,727556.0
2022-07-01 12:30:00,39.45,39.45,39.22,39.27,606457.0,36.3841,36.3841,36.172,36.2181,606457.0
2022-07-01 13:00:00,39.27,39.48,39.26,39.41,556352.0,36.2181,36.4118,36.2089,36.3473,556352.0
2022-07-01 13:30:00,39.41,39.59,39.38,39.59,633412.0,36.3473,36.5133,36.3196,36.5133,633412.0
2022-07-01 14:00:00,39.6,39.82,39.55,39.76,879665.0,36.5225,36.7254,36.4764,36.6701,879665.0
2022-07-01 14:30:00,39.76,39.85,39.73,39.8,398356.0,36.6701,36.7531,36.6424,36.7069,398356.0
2022-07-01 15:00:00,39.8,40.0,39.69,39.98,1125075.0,36.7069,36.8914,36.6055,36.873,1125075.0
2022-07-01 15:30:00,39.98,40.08,39.82,39.93,2370573.0,36.873,36.9652,36.7254,36.8268,2370573.0
2022-07-05 09:30:00,39.0,39.0,38.51,38.6,1658869.0,35.9691,35.9691,35.5172,35.6002,1658869.0
2022-07-05 10:00:00,38.6,39.0,38.51,38.82,922100.0,35.6002,35.9691,35.5172,35.8031,922100.0
2022-07-05 10:30:00,38.82,39.07,38.71,38.92,820620.0,35.8031,36.0337,35.7017,35.8953,820620.0
2022-07-05 11:00:00,38.92,39.03,38.78,38.78,605131.0,35.8953,35.9968,35.7662,35.7662,605131.0
2022-07-05 11:30:00,38.79,39.03,38.71,39.0,716617.0,35.7754,35.9968,35.7017,35.9691,716617.0
2022-07-05 12:00:00,39.0,39.35,38.95,39.3,877386.0,35.9691,36.2919,35.923,36.2458,877386.0
2022-07-05 12:30:00,39.31,39.42,39.22,39.38,696401.0,36.255,36.3565,36.172,36.3196,696401.0
2022-07-05 13:00:00,39.38,39.53,39.25,39.46,763277.0,36.3196,36.4579,36.1997,36.3934,763277.0
2022-07-05 13:30:00,39.47,39.65,39.45,39.51,752286.0,36.4026,36.5686,36.3841,36.4395,752286.0
2022-07-05 14:00:00,39.5,39.75,39.47,39.74,775441.0,36.4303,36.6608,36.4026,36.6516,775441.0
2022-07-05 14:30:00,39.74,39.9,39.71,39.79,1527748.0,36.6516,36.7992,36.6239,36.6977,1527748.0
2022-07-05 15:00:00,39.79,40.0,39.71,39.93,1641176.0,36.6977,36.8914,36.6239,36.8268,1641176.0
2022-07-05 15:30:00,39.94,40.12,39.77,40.11,3487336.0,36.8361,37.0021,36.6793,36.9929,3487336.0
2022-07-06 09:30:00,39.61,40.03,39.15,39.17,1750156.0,36.5317,36.9191,36.1075,36.1259,1750156.0
2022-07-06 10:00:00,39.17,39.55,39.07,39.54,1569084.0,36.1259,36.4764,36.0337,36.4672,1569084.0
2022-07-06 10:30:00,39.54,39.58,38.95,39.07,1241868.0,36.4672,36.504,35.923,36.0337,1241868.0
2022-07-06 11:00:00,39.06,39.11,38.94,39.05,737629.0,36.0245,36.0706,35.9138,36.0152,737629.0
2022-07-06 11:30:00,39.05,39.12,38.92,39.1,702071.0,36.0152,36.0798,35.8953,36.0613,702071.0
2022-07-06 12:00:00,39.11,39.14,38.97,39.05,723635.0,36.0706,36.0982,35.9415,36.0152,723635.0
2022-07-06 12:30:00,39.05,39.1,39.01,39.08,582987.0,36.0152,36.0613,35.9783,36.0429,582987.0
2022-07-06 13:00:00,39.08,39.22,39.08,39.09,589303.0,36.0429,36.172,36.0429,36.0521,589303.0
2022-07-06 13:30:00,39.09,39.26,39.06,39.24,435474.0,36.0521,36.2089,36.0245,36.1905,435474.0
2022-07-06 14:00:00,39.23,39.41,39.08,39.39,1217195.0,36.1812,36.3473,36.0429,36.3288,1217195.0
2022-07-06 14:30:00,39.38,39.65,39.34,39.52,1009579.0,36.3196,36.5686,36.2827,36.4487,1009579.0
2022-07-06 15:00:00,39.53,39.69,39.42,39.66,867486.0,36.4579,36.6055,36.3565,36.5778,867486.0
2022-07-06 15:30:00,39.67,39.82,39.48,39.51,2102553.0,36.587,36.7254,36.4118,36.4395,2102553.0
2022-07-07 09:30:00,40.21,40.49,39.97,40.16,2114861.0,37.0851,37.3433,36.8637,37.039,2114861.0
2022-07-07 10:00:00,40.15,40.15,39.86,40.01,929495.0,37.0297,37.0297,36.7623,36.9006,929495.0
2022-07-07 10:30:00,40.01,40.27,39.99,40.14,666280.0,36.9006,37.1404,36.8822,37.0205,666280.0
2022-07-07 11:00:00,40.14,40.26,40.1,40.18,779677.0,37.0205,37.1312,36.9836,37.0574,779677.0
2022-07-07 11:30:00,40.18,40.25,40.06,40.2,979426.0,37.0574,37.122,36.9467,37.0759,979426.0
2022-07-07 12:00:00,40.19,40.3,40.09,40.09,504864.0,37.0666,37.1681,36.9744,36.9744,504864.0
2022-07-07 12:30:00,40.1,40.11,39.91,39.95,754647.0,36.9836,36.9929,36.8084,36.8453,754647.0
2022-07-07 13:00:00,39.96,39.96,39.74,39.76,508532.0,36.8545,36.8545,36.6516,36.6701,508532.0
2022-07-07 13:30:00,39.76,39.9,39.72,39.81,676504.0,36.6701,36.7992,36.6332,36.7162,676504.0
2022-07-07 14:00:00,39.81,40.02,39.8,39.98,731083.0,36.7162,36.9098,36.7069,36.873,731083.0
2022-07-07 14:30:00,39.98,40.09,39.88,40.09,732843.0,36.873,36.9744,36.7807,36.9744,732843.0
2022-07-07 15:00:00,40.09,40.32,40.07,40.18,1509398.0,36.9744,37.1865,36.956,37.0574,1509398.0
2022-07-07 15:30:00,40.18,40.21,40.09,40.13,3153192.0,37.0574,37.0851,36.9744,37.0113,3153192.0
2022-07-08 09:30:00,40.3,40.7,39.95,40.01,2026606.0,37.1681,37.537,36.8453,36.9006,2026606.0
2022-07-08 10:00:00,40.01,40.22,39.86,40.2,1027333.0,36.9006,37.0943,36.7623,37.0759,1027333.0
2022-07-08 10:30:00,40.2,40.51,40.18,40.34,826674.0,37.0759,37.3618,37.0574,37.205,826674.0
2022-07-08 11:00:00,40.33,40.51,40.3,40.37,464235.0,37.1958,37.3618,37.1681,37.2326,464235.0
2022-07-08 11:30:00,40.36,40.39,40.1,40.23,515886.0,37.2234,37.2511,36.9836,37.1035,515886.0
2022-07-08 12:00:00,40.23,40.24,40.01,40.03,634140.0,37.1035,37.1128,36.9006,36.9191,634140.0
2022-07-08 12:30:00,40.04,40.08,39.98,40.02,382345.0,36.9283,36.9652,36.873,36.9098,382345.0
2022-07-08 13:00:00,40.01,40.04,39.9,40.03,376585.0,36.9006,36.9283,36.7992,36.9191,376585.0
2022-07-08 13:30:00,40.03,40.13,39.97,40.04,433794.0,36.9191,37.0113,36.8637,36.9283,433794.0
2022-07-08 14:00:00,40.04,40.24,40.01,40.23,358298.0,36.9283,37.1128,36.9006,37.1035,358298.0
2022-07-08 14:30:00,40.24,40.35,40.23,40.31,399815.0,37.1128,37.2142,37.1035,37.1773,399815.0
2022-07-08 15:00:00,40.32,40.43,40.28,40.39,1172263.0,37.1865,37.288,37.1496,37.2511,1172263.0
2022-07-08 15:30:00,40.39,40.4,40.15,40.19,1992749.0,37.2511,37.2603,37.0297,37.0666,1992749.0
2022-07-11 09:30:00,39.67,39.89,39.24,39.82,1361162.0,36.587,36.79,36.1905,36.7254,1361162.0
2022-07-11 10:00:00,39.8,40.01,39.62,39.67,682837.0,36.7069,36.9006,36.5409,36.587,682837.0
2022-07-11 10:30:00,39.68,39.76,39.5,39.51,454286.0,36.5963,36.6701,36.4303,36.4395,454286.0
2022-07-11 11:00:00,39.51,39.67,39.48,39.65,415918.0,36.4395,36.587,36.4118,36.5686,415918.0
2022-07-11 11:30:00,39.64,39.67,39.49,39.6,477909.0,36.5594,36.587,36.421,36.5225,477909.0
2022-07-11 12:00:00,39.59,39.64,39.46,39.58,396357.0,36.5133,36.5594,36.3934,36.504,396357.0
2022-07-11 12:30:00,39.58,39.7,39.57,39.66,375508.0,36.504,36.6147,36.4948,36.5778,375508.0
2022-07-11 13:00:00,39.65,39.79,39.63,39.76,447433.0,36.5686,36.6977,36.5502,36.6701,447433.0
2022-07-11 13:30:00,39.76,39.83,39.66,39.71,388466.0,36.6701,36.7346,36.5778,36.6239,388466.0
2022-07-11 14:00:00,39.71,39.76,39.64,39.73,771590.0,36.6239,36.6701,36.5594,36.6424,771590.0
2022-07-11 14:30:00,39.72,39.85,39.68,39.71,970531.0,36.6332,36.7531,36.5963,36.6239,970531.0
2022-07-11 15:00:00,39.71,39.73,39.62,39.66,1277675.0,36.6239,36.6424,36.5409,36.5778,1277675.0
2022-07-11 15:30:00,39.66,39.84,39.64,39.8,2562404.0,36.5778,36.7438,36.5594,36.7069,2562404.0
2022-07-12 09:30:00,39.08,39.93,39.01,39.86,1227562.0,36.0429,36.8268,35.9783,36.7623,1227562.0
2022-07-12 10:00:00,39.85,40.05,39.69,39.95,818355.0,36.7531,36.9375,36.6055,36.8453,818355.0
2022-07-12 10:30:00,39.95,40.07,39.89,40.06,553746.0,36.8453,36.956,36.79,36.9467,553746.0
2022-07-12 11:00:00,40.06,40.39,39.95,40.37,811262.0,36.9467,37.2511,36.8453,37.2326,811262.0
2022-07-12 11:30:00,40.37,40.47,40.33,40.42,1298035.0,37.2326,37.3249,37.1958,37.2788,1298035.0
2022-07-12 12:00:00,40.43,40.45,40.21,40.29,499995.0,37.288,37.3064,37.0851,37.1589,499995.0
2022-07-12 12:30:00,40.29,40.41,40.28,40.34,366184.0,37.1589,37.2695,37.1496,37.205,366184.0
2022-07-12 13:00:00,40.34,40.39,40.09,40.11,595590.0,37.205,37.2511,36.9744,36.9929,595590.0
2022-07-12 13:30:00,40.11,40.19,40.09,40.12,395086.0,36.9929,37.0666,36.9744,37.0021,395086.0
2022-07-12 14:00:00,40.13,40.19,40.03,40.09,466247.0,37.0113,37.0666,36.9191,36.9744,466247.0
2022-07-12 14:30:00,40.09,40.12,39.86,39.87,517809.0,36.9744,37.0021,36.7623,36.7715,517809.0
2022-07-12 15:00:00,39.87,39.87,39.63,39.67,780088.0,36.7715,36.7715,36.5502,36.587,780088.0
2022-07-12 15:30:00,39.68,39.7,39.5,39.61,2664244.0,36.5963,36.6147,36.4303,36.5317,2664244.0
2022-07-13 09:30:00,39.08,39.21,38.74,38.76,1576756.0,36.0429,36.1628,35.7293,35.7478,1576756.0
2022-07-13 10:00:00,38.76,38.8,38.41,38.69,1283601.0,35.7478,35.7847,35.425,35.6832,1283601.0
2022-07-13 10:30:00,38.68,38.94,38.64,38.84,1228620.0,35.674,35.9138,35.6371,35.8216,1228620.0
2022-07-13 11:00:00,38.84,38.96,38.68,38.76,909931.0,35.8216,35.9322,35.674,35.7478,909931.0
2022-07-13 11:30:00,38.76,38.95,38.62,38.87,774349.0,35.7478,35.923,35.6187,35.8492,774349.0
2022-07-13 12:00:00,38.88,39.13,38.83,39.1,445260.0,35.8584,36.089,35.8123,36.0613,445260.0
2022-07-13 12:30:00,39.09,39.21,39.06,39.15,490279.0,36.0521,36.1628,36.0245,36.1075,490279.0
2022-07-13 13:00:00,39.15,39.35,39.1,39.23,482433.0,36.1075,36.2919,36.0613,36.1812,482433.0
2022-07-13 13:30:00,39.23,39.27,39.14,39.24,437109.0,36.1812,36.2181,36.0982,36.1905,437109.0
2022-07-13 14:00:00,39.25,39.25,38.95,39.15,515921.0,36.1997,36.1997,35.923,36.1075,515921.0
2022-07-13 14:30:00,39.16,39.3,39.13,39.29,533742.0,36.1167,36.2458,36.089,36.2366,533742.0
2022-07-13 15:00:00,39.3,39.31,39.16,39.16,646604.0,36.2458,36.255,36.1167,36.1167,646604.0
2022-07-13 15:30:00,39.16,39.19,39.06,39.06,1890853.0,36.1167,36.1444,36.0245,36.0245,1890853.0
2022-07-14 09:30:00,38.09,38.23,37.43,38.05,2978661.0,35.1298,35.259,34.5211,35.0929,2978661.0
2022-07-14 10:00:00,38.06,38.27,37.84,38.26,2264657.0,35.1022,35.2959,34.8993,35.2866,2264657.0
2022-07-14 10:30:00,38.26,38.32,37.97,38.08,1776476.0,35.2866,35.342,35.0192,35.1206,1776476.0
2022-07-14 11:00:00,38.09,38.32,38.04,38.24,1296143.0,35.1298,35.342,35.0837,35.2682,1296143.0
2022-07-14 11:30:00,38.25,38.63,38.08,38.61,1201577.0,35.2774,35.6279,35.1206,35.6094,1201577.0
2022-07-14 12:00:00,38.61,38.69,38.43,38.57,1491117.0,35.6094,35.6832,35.4434,35.5725,1491117.0
2022-07-14 12:30:00,38.57,38.58,38.35,38.44,1049526.0,35.5725,35.5818,35.3696,35.4526,1049526.0
2022-07-14 13:00:00,38.44,38.69,38.35,38.65,964198.0,35.4526,35.6832,35.3696,35.6463,964198.0
2022-07-14 13:30:00,38.64,38.64,38.38,38.52,990513.0,35.6371,35.6371,35.3973,35.5264,990513.0
2022-07-14 14:00:00,38.51,38.72,38.46,38.7,745940.0,35.5172,35.7109,35.4711,35.6924,745940.0
2022-07-14 14:30:00,38.7,38.74,38.59,38.7,825992.0,35.6924,35.7293,35.591,35.6924,825992.0
2022-07-14 15:00:00,38.71,38.75,38.57,38.75,776532.0,35.7017,35.7385,35.5725,35.7385,776532.0
2022-07-14 15:30:00,38.74,38.75,38.55,38.68,3225246.0,35.7293,35.7385,35.5541,35.674,3225246.0
2022-07-15 09:30:00,39.4,40.83,39.23,40.55,5785420.0,36.338,37.6569,36.1812,37.3987,5785420.0
2022-07-15 10:00:00,40.55,41.71,40.54,41.55,4246904.0,37.3987,38.4685,37.3894,38.3209,4246904.0
2022-07-15 10:30:00,41.56,41.81,41.27,41.44,3407249.0,38.3302,38.5607,38.0627,38.2195,3407249.0
2022-07-15 11:00:00,41.43,41.54,41.11,41.2,1689170.0,38.2103,38.3117,37.9151,37.9981,1689170.0
2022-07-15 11:30:00,41.2,41.32,40.96,41.25,1863587.0,37.9981,38.1088,37.7768,38.0443,1863587.0
2022-07-15 12:00:00,41.25,41.26,41.01,41.06,1132686.0,38.0443,38.0535,37.8229,37.869,1132686.0
2022-07-15 12:30:00,41.06,41.07,40.89,41.05,943748.0,37.869,37.8782,37.7122,37.8598,943748.0
2022-07-15 13:00:00,41.06,41.13,40.94,41.1,856337.0,37.869,37.9336,37.7584,37.9059,856337.0
2022-07-15 13:30:00,41.1,41.41,41.06,41.21,1252416.0,37.9059,38.1918,37.869,38.0074,1252416.0
2022-07-15 14:00:00,41.2,41.43,41.15,41.33,1331286.0,37.9981,38.2103,37.952,38.118,1331286.0
2022-07-15 14:30:00,41.33,41.47,41.26,41.27,1256666.0,38.118,38.2472,38.0535,38.0627,1256666.0
2022-07-15 15:00:00,41.27,41.28,41.06,41.13,1437980.0,38.0627,38.0719,37.869,37.9336,1437980.0
2022-07-15 15:30:00,41.13,41.14,40.95,41.08,4782318.0,37.9336,37.9428,37.7676,37.8875,4782318.0
2022-07-18 09:30:00,41.93,42.79,41.6,41.82,3771187.0,38.6714,39.4646,38.3671,38.57,3771187.0
2022-07-18 10:00:00,41.83,41.85,41.38,41.63,1276736.0,38.5792,38.5976,38.1642,38.3947,1276736.0
2022-07-18 10:30:00,41.63,41.73,41.54,41.69,857017.0,38.3947,38.487,38.3117,38.4501,857017.0
2022-07-18 11:00:00,41.69,41.72,41.34,41.48,602304.0,38.4501,38.4777,38.1273,38.2564,602304.0
2022-07-18 11:30:00,41.48,41.65,41.45,41.62,688497.0,38.2564,38.4132,38.2287,38.3855,688497.0
2022-07-18 12:00:00,41.62,41.63,41.4,41.47,519319.0,38.3855,38.3947,38.1826,38.2472,519319.0
2022-07-18 12:30:00,41.48,41.57,41.29,41.3,465486.0,38.2564,38.3394,38.0812,38.0904,465486.0
2022-07-18 13:00:00,41.31,41.41,41.22,41.41,575496.0,38.0996,38.1918,38.0166,38.1918,575496.0
2022-07-18 13:30:00,41.41,41.43,41.28,41.36,647828.0,38.1918,38.2103,38.0719,38.1457,647828.0
2022-07-18 14:00:00,41.35,41.46,41.26,41.26,469977.0,38.1365,38.2379,38.0535,38.0535,469977.0
2022-07-18 14:30:00,41.27,41.35,41.23,41.29,532987.0,38.0627,38.1365,38.0258,38.0812,532987.0
2022-07-18 15:00:00,41.28,41.55,41.27,41.3,920671.0,38.0719,38.3209,38.0627,38.0904,920671.0
2022-07-18 15:30:00,41.29,41.3,41.02,41.18,2130060.0,38.0812,38.0904,37.8321,37.9797,2130060.0
2022-07-19 09:30:00,41.88,42.16,41.74,41.95,1990063.0,38.6253,38.8835,38.4962,38.6899,1990063.0
2022-07-19 10:00:00,41.95,42.36,41.9,42.36,1391175.0,38.6899,39.068,38.6437,39.068,1391175.0
2022-07-19 10:30:00,42.36,42.38,42.04,42.15,1812684.0,39.068,39.0864,38.7729,38.8743,1812684.0
2022-07-19 11:00:00,42.15,42.42,42.14,42.34,1310135.0,38.8743,39.1233,38.8651,39.0496,1310135.0
2022-07-19 11:30:00,42.34,42.39,42.22,42.36,945697.0,39.0496,39.0957,38.9389,39.068,945697.0
2022-07-19 12:00:00,42.34,42.4,42.24,42.38,701696.0,39.0496,39.1049,38.9573,39.0864,701696.0
2022-07-19 12:30:00,42.38,42.58,42.36,42.57,735346.0,39.0864,39.2709,39.068,39.2617,735346.0
2022-07-19 13:00:00,42.57,42.58,42.48,42.52,847870.0,39.2617,39.2709,39.1787,39.2156,847870.0
2022-07-19 13:30:00,42.53,42.81,42.5,42.81,869946.0,39.2248,39.483,39.1971,39.483,869946.0
2022-07-19 14:00:00,42.8,43.05,42.79,42.98,1978550.0,39.4738,39.7044,39.4646,39.6398,1978550.0
2022-07-19 14:30:00,42.98,43.04,42.89,42.98,1664939.0,39.6398,39.6952,39.5568,39.6398,1664939.0
2022-07-19 15:00:00,42.98,43.01,42.89,42.98,1242809.0,39.6398,39.6675,39.5568,39.6398,1242809.0
2022-07-19 15:30:00,42.97,43.07,42.73,42.9,4405046.0,39.6306,39.7228,39.4092,39.566,4405046.0
2022-07-20 09:30:00,42.54,42.88,42.45,42.61,1290107.0,39.234,39.5476,39.151,39.2986,1290107.0
2022-07-20 10:00:00,42.62,42.77,42.35,42.76,985930.0,39.3078,39.4461,39.0588,39.4369,985930.0
2022-07-20 10:30:00,42.77,43.03,42.74,42.88,1062239.0,39.4461,39.6859,39.4185,39.5476,1062239.0
2022-07-20 11:00:00,42.88,42.91,42.65,42.72,1020344.0,39.5476,39.5753,39.3355,39.4,1020344.0
2022-07-20 11:30:00,42.72,42.81,42.57,42.81,845745.0,39.4,39.483,39.2617,39.483,845745.0
2022-07-20 12:00:00,42.8,42.83,42.65,42.65,517065.0,39.4738,39.5015,39.3355,39.3355,517065.0
2022-07-20 12:30:00,42.65,42.68,42.47,42.63,701441.0,39.3355,39.3631,39.1694,39.317,701441.0
2022-07-20 13:00:00,42.63,42.71,42.43,42.71,711374.0,39.317,39.3908,39.1326,39.3908,711374.0
2022-07-20 13:30:00,42.7,42.78,42.46,42.52,571397.0,39.3816,39.4554,39.1602,39.2156,571397.0
2022-07-20 14:00:00,42.52,42.79,42.52,42.77,470086.0,39.2156,39.4646,39.2156,39.4461,470086.0
2022-07-20 14:30:00,42.77,42.8,42.63,42.73,460801.0,39.4461,39.4738,39.317,39.4092,460801.0
2022-07-20 15:00:00,42.73,42.81,42.69,42.79,592678.0,39.4092,39.483,39.3724,39.4646,592678.0
2022-07-20 15:30:00,42.8,42.87,42.67,42.73,2020190.0,39.4738,39.5384,39.3539,39.4092,2020190.0
2022-07-21 09:30:00,42.48,43.01,42.47,42.95,1340787.0,39.1787,39.6675,39.1694,39.6121,1340787.0
2022-07-21 10:00:00,42.97,42.97,42.28,42.28,1344329.0,39.6306,39.6306,38.9942,38.9942,1344329.0
2022-07-21 10:30:00,42.29,42.61,42.28,42.57,791429.0,39.0034,39.2986,38.9942,39.2617,791429.0
2022-07-21 11:00:00,42.57,42.57,42.31,42.42,929317.0,39.2617,39.2617,39.0219,39.1233,929317.0
2022-07-21 11:30:00,42.41,42.86,42.39,42.79,890131.0,39.1141,39.5291,39.0957,39.4646,890131.0
2022-07-21 12:00:00,42.78,43.03,42.77,43.01,695684.0,39.4554,39.6859,39.4461,39.6675,695684.0
2022-07-21 12:30:00,43.01,43.1,42.95,43.08,440509.0,39.6675,39.7505,39.6121,39.732,440509.0
2022-07-21 13:00:00,43.08,43.12,42.92,42.95,584757.0,39.732,39.7689,39.5845,39.6121,584757.0
2022-07-21 13:30:00,42.95,43.0,42.8,42.9,625331.0,39.6121,39.6583,39.4738,39.566,625331.0
2022-07-21 14:00:00,42.9,42.94,42.83,42.89,503083.0,39.566,39.6029,39.5015,39.5568,503083.0
2022-07-21 14:30:00,42.88,42.93,42.81,42.9,555123.0,39.5476,39.5937,39.483,39.566,555123.0
2022-07-21 15:00:00,42.9,43.12,42.87,43.1,843618.0,39.566,39.7689,39.5384,39.7505,843618.0
2022-07-21 15:30:00,43.1,43.37,43.04,43.29,3961890.0,39.7505,39.9995,39.6952,39.9257,3961890.0
2022-07-22 09:30:00,43.17,43.53,42.83,42.91,2415524.0,39.815,40.1471,39.5015,39.5753,2415524.0
2022-07-22 10:00:00,42.91,43.3,42.77,43.15,1374622.0,39.5753,39.9349,39.4461,39.7966,1374622.0
2022-07-22 10:30:00,43.14,43.44,43.09,43.35,1016311.0,39.7874,40.0641,39.7413,39.9811,1016311.0
2022-07-22 11:00:00,43.35,43.5,43.28,43.3,786515.0,39.9811,40.1194,39.9165,39.9349,786515.0
2022-07-22 11:30:00,43.3,43.33,43.07,43.12,736951.0,39.9349,39.9626,39.7228,39.7689,736951.0
2022-07-22 12:00:00,43.13,43.19,42.96,43.04,667360.0,39.7782,39.8335,39.6214,39.6952,667360.0
2022-07-22 12:30:00,43.04,43.18,43.03,43.05,352512.0,39.6952,39.8243,39.6859,39.7044,352512.0
2022-07-22 13:00:00,43.05,43.06,42.77,42.83,672066.0,39.7044,39.7136,39.4461,39.5015,672066.0
2022-07-22 13:30:00,42.82,42.95,42.73,42.92,635286.0,39.4922,39.6121,39.4092,39.5845,635286.0
2022-07-22 14:00:00,42.93,42.94,42.69,42.86,574741.0,39.5937,39.6029,39.3724,39.5291,574741.0
2022-07-22 14:30:00,42.86,42.93,42.82,42.87,441473.0,39.5291,39.5937,39.4922,39.5384,441473.0
2022-07-22 15:00:00,42.87,43.08,42.85,43.06,802031.0,39.5384,39.732,39.5199,39.7136,802031.0
2022-07-22 15:30:00,43.05,43.2,42.98,43.19,2303064.0,39.7044,39.8427,39.6398,39.8335,2303064.0
2022-07-25 09:30:00,43.53,43.85,43.21,43.82,2028433.0,40.1471,40.4422,39.8519,40.4145,2028433.0
2022-07-25 10:00:00,43.82,43.91,43.69,43.75,1560692.0,40.4145,40.4975,40.2946,40.35,1560692.0
2022-07-25 10:30:00,43.75,43.87,43.52,43.77,717283.0,40.35,40.4606,40.1378,40.3684,717283.0
2022-07-25 11:00:00,43.77,43.78,43.53,43.66,520834.0,40.3684,40.3776,40.1471,40.267,520834.0
2022-07-25 11:30:00,43.66,43.8,43.63,43.73,393985.0,40.267,40.3961,40.2393,40.3315,393985.0
2022-07-25 12:00:00,43.73,43.73,43.49,43.62,456790.0,40.3315,40.3315,40.1102,40.2301,456790.0
2022-07-25 12:30:00,43.61,43.7,43.58,43.59,344968.0,40.2209,40.3039,40.1932,40.2024,344968.0
2022-07-25 13:00:00,43.59,43.65,43.44,43.48,465304.0,40.2024,40.2577,40.0641,40.101,465304.0
2022-07-25 13:30:00,43.48,43.5,43.31,43.4,549021.0,40.101,40.1194,39.9442,40.0272,549021.0
2022-07-25 14:00:00,43.41,43.5,43.36,43.4,465567.0,40.0364,40.1194,39.9903,40.0272,465567.0
2022-07-25 14:30:00,43.4,43.48,43.31,43.32,352938.0,40.0272,40.101,39.9442,39.9534,352938.0
2022-07-25 15:00:00,43.32,43.4,43.24,43.33,537774.0,39.9534,40.0272,39.8796,39.9626,537774.0
2022-07-25 15:30:00,43.33,43.51,43.32,43.5,2328455.0,39.9626,40.1286,39.9534,40.1194,2328455.0
2022-07-26 09:30:00,43.11,43.64,43.05,43.19,1259434.0,39.7597,40.2485,39.7044,39.8335,1259434.0
2022-07-26 10:00:00,43.18,43.48,43.11,43.48,913941.0,39.8243,40.101,39.7597,40.101,913941.0
2022-07-26 10:30:00,43.48,43.68,43.44,43.51,780473.0,40.101,40.2854,40.0641,40.1286,780473.0
2022-07-26 11:00:00,43.51,43.53,43.15,43.16,616611.0,40.1286,40.1471,39.7966,39.8058,616611.0
2022-07-26 11:30:00,43.17,43.23,43.07,43.08,841830.0,39.815,39.8704,39.7228,39.732,841830.0
2022-07-26 12:00:00,43.08,43.13,42.95,43.04,447148.0,39.732,39.7782,39.6121,39.6952,447148.0
2022-07-26 12:30:00,43.05,43.22,43.02,43.18,456795.0,39.7044,39.8612,39.6767,39.8243,456795.0
2022-07-26 13:00:00,43.16,43.26,43.14,43.25,587761.0,39.8058,39.8981,39.7874,39.8888,587761.0
2022-07-26 13:30:00,43.25,43.25,43.03,43.05,347601.0,39.8888,39.8888,39.6859,39.7044,347601.0
2022-07-26 14:00:00,43.04,43.13,42.9,42.9,448984.0,39.6952,39.7782,39.566,39.566,448984.0
2022-07-26 14:30:00,42.9,42.96,42.85,42.95,408956.0,39.566,39.6214,39.5199,39.6121,408956.0
2022-07-26 15:00:00,42.95,43.01,42.86,42.99,645677.0,39.6121,39.6675,39.5291,39.649,645677.0
2022-07-26 15:30:00,42.98,43.03,42.81,42.89,3140079.0,39.6398,39.6859,39.483,39.5568,3140079.0
2022-07-27 09:30:00,42.98,43.18,42.8,42.86,1014146.0,39.6398,39.8243,39.4738,39.5291,1014146.0
2022-07-27 10:00:00,42.85,42.91,42.69,42.82,631391.0,39.5199,39.5753,39.3724,39.4922,631391.0
2022-07-27 10:30:00,42.82,42.97,42.79,42.83,396490.0,39.4922,39.6306,39.4646,39.5015,396490.0
2022-07-27 11:00:00,42.84,42.93,42.77,42.88,426352.0,39.5107,39.5937,39.4461,39.5476,426352.0
2022-07-27 11:30:00,42.88,43.07,42.85,43.02,909390.0,39.5476,39.7228,39.5199,39.6767,909390.0
2022-07-27 12:00:00,43.02,43.04,42.9,42.9,329337.0,39.6767,39.6952,39.566,39.566,329337.0
2022-07-27 12:30:00,42.91,42.98,42.89,42.91,389706.0,39.5753,39.6398,39.5568,39.5753,389706.0
2022-07-27 13:00:00,42.91,43.05,42.89,43.05,338659.0,39.5753,39.7044,39.5568,39.7044,338659.0
2022-07-27 13:30:00,43.05,43.17,43.0,43.13,616318.0,39.7044,39.815,39.6583,39.7782,616318.0
2022-07-27 14:00:00,43.13,43.18,43.01,43.13,1027358.0,39.7782,39.8243,39.6675,39.7782,1027358.0
2022-07-27 14:30:00,43.12,43.79,42.94,43.59,1991007.0,39.7689,40.3869,39.6029,40.2024,1991007.0
2022-07-27 15:00:00,43.6,43.94,43.55,43.94,1034742.0,40.2116,40.5252,40.1655,40.5252,1034742.0
2022-07-27 15:30:00,43.93,43.97,43.67,43.71,2724483.0,40.516,40.5529,40.2762,40.3131,2724483.0
2022-07-28 09:30:00,43.55,43.83,43.01,43.25,1281493.0,40.1655,40.4238,39.6675,39.8888,1281493.0
2022-07-28 10:00:00,43.25,43.29,42.71,42.78,987291.0,39.8888,39.9257,39.3908,39.4554,987291.0
2022-07-28 10:30:00,42.77,43.18,42.72,43.1,891169.0,39.4461,39.8243,39.4,39.7505,891169.0
2022-07-28 11:00:00,43.11,43.22,42.96,43.2,556822.0,39.7597,39.8612,39.6214,39.8427,556822.0
2022-07-28 11:30:00,43.2,43.3,43.09,43.09,744813.0,39.8427,39.9349,39.7413,39.7413,744813.0
2022-07-28 12:00:00,43.09,43.28,43.06,43.11,553172.0,39.7413,39.9165,39.7136,39.7597,553172.0
2022-07-28 12:30:00,43.12,43.12,42.99,43.1,568746.0,39.7689,39.7689,39.649,39.7505,568746.0
2022-07-28 13:00:00,43.1,43.11,42.95,43.04,480082.0,39.7505,39.7597,39.6121,39.6952,480082.0
2022-07-28 13:30:00,43.04,43.15,43.02,43.05,431795.0,39.6952,39.7966,39.6767,39.7044,431795.0
2022-07-28 14:00:00,43.05,43.08,42.91,42.99,722670.0,39.7044,39.732,39.5753,39.649,722670.0
2022-07-28 14:30:00,43.0,43.05,42.92,43.02,753221.0,39.6583,39.7044,39.5845,39.6767,753221.0
2022-07-28 15:00:00,43.02,43.19,43.0,43.19,802671.0,39.6767,39.8335,39.6583,39.8335,802671.0
2022-07-28 15:30:00,43.19,43.38,43.16,43.3,2153267.0,39.8335,40.0087,39.8058,39.9349,2153267.0
2022-07-29 09:30:00,43.31,44.06,43.31,44.0,1657077.0,39.9442,40.6359,39.9442,40.5805,1657077.0
2022-07-29 10:00:00,43.99,44.35,43.9,44.29,1445445.0,40.5713,40.9033,40.4883,40.848,1445445.0
2022-07-29 10:30:00,44.29,44.34,44.04,44.05,1065092.0,40.848,40.8941,40.6174,40.6267,1065092.0
2022-07-29 11:00:00,44.06,44.12,43.71,43.76,976886.0,40.6359,40.6912,40.3131,40.3592,976886.0
2022-07-29 11:30:00,43.76,43.96,43.74,43.8,643342.0,40.3592,40.5437,40.3408,40.3961,643342.0
2022-07-29 12:00:00,43.81,43.85,43.72,43.84,691759.0,40.4053,40.4422,40.3223,40.433,691759.0
2022-07-29 12:30:00,43.83,43.92,43.8,43.82,436649.0,40.4238,40.5068,40.3961,40.4145,436649.0
2022-07-29 13:00:00,43.82,43.87,43.72,43.73,534353.0,40.4145,40.4606,40.3223,40.3315,534353.0
2022-07-29 13:30:00,43.73,43.86,43.71,43.76,420355.0,40.3315,40.4514,40.3131,40.3592,420355.0
2022-07-29 14:00:00,43.76,43.96,43.74,43.91,562180.0,40.3592,40.5437,40.3408,40.4975,562180.0
2022-07-29 14:30:00,43.91,43.97,43.89,43.93,502222.0,40.4975,40.5529,40.4791,40.516,502222.0
2022-07-29 15:00:00,43.93,43.99,43.89,43.98,818495.0,40.516,40.5713,40.4791,40.5621,818495.0
2022-07-29 15:30:00,43.98,44.01,43.81,43.89,2693507.0,40.5621,40.5898,40.4053,40.4791,2693507.0
2022-08-01 09:30:00,43.44,43.78,43.16,43.74,1208760.0,40.0641,40.3776,39.8058,40.3408,1208760.0
2022-08-01 10:00:00,43.73,44.16,43.51,43.56,1138693.0,40.3315,40.7281,40.1286,40.1747,1138693.0
2022-08-01 10:30:00,43.56,43.86,43.49,43.77,707894.0,40.1747,40.4514,40.1102,40.3684,707894.0
2022-08-01 11:00:00,43.77,43.84,43.57,43.7,697823.0,40.3684,40.433,40.184,40.3039,697823.0
2022-08-01 11:30:00,43.69,43.74,43.48,43.52,720775.0,40.2946,40.3408,40.101,40.1378,720775.0
2022-08-01 12:00:00,43.51,43.57,43.39,43.55,661665.0,40.1286,40.184,40.018,40.1655,661665.0
2022-08-01 12:30:00,43.55,43.63,43.43,43.48,655378.0,40.1655,40.2393,40.0548,40.101,655378.0
2022-08-01 13:00:00,43.49,43.5,43.31,43.32,533976.0,40.1102,40.1194,39.9442,39.9534,533976.0
2022-08-01 13:30:00,43.32,43.33,43.17,43.3,441210.0,39.9534,39.9626,39.815,39.9349,441210.0
2022-08-01 14:00:00,43.3,43.46,43.23,43.42,430011.0,39.9349,40.0825,39.8704,40.0456,430011.0
2022-08-01 14:30:00,43.42,43.58,43.36,43.54,505771.0,40.0456,40.1932,39.9903,40.1563,505771.0
2022-08-01 15:00:00,43.53,43.65,43.5,43.62,741214.0,40.1471,40.2577,40.1194,40.2301,741214.0
2022-08-01 15:30:00,43.62,43.69,43.52,43.55,1911647.0,40.2301,40.2946,40.1378,40.1655,1911647.0
2022-08-02 09:30:00,43.49,43.53,42.98,43.09,1582628.0,40.1102,40.1471,39.6398,39.7413,1582628.0
2022-08-02 10:00:00,43.09,43.2,42.94,43.19,1314014.0,39.7413,39.8427,39.6029,39.8335,1314014.0
2022-08-02 10:30:00,43.2,43.33,43.11,43.16,587026.0,39.8427,39.9626,39.7597,39.8058,587026.0
2022-08-02 11:00:00,43.16,43.5,43.11,43.48,572088.0,39.8058,40.1194,39.7597,40.101,572088.0
2022-08-02 11:30:00,43.48,43.54,43.35,43.36,484799.0,40.101,40.1563,39.9811,39.9903,484799.0
2022-08-02 12:00:00,43.36,43.46,43.33,43.43,348087.0,39.9903,40.0825,39.9626,40.0548,348087.0
2022-08-02 12:30:00,43.44,43.49,43.42,43.44,327643.0,40.0641,40.1102,40.0456,40.0641,327643.0
2022-08-02 13:00:00,43.43,43.49,43.29,43.35,641809.0,40.0548,40.1102,39.9257,39.9811,641809.0
2022-08-02 13:30:00,43.34,43.35,43.21,43.23,649315.0,39.9718,39.9811,39.8519,39.8704,649315.0
2022-08-02 14:00:00,43.23,43.23,43.06,43.21,681020.0,39.8704,39.8704,39.7136,39.8519,681020.0
2022-08-02 14:30:00,43.21,43.23,43.07,43.13,769586.0,39.8519,39.8704,39.7228,39.7782,769586.0
2022-08-02 15:00:00,43.12,43.18,42.99,43.15,974548.0,39.7689,39.8243,39.649,39.7966,974548.0
2022-08-02 15:30:00,43.15,43.24,42.86,42.9,2518294.0,39.7966,39.8796,39.5291,39.566,2518294.0
2022-08-03 09:30:00,43.39,43.76,43.25,43.49,1420090.0,40.018,40.3592,39.8888,40.1102,1420090.0
2022-08-03 10:00:00,43.49,43.9,43.4,43.9,1297550.0,40.1102,40.4883,40.0272,40.4883,1297550.0
2022-08-03 10:30:00,43.89,43.95,43.74,43.8,1002852.0,40.4791,40.5344,40.3408,40.3961,1002852.0
2022-08-03 11:00:00,43.8,43.96,43.76,43.84,579910.0,40.3961,40.5437,40.3592,40.433,579910.0
2022-08-03 11:30:00,43.85,44.0,43.81,43.97,852238.0,40.4422,40.5805,40.4053,40.5529,852238.0
2022-08-03 12:00:00,43.97,44.02,43.84,44.01,688331.0,40.5529,40.599,40.433,40.5898,688331.0
2022-08-03 12:30:00,44.01,44.23,44.0,44.2,593028.0,40.5898,40.7927,40.5805,40.765,593028.0
2022-08-03 13:00:00,44.2,44.52,44.19,44.52,1685112.0,40.765,41.0601,40.7558,41.0601,1685112.0
2022-08-03 13:30:00,44.52,44.57,44.22,44.28,787061.0,41.0601,41.1062,40.7834,40.8388,787061.0
2022-08-03 14:00:00,44.27,44.31,44.15,44.19,482340.0,40.8296,40.8665,40.7189,40.7558,482340.0
2022-08-03 14:30:00,44.19,44.23,44.01,44.05,533241.0,40.7558,40.7927,40.5898,40.6267,533241.0
2022-08-03 15:00:00,44.05,44.12,43.93,44.0,619862.0,40.6267,40.6912,40.516,40.5805,619862.0
2022-08-03 15:30:00,44.0,44.1,43.86,43.89,2042375.0,40.5805,40.6728,40.4514,40.4791,2042375.0
2022-08-04 09:30:00,43.5,43.6,43.1,43.16,1259384.0,40.4008,40.4937,40.0293,40.085,1259384.0
2022-08-04 10:00:00,43.16,43.21,43.01,43.16,968304.0,40.085,40.1315,39.9457,40.085,968304.0
2022-08-04 10:30:00,43.17,43.27,43.04,43.23,1178166.0,40.0943,40.1872,39.9736,40.15,1178166.0
2022-08-04 11:00:00,43.23,43.27,43.07,43.13,677560.0,40.15,40.1872,40.0014,40.0572,677560.0
2022-08-04 11:30:00,43.14,43.19,42.89,42.95,922394.0,40.0665,40.1129,39.8343,39.89,922394.0
2022-08-04 12:00:00,42.94,42.99,42.86,42.93,566863.0,39.8807,39.9271,39.8064,39.8714,566863.0
2022-08-04 12:30:00,42.92,42.98,42.78,42.8,741038.0,39.8621,39.9179,39.7321,39.7507,741038.0
2022-08-04 13:00:00,42.8,42.91,42.77,42.88,508579.0,39.7507,39.8528,39.7228,39.825,508579.0
2022-08-04 13:30:00,42.87,42.9,42.69,42.7,424901.0,39.8157,39.8436,39.6485,39.6578,424901.0
2022-08-04 14:00:00,42.7,42.75,42.65,42.74,395651.0,39.6578,39.7042,39.6114,39.695,395651.0
2022-08-04 14:30:00,42.73,42.75,42.64,42.68,434300.0,39.6857,39.7042,39.6021,39.6392,434300.0
2022-08-04 15:00:00,42.67,42.98,42.63,42.89,747247.0,39.6299,39.9179,39.5928,39.8343,747247.0
2022-08-04 15:30:00,42.88,42.91,42.7,42.76,2302990.0,39.825,39.8528,39.6578,39.7135,2302990.0
2022-08-05 09:30:00,42.58,43.64,42.53,43.63,1838020.0,39.5464,40.5308,39.4999,40.5215,1838020.0
2022-08-05 10:00:00,43.62,43.88,43.62,43.72,1032237.0,40.5123,40.7537,40.5123,40.6051,1032237.0
2022-08-05 10:30:00,43.73,44.22,43.68,44.19,2204502.0,40.6144,41.0695,40.568,41.0417,2204502.0
2022-08-05 11:00:00,44.19,44.3,43.59,43.6,1932765.0,41.0417,41.1438,40.4844,40.4937,1932765.0
2022-08-05 11:30:00,43.59,43.84,43.56,43.56,871961.0,40.4844,40.7166,40.4565,40.4565,871961.0
2022-08-05 12:00:00,43.56,43.77,43.55,43.64,416157.0,40.4565,40.6516,40.4472,40.5308,416157.0
2022-08-05 12:30:00,43.64,43.81,43.57,43.8,345417.0,40.5308,40.6887,40.4658,40.6794,345417.0
2022-08-05 13:00:00,43.8,43.9,43.76,43.8,315772.0,40.6794,40.7723,40.6423,40.6794,315772.0
2022-08-05 13:30:00,43.8,43.88,43.76,43.77,384380.0,40.6794,40.7537,40.6423,40.6516,384380.0
2022-08-05 14:00:00,43.76,43.84,43.69,43.7,436383.0,40.6423,40.7166,40.5773,40.5866,436383.0
2022-08-05 14:30:00,43.71,43.82,43.68,43.77,353126.0,40.5958,40.698,40.568,40.6516,353126.0
2022-08-05 15:00:00,43.77,43.84,43.69,43.76,499441.0,40.6516,40.7166,40.5773,40.6423,499441.0
2022-08-05 15:30:00,43.75,43.83,43.69,43.76,1592717.0,40.633,40.7073,40.5773,40.6423,1592717.0
2022-08-08 09:30:00,43.97,44.19,43.54,43.54,928908.0,40.8373,41.0417,40.438,40.438,928908.0
2022-08-08 10:00:00,43.55,43.64,43.42,43.5,554279.0,40.4472,40.5308,40.3265,40.4008,554279.0
2022-08-08 10:30:00,43.5,43.7,43.41,43.59,888726.0,40.4008,40.5866,40.3172,40.4844,888726.0
2022-08-08 11:00:00,43.59,43.72,43.36,43.36,414323.0,40.4844,40.6051,40.2708,40.2708,414323.0
2022-08-08 11:30:00,43.36,43.54,43.25,43.49,837744.0,40.2708,40.438,40.1686,40.3915,837744.0
2022-08-08 12:00:00,43.5,43.56,43.25,43.35,337217.0,40.4008,40.4565,40.1686,40.2615,337217.0
2022-08-08 12:30:00,43.34,43.52,43.31,43.46,275531.0,40.2522,40.4194,40.2243,40.3637,275531.0
2022-08-08 13:00:00,43.46,43.54,43.41,43.42,241246.0,40.3637,40.438,40.3172,40.3265,241246.0
2022-08-08 13:30:00,43.42,43.49,43.36,43.46,248519.0,40.3265,40.3915,40.2708,40.3637,248519.0
2022-08-08 14:00:00,43.46,43.46,43.28,43.3,405326.0,40.3637,40.3637,40.1965,40.2151,405326.0
2022-08-08 14:30:00,43.3,43.32,43.19,43.27,490564.0,40.2151,40.2336,40.1129,40.1872,490564.0
2022-08-08 15:00:00,43.27,43.31,43.17,43.26,414709.0,40.1872,40.2243,40.0943,40.1779,414709.0
2022-08-08 15:30:00,43.26,43.32,43.13,43.18,1547538.0,40.1779,40.2336,40.0572,40.1036,1547538.0
2022-08-09 09:30:00,43.22,43.79,43.2,43.56,1052450.0,40.1408,40.6701,40.1222,40.4565,1052450.0
2022-08-09 10:00:00,43.55,43.67,43.3,43.39,673521.0,40.4472,40.5587,40.2151,40.2986,673521.0
2022-08-09 10:30:00,43.38,43.5,43.3,43.44,598919.0,40.2894,40.4008,40.2151,40.3451,598919.0
2022-08-09 11:00:00,43.45,43.46,43.18,43.3,614556.0,40.3544,40.3637,40.1036,40.2151,614556.0
2022-08-09 11:30:00,43.3,43.32,43.13,43.17,371442.0,40.2151,40.2336,40.0572,40.0943,371442.0
2022-08-09 12:00:00,43.17,43.24,43.11,43.19,382859.0,40.0943,40.1593,40.0386,40.1129,382859.0
2022-08-09 12:30:00,43.18,43.27,43.09,43.25,383162.0,40.1036,40.1872,40.02,40.1686,383162.0
2022-08-09 13:00:00,43.26,43.3,43.22,43.23,442497.0,40.1779,40.2151,40.1408,40.15,442497.0
2022-08-09 13:30:00,43.23,43.24,43.04,43.14,467797.0,40.15,40.1593,39.9736,40.0665,467797.0
2022-08-09 14:00:00,43.14,43.17,43.0,43.01,446738.0,40.0665,40.0943,39.9364,39.9457,446738.0
2022-08-09 14:30:00,43.02,43.1,42.99,43.03,359583.0,39.955,40.0293,39.9271,39.9643,359583.0
2022-08-09 15:00:00,43.04,43.24,43.03,43.22,492046.0,39.9736,40.1593,39.9643,40.1408,492046.0
2022-08-09 15:30:00,43.23,43.41,43.2,43.4,1661178.0,40.15,40.3172,40.1222,40.3079,1661178.0
2022-08-10 09:30:00,44.04,44.51,44.04,44.26,1799945.0,40.9023,41.3389,40.9023,41.1067,1799945.0
2022-08-10 10:00:00,44.25,44.58,44.21,44.34,1228826.0,41.0974,41.4039,41.0602,41.181,1228826.0
2022-08-10 10:30:00,44.35,44.51,44.29,44.46,1241232.0,41.1903,41.3389,41.1345,41.2924,1241232.0
2022-08-10 11:00:00,44.46,44.7,44.46,44.48,794103.0,41.2924,41.5153,41.2924,41.311,794103.0
2022-08-10 11:30:00,44.48,44.57,44.37,44.55,476603.0,41.311,41.3946,41.2088,41.376,476603.0
2022-08-10 12:00:00,44.55,44.63,44.44,44.51,548043.0,41.376,41.4503,41.2738,41.3389,548043.0
2022-08-10 12:30:00,44.51,44.62,44.48,44.57,386564.0,41.3389,41.441,41.311,41.3946,386564.0
2022-08-10 13:00:00,44.57,44.68,44.54,44.58,473163.0,41.3946,41.4967,41.3667,41.4039,473163.0
2022-08-10 13:30:00,44.58,44.59,44.44,44.53,471278.0,41.4039,41.4132,41.2738,41.3574,471278.0
2022-08-10 14:00:00,44.53,44.61,44.5,44.54,431468.0,41.3574,41.4317,41.3296,41.3667,431468.0
2022-08-10 14:30:00,44.54,44.56,44.31,44.32,545815.0,41.3667,41.3853,41.1531,41.1624,545815.0
2022-08-10 15:00:00,44.32,44.43,44.27,44.41,520144.0,41.1624,41.2646,41.116,41.246,520144.0
2022-08-10 15:30:00,44.41,44.5,44.26,44.33,1774720.0,41.246,41.3296,41.1067,41.1717,1774720.0
2022-08-11 09:30:00,45.0,45.61,44.99,45.51,2301765.0,41.7939,42.3605,41.7847,42.2676,2301765.0
2022-08-11 10:00:00,45.51,45.56,45.11,45.16,946650.0,42.2676,42.314,41.8961,41.9425,946650.0
2022-08-11 10:30:00,45.16,45.35,45.08,45.24,709793.0,41.9425,42.119,41.8682,42.0168,709793.0
2022-08-11 11:00:00,45.24,45.25,44.93,45.05,684502.0,42.0168,42.0261,41.7289,41.8404,684502.0
2022-08-11 11:30:00,45.05,45.09,44.89,45.05,657397.0,41.8404,41.8775,41.6918,41.8404,657397.0
2022-08-11 12:00:00,45.07,45.16,44.92,45.04,667800.0,41.859,41.9425,41.7196,41.8311,667800.0
2022-08-11 12:30:00,45.04,45.22,45.0,45.21,669027.0,41.8311,41.9983,41.7939,41.989,669027.0
2022-08-11 13:00:00,45.22,45.28,45.14,45.16,331799.0,41.9983,42.054,41.924,41.9425,331799.0
2022-08-11 13:30:00,45.16,45.2,45.1,45.14,435462.0,41.9425,41.9797,41.8868,41.924,435462.0
2022-08-11 14:00:00,45.14,45.3,45.08,45.27,389594.0,41.924,42.0726,41.8682,42.0447,389594.0
2022-08-11 14:30:00,45.27,45.28,44.93,45.05,418337.0,42.0447,42.054,41.7289,41.8404,418337.0
2022-08-11 15:00:00,45.05,45.24,45.02,45.22,552886.0,41.8404,42.0168,41.8125,41.9983,552886.0
2022-08-11 15:30:00,45.22,45.28,45.2,45.26,1559636.0,41.9983,42.054,41.9797,42.0354,1559636.0
2022-08-12 09:30:00,45.52,45.68,45.37,45.39,1046620.0,42.2769,42.4255,42.1376,42.1562,1046620.0
2022-08-12 10:00:00,45.38,45.42,45.19,45.28,599275.0,42.1469,42.184,41.9704,42.054,599275.0
2022-08-12 10:30:00,45.28,45.37,45.2,45.27,455886.0,42.054,42.1376,41.9797,42.0447,455886.0
2022-08-12 11:00:00,45.27,45.6,45.23,45.55,644012.0,42.0447,42.3512,42.0076,42.3048,644012.0
2022-08-12 11:30:00,45.55,45.57,45.4,45.48,426504.0,42.3048,42.3233,42.1654,42.2397,426504.0
2022-08-12 12:00:00,45.49,45.53,45.42,45.48,351832.0,42.249,42.2862,42.184,42.2397,351832.0
2022-08-12 12:30:00,45.48,45.55,45.43,45.54,293331.0,42.2397,42.3048,42.1933,42.2955,293331.0
2022-08-12 13:00:00,45.54,45.64,45.51,45.62,392935.0,42.2955,42.3883,42.2676,42.3698,392935.0
2022-08-12 13:30:00,45.62,45.7,45.6,45.64,370429.0,42.3698,42.4441,42.3512,42.3883,370429.0
2022-08-12 14:00:00,45.65,45.7,45.61,45.69,194941.0,42.3976,42.4441,42.3605,42.4348,194941.0
2022-08-12 14:30:00,45.69,45.78,45.68,45.72,457515.0,42.4348,42.5184,42.4255,42.4626,457515.0
2022-08-12 15:00:00,45.72,45.95,45.69,45.93,588151.0,42.4626,42.6763,42.4348,42.6577,588151.0
2022-08-12 15:30:00,45.93,45.96,45.81,45.94,1941821.0,42.6577,42.6855,42.5462,42.667,1941821.0
2022-08-15 09:30:00,45.41,45.54,44.91,45.51,1184785.0,42.1747,42.2955,41.7104,42.2676,1184785.0
2022-08-15 10:00:00,45.51,45.51,45.29,45.39,519660.0,42.2676,42.2676,42.0633,42.1562,519660.0
2022-08-15 10:30:00,45.39,45.5,45.34,45.4,601833.0,42.1562,42.2583,42.1097,42.1654,601833.0
2022-08-15 11:00:00,45.4,45.45,45.29,45.37,594749.0,42.1654,42.2119,42.0633,42.1376,594749.0
2022-08-15 11:30:00,45.37,45.64,45.35,45.55,539439.0,42.1376,42.3883,42.119,42.3048,539439.0
2022-08-15 12:00:00,45.55,45.64,45.49,45.57,413989.0,42.3048,42.3883,42.249,42.3233,413989.0
2022-08-15 12:30:00,45.57,45.71,45.56,45.68,478385.0,42.3233,42.4534,42.314,42.4255,478385.0
2022-08-15 13:00:00,45.68,45.7,45.55,45.63,611445.0,42.4255,42.4441,42.3048,42.3791,611445.0
2022-08-15 13:30:00,45.63,45.73,45.57,45.73,649283.0,42.3791,42.4719,42.3233,42.4719,649283.0
2022-08-15 14:00:00,45.73,45.81,45.64,45.8,301056.0,42.4719,42.5462,42.3883,42.5369,301056.0
2022-08-15 14:30:00,45.8,45.82,45.73,45.77,239477.0,42.5369,42.5555,42.4719,42.5091,239477.0
2022-08-15 15:00:00,45.77,45.82,45.71,45.77,456969.0,42.5091,42.5555,42.4534,42.5091,456969.0
2022-08-15 15:30:00,45.77,45.8,45.68,45.75,1332116.0,42.5091,42.5369,42.4255,42.4905,1332116.0
2022-08-16 09:30:00,45.58,45.74,45.35,45.73,840163.0,42.3326,42.4812,42.119,42.4719,840163.0
2022-08-16 10:00:00,45.73,45.9,45.63,45.83,988436.0,42.4719,42.6298,42.3791,42.5648,988436.0
2022-08-16 10:30:00,45.83,45.95,45.66,45.94,726194.0,42.5648,42.6763,42.4069,42.667,726194.0
2022-08-16 11:00:00,45.93,46.05,45.86,45.99,937244.0,42.6577,42.7691,42.5927,42.7134,937244.0
2022-08-16 11:30:00,45.99,46.06,45.91,46.05,946504.0,42.7134,42.7784,42.6391,42.7691,946504.0
2022-08-16 12:00:00,46.05,46.25,46.03,46.19,751310.0,42.7691,42.9549,42.7506,42.8992,751310.0
2022-08-16 12:30:00,46.18,46.2,46.06,46.07,481306.0,42.8899,42.9084,42.7784,42.7877,481306.0
2022-08-16 13:00:00,46.07,46.22,46.04,46.2,409119.0,42.7877,42.927,42.7598,42.9084,409119.0
2022-08-16 13:30:00,46.2,46.29,46.15,46.26,451014.0,42.9084,42.992,42.862,42.9642,451014.0
2022-08-16 14:00:00,46.27,46.32,46.21,46.23,367940.0,42.9735,43.0199,42.9177,42.9363,367940.0
2022-08-16 14:30:00,46.23,46.23,45.89,45.97,646510.0,42.9363,42.9363,42.6205,42.6948,646510.0
2022-08-16 15:00:00,45.97,46.06,45.84,46.03,669919.0,42.6948,42.7784,42.5741,42.7506,669919.0
2022-08-16 15:30:00,46.02,46.17,46.0,46.08,1274464.0,42.7413,42.8806,42.7227,42.797,1274464.0
2022-08-17 09:30:00,45.72,46.0,45.55,45.79,920441.0,42.4626,42.7227,42.3048,42.5277,920441.0
2022-08-17 10:00:00,45.79,45.87,45.67,45.86,789726.0,42.5277,42.602,42.4162,42.5927,789726.0
2022-08-17 10:30:00,45.87,45.95,45.82,45.9,923787.0,42.602,42.6763,42.5555,42.6298,923787.0
2022-08-17 11:00:00,45.9,45.97,45.8,45.89,608995.0,42.6298,42.6948,42.5369,42.6205,608995.0
2022-08-17 11:30:00,45.87,45.93,45.64,45.7,711709.0,42.602,42.6577,42.3883,42.4441,711709.0
2022-08-17 12:00:00,45.7,45.9,45.69,45.9,500789.0,42.4441,42.6298,42.4348,42.6298,500789.0
2022-08-17 12:30:00,45.9,45.99,45.86,45.94,366463.0,42.6298,42.7134,42.5927,42.667,366463.0
2022-08-17 13:00:00,45.94,45.99,45.89,45.98,369953.0,42.667,42.7134,42.6205,42.7041,369953.0
2022-08-17 13:30:00,45.98,46.02,45.91,46.01,400467.0,42.7041,42.7413,42.6391,42.732,400467.0
2022-08-17 14:00:00,46.01,46.26,45.98,46.2,823831.0,42.732,42.9642,42.7041,42.9084,823831.0
2022-08-17 14:30:00,46.21,46.31,46.1,46.11,606378.0,42.9177,43.0106,42.8156,42.8249,606378.0
2022-08-17 15:00:00,46.11,46.24,46.02,46.19,952201.0,42.8249,42.9456,42.7413,42.8992,952201.0
2022-08-17 15:30:00,46.19,46.29,46.12,46.16,1976023.0,42.8992,42.992,42.8341,42.8713,1976023.0
2022-08-18 09:30:00,46.14,46.14,45.76,45.98,639754.0,42.8527,42.8527,42.4998,42.7041,639754.0
2022-08-18 10:00:00,45.99,46.05,45.89,45.98,344535.0,42.7134,42.7691,42.6205,42.7041,344535.0
2022-08-18 10:30:00,45.99,46.2,45.89,46.09,718116.0,42.7134,42.9084,42.6205,42.8063,718116.0
2022-08-18 11:00:00,46.09,46.12,45.93,46.05,315174.0,42.8063,42.8341,42.6577,42.7691,315174.0
2022-08-18 11:30:00,46.05,46.14,46.01,46.04,291470.0,42.7691,42.8527,42.732,42.7598,291470.0
2022-08-18 12:00:00,46.04,46.1,45.9,45.92,392548.0,42.7598,42.8156,42.6298,42.6484,392548.0
2022-08-18 12:30:00,45.91,45.92,45.79,45.83,408501.0,42.6391,42.6484,42.5277,42.5648,408501.0
2022-08-18 13:00:00,45.83,45.91,45.81,45.88,304430.0,42.5648,42.6391,42.5462,42.6112,304430.0
2022-08-18 13:30:00,45.88,45.95,45.82,45.86,256492.0,42.6112,42.6763,42.5555,42.5927,256492.0
2022-08-18 14:00:00,45.85,45.96,45.83,45.93,320821.0,42.5834,42.6855,42.5648,42.6577,320821.0
2022-08-18 14:30:00,45.93,45.95,45.86,45.92,425897.0,42.6577,42.6763,42.5927,42.6484,425897.0
2022-08-18 15:00:00,45.92,46.1,45.9,46.09,425598.0,42.6484,42.8156,42.6298,42.8063,425598.0
2022-08-18 15:30:00,46.09,46.2,46.08,46.17,1054149.0,42.8063,42.9084,42.797,42.8806,1054149.0
2022-08-19 09:30:00,45.9,46.02,45.57,45.61,2394619.0,42.6298,42.7413,42.3233,42.3605,2394619.0
2022-08-19 10:00:00,45.61,45.72,45.42,45.6,724304.0,42.3605,42.4626,42.184,42.3512,724304.0
2022-08-19 10:30:00,45.61,45.66,45.37,45.37,699813.0,42.3605,42.4069,42.1376,42.1376,699813.0
2022-08-19 11:00:00,45.37,45.41,45.16,45.27,628433.0,42.1376,42.1747,41.9425,42.0447,628433.0
2022-08-19 11:30:00,45.27,45.34,45.19,45.21,464488.0,42.0447,42.1097,41.9704,41.989,464488.0
2022-08-19 12:00:00,45.2,45.22,45.07,45.07,767724.0,41.9797,41.9983,41.859,41.859,767724.0
2022-08-19 12:30:00,45.07,45.34,45.04,45.27,445320.0,41.859,42.1097,41.8311,42.0447,445320.0
2022-08-19 13:00:00,45.27,45.33,45.21,45.24,275318.0,42.0447,42.1004,41.989,42.0168,275318.0
2022-08-19 13:30:00,45.23,45.24,45.15,45.22,207800.0,42.0076,42.0168,41.9333,41.9983,207800.0
2022-08-19 14:00:00,45.21,45.27,45.13,45.26,463539.0,41.989,42.0447,41.9147,42.0354,463539.0
2022-08-19 14:30:00,45.26,45.27,45.09,45.12,282671.0,42.0354,42.0447,41.8775,41.9054,282671.0
2022-08-19 15:00:00,45.12,45.31,45.05,45.26,565821.0,41.9054,42.0819,41.8404,42.0354,565821.0
2022-08-19 15:30:00,45.26,45.39,45.22,45.35,1505529.0,42.0354,42.1562,41.9983,42.119,1505529.0
2022-08-22 09:30:00,44.59,44.62,44.25,44.45,937709.0,41.4132,41.441,41.0974,41.2831,937709.0
2022-08-22 10:00:00,44.44,44.44,44.15,44.18,576529.0,41.2738,41.2738,41.0045,41.0324,576529.0
2022-08-22 10:30:00,44.18,44.4,44.12,44.38,635281.0,41.0324,41.2367,40.9766,41.2181,635281.0
2022-08-22 11:00:00,44.38,44.64,44.38,44.62,507585.0,41.2181,41.4596,41.2181,41.441,507585.0
2022-08-22 11:30:00,44.62,44.67,44.54,44.62,459203.0,41.441,41.4875,41.3667,41.441,459203.0
2022-08-22 12:00:00,44.63,44.72,44.56,44.63,408354.0,41.4503,41.5339,41.3853,41.4503,408354.0
2022-08-22 12:30:00,44.63,44.74,44.61,44.7,660123.0,41.4503,41.5525,41.4317,41.5153,660123.0
2022-08-22 13:00:00,44.7,44.71,44.55,44.62,432139.0,41.5153,41.5246,41.376,41.441,432139.0
2022-08-22 13:30:00,44.61,44.61,44.49,44.54,504218.0,41.4317,41.4317,41.3203,41.3667,504218.0
2022-08-22 14:00:00,44.54,44.55,44.44,44.48,537248.0,41.3667,41.376,41.2738,41.311,537248.0
2022-08-22 14:30:00,44.48,44.53,44.39,44.44,491584.0,41.311,41.3574,41.2274,41.2738,491584.0
2022-08-22 15:00:00,44.45,44.5,44.29,44.3,564966.0,41.2831,41.3296,41.1345,41.1438,564966.0
2022-08-22 15:30:00,44.3,44.47,44.26,44.44,1874816.0,41.1438,41.3017,41.1067,41.2738,1874816.0
2022-08-23 09:30:00,44.38,44.78,44.28,44.62,902003.0,41.2181,41.5896,41.1252,41.441,902003.0
2022-08-23 10:00:00,44.62,44.88,44.55,44.79,673217.0,41.441,41.6825,41.376,41.5989,673217.0
2022-08-23 10:30:00,44.79,44.96,44.57,44.58,733744.0,41.5989,41.7568,41.3946,41.4039,733744.0
2022-08-23 11:00:00,44.58,44.59,44.38,44.42,792785.0,41.4039,41.4132,41.2181,41.2553,792785.0
2022-08-23 11:30:00,44.42,44.54,44.4,44.46,426161.0,41.2553,41.3667,41.2367,41.2924,426161.0
2022-08-23 12:00:00,44.46,44.5,44.35,44.41,421455.0,41.2924,41.3296,41.1903,41.246,421455.0
2022-08-23 12:30:00,44.41,44.49,44.38,44.46,446632.0,41.246,41.3203,41.2181,41.2924,446632.0
2022-08-23 13:00:00,44.46,44.55,44.38,44.53,286020.0,41.2924,41.376,41.2181,41.3574,286020.0
2022-08-23 13:30:00,44.53,44.57,44.4,44.42,280738.0,41.3574,41.3946,41.2367,41.2553,280738.0
2022-08-23 14:00:00,44.43,44.53,44.38,44.51,506949.0,41.2646,41.3574,41.2181,41.3389,506949.0
2022-08-23 14:30:00,44.51,44.52,44.4,44.45,384854.0,41.3389,41.3481,41.2367,41.2831,384854.0
2022-08-23 15:00:00,44.45,44.49,44.35,44.37,451560.0,41.2831,41.3203,41.1903,41.2088,451560.0
2022-08-23 15:30:00,44.37,44.43,44.28,44.36,1623861.0,41.2088,41.2646,41.1252,41.1995,1623861.0
2022-08-24 09:30:00,44.33,44.36,44.02,44.1,883400.0,41.1717,41.1995,40.8838,40.9581,883400.0
2022-08-24 10:00:00,44.1,44.35,44.03,44.28,546882.0,40.9581,41.1903,40.893,41.1252,546882.0
2022-08-24 10:30:00,44.29,44.43,44.24,44.37,589044.0,41.1345,41.2646,41.0881,41.2088,589044.0
2022-08-24 11:00:00,44.38,44.59,44.32,44.57,588696.0,41.2181,41.4132,41.1624,41.3946,588696.0
2022-08-24 11:30:00,44.56,44.66,44.48,44.61,434544.0,41.3853,41.4782,41.311,41.4317,434544.0
2022-08-24 12:00:00,44.61,44.7,44.52,44.55,442030.0,41.4317,41.5153,41.3481,41.376,442030.0
2022-08-24 12:30:00,44.56,44.56,44.31,44.36,653778.0,41.3853,41.3853,41.1531,41.1995,653778.0
2022-08-24 13:00:00,44.36,44.44,44.23,44.24,739049.0,41.1995,41.2738,41.0788,41.0881,739049.0
2022-08-24 13:30:00,44.23,44.34,44.23,44.29,344670.0,41.0788,41.181,41.0788,41.1345,344670.0
2022-08-24 14:00:00,44.29,44.37,44.28,44.29,611252.0,41.1345,41.2088,41.1252,41.1345,611252.0
2022-08-24 14:30:00,44.3,44.36,44.23,44.35,461244.0,41.1438,41.1995,41.0788,41.1903,461244.0
2022-08-24 15:00:00,44.36,44.5,44.34,44.44,452394.0,41.1995,41.3296,41.181,41.2738,452394.0
2022-08-24 15:30:00,44.44,44.7,44.43,44.64,1890214.0,41.2738,41.5153,41.2646,41.4596,1890214.0
2022-08-25 09:30:00,44.79,45.15,44.43,45.14,1294468.0,41.5989,41.9333,41.2646,41.924,1294468.0
2022-08-25 10:00:00,45.14,45.24,45.02,45.23,658091.0,41.924,42.0168,41.8125,42.0076,658091.0
2022-08-25 10:30:00,45.22,45.36,45.2,45.3,532059.0,41.9983,42.1283,41.9797,42.0726,532059.0
2022-08-25 11:00:00,45.31,45.46,45.18,45.32,1236624.0,42.0819,42.2212,41.9611,42.0911,1236624.0
2022-08-25 11:30:00,45.32,45.52,45.27,45.5,1414814.0,42.0911,42.2769,42.0447,42.2583,1414814.0
2022-08-25 12:00:00,45.5,45.52,45.17,45.26,530376.0,42.2583,42.2769,41.9518,42.0354,530376.0
2022-08-25 12:30:00,45.26,45.28,45.12,45.18,255886.0,42.0354,42.054,41.9054,41.9611,255886.0
2022-08-25 13:00:00,45.18,45.25,45.14,45.23,413056.0,41.9611,42.0261,41.924,42.0076,413056.0
2022-08-25 13:30:00,45.23,45.36,45.19,45.3,339370.0,42.0076,42.1283,41.9704,42.0726,339370.0
2022-08-25 14:00:00,45.3,45.33,45.24,45.29,339801.0,42.0726,42.1004,42.0168,42.0633,339801.0
2022-08-25 14:30:00,45.29,45.29,45.14,45.2,310412.0,42.0633,42.0633,41.924,41.9797,310412.0
2022-08-25 15:00:00,45.19,45.28,45.17,45.24,385195.0,41.9704,42.054,41.9518,42.0168,385195.0
2022-08-25 15:30:00,45.23,45.44,45.17,45.44,1698549.0,42.0076,42.2026,41.9518,42.2026,1698549.0
2022-08-26 09:30:00,45.58,45.72,45.36,45.47,776771.0,42.3326,42.4626,42.1283,42.2305,776771.0
2022-08-26 10:00:00,45.47,45.59,44.88,44.97,1094314.0,42.2305,42.3419,41.6825,41.7661,1094314.0
2022-08-26 10:30:00,44.98,44.98,44.63,44.71,809703.0,41.7754,41.7754,41.4503,41.5246,809703.0
2022-08-26 11:00:00,44.72,44.76,44.49,44.58,762980.0,41.5339,41.571,41.3203,41.4039,762980.0
2022-08-26 11:30:00,44.58,44.68,44.47,44.55,389337.0,41.4039,41.4967,41.3017,41.376,389337.0
2022-08-26 12:00:00,44.55,44.55,44.3,44.34,566549.0,41.376,41.376,41.1438,41.181,566549.0
2022-08-26 12:30:00,44.34,44.38,44.22,44.32,523241.0,41.181,41.2181,41.0695,41.1624,523241.0
2022-08-26 13:00:00,44.33,44.41,44.27,44.33,429095.0,41.1717,41.246,41.116,41.1717,429095.0
2022-08-26 13:30:00,44.33,44.33,44.15,44.26,428325.0,41.1717,41.1717,41.0045,41.1067,428325.0
2022-08-26 14:00:00,44.27,44.33,44.15,44.28,435758.0,41.116,41.1717,41.0045,41.1252,435758.0
2022-08-26 14:30:00,44.27,44.3,44.14,44.15,463160.0,41.116,41.1438,40.9952,41.0045,463160.0
2022-08-26 15:00:00,44.14,44.32,44.13,44.23,549746.0,40.9952,41.1624,40.9859,41.0788,549746.0
2022-08-26 15:30:00,44.23,44.24,43.94,43.97,2185098.0,41.0788,41.0881,40.8095,40.8373,2185098.0
2022-08-29 09:30:00,43.8,44.04,43.66,43.86,1010714.0,40.6794,40.9023,40.5494,40.7352,1010714.0
2022-08-29 10:00:00,43.86,43.96,43.71,43.72,709504.0,40.7352,40.828,40.5958,40.6051,709504.0
2022-08-29 10:30:00,43.71,43.76,43.58,43.74,769230.0,40.5958,40.6423,40.4751,40.6237,769230.0
2022-08-29 11:00:00,43.74,44.01,43.69,43.97,602230.0,40.6237,40.8745,40.5773,40.8373,602230.0
2022-08-29 11:30:00,43.97,44.14,43.94,44.05,579194.0,40.8373,40.9952,40.8095,40.9116,579194.0
2022-08-29 12:00:00,44.05,44.18,44.02,44.06,480108.0,40.9116,41.0324,40.8838,40.9209,480108.0
2022-08-29 12:30:00,44.06,44.22,43.95,44.12,428363.0,40.9209,41.0695,40.8187,40.9766,428363.0
2022-08-29 13:00:00,44.12,44.17,43.96,44.05,332555.0,40.9766,41.0231,40.828,40.9116,332555.0
2022-08-29 13:30:00,44.04,44.21,44.02,44.19,581459.0,40.9023,41.0602,40.8838,41.0417,581459.0
2022-08-29 14:00:00,44.19,44.2,44.04,44.09,690653.0,41.0417,41.0509,40.9023,40.9488,690653.0
2022-08-29 14:30:00,44.09,44.23,44.09,44.22,651299.0,40.9488,41.0788,40.9488,41.0695,651299.0
2022-08-29 15:00:00,44.21,44.32,44.05,44.07,735069.0,41.0602,41.1624,40.9116,40.9302,735069.0
2022-08-29 15:30:00,44.06,44.15,43.9,43.93,2239176.0,40.9209,41.0045,40.7723,40.8002,2239176.0
2022-08-30 09:30:00,44.26,44.44,44.05,44.09,1075527.0,41.1067,41.2738,40.9116,40.9488,1075527.0
2022-08-30 10:00:00,44.09,44.16,43.8,43.98,684235.0,40.9488,41.0138,40.6794,40.8466,684235.0
2022-08-30 10:30:00,43.97,43.99,43.55,43.87,1045306.0,40.8373,40.8559,40.4472,40.7444,1045306.0
2022-08-30 11:00:00,43.86,44.06,43.84,43.97,788103.0,40.7352,40.9209,40.7166,40.8373,788103.0
2022-08-30 11:30:00,43.96,44.09,43.89,43.94,548527.0,40.828,40.9488,40.763,40.8095,548527.0
2022-08-30 12:00:00,43.94,44.15,43.93,44.08,592422.0,40.8095,41.0045,40.8002,40.9395,592422.0
2022-08-30 12:30:00,44.08,44.09,43.92,43.93,799587.0,40.9395,40.9488,40.7909,40.8002,799587.0
2022-08-30 13:00:00,43.93,43.95,43.69,43.79,895866.0,40.8002,40.8187,40.5773,40.6701,895866.0
2022-08-30 13:30:00,43.79,43.92,43.64,43.83,909448.0,40.6701,40.7909,40.5308,40.7073,909448.0
2022-08-30 14:00:00,43.82,43.96,43.79,43.87,959667.0,40.698,40.828,40.6701,40.7444,959667.0
2022-08-30 14:30:00,43.87,44.05,43.86,43.92,779784.0,40.7444,40.9116,40.7352,40.7909,779784.0
2022-08-30 15:00:00,43.92,44.14,43.91,44.07,549183.0,40.7909,40.9952,40.7816,40.9302,549183.0
2022-08-30 15:30:00,44.07,44.2,43.97,44.13,1898191.0,40.9302,41.0509,40.8373,40.9859,1898191.0
2022-08-31 09:30:00,44.28,44.54,43.93,44.35,1146891.0,41.1252,41.3667,40.8002,41.1903,1146891.0
2022-08-31 10:00:00,44.37,44.38,44.09,44.28,844422.0,41.2088,41.2181,40.9488,41.1252,844422.0
2022-08-31 10:30:00,44.29,44.59,44.24,44.38,885061.0,41.1345,41.4132,41.0881,41.2181,885061.0
2022-08-31 11:00:00,44.37,44.39,44.16,44.17,999563.0,41.2088,41.2274,41.0138,41.0231,999563.0
2022-08-31 11:30:00,44.16,44.26,44.07,44.13,628960.0,41.0138,41.1067,40.9302,40.9859,628960.0
2022-08-31 12:00:00,44.14,44.17,44.01,44.02,369778.0,40.9952,41.0231,40.8745,40.8838,369778.0
2022-08-31 12:30:00,44.02,44.08,43.93,44.03,493332.0,40.8838,40.9395,40.8002,40.893,493332.0
2022-08-31 13:00:00,44.04,44.09,43.91,43.95,382053.0,40.9023,40.9488,40.7816,40.8187,382053.0
2022-08-31 13:30:00,43.96,43.98,43.85,43.96,505122.0,40.828,40.8466,40.7259,40.828,505122.0
2022-08-31 14:00:00,43.97,43.98,43.8,43.81,632518.0,40.8373,40.8466,40.6794,40.6887,632518.0
2022-08-31 14:30:00,43.81,43.81,43.6,43.73,727438.0,40.6887,40.6887,40.4937,40.6144,727438.0
2022-08-31 15:00:00,43.73,44.01,43.73,43.89,686953.0,40.6144,40.8745,40.6144,40.763,686953.0
2022-08-31 15:30:00,43.89,44.01,43.67,43.7,3319364.0,40.763,40.8745,40.5587,40.5866,3319364.0
2022-09-01 09:30:00,43.66,43.69,43.08,43.18,1353674.0,40.5494,40.5773,40.0107,40.1036,1353674.0
2022-09-01 10:00:00,43.16,43.21,42.8,43.15,882417.0,40.085,40.1315,39.7507,40.0757,882417.0
2022-09-01 10:30:00,43.14,43.21,42.88,43.04,561541.0,40.0665,40.1315,39.825,39.9736,561541.0
2022-09-01 11:00:00,43.05,43.49,43.03,43.31,766925.0,39.9829,40.3915,39.9643,40.2243,766925.0
2022-09-01 11:30:00,43.31,43.5,43.19,43.24,572461.0,40.2243,40.4008,40.1129,40.1593,572461.0
2022-09-01 12:00:00,43.24,43.5,43.23,43.44,604700.0,40.1593,40.4008,40.15,40.3451,604700.0
2022-09-01 12:30:00,43.44,43.44,43.17,43.25,533468.0,40.3451,40.3451,40.0943,40.1686,533468.0
2022-09-01 13:00:00,43.26,43.51,43.21,43.5,582685.0,40.1779,40.4101,40.1315,40.4008,582685.0
2022-09-01 13:30:00,43.5,43.51,43.37,43.4,403552.0,40.4008,40.4101,40.2801,40.3079,403552.0
2022-09-01 14:00:00,43.41,43.58,43.29,43.53,614114.0,40.3172,40.4751,40.2058,40.4287,614114.0
2022-09-01 14:30:00,43.53,43.62,43.35,43.42,546165.0,40.4287,40.5123,40.2615,40.3265,546165.0
2022-09-01 15:00:00,43.41,43.51,43.3,43.42,809083.0,40.3172,40.4101,40.2151,40.3265,809083.0
2022-09-01 15:30:00,43.42,43.74,43.37,43.7,1769653.0,40.3265,40.6237,40.2801,40.5866,1769653.0
2022-09-02 09:30:00,44.3,44.58,44.08,44.53,1239606.0,41.1438,41.4039,40.9395,41.3574,1239606.0
2022-09-02 10:00:00,44.54,44.61,44.29,44.6,644891.0,41.3667,41.4317,41.1345,41.4224,644891.0
2022-09-02 10:30:00,44.6,44.7,44.59,44.65,627808.0,41.4224,41.5153,41.4132,41.4689,627808.0
2022-09-02 11:00:00,44.65,44.8,44.61,44.68,472412.0,41.4689,41.6082,41.4317,41.4967,472412.0
2022-09-02 11:30:00,44.67,44.79,44.57,44.71,429631.0,41.4875,41.5989,41.3946,41.5246,429631.0
2022-09-02 12:00:00,44.71,44.73,44.41,44.44,483612.0,41.5246,41.5432,41.246,41.2738,483612.0
2022-09-02 12:30:00,44.43,44.44,44.05,44.18,573997.0,41.2646,41.2738,40.9116,41.0324,573997.0
2022-09-02 13:00:00,44.17,44.17,43.65,43.69,627072.0,41.0231,41.0231,40.5401,40.5773,627072.0
2022-09-02 13:30:00,43.69,43.84,43.55,43.62,451288.0,40.5773,40.7166,40.4472,40.5123,451288.0
2022-09-02 14:00:00,43.61,43.76,43.61,43.75,450301.0,40.503,40.6423,40.503,40.633,450301.0
2022-09-02 14:30:00,43.74,43.74,43.5,43.5,372143.0,40.6237,40.6237,40.4008,40.4008,372143.0
2022-09-02 15:00:00,43.49,43.67,43.43,43.52,566875.0,40.3915,40.5587,40.3358,40.4194,566875.0
2022-09-02 15:30:00,43.51,43.52,43.17,43.38,1645699.0,40.4101,40.4194,40.0943,40.2894,1645699.0
2022-09-06 09:30:00,43.71,43.88,42.72,42.88,1137000.0,40.5958,40.7537,39.6764,39.825,1137000.0
2022-09-06 10:00:00,42.87,42.87,42.35,42.63,1170157.0,39.8157,39.8157,39.3327,39.5928,1170157.0
2022-09-06 10:30:00,42.63,43.01,42.48,42.93,970739.0,39.5928,39.9457,39.4535,39.8714,970739.0
2022-09-06 11:00:00,42.91,43.22,42.85,42.96,1119374.0,39.8528,40.1408,39.7971,39.8993,1119374.0
2022-09-06 11:30:00,42.97,43.16,42.91,43.09,911075.0,39.9086,40.085,39.8528,40.02,911075.0
2022-09-06 12:00:00,43.09,43.16,42.64,42.74,696342.0,40.02,40.085,39.6021,39.695,696342.0
2022-09-06 12:30:00,42.74,42.89,42.68,42.83,461562.0,39.695,39.8343,39.6392,39.7785,461562.0
2022-09-06 13:00:00,42.82,42.84,42.52,42.59,567576.0,39.7693,39.7878,39.4906,39.5556,567576.0
2022-09-06 13:30:00,42.59,42.82,42.58,42.8,520007.0,39.5556,39.7693,39.5464,39.7507,520007.0
2022-09-06 14:00:00,42.8,42.96,42.76,42.86,536388.0,39.7507,39.8993,39.7135,39.8064,536388.0
2022-09-06 14:30:00,42.86,42.89,42.75,42.8,406963.0,39.8064,39.8343,39.7042,39.7507,406963.0
2022-09-06 15:00:00,42.8,43.0,42.72,42.89,772794.0,39.7507,39.9364,39.6764,39.8343,772794.0
2022-09-06 15:30:00,42.89,42.98,42.77,42.93,2015818.0,39.8343,39.9179,39.7228,39.8714,2015818.0
2022-09-07 09:30:00,42.54,42.93,42.25,42.83,1126514.0,39.5092,39.8714,39.2399,39.7785,1126514.0
2022-09-07 10:00:00,42.83,43.17,42.75,43.15,1108177.0,39.7785,40.0943,39.7042,40.0757,1108177.0
2022-09-07 10:30:00,43.16,43.38,43.16,43.27,682654.0,40.085,40.2894,40.085,40.1872,682654.0
2022-09-07 11:00:00,43.27,43.43,43.16,43.26,573990.0,40.1872,40.3358,40.085,40.1779,573990.0
2022-09-07 11:30:00,43.27,43.34,43.2,43.26,473671.0,40.1872,40.2522,40.1222,40.1779,473671.0
2022-09-07 12:00:00,43.26,43.37,43.22,43.34,498916.0,40.1779,40.2801,40.1408,40.2522,498916.0
2022-09-07 12:30:00,43.35,43.52,43.28,43.39,505622.0,40.2615,40.4194,40.1965,40.2986,505622.0
2022-09-07 13:00:00,43.39,43.44,43.33,43.37,459657.0,40.2986,40.3451,40.2429,40.2801,459657.0
2022-09-07 13:30:00,43.38,43.7,43.38,43.66,543506.0,40.2894,40.5866,40.2894,40.5494,543506.0
2022-09-07 14:00:00,43.66,43.75,43.59,43.66,498664.0,40.5494,40.633,40.4844,40.5494,498664.0
2022-09-07 14:30:00,43.66,43.81,43.64,43.75,475085.0,40.5494,40.6887,40.5308,40.633,475085.0
2022-09-07 15:00:00,43.76,43.82,43.68,43.82,619067.0,40.6423,40.698,40.568,40.698,619067.0
2022-09-07 15:30:00,43.81,43.91,43.7,43.88,2625284.0,40.6887,40.7816,40.5866,40.7537,2625284.0
2022-09-08 09:30:00,43.62,44.18,43.34,44.18,1436901.0,40.5123,41.0324,40.2522,41.0324,1436901.0
2022-09-08 10:00:00,44.19,44.81,44.18,44.78,1755931.0,41.0417,41.6175,41.0324,41.5896,1755931.0
2022-09-08 10:30:00,44.77,45.18,44.73,44.94,1812337.0,41.5803,41.9611,41.5432,41.7382,1812337.0
2022-09-08 11:00:00,44.95,45.08,44.75,44.77,916843.0,41.7475,41.8682,41.5618,41.5803,916843.0
2022-09-08 11:30:00,44.77,44.95,44.71,44.9,951747.0,41.5803,41.7475,41.5246,41.7011,951747.0
2022-09-08 12:00:00,44.89,44.92,44.5,44.7,870113.0,41.6918,41.7196,41.3296,41.5153,870113.0
2022-09-08 12:30:00,44.69,45.12,44.68,45.04,721075.0,41.506,41.9054,41.4967,41.8311,721075.0
2022-09-08 13:00:00,45.04,45.15,44.84,45.09,759780.0,41.8311,41.9333,41.6453,41.8775,759780.0
2022-09-08 13:30:00,45.1,45.23,45.03,45.11,669777.0,41.8868,42.0076,41.8218,41.8961,669777.0
2022-09-08 14:00:00,45.11,45.18,45.07,45.1,451742.0,41.8961,41.9611,41.859,41.8868,451742.0
2022-09-08 14:30:00,45.1,45.19,44.87,45.0,723366.0,41.8868,41.9704,41.6732,41.7939,723366.0
2022-09-08 15:00:00,45.0,45.14,44.9,45.09,751801.0,41.7939,41.924,41.7011,41.8775,751801.0
2022-09-08 15:30:00,45.08,45.26,44.95,45.22,2566146.0,41.8682,42.0354,41.7475,41.9983,2566146.0
2022-09-09 09:30:00,45.51,45.74,45.32,45.71,958508.0,42.2676,42.4812,42.0911,42.4534,958508.0
2022-09-09 10:00:00,45.71,45.81,45.52,45.57,595950.0,42.4534,42.5462,42.2769,42.3233,595950.0
2022-09-09 10:30:00,45.58,45.68,45.47,45.56,855206.0,42.3326,42.4255,42.2305,42.314,855206.0
2022-09-09 11:00:00,45.57,45.61,45.44,45.49,601619.0,42.3233,42.3605,42.2026,42.249,601619.0
2022-09-09 11:30:00,45.5,45.63,45.36,45.57,731818.0,42.2583,42.3791,42.1283,42.3233,731818.0
2022-09-09 12:00:00,45.56,45.61,45.32,45.4,624775.0,42.314,42.3605,42.0911,42.1654,624775.0
2022-09-09 12:30:00,45.4,45.51,45.35,45.48,382921.0,42.1654,42.2676,42.119,42.2397,382921.0
2022-09-09 13:00:00,45.48,45.59,45.43,45.48,455291.0,42.2397,42.3419,42.1933,42.2397,455291.0
2022-09-09 13:30:00,45.48,45.59,45.45,45.51,432648.0,42.2397,42.3419,42.2119,42.2676,432648.0
2022-09-09 14:00:00,45.5,45.52,45.38,45.46,679659.0,42.2583,42.2769,42.1469,42.2212,679659.0
2022-09-09 14:30:00,45.47,45.47,45.3,45.38,847634.0,42.2305,42.2305,42.0726,42.1469,847634.0
2022-09-09 15:00:00,45.38,45.42,45.29,45.32,888790.0,42.1469,42.184,42.0633,42.0911,888790.0
2022-09-09 15:30:00,45.32,45.49,45.25,45.34,2026955.0,42.0911,42.249,42.0261,42.1097,2026955.0
2022-09-12 09:30:00,45.68,46.12,45.42,46.12,986993.0,42.4255,42.8341,42.184,42.8341,986993.0
2022-09-12 10:00:00,46.12,46.14,45.91,45.91,619608.0,42.8341,42.8527,42.6391,42.6391,619608.0
2022-09-12 10:30:00,45.91,45.94,45.59,45.66,731742.0,42.6391,42.667,42.3419,42.4069,731742.0
2022-09-12 11:00:00,45.66,45.68,45.46,45.66,604871.0,42.4069,42.4255,42.2212,42.4069,604871.0
2022-09-12 11:30:00,45.66,45.68,45.39,45.41,549525.0,42.4069,42.4255,42.1562,42.1747,549525.0
2022-09-12 12:00:00,45.42,45.47,45.25,45.38,664631.0,42.184,42.2305,42.0261,42.1469,664631.0
2022-09-12 12:30:00,45.38,45.41,45.27,45.41,458977.0,42.1469,42.1747,42.0447,42.1747,458977.0
2022-09-12 13:00:00,45.41,45.74,45.3,45.72,654250.0,42.1747,42.4812,42.0726,42.4626,654250.0
2022-09-12 13:30:00,45.72,45.74,45.47,45.57,348665.0,42.4626,42.4812,42.2305,42.3233,348665.0
2022-09-12 14:00:00,45.56,45.58,45.43,45.48,348267.0,42.314,42.3326,42.1933,42.2397,348267.0
2022-09-12 14:30:00,45.48,45.54,45.36,45.51,428291.0,42.2397,42.2955,42.1283,42.2676,428291.0
2022-09-12 15:00:00,45.5,45.57,45.45,45.48,496887.0,42.2583,42.3233,42.2119,42.2397,496887.0
2022-09-12 15:30:00,45.47,45.57,45.39,45.55,1518849.0,42.2305,42.3233,42.1562,42.3048,1518849.0
2022-09-13 09:30:00,44.35,44.53,43.91,44.3,2406545.0,41.1903,41.3574,40.7816,41.1438,2406545.0
2022-09-13 10:00:00,44.32,44.33,43.62,43.63,1721342.0,41.1624,41.1717,40.5123,40.5215,1721342.0
2022-09-13 10:30:00,43.62,43.63,43.42,43.55,956739.0,40.5123,40.5215,40.3265,40.4472,956739.0
2022-09-13 11:00:00,43.55,43.73,43.48,43.71,826574.0,40.4472,40.6144,40.3822,40.5958,826574.0
2022-09-13 11:30:00,43.71,43.78,43.43,43.45,595668.0,40.5958,40.6609,40.3358,40.3544,595668.0
2022-09-13 12:00:00,43.46,43.71,43.43,43.6,829698.0,40.3637,40.5958,40.3358,40.4937,829698.0
2022-09-13 12:30:00,43.61,43.75,43.5,43.68,477624.0,40.503,40.633,40.4008,40.568,477624.0
2022-09-13 13:00:00,43.67,43.85,43.62,43.85,554398.0,40.5587,40.7259,40.5123,40.7259,554398.0
2022-09-13 13:30:00,43.85,43.88,43.65,43.69,484689.0,40.7259,40.7537,40.5401,40.5773,484689.0
2022-09-13 14:00:00,43.69,43.7,43.51,43.53,574466.0,40.5773,40.5866,40.4101,40.4287,574466.0
2022-09-13 14:30:00,43.52,43.55,43.25,43.39,715807.0,40.4194,40.4472,40.1686,40.2986,715807.0
2022-09-13 15:00:00,43.39,43.44,43.31,43.32,1005868.0,40.2986,40.3451,40.2243,40.2336,1005868.0
2022-09-13 15:30:00,43.32,43.35,43.04,43.21,2855678.0,40.2336,40.2615,39.9736,40.1315,2855678.0
2022-09-14 09:30:00,43.25,43.61,43.04,43.33,977364.0,40.1686,40.503,39.9736,40.2429,977364.0
2022-09-14 10:00:00,43.33,43.35,42.29,42.32,1295901.0,40.2429,40.2615,39.277,39.3049,1295901.0
2022-09-14 10:30:00,42.31,43.05,42.25,43.05,1115395.0,39.2956,39.9829,39.2399,39.9829,1115395.0
2022-09-14 11:00:00,43.05,43.24,42.91,43.15,684577.0,39.9829,40.1593,39.8528,40.0757,684577.0
2022-09-14 11:30:00,43.15,43.2,42.95,42.97,474566.0,40.0757,40.1222,39.89,39.9086,474566.0
2022-09-14 12:00:00,42.97,43.13,42.89,43.01,342102.0,39.9086,40.0572,39.8343,39.9457,342102.0
2022-09-14 12:30:00,43.01,43.38,42.92,43.38,915921.0,39.9457,40.2894,39.8621,40.2894,915921.0
2022-09-14 13:00:00,43.38,43.46,43.34,43.41,761511.0,40.2894,40.3637,40.2522,40.3172,761511.0
2022-09-14 13:30:00,43.41,43.48,43.26,43.42,759802.0,40.3172,40.3822,40.1779,40.3265,759802.0
2022-09-14 14:00:00,43.41,43.44,43.28,43.39,541306.0,40.3172,40.3451,40.1965,40.2986,541306.0
2022-09-14 14:30:00,43.39,43.5,43.16,43.2,535472.0,40.2986,40.4008,40.085,40.1222,535472.0
2022-09-14 15:00:00,43.2,43.24,42.87,42.96,771998.0,40.1222,40.1593,39.8157,39.8993,771998.0
2022-09-14 15:30:00,42.97,43.35,42.82,43.31,1775163.0,39.9086,40.2615,39.7693,40.2243,1775163.0
2022-09-15 09:30:00,43.4,44.13,43.35,44.07,1236073.0,40.3079,40.9859,40.2615,40.9302,1236073.0
2022-09-15 10:00:00,44.07,44.36,43.92,43.93,750950.0,40.9302,41.1995,40.7909,40.8002,750950.0
2022-09-15 10:30:00,43.93,44.02,43.73,43.86,823044.0,40.8002,40.8838,40.6144,40.7352,823044.0
2022-09-15 11:00:00,43.86,44.04,43.74,43.98,579079.0,40.7352,40.9023,40.6237,40.8466,579079.0
2022-09-15 11:30:00,43.97,43.98,43.78,43.87,380562.0,40.8373,40.8466,40.6609,40.7444,380562.0
2022-09-15 12:00:00,43.87,44.05,43.84,43.91,355690.0,40.7444,40.9116,40.7166,40.7816,355690.0
2022-09-15 12:30:00,43.91,44.23,43.9,44.21,361677.0,40.7816,41.0788,40.7723,41.0602,361677.0
2022-09-15 13:00:00,44.22,44.69,44.22,44.64,846353.0,41.0695,41.506,41.0695,41.4596,846353.0
2022-09-15 13:30:00,44.64,44.65,44.36,44.4,554382.0,41.4596,41.4689,41.1995,41.2367,554382.0
2022-09-15 14:00:00,44.4,44.49,44.25,44.46,676943.0,41.2367,41.3203,41.0974,41.2924,676943.0
2022-09-15 14:30:00,44.45,44.49,44.27,44.35,417211.0,41.2831,41.3203,41.116,41.1903,417211.0
2022-09-15 15:00:00,44.35,44.35,44.05,44.12,690352.0,41.1903,41.1903,40.9116,40.9766,690352.0
2022-09-15 15:30:00,44.12,44.26,44.07,44.14,1469927.0,40.9766,41.1067,40.9302,40.9952,1469927.0
2022-09-16 09:30:00,43.7,43.89,43.33,43.44,3764097.0,40.5866,40.763,40.2429,40.3451,3764097.0
2022-09-16 10:00:00,43.44,44.06,43.43,43.88,588902.0,40.3451,40.9209,40.3358,40.7537,588902.0
2022-09-16 10:30:00,43.89,44.0,43.68,43.69,510149.0,40.763,40.8652,40.568,40.5773,510149.0
2022-09-16 11:00:00,43.68,43.85,43.65,43.68,280664.0,40.568,40.7259,40.5401,40.568,280664.0
2022-09-16 11:30:00,43.68,43.81,43.57,43.78,516915.0,40.568,40.6887,40.4658,40.6609,516915.0
2022-09-16 12:00:00,43.79,43.8,43.54,43.58,380392.0,40.6701,40.6794,40.438,40.4751,380392.0
2022-09-16 12:30:00,43.57,43.83,43.55,43.75,349941.0,40.4658,40.7073,40.4472,40.633,349941.0
2022-09-16 13:00:00,43.75,43.76,43.55,43.65,311294.0,40.633,40.6423,40.4472,40.5401,311294.0
2022-09-16 13:30:00,43.65,43.78,43.64,43.67,284194.0,40.5401,40.6609,40.5308,40.5587,284194.0
2022-09-16 14:00:00,43.67,43.77,43.52,43.73,509197.0,40.5587,40.6516,40.4194,40.6144,509197.0
2022-09-16 14:30:00,43.73,43.87,43.67,43.79,486811.0,40.6144,40.7444,40.5587,40.6701,486811.0
2022-09-16 15:00:00,43.79,43.94,43.75,43.83,492074.0,40.6701,40.8095,40.633,40.7073,492074.0
2022-09-16 15:30:00,43.82,44.02,43.75,43.93,1766597.0,40.698,40.8838,40.633,40.8002,1766597.0
2022-09-19 09:30:00,43.43,44.24,43.41,44.22,838809.0,40.3358,41.0881,40.3172,41.0695,838809.0
2022-09-19 10:00:00,44.22,44.51,44.12,44.5,641338.0,41.0695,41.3389,40.9766,41.3296,641338.0
2022-09-19 10:30:00,44.49,44.61,44.39,44.43,484367.0,41.3203,41.4317,41.2274,41.2646,484367.0
2022-09-19 11:00:00,44.43,44.54,44.21,44.21,371901.0,41.2646,41.3667,41.0602,41.0602,371901.0
2022-09-19 11:30:00,44.21,44.22,44.08,44.1,391291.0,41.0602,41.0695,40.9395,40.9581,391291.0
2022-09-19 12:00:00,44.11,44.19,43.98,44.04,366650.0,40.9673,41.0417,40.8466,40.9023,366650.0
2022-09-19 12:30:00,44.03,44.23,44.01,44.22,288940.0,40.893,41.0788,40.8745,41.0695,288940.0
2022-09-19 13:00:00,44.22,44.26,44.11,44.23,285233.0,41.0695,41.1067,40.9673,41.0788,285233.0
2022-09-19 13:30:00,44.23,44.24,44.01,44.03,494566.0,41.0788,41.0881,40.8745,40.893,494566.0
2022-09-19 14:00:00,44.04,44.06,43.94,44.0,400750.0,40.9023,40.9209,40.8095,40.8652,400750.0
2022-09-19 14:30:00,44.01,44.06,43.96,44.0,430450.0,40.8745,40.9209,40.828,40.8652,430450.0
2022-09-19 15:00:00,44.0,44.27,43.99,44.22,1006209.0,40.8652,41.116,40.8559,41.0695,1006209.0
2022-09-19 15:30:00,44.23,44.37,44.18,44.31,1451840.0,41.0788,41.2088,41.0324,41.1531,1451840.0
2022-09-20 09:30:00,43.89,44.29,43.84,43.97,1271794.0,40.763,41.1345,40.7166,40.8373,1271794.0
2022-09-20 10:00:00,43.97,44.01,43.76,43.86,893941.0,40.8373,40.8745,40.6423,40.7352,893941.0
2022-09-20 10:30:00,43.86,43.88,43.68,43.88,693428.0,40.7352,40.7537,40.568,40.7537,693428.0
2022-09-20 11:00:00,43.88,44.02,43.42,43.8,2523315.0,40.7537,40.8838,40.3265,40.6794,2523315.0
2022-09-20 11:30:00,43.79,43.84,43.61,43.75,906392.0,40.6701,40.7166,40.503,40.633,906392.0
2022-09-20 12:00:00,43.74,43.84,43.52,43.54,792047.0,40.6237,40.7166,40.4194,40.438,792047.0
2022-09-20 12:30:00,43.53,43.55,43.45,43.48,461426.0,40.4287,40.4472,40.3544,40.3822,461426.0
2022-09-20 13:00:00,43.49,43.51,43.27,43.27,601480.0,40.3915,40.4101,40.1872,40.1872,601480.0
2022-09-20 13:30:00,43.27,43.33,43.1,43.12,576639.0,40.1872,40.2429,40.0293,40.0479,576639.0
2022-09-20 14:00:00,43.13,43.4,43.12,43.32,675277.0,40.0572,40.3079,40.0479,40.2336,675277.0
2022-09-20 14:30:00,43.32,43.43,43.09,43.36,716808.0,40.2336,40.3358,40.02,40.2708,716808.0
2022-09-20 15:00:00,43.36,43.57,43.29,43.53,965875.0,40.2708,40.4658,40.2058,40.4287,965875.0
2022-09-20 15:30:00,43.53,43.7,43.37,43.44,3501168.0,40.4287,40.5866,40.2801,40.3451,3501168.0
2022-09-21 09:30:00,43.66,43.68,43.03,43.12,910597.0,40.5494,40.568,39.9643,40.0479,910597.0
2022-09-21 10:00:00,43.13,43.43,43.1,43.42,818067.0,40.0572,40.3358,40.0293,40.3265,818067.0
2022-09-21 10:30:00,43.41,43.48,43.21,43.39,584210.0,40.3172,40.3822,40.1315,40.2986,584210.0
2022-09-21 11:00:00,43.39,43.49,43.35,43.44,476556.0,40.2986,40.3915,40.2615,40.3451,476556.0
2022-09-21 11:30:00,43.44,43.48,43.33,43.43,289654.0,40.3451,40.3822,40.2429,40.3358,289654.0
2022-09-21 12:00:00,43.44,43.48,43.36,43.41,320120.0,40.3451,40.3822,40.2708,40.3172,320120.0
2022-09-21 12:30:00,43.41,43.45,43.29,43.32,351633.0,40.3172,40.3544,40.2058,40.2336,351633.0
2022-09-21 13:00:00,43.32,43.47,43.31,43.46,267671.0,40.2336,40.3729,40.2243,40.3637,267671.0
2022-09-21 13:30:00,43.47,43.55,43.4,43.53,606980.0,40.3729,40.4472,40.3079,40.4287,606980.0
2022-09-21 14:00:00,43.53,43.53,42.78,42.98,1719678.0,40.4287,40.4287,39.7321,39.9179,1719678.0
2022-09-21 14:30:00,42.97,43.81,42.87,43.54,2688311.0,39.9086,40.6887,39.8157,40.438,2688311.0
2022-09-21 15:00:00,43.54,43.61,42.82,42.83,1301062.0,40.438,40.503,39.7693,39.7785,1301062.0
2022-09-21 15:30:00,42.82,42.85,42.24,42.24,3554428.0,39.7693,39.7971,39.2306,39.2306,3554428.0
2022-09-22 09:30:00,42.49,42.51,41.67,41.72,1201029.0,39.4628,39.4813,38.7012,38.7476,1201029.0
2022-09-22 10:00:00,41.72,42.05,41.59,41.8,1279924.0,38.7476,39.0541,38.6269,38.8219,1279924.0
2022-09-22 10:30:00,41.8,41.89,41.53,41.6,806094.0,38.8219,38.9055,38.5712,38.6362,806094.0
2022-09-22 11:00:00,41.59,41.72,41.44,41.71,786949.0,38.6269,38.7476,38.4876,38.7383,786949.0
2022-09-22 11:30:00,41.71,41.81,41.51,41.55,640670.0,38.7383,38.8312,38.5526,38.5897,640670.0
2022-09-22 12:00:00,41.55,41.76,41.48,41.64,563750.0,38.5897,38.7848,38.5247,38.6733,563750.0
2022-09-22 12:30:00,41.64,41.73,41.54,41.63,497613.0,38.6733,38.7569,38.5805,38.664,497613.0
2022-09-22 13:00:00,41.63,41.69,41.49,41.68,485607.0,38.664,38.7198,38.534,38.7105,485607.0
2022-09-22 13:30:00,41.69,41.76,41.59,41.69,507059.0,38.7198,38.7848,38.6269,38.7198,507059.0
2022-09-22 14:00:00,41.68,41.71,41.48,41.55,460241.0,38.7105,38.7383,38.5247,38.5897,460241.0
2022-09-22 14:30:00,41.55,41.69,41.48,41.62,671160.0,38.5897,38.7198,38.5247,38.6548,671160.0
2022-09-22 15:00:00,41.62,41.72,41.52,41.61,1039621.0,38.6548,38.7476,38.5619,38.6455,1039621.0
2022-09-22 15:30:00,41.62,41.89,41.44,41.48,2958444.0,38.6548,38.9055,38.4876,38.5247,2958444.0
2022-09-23 09:30:00,40.82,40.98,40.48,40.51,1815172.0,37.9117,38.0603,37.596,37.6238,1815172.0
2022-09-23 10:00:00,40.51,40.63,40.26,40.34,1340103.0,37.6238,37.7353,37.3916,37.4659,1340103.0
2022-09-23 10:30:00,40.34,40.35,40.17,40.27,1070216.0,37.4659,37.4752,37.3081,37.4009,1070216.0
2022-09-23 11:00:00,40.27,40.32,40.16,40.21,1164154.0,37.4009,37.4474,37.2988,37.3452,1164154.0
2022-09-23 11:30:00,40.21,40.24,39.88,40.01,1070274.0,37.3452,37.3731,37.0387,37.1595,1070274.0
2022-09-23 12:00:00,40.01,40.03,39.88,39.89,1368543.0,37.1595,37.178,37.0387,37.048,1368543.0
2022-09-23 12:30:00,39.89,40.07,39.75,40.04,1471105.0,37.048,37.2152,36.918,37.1873,1471105.0
2022-09-23 13:00:00,40.03,40.05,39.86,39.88,1319752.0,37.178,37.1966,37.0201,37.0387,1319752.0
2022-09-23 13:30:00,39.88,39.96,39.78,39.93,990887.0,37.0387,37.113,36.9458,37.0852,990887.0
2022-09-23 14:00:00,39.93,40.01,39.7,39.84,963996.0,37.0852,37.1595,36.8715,37.0016,963996.0
2022-09-23 14:30:00,39.82,39.89,39.71,39.75,789012.0,36.983,37.048,36.8808,36.918,789012.0
2022-09-23 15:00:00,39.75,40.12,39.74,40.04,1199903.0,36.918,37.2616,36.9087,37.1873,1199903.0
2022-09-23 15:30:00,40.04,40.48,40.03,40.45,3519108.0,37.1873,37.596,37.178,37.5681,3519108.0
2022-09-26 09:30:00,40.14,40.54,40.1,40.2,2035480.0,37.2802,37.6517,37.243,37.3359,2035480.0
2022-09-26 10:00:00,40.21,40.53,39.79,40.38,976708.0,37.3452,37.6424,36.9551,37.5031,976708.0
2022-09-26 10:30:00,40.38,40.39,40.18,40.3,626783.0,37.5031,37.5124,37.3173,37.4288,626783.0
2022-09-26 11:00:00,40.31,40.35,39.88,39.89,638721.0,37.4381,37.4752,37.0387,37.048,638721.0
2022-09-26 11:30:00,39.88,40.03,39.72,39.96,1069218.0,37.0387,37.178,36.8901,37.113,1069218.0
2022-09-26 12:00:00,39.96,40.08,39.87,39.9,480530.0,37.113,37.2245,37.0294,37.0573,480530.0
2022-09-26 12:30:00,39.89,39.92,39.72,39.85,683180.0,37.048,37.0759,36.8901,37.0109,683180.0
2022-09-26 13:00:00,39.86,39.86,39.33,39.44,811018.0,37.0201,37.0201,36.5279,36.6301,811018.0
2022-09-26 13:30:00,39.43,39.64,39.42,39.44,795576.0,36.6208,36.8158,36.6115,36.6301,795576.0
2022-09-26 14:00:00,39.43,39.79,39.41,39.63,944314.0,36.6208,36.9551,36.6022,36.8065,944314.0
2022-09-26 14:30:00,39.62,40.07,39.61,39.98,964084.0,36.7972,37.2152,36.788,37.1316,964084.0
2022-09-26 15:00:00,39.98,40.07,39.9,39.98,1562498.0,37.1316,37.2152,37.0573,37.1316,1562498.0
2022-09-26 15:30:00,39.98,40.29,39.89,40.03,3390198.0,37.1316,37.4195,37.048,37.178,3390198.0
2022-09-27 09:30:00,40.21,40.59,39.98,40.27,1267313.0,37.3452,37.6981,37.1316,37.4009,1267313.0
2022-09-27 10:00:00,40.29,40.36,40.01,40.18,867016.0,37.4195,37.4845,37.1595,37.3173,867016.0
2022-09-27 10:30:00,40.18,40.36,40.18,40.26,637232.0,37.3173,37.4845,37.3173,37.3916,637232.0
2022-09-27 11:00:00,40.28,40.32,39.84,39.89,645136.0,37.4102,37.4474,37.0016,37.048,645136.0
2022-09-27 11:30:00,39.9,40.02,39.8,39.8,727748.0,37.0573,37.1687,36.9644,36.9644,727748.0
2022-09-27 12:00:00,39.8,39.84,39.41,39.57,1043569.0,36.9644,37.0016,36.6022,36.7508,1043569.0
2022-09-27 12:30:00,39.56,39.71,39.53,39.68,591556.0,36.7415,36.8808,36.7137,36.853,591556.0
2022-09-27 13:00:00,39.67,39.74,39.52,39.62,1396515.0,36.8437,36.9087,36.7044,36.7972,1396515.0
2022-09-27 13:30:00,39.61,39.78,39.6,39.75,1068328.0,36.788,36.9458,36.7787,36.918,1068328.0
2022-09-27 14:00:00,39.75,39.88,39.7,39.85,976699.0,36.918,37.0387,36.8715,37.0109,976699.0
2022-09-27 14:30:00,39.86,40.23,39.8,40.11,1190493.0,37.0201,37.3638,36.9644,37.2523,1190493.0
2022-09-27 15:00:00,40.11,40.12,39.94,39.99,753159.0,37.2523,37.2616,37.0944,37.1409,753159.0
2022-09-27 15:30:00,40.0,40.11,39.9,40.06,2595321.0,37.1502,37.2523,37.0573,37.2059,2595321.0
2022-09-28 09:30:00,39.9,40.86,39.9,40.79,1890895.0,37.0573,37.9489,37.0573,37.8839,1890895.0
2022-09-28 10:00:00,40.79,40.97,40.33,40.82,1055783.0,37.8839,38.0511,37.4567,37.9117,1055783.0
2022-09-28 10:30:00,40.82,40.89,40.62,40.74,699264.0,37.9117,37.9768,37.726,37.8374,699264.0
2022-09-28 11:00:00,40.75,40.98,40.68,40.77,1426154.0,37.8467,38.0603,37.7817,37.8653,1426154.0
2022-09-28 11:30:00,40.77,40.85,40.54,40.76,650682.0,37.8653,37.9396,37.6517,37.856,650682.0
2022-09-28 12:00:00,40.76,40.92,40.69,40.71,541987.0,37.856,38.0046,37.791,37.8096,541987.0
2022-09-28 12:30:00,40.71,40.86,40.64,40.82,418329.0,37.8096,37.9489,37.7446,37.9117,418329.0
2022-09-28 13:00:00,40.83,40.95,40.76,40.81,511348.0,37.921,38.0325,37.856,37.9025,511348.0
2022-09-28 13:30:00,40.81,40.86,40.64,40.7,614810.0,37.9025,37.9489,37.7446,37.8003,614810.0
2022-09-28 14:00:00,40.69,40.73,40.58,40.63,547566.0,37.791,37.8282,37.6888,37.7353,547566.0
2022-09-28 14:30:00,40.63,40.76,40.6,40.68,410805.0,37.7353,37.856,37.7074,37.7817,410805.0
2022-09-28 15:00:00,40.68,40.93,40.66,40.89,719839.0,37.7817,38.0139,37.7631,37.9768,719839.0
2022-09-28 15:30:00,40.9,41.06,40.77,40.79,2213629.0,37.986,38.1346,37.8653,37.8839,2213629.0
2022-09-29 09:30:00,40.16,40.44,39.9,40.01,1110247.0,37.2988,37.5588,37.0573,37.1595,1110247.0
2022-09-29 10:00:00,40.01,40.03,39.77,39.98,1028874.0,37.1595,37.178,36.9366,37.1316,1028874.0
2022-09-29 10:30:00,39.99,40.25,39.81,40.19,801638.0,37.1409,37.3824,36.9737,37.3266,801638.0
2022-09-29 11:00:00,40.19,40.39,40.13,40.23,806114.0,37.3266,37.5124,37.2709,37.3638,806114.0
2022-09-29 11:30:00,40.24,40.62,40.19,40.52,606721.0,37.3731,37.726,37.3266,37.6331,606721.0
2022-09-29 12:00:00,40.51,40.64,40.34,40.45,629295.0,37.6238,37.7446,37.4659,37.5681,629295.0
2022-09-29 12:30:00,40.45,40.69,40.32,40.34,709180.0,37.5681,37.791,37.4474,37.4659,709180.0
2022-09-29 13:00:00,40.33,40.33,40.17,40.26,485520.0,37.4567,37.4567,37.3081,37.3916,485520.0
2022-09-29 13:30:00,40.26,40.35,40.19,40.22,544789.0,37.3916,37.4752,37.3266,37.3545,544789.0
2022-09-29 14:00:00,40.22,40.39,40.15,40.34,717988.0,37.3545,37.5124,37.2895,37.4659,717988.0
2022-09-29 14:30:00,40.34,40.49,40.28,40.33,679123.0,37.4659,37.6053,37.4102,37.4567,679123.0
2022-09-29 15:00:00,40.33,40.51,40.32,40.38,798634.0,37.4567,37.6238,37.4474,37.5031,798634.0
2022-09-29 15:30:00,40.38,40.59,40.35,40.51,2287109.0,37.5031,37.6981,37.4752,37.6238,2287109.0
2022-09-30 09:30:00,40.64,40.81,40.2,40.77,1198458.0,37.7446,37.9025,37.3359,37.8653,1198458.0
2022-09-30 10:00:00,40.77,40.81,40.4,40.61,1185476.0,37.8653,37.9025,37.5217,37.7167,1185476.0
2022-09-30 10:30:00,40.61,40.88,40.6,40.75,825579.0,37.7167,37.9675,37.7074,37.8467,825579.0
2022-09-30 11:00:00,40.76,41.14,40.66,40.97,757530.0,37.856,38.2089,37.7631,38.0511,757530.0
2022-09-30 11:30:00,40.98,41.05,40.58,40.6,932181.0,38.0603,38.1254,37.6888,37.7074,932181.0
2022-09-30 12:00:00,40.6,40.61,40.43,40.51,702015.0,37.7074,37.7167,37.5495,37.6238,702015.0
2022-09-30 12:30:00,40.51,40.71,40.5,40.63,316226.0,37.6238,37.8096,37.6145,37.7353,316226.0
2022-09-30 13:00:00,40.63,40.73,40.57,40.71,289434.0,37.7353,37.8282,37.6796,37.8096,289434.0
2022-09-30 13:30:00,40.7,40.74,40.43,40.45,519680.0,37.8003,37.8374,37.5495,37.5681,519680.0
2022-09-30 14:00:00,40.45,40.6,40.38,40.43,817597.0,37.5681,37.7074,37.5031,37.5495,817597.0
2022-09-30 14:30:00,40.43,40.52,40.24,40.32,992379.0,37.5495,37.6331,37.3731,37.4474,992379.0
2022-09-30 15:00:00,40.32,40.49,40.26,40.44,1112686.0,37.4474,37.6053,37.3916,37.5588,1112686.0
2022-09-30 15:30:00,40.45,40.54,40.18,40.26,4354524.0,37.5681,37.6517,37.3173,37.3916,4354524.0
2022-10-03 09:30:00,41.28,41.41,40.64,41.08,2329048.0,38.339,38.4597,37.7446,38.1532,2329048.0
2022-10-03 10:00:00,41.08,41.68,41.07,41.59,1121637.0,38.1532,38.7105,38.1439,38.6269,1121637.0
2022-10-03 10:30:00,41.59,41.7,41.45,41.59,637891.0,38.6269,38.7291,38.4969,38.6269,637891.0
2022-10-03 11:00:00,41.59,41.65,41.42,41.43,598836.0,38.6269,38.6826,38.469,38.4783,598836.0
2022-10-03 11:30:00,41.43,41.59,41.38,41.42,588962.0,38.4783,38.6269,38.4319,38.469,588962.0
2022-10-03 12:00:00,41.42,41.53,41.33,41.36,598322.0,38.469,38.5712,38.3854,38.4133,598322.0
2022-10-03 12:30:00,41.36,41.44,41.23,41.44,598300.0,38.4133,38.4876,38.2925,38.4876,598300.0
2022-10-03 13:00:00,41.43,41.49,41.32,41.4,453457.0,38.4783,38.534,38.3761,38.4504,453457.0
2022-10-03 13:30:00,41.41,41.48,41.31,41.32,631159.0,38.4597,38.5247,38.3668,38.3761,631159.0
2022-10-03 14:00:00,41.32,41.63,41.32,41.62,563563.0,38.3761,38.664,38.3761,38.6548,563563.0
2022-10-03 14:30:00,41.62,41.8,41.61,41.75,691366.0,38.6548,38.8219,38.6455,38.7755,691366.0
2022-10-03 15:00:00,41.76,41.79,41.56,41.64,858280.0,38.7848,38.8126,38.599,38.6733,858280.0
2022-10-03 15:30:00,41.63,41.68,41.51,41.57,2667957.0,38.664,38.7105,38.5526,38.6083,2667957.0
2022-10-04 09:30:00,42.16,43.17,42.16,43.15,1589308.0,39.1563,40.0943,39.1563,40.0757,1589308.0
2022-10-04 10:00:00,43.16,43.26,42.84,42.88,929715.0,40.085,40.1779,39.7878,39.825,929715.0
2022-10-04 10:30:00,42.88,43.19,42.82,43.18,1133322.0,39.825,40.1129,39.7693,40.1036,1133322.0
2022-10-04 11:00:00,43.17,43.33,43.09,43.32,726114.0,40.0943,40.2429,40.02,40.2336,726114.0
2022-10-04 11:30:00,43.33,43.43,43.24,43.43,604266.0,40.2429,40.3358,40.1593,40.3358,604266.0
2022-10-04 12:00:00,43.43,43.45,43.29,43.35,596023.0,40.3358,40.3544,40.2058,40.2615,596023.0
2022-10-04 12:30:00,43.34,43.42,43.23,43.27,550656.0,40.2522,40.3265,40.15,40.1872,550656.0
2022-10-04 13:00:00,43.27,43.3,42.98,43.15,615033.0,40.1872,40.2151,39.9179,40.0757,615033.0
2022-10-04 13:30:00,43.15,43.26,43.04,43.19,486005.0,40.0757,40.1779,39.9736,40.1129,486005.0
2022-10-04 14:00:00,43.19,43.31,43.16,43.19,722047.0,40.1129,40.2243,40.085,40.1129,722047.0
2022-10-04 14:30:00,43.19,43.33,43.15,43.22,875354.0,40.1129,40.2429,40.0757,40.1408,875354.0
2022-10-04 15:00:00,43.23,43.38,43.1,43.3,948865.0,40.15,40.2894,40.0293,40.2151,948865.0
2022-10-04 15:30:00,43.3,43.59,43.21,43.55,3743891.0,40.2151,40.4844,40.1315,40.4472,3743891.0
2022-10-05 09:30:00,42.83,43.12,42.59,42.99,1142305.0,39.7785,40.0479,39.5556,39.9271,1142305.0
2022-10-05 10:00:00,42.99,43.01,42.72,42.8,883669.0,39.9271,39.9457,39.6764,39.7507,883669.0
2022-10-05 10:30:00,42.8,42.83,42.56,42.6,590778.0,39.7507,39.7785,39.5278,39.5649,590778.0
2022-10-05 11:00:00,42.6,42.98,42.58,42.92,982547.0,39.5649,39.9179,39.5464,39.8621,982547.0
2022-10-05 11:30:00,42.93,43.09,42.87,43.03,530166.0,39.8714,40.02,39.8157,39.9643,530166.0
2022-10-05 12:00:00,43.04,43.31,42.92,43.19,893183.0,39.9736,40.2243,39.8621,40.1129,893183.0
2022-10-05 12:30:00,43.2,43.2,43.03,43.09,556138.0,40.1222,40.1222,39.9643,40.02,556138.0
2022-10-05 13:00:00,43.09,43.28,43.03,43.16,537546.0,40.02,40.1965,39.9643,40.085,537546.0
2022-10-05 13:30:00,43.16,43.17,43.01,43.02,422072.0,40.085,40.0943,39.9457,39.955,422072.0
2022-10-05 14:00:00,43.02,43.27,43.01,43.18,548677.0,39.955,40.1872,39.9457,40.1036,548677.0
2022-10-05 14:30:00,43.19,43.34,43.08,43.34,1982008.0,40.1129,40.2522,40.0107,40.2522,1982008.0
2022-10-05 15:00:00,43.34,43.54,43.34,43.41,1141840.0,40.2522,40.438,40.2522,40.3172,1141840.0
2022-10-05 15:30:00,43.42,43.48,43.27,43.31,2295237.0,40.3265,40.3822,40.1872,40.2243,2295237.0
2022-10-06 09:30:00,42.87,43.14,42.78,42.91,1290519.0,39.8157,40.0665,39.7321,39.8528,1290519.0
2022-10-06 10:00:00,42.91,42.95,42.54,42.56,1150211.0,39.8528,39.89,39.5092,39.5278,1150211.0
2022-10-06 10:30:00,42.56,42.89,42.42,42.84,951251.0,39.5278,39.8343,39.3978,39.7878,951251.0
2022-10-06 11:00:00,42.84,42.96,42.66,42.87,852888.0,39.7878,39.8993,39.6207,39.8157,852888.0
2022-10-06 11:30:00,42.87,42.87,42.54,42.56,719255.0,39.8157,39.8157,39.5092,39.5278,719255.0
2022-10-06 12:00:00,42.55,42.65,42.36,42.64,662725.0,39.5185,39.6114,39.342,39.6021,662725.0
2022-10-06 12:30:00,42.65,42.69,42.5,42.5,535885.0,39.6114,39.6485,39.4721,39.4721,535885.0
2022-10-06 13:00:00,42.51,42.56,42.41,42.51,568952.0,39.4813,39.5278,39.3885,39.4813,568952.0
2022-10-06 13:30:00,42.5,42.6,42.34,42.52,581921.0,39.4721,39.5649,39.3235,39.4906,581921.0
2022-10-06 14:00:00,42.53,42.55,42.32,42.41,657188.0,39.4999,39.5185,39.3049,39.3885,657188.0
2022-10-06 14:30:00,42.41,42.44,42.21,42.34,759588.0,39.3885,39.4163,39.2027,39.3235,759588.0
2022-10-06 15:00:00,42.33,42.46,42.25,42.43,838456.0,39.3142,39.4349,39.2399,39.407,838456.0
2022-10-06 15:30:00,42.43,42.44,42.21,42.25,2313709.0,39.407,39.4163,39.2027,39.2399,2313709.0
2022-10-07 09:30:00,42.03,42.12,41.41,41.43,1348280.0,39.0355,39.1191,38.4597,38.4783,1348280.0
2022-10-07 10:00:00,41.42,41.65,41.39,41.56,819746.0,38.469,38.6826,38.4411,38.599,819746.0
2022-10-07 10:30:00,41.56,41.87,41.54,41.81,713609.0,38.599,38.8869,38.5805,38.8312,713609.0
2022-10-07 11:00:00,41.8,41.9,41.67,41.83,610971.0,38.8219,38.9148,38.7012,38.8498,610971.0
2022-10-07 11:30:00,41.84,41.89,41.67,41.77,556493.0,38.8591,38.9055,38.7012,38.7941,556493.0
2022-10-07 12:00:00,41.77,41.9,41.65,41.73,623196.0,38.7941,38.9148,38.6826,38.7569,623196.0
2022-10-07 12:30:00,41.72,41.79,41.6,41.76,727612.0,38.7476,38.8126,38.6362,38.7848,727612.0
2022-10-07 13:00:00,41.76,41.88,41.68,41.84,507244.0,38.7848,38.8962,38.7105,38.8591,507244.0
2022-10-07 13:30:00,41.83,41.92,41.77,41.87,575530.0,38.8498,38.9334,38.7941,38.8869,575530.0
2022-10-07 14:00:00,41.86,41.88,41.61,41.63,704872.0,38.8777,38.8962,38.6455,38.664,704872.0
2022-10-07 14:30:00,41.62,41.69,41.54,41.61,689297.0,38.6548,38.7198,38.5805,38.6455,689297.0
2022-10-07 15:00:00,41.61,41.74,41.57,41.62,863148.0,38.6455,38.7662,38.6083,38.6548,863148.0
2022-10-07 15:30:00,41.62,41.89,41.55,41.8,2616763.0,38.6548,38.9055,38.5897,38.8219,2616763.0
2022-10-10 09:30:00,41.94,42.11,41.53,41.56,1257008.0,38.952,39.1098,38.5712,38.599,1257008.0
2022-10-10 10:00:00,41.55,41.94,41.47,41.93,611499.0,38.5897,38.952,38.5154,38.9427,611499.0
2022-10-10 10:30:00,41.93,41.94,41.53,41.68,615678.0,38.9427,38.952,38.5712,38.7105,615678.0
2022-10-10 11:00:00,41.67,41.77,41.53,41.65,426542.0,38.7012,38.7941,38.5712,38.6826,426542.0
2022-10-10 11:30:00,41.64,41.66,41.42,41.52,438723.0,38.6733,38.6919,38.469,38.5619,438723.0
2022-10-10 12:00:00,41.51,41.57,41.35,41.38,334991.0,38.5526,38.6083,38.404,38.4319,334991.0
2022-10-10 12:30:00,41.37,41.39,41.23,41.25,376594.0,38.4226,38.4411,38.2925,38.3111,376594.0
2022-10-10 13:00:00,41.25,41.29,41.15,41.27,432952.0,38.3111,38.3483,38.2182,38.3297,432952.0
2022-10-10 13:30:00,41.27,41.66,41.26,41.59,433185.0,38.3297,38.6919,38.3204,38.6269,433185.0
2022-10-10 14:00:00,41.6,41.62,41.46,41.48,463258.0,38.6362,38.6548,38.5062,38.5247,463258.0
2022-10-10 14:30:00,41.47,41.59,41.38,41.43,514610.0,38.5154,38.6269,38.4319,38.4783,514610.0
2022-10-10 15:00:00,41.42,41.61,41.36,41.5,501746.0,38.469,38.6455,38.4133,38.5433,501746.0
2022-10-10 15:30:00,41.5,41.59,41.43,41.46,1284365.0,38.5433,38.6269,38.4783,38.5062,1284365.0
2022-10-11 09:30:00,41.22,41.32,40.41,40.55,1529126.0,38.2833,38.3761,37.531,37.661,1529126.0
2022-10-11 10:00:00,40.55,40.62,40.28,40.49,1457141.0,37.661,37.726,37.4102,37.6053,1457141.0
2022-10-11 10:30:00,40.48,40.52,40.24,40.26,935422.0,37.596,37.6331,37.3731,37.3916,935422.0
2022-10-11 11:00:00,40.26,40.52,40.26,40.48,857397.0,37.3916,37.6331,37.3916,37.596,857397.0
2022-10-11 11:30:00,40.48,40.84,40.47,40.66,1315578.0,37.596,37.9303,37.5867,37.7631,1315578.0
2022-10-11 12:00:00,40.66,40.88,40.53,40.84,675976.0,37.7631,37.9675,37.6424,37.9303,675976.0
2022-10-11 12:30:00,40.84,41.07,40.84,40.97,599883.0,37.9303,38.1439,37.9303,38.0511,599883.0
2022-10-11 13:00:00,40.98,41.0,40.84,40.86,545893.0,38.0603,38.0789,37.9303,37.9489,545893.0
2022-10-11 13:30:00,40.86,40.94,40.78,40.92,543807.0,37.9489,38.0232,37.8746,38.0046,543807.0
2022-10-11 14:00:00,40.92,40.95,40.76,40.83,612376.0,38.0046,38.0325,37.856,37.921,612376.0
2022-10-11 14:30:00,40.83,40.96,40.33,40.34,720335.0,37.921,38.0418,37.4567,37.4659,720335.0
2022-10-11 15:00:00,40.34,40.36,40.05,40.18,1601750.0,37.4659,37.4845,37.1966,37.3173,1601750.0
2022-10-11 15:30:00,40.18,40.29,40.08,40.23,2660485.0,37.3173,37.4195,37.2245,37.3638,2660485.0
2022-10-12 09:30:00,40.24,40.63,39.95,40.58,1398469.0,37.3731,37.7353,37.1037,37.6888,1398469.0
2022-10-12 10:00:00,40.58,40.9,40.52,40.86,953425.0,37.6888,37.986,37.6331,37.9489,953425.0
2022-10-12 10:30:00,40.86,40.87,40.6,40.79,928918.0,37.9489,37.9582,37.7074,37.8839,928918.0
2022-10-12 11:00:00,40.79,40.93,40.7,40.72,751910.0,37.8839,38.0139,37.8003,37.8189,751910.0
2022-10-12 11:30:00,40.72,41.02,40.67,41.01,876728.0,37.8189,38.0975,37.7724,38.0882,876728.0
2022-10-12 12:00:00,41.01,41.21,40.98,41.12,773982.0,38.0882,38.274,38.0603,38.1904,773982.0
2022-10-12 12:30:00,41.12,41.22,41.05,41.09,617798.0,38.1904,38.2833,38.1254,38.1625,617798.0
2022-10-12 13:00:00,41.09,41.12,40.88,40.91,331847.0,38.1625,38.1904,37.9675,37.9953,331847.0
2022-10-12 13:30:00,40.91,40.92,40.78,40.85,482069.0,37.9953,38.0046,37.8746,37.9396,482069.0
2022-10-12 14:00:00,40.88,41.09,40.85,41.05,1139460.0,37.9675,38.1625,37.9396,38.1254,1139460.0
2022-10-12 14:30:00,41.05,41.09,40.89,40.91,507465.0,38.1254,38.1625,37.9768,37.9953,507465.0
2022-10-12 15:00:00,40.91,40.94,40.73,40.74,708287.0,37.9953,38.0232,37.8282,37.8374,708287.0
2022-10-12 15:30:00,40.73,40.81,40.48,40.52,2515389.0,37.8282,37.9025,37.596,37.6331,2515389.0
2022-10-13 09:30:00,39.75,40.93,39.75,40.69,1657646.0,36.918,38.0139,36.918,37.791,1657646.0
2022-10-13 10:00:00,40.69,41.25,40.46,40.84,1664005.0,37.791,38.3111,37.5774,37.9303,1664005.0
2022-10-13 10:30:00,40.84,41.19,40.69,41.12,1128080.0,37.9303,38.2554,37.791,38.1904,1128080.0
2022-10-13 11:00:00,41.12,42.09,41.07,41.55,1486540.0,38.1904,39.0913,38.1439,38.5897,1486540.0
2022-10-13 11:30:00,41.57,42.15,41.53,41.85,1352405.0,38.6083,39.147,38.5712,38.8684,1352405.0
2022-10-13 12:00:00,41.85,41.98,41.72,41.97,1328109.0,38.8684,38.9891,38.7476,38.9798,1328109.0
2022-10-13 12:30:00,41.96,42.43,41.94,42.26,988098.0,38.9705,39.407,38.952,39.2492,988098.0
2022-10-13 13:00:00,42.26,42.48,42.14,42.44,861035.0,39.2492,39.4535,39.1377,39.4163,861035.0
2022-10-13 13:30:00,42.44,42.62,42.43,42.51,1286503.0,39.4163,39.5835,39.407,39.4813,1286503.0
2022-10-13 14:00:00,42.51,42.67,42.36,42.37,906349.0,39.4813,39.6299,39.342,39.3513,906349.0
2022-10-13 14:30:00,42.37,42.49,42.31,42.48,1077409.0,39.3513,39.4628,39.2956,39.4535,1077409.0
2022-10-13 15:00:00,42.48,42.49,42.33,42.34,1243124.0,39.4535,39.4628,39.3142,39.3235,1243124.0
2022-10-13 15:30:00,42.33,42.48,42.18,42.33,3742151.0,39.3142,39.4535,39.1749,39.3142,3742151.0
2022-10-14 09:30:00,43.8,44.93,43.37,44.58,6249039.0,40.6794,41.7289,40.2801,41.4039,6249039.0
2022-10-14 10:00:00,44.57,44.57,43.35,43.48,3440767.0,41.3946,41.3946,40.2615,40.3822,3440767.0
2022-10-14 10:30:00,43.47,43.78,43.13,43.4,1945658.0,40.3729,40.6609,40.0572,40.3079,1945658.0
2022-10-14 11:00:00,43.41,44.45,43.4,44.17,2366539.0,40.3172,41.2831,40.3079,41.0231,2366539.0
2022-10-14 11:30:00,44.17,44.18,43.53,43.89,1519976.0,41.0231,41.0324,40.4287,40.763,1519976.0
2022-10-14 12:00:00,43.9,44.21,43.72,43.82,1419481.0,40.7723,41.0602,40.6051,40.698,1419481.0
2022-10-14 12:30:00,43.81,44.04,43.71,43.84,993432.0,40.6887,40.9023,40.5958,40.7166,993432.0
2022-10-14 13:00:00,43.84,43.98,43.62,43.71,920068.0,40.7166,40.8466,40.5123,40.5958,920068.0
2022-10-14 13:30:00,43.71,43.8,43.55,43.64,821260.0,40.5958,40.6794,40.4472,40.5308,821260.0
2022-10-14 14:00:00,43.64,43.66,43.49,43.66,817605.0,40.5308,40.5494,40.3915,40.5494,817605.0
2022-10-14 14:30:00,43.66,43.67,43.44,43.62,978938.0,40.5494,40.5587,40.3451,40.5123,978938.0
2022-10-14 15:00:00,43.63,43.72,43.45,43.56,1388789.0,40.5215,40.6051,40.3544,40.4565,1388789.0
2022-10-14 15:30:00,43.55,43.66,43.23,43.37,4211542.0,40.4472,40.5494,40.15,40.2801,4211542.0
2022-10-17 09:30:00,44.66,45.19,44.21,44.34,2904183.0,41.4782,41.9704,41.0602,41.181,2904183.0
2022-10-17 10:00:00,44.34,44.83,44.18,44.57,1295851.0,41.181,41.6361,41.0324,41.3946,1295851.0
2022-10-17 10:30:00,44.57,44.59,44.1,44.15,1179603.0,41.3946,41.4132,40.9581,41.0045,1179603.0
2022-10-17 11:00:00,44.14,44.31,44.1,44.3,718732.0,40.9952,41.1531,40.9581,41.1438,718732.0
2022-10-17 11:30:00,44.3,44.48,44.28,44.34,813254.0,41.1438,41.311,41.1252,41.181,813254.0
2022-10-17 12:00:00,44.34,44.52,44.29,44.46,964317.0,41.181,41.3481,41.1345,41.2924,964317.0
2022-10-17 12:30:00,44.45,44.57,44.35,44.41,658912.0,41.2831,41.3946,41.1903,41.246,658912.0
2022-10-17 13:00:00,44.41,44.58,44.34,44.56,604935.0,41.246,41.4039,41.181,41.3853,604935.0
2022-10-17 13:30:00,44.56,44.58,44.37,44.38,679523.0,41.3853,41.4039,41.2088,41.2181,679523.0
2022-10-17 14:00:00,44.38,44.45,44.08,44.2,1179021.0,41.2181,41.2831,40.9395,41.0509,1179021.0
2022-10-17 14:30:00,44.2,44.21,43.93,43.96,1350569.0,41.0509,41.0602,40.8002,40.828,1350569.0
2022-10-17 15:00:00,43.95,44.07,43.91,44.01,1702001.0,40.8187,40.9302,40.7816,40.8745,1702001.0
2022-10-17 15:30:00,44.02,44.12,43.89,43.94,4133681.0,40.8838,40.9766,40.763,40.8095,4133681.0
2022-10-18 09:30:00,45.11,45.3,44.71,45.01,4262961.0,41.8961,42.0726,41.5246,41.8032,4262961.0
2022-10-18 10:00:00,45.02,45.26,44.82,44.98,2548702.0,41.8125,42.0354,41.6268,41.7754,2548702.0
2022-10-18 10:30:00,44.98,45.0,44.39,44.43,1376369.0,41.7754,41.7939,41.2274,41.2646,1376369.0
2022-10-18 11:00:00,44.43,44.5,44.01,44.15,1509125.0,41.2646,41.3296,40.8745,41.0045,1509125.0
2022-10-18 11:30:00,44.15,44.2,43.81,44.07,1274957.0,41.0045,41.0509,40.6887,40.9302,1274957.0
2022-10-18 12:00:00,44.07,44.48,44.03,44.42,1069608.0,40.9302,41.311,40.893,41.2553,1069608.0
2022-10-18 12:30:00,44.43,44.67,44.36,44.54,901478.0,41.2646,41.4875,41.1995,41.3667,901478.0
2022-10-18 13:00:00,44.54,44.56,44.36,44.55,653091.0,41.3667,41.3853,41.1995,41.376,653091.0
2022-10-18 13:30:00,44.55,44.74,44.53,44.73,726553.0,41.376,41.5525,41.3574,41.5432,726553.0
2022-10-18 14:00:00,44.73,44.74,44.57,44.71,575802.0,41.5432,41.5525,41.3946,41.5246,575802.0
2022-10-18 14:30:00,44.71,44.72,44.31,44.42,1124486.0,41.5246,41.5339,41.1531,41.2553,1124486.0
2022-10-18 15:00:00,44.43,44.45,44.25,44.41,1424897.0,41.2646,41.2831,41.0974,41.246,1424897.0
2022-10-18 15:30:00,44.41,44.72,44.37,44.71,3133154.0,41.246,41.5339,41.2088,41.5246,3133154.0
2022-10-19 09:30:00,44.18,44.51,44.01,44.27,1625590.0,41.0324,41.3389,40.8745,41.116,1625590.0
2022-10-19 10:00:00,44.27,44.52,44.13,44.45,1019404.0,41.116,41.3481,40.9859,41.2831,1019404.0
2022-10-19 10:30:00,44.45,44.5,44.19,44.33,887393.0,41.2831,41.3296,41.0417,41.1717,887393.0
2022-10-19 11:00:00,44.33,44.5,44.15,44.39,846514.0,41.1717,41.3296,41.0045,41.2274,846514.0
2022-10-19 11:30:00,44.39,44.42,44.15,44.18,841341.0,41.2274,41.2553,41.0045,41.0324,841341.0
2022-10-19 12:00:00,44.18,44.18,43.9,43.91,719890.0,41.0324,41.0324,40.7723,40.7816,719890.0
2022-10-19 12:30:00,43.9,44.01,43.68,43.72,698560.0,40.7723,40.8745,40.568,40.6051,698560.0
2022-10-19 13:00:00,43.71,43.74,43.33,43.45,1108758.0,40.5958,40.6237,40.2429,40.3544,1108758.0
2022-10-19 13:30:00,43.45,43.51,43.3,43.4,744844.0,40.3544,40.4101,40.2151,40.3079,744844.0
2022-10-19 14:00:00,43.39,43.64,43.35,43.63,1035055.0,40.2986,40.5308,40.2615,40.5215,1035055.0
2022-10-19 14:30:00,43.62,43.66,43.51,43.55,1132228.0,40.5123,40.5494,40.4101,40.4472,1132228.0
2022-10-19 15:00:00,43.55,43.69,43.53,43.57,1200325.0,40.4472,40.5773,40.4287,40.4658,1200325.0
2022-10-19 15:30:00,43.57,43.68,43.46,43.66,2280190.0,40.4658,40.568,40.3637,40.5494,2280190.0
2022-10-20 09:30:00,43.68,44.0,43.56,43.77,1859764.0,40.568,40.8652,40.4565,40.6516,1859764.0
2022-10-20 10:00:00,43.77,44.41,43.76,44.39,1129846.0,40.6516,41.246,40.6423,41.2274,1129846.0
2022-10-20 10:30:00,44.4,44.43,44.02,44.2,601697.0,41.2367,41.2646,40.8838,41.0509,601697.0
2022-10-20 11:00:00,44.2,44.26,44.04,44.09,729862.0,41.0509,41.1067,40.9023,40.9488,729862.0
2022-10-20 11:30:00,44.08,44.37,44.04,44.19,1200545.0,40.9395,41.2088,40.9023,41.0417,1200545.0
2022-10-20 12:00:00,44.19,44.22,43.97,44.0,1075791.0,41.0417,41.0695,40.8373,40.8652,1075791.0
2022-10-20 12:30:00,43.99,44.09,43.73,43.87,972204.0,40.8559,40.9488,40.6144,40.7444,972204.0
2022-10-20 13:00:00,43.87,43.96,43.74,43.9,865606.0,40.7444,40.828,40.6237,40.7723,865606.0
2022-10-20 13:30:00,43.91,44.0,43.71,43.86,957055.0,40.7816,40.8652,40.5958,40.7352,957055.0
2022-10-20 14:00:00,43.85,43.87,43.56,43.58,738319.0,40.7259,40.7444,40.4565,40.4751,738319.0
2022-10-20 14:30:00,43.57,43.81,43.55,43.75,544609.0,40.4658,40.6887,40.4472,40.633,544609.0
2022-10-20 15:00:00,43.73,43.86,43.52,43.57,935460.0,40.6144,40.7352,40.4194,40.4658,935460.0
2022-10-20 15:30:00,43.57,43.79,43.5,43.63,2105749.0,40.4658,40.6701,40.4008,40.5215,2105749.0
2022-10-21 09:30:00,43.64,44.68,43.57,44.6,2690168.0,40.5308,41.4967,40.4658,41.4224,2690168.0
2022-10-21 10:00:00,44.6,44.88,44.23,44.25,1147081.0,41.4224,41.6825,41.0788,41.0974,1147081.0
2022-10-21 10:30:00,44.24,44.4,44.12,44.2,919748.0,41.0881,41.2367,40.9766,41.0509,919748.0
2022-10-21 11:00:00,44.21,44.45,44.09,44.26,1045869.0,41.0602,41.2831,40.9488,41.1067,1045869.0
2022-10-21 11:30:00,44.26,44.44,44.08,44.33,814050.0,41.1067,41.2738,40.9395,41.1717,814050.0
2022-10-21 12:00:00,44.33,44.53,44.17,44.19,674279.0,41.1717,41.3574,41.0231,41.0417,674279.0
2022-10-21 12:30:00,44.19,44.48,44.16,44.4,524990.0,41.0417,41.311,41.0138,41.2367,524990.0
2022-10-21 13:00:00,44.41,44.5,44.29,44.37,503523.0,41.246,41.3296,41.1345,41.2088,503523.0
2022-10-21 13:30:00,44.38,44.59,44.3,44.58,788541.0,41.2181,41.4132,41.1438,41.4039,788541.0
2022-10-21 14:00:00,44.58,44.69,44.54,44.66,542700.0,41.4039,41.506,41.3667,41.4782,542700.0
2022-10-21 14:30:00,44.67,44.72,44.51,44.65,460345.0,41.4875,41.5339,41.3389,41.4689,460345.0
2022-10-21 15:00:00,44.66,44.78,44.61,44.78,854491.0,41.4782,41.5896,41.4317,41.5896,854491.0
2022-10-21 15:30:00,44.77,44.88,44.67,44.85,2714150.0,41.5803,41.6825,41.4875,41.6546,2714150.0
2022-10-24 09:30:00,44.95,45.37,44.82,45.27,1504809.0,41.7475,42.1376,41.6268,42.0447,1504809.0
2022-10-24 10:00:00,45.27,45.29,44.88,45.16,1088500.0,42.0447,42.0633,41.6825,41.9425,1088500.0
2022-10-24 10:30:00,45.16,45.38,44.91,45.23,1178628.0,41.9425,42.1469,41.7104,42.0076,1178628.0
2022-10-24 11:00:00,45.23,45.37,44.97,45.09,977976.0,42.0076,42.1376,41.7661,41.8775,977976.0
2022-10-24 11:30:00,45.08,45.36,45.02,45.26,814292.0,41.8682,42.1283,41.8125,42.0354,814292.0
2022-10-24 12:00:00,45.26,45.37,45.21,45.27,652566.0,42.0354,42.1376,41.989,42.0447,652566.0
2022-10-24 12:30:00,45.27,45.31,45.13,45.14,465275.0,42.0447,42.0819,41.9147,41.924,465275.0
2022-10-24 13:00:00,45.14,45.17,45.03,45.1,518597.0,41.924,41.9518,41.8218,41.8868,518597.0
2022-10-24 13:30:00,45.1,45.19,45.08,45.18,556249.0,41.8868,41.9704,41.8682,41.9611,556249.0
2022-10-24 14:00:00,45.19,45.47,45.16,45.45,792412.0,41.9704,42.2305,41.9425,42.2119,792412.0
2022-10-24 14:30:00,45.44,45.53,45.41,45.44,633383.0,42.2026,42.2862,42.1747,42.2026,633383.0
2022-10-24 15:00:00,45.44,45.5,45.38,45.41,641353.0,42.2026,42.2583,42.1469,42.1747,641353.0
2022-10-24 15:30:00,45.42,45.46,45.14,45.23,2023092.0,42.184,42.2212,41.924,42.0076,2023092.0
2022-10-25 09:30:00,44.78,45.22,44.36,45.2,1676874.0,41.5896,41.9983,41.1995,41.9797,1676874.0
2022-10-25 10:00:00,45.2,45.27,44.91,45.26,1107218.0,41.9797,42.0447,41.7104,42.0354,1107218.0
2022-10-25 10:30:00,45.26,45.32,45.07,45.11,950704.0,42.0354,42.0911,41.859,41.8961,950704.0
2022-10-25 11:00:00,45.11,45.34,45.01,45.3,755462.0,41.8961,42.1097,41.8032,42.0726,755462.0
2022-10-25 11:30:00,45.3,45.33,45.2,45.25,543250.0,42.0726,42.1004,41.9797,42.0261,543250.0
2022-10-25 12:00:00,45.25,45.43,45.23,45.37,408843.0,42.0261,42.1933,42.0076,42.1376,408843.0
2022-10-25 12:30:00,45.36,45.6,45.36,45.47,668413.0,42.1283,42.3512,42.1283,42.2305,668413.0
2022-10-25 13:00:00,45.46,45.51,45.28,45.33,508272.0,42.2212,42.2676,42.054,42.1004,508272.0
2022-10-25 13:30:00,45.33,45.42,45.28,45.36,433684.0,42.1004,42.184,42.054,42.1283,433684.0
2022-10-25 14:00:00,45.34,45.46,45.34,45.44,492849.0,42.1097,42.2212,42.1097,42.2026,492849.0
2022-10-25 14:30:00,45.43,45.46,45.3,45.33,539105.0,42.1933,42.2212,42.0726,42.1004,539105.0
2022-10-25 15:00:00,45.33,45.5,45.32,45.5,589161.0,42.1004,42.2583,42.0911,42.2583,589161.0
2022-10-25 15:30:00,45.5,45.57,45.34,45.4,2256488.0,42.2583,42.3233,42.1097,42.1654,2256488.0
2022-10-26 09:30:00,45.66,46.01,45.58,45.79,1191011.0,42.4069,42.732,42.3326,42.5277,1191011.0
2022-10-26 10:00:00,45.79,46.14,45.79,46.11,880354.0,42.5277,42.8527,42.5277,42.8249,880354.0
2022-10-26 10:30:00,46.11,46.15,45.86,45.94,580210.0,42.8249,42.862,42.5927,42.667,580210.0
2022-10-26 11:00:00,45.94,46.17,45.93,46.12,546667.0,42.667,42.8806,42.6577,42.8341,546667.0
2022-10-26 11:30:00,46.13,46.21,46.05,46.11,567450.0,42.8434,42.9177,42.7691,42.8249,567450.0
2022-10-26 12:00:00,46.11,46.14,45.83,45.86,428840.0,42.8249,42.8527,42.5648,42.5927,428840.0
2022-10-26 12:30:00,45.86,45.97,45.67,45.71,602217.0,42.5927,42.6948,42.4162,42.4534,602217.0
2022-10-26 13:00:00,45.69,45.8,45.64,45.76,454790.0,42.4348,42.5369,42.3883,42.4998,454790.0
2022-10-26 13:30:00,45.76,45.86,45.7,45.81,357975.0,42.4998,42.5927,42.4441,42.5462,357975.0
2022-10-26 14:00:00,45.82,45.95,45.8,45.84,731124.0,42.5555,42.6763,42.5369,42.5741,731124.0
2022-10-26 14:30:00,45.84,45.85,45.6,45.61,623758.0,42.5741,42.5834,42.3512,42.3605,623758.0
2022-10-26 15:00:00,45.6,45.68,45.47,45.66,690803.0,42.3512,42.4255,42.2305,42.4069,690803.0
2022-10-26 15:30:00,45.67,45.76,45.61,45.7,2091496.0,42.4162,42.4998,42.3605,42.4441,2091496.0
2022-10-27 09:30:00,46.02,46.49,46.02,46.23,1047094.0,42.7413,43.1778,42.7413,42.9363,1047094.0
2022-10-27 10:00:00,46.22,46.34,46.09,46.26,627288.0,42.927,43.0385,42.8063,42.9642,627288.0
2022-10-27 10:30:00,46.26,46.4,46.13,46.21,554938.0,42.9642,43.0942,42.8434,42.9177,554938.0
2022-10-27 11:00:00,46.2,46.25,45.97,46.03,512750.0,42.9084,42.9549,42.6948,42.7506,512750.0
2022-10-27 11:30:00,46.03,46.09,45.84,46.05,433419.0,42.7506,42.8063,42.5741,42.7691,433419.0
2022-10-27 12:00:00,46.04,46.16,45.85,45.85,436401.0,42.7598,42.8713,42.5834,42.5834,436401.0
2022-10-27 12:30:00,45.85,46.0,45.76,45.98,503534.0,42.5834,42.7227,42.4998,42.7041,503534.0
2022-10-27 13:00:00,45.99,46.27,45.92,46.07,547851.0,42.7134,42.9735,42.6484,42.7877,547851.0
2022-10-27 13:30:00,46.07,46.08,45.91,45.93,316313.0,42.7877,42.797,42.6391,42.6577,316313.0
2022-10-27 14:00:00,45.93,45.94,45.84,45.86,287733.0,42.6577,42.667,42.5741,42.5927,287733.0
2022-10-27 14:30:00,45.86,45.9,45.69,45.72,540149.0,42.5927,42.6298,42.4348,42.4626,540149.0
2022-10-27 15:00:00,45.72,45.81,45.63,45.65,690264.0,42.4626,42.5462,42.3791,42.3976,690264.0
2022-10-27 15:30:00,45.64,45.73,45.54,45.67,1760609.0,42.3883,42.4719,42.2955,42.4162,1760609.0
2022-10-28 09:30:00,45.91,45.93,45.49,45.68,1039135.0,42.6391,42.6577,42.249,42.4255,1039135.0
2022-10-28 10:00:00,45.7,45.93,45.47,45.87,1314377.0,42.4441,42.6577,42.2305,42.602,1314377.0
2022-10-28 10:30:00,45.87,45.93,45.71,45.91,648455.0,42.602,42.6577,42.4534,42.6391,648455.0
2022-10-28 11:00:00,45.91,45.95,45.82,45.89,655032.0,42.6391,42.6763,42.5555,42.6205,655032.0
2022-10-28 11:30:00,45.89,46.17,45.75,46.13,687466.0,42.6205,42.8806,42.4905,42.8434,687466.0
2022-10-28 12:00:00,46.12,46.16,45.94,46.15,464006.0,42.8341,42.8713,42.667,42.862,464006.0
2022-10-28 12:30:00,46.15,46.36,46.14,46.31,782635.0,42.862,43.057,42.8527,43.0106,782635.0
2022-10-28 13:00:00,46.31,46.45,46.26,46.32,617378.0,43.0106,43.1406,42.9642,43.0199,617378.0
2022-10-28 13:30:00,46.32,46.44,46.31,46.39,402384.0,43.0199,43.1313,43.0106,43.0849,402384.0
2022-10-28 14:00:00,46.4,46.48,46.27,46.34,741031.0,43.0942,43.1685,42.9735,43.0385,741031.0
2022-10-28 14:30:00,46.34,46.41,46.3,46.34,654066.0,43.0385,43.1035,43.0013,43.0385,654066.0
2022-10-28 15:00:00,46.35,46.49,46.34,46.41,650356.0,43.0478,43.1778,43.0385,43.1035,650356.0
2022-10-28 15:30:00,46.4,46.44,46.3,46.36,1583150.0,43.0942,43.1313,43.0013,43.057,1583150.0
2022-10-31 09:30:00,46.14,46.29,46.01,46.03,752303.0,42.8527,42.992,42.732,42.7506,752303.0
2022-10-31 10:00:00,46.04,46.52,46.02,46.41,623107.0,42.7598,43.2056,42.7413,43.1035,623107.0
2022-10-31 10:30:00,46.41,46.44,46.28,46.34,385670.0,43.1035,43.1313,42.9827,43.0385,385670.0
2022-10-31 11:00:00,46.33,46.44,46.23,46.33,666619.0,43.0292,43.1313,42.9363,43.0292,666619.0
2022-10-31 11:30:00,46.32,46.36,46.14,46.26,508038.0,43.0199,43.057,42.8527,42.9642,508038.0
2022-10-31 12:00:00,46.27,46.3,46.14,46.23,409362.0,42.9735,43.0013,42.8527,42.9363,409362.0
2022-10-31 12:30:00,46.23,46.26,46.04,46.1,391741.0,42.9363,42.9642,42.7598,42.8156,391741.0
2022-10-31 13:00:00,46.1,46.27,46.08,46.24,362030.0,42.8156,42.9735,42.797,42.9456,362030.0
2022-10-31 13:30:00,46.24,46.35,46.23,46.34,308894.0,42.9456,43.0478,42.9363,43.0385,308894.0
2022-10-31 14:00:00,46.34,46.43,46.31,46.35,470857.0,43.0385,43.1221,43.0106,43.0478,470857.0
2022-10-31 14:30:00,46.36,46.42,46.3,46.34,541931.0,43.057,43.1128,43.0013,43.0385,541931.0
2022-10-31 15:00:00,46.34,46.34,46.13,46.23,619464.0,43.0385,43.0385,42.8434,42.9363,619464.0
2022-10-31 15:30:00,46.23,46.29,45.97,46.01,1791627.0,42.9363,42.992,42.6948,42.732,1791627.0
2022-11-01 09:30:00,46.58,46.98,46.51,46.73,1602624.0,43.2614,43.6329,43.1964,43.4007,1602624.0
2022-11-01 10:00:00,46.73,46.78,46.3,46.47,1430972.0,43.4007,43.4471,43.0013,43.1592,1430972.0
2022-11-01 10:30:00,46.48,46.6,46.28,46.34,787796.0,43.1685,43.2799,42.9827,43.0385,787796.0
2022-11-01 11:00:00,46.33,46.49,46.26,46.48,788277.0,43.0292,43.1778,42.9642,43.1685,788277.0
2022-11-01 11:30:00,46.47,46.63,46.39,46.61,877262.0,43.1592,43.3078,43.0849,43.2892,877262.0
2022-11-01 12:00:00,46.62,46.87,46.6,46.7,1126885.0,43.2985,43.5307,43.2799,43.3728,1126885.0
2022-11-01 12:30:00,46.7,46.77,46.63,46.71,797206.0,43.3728,43.4378,43.3078,43.3821,797206.0
2022-11-01 13:00:00,46.71,46.93,46.69,46.8,1012517.0,43.3821,43.5864,43.3635,43.4657,1012517.0
2022-11-01 13:30:00,46.8,46.9,46.77,46.89,1078263.0,43.4657,43.5586,43.4378,43.5493,1078263.0
2022-11-01 14:00:00,46.89,46.9,46.79,46.9,963985.0,43.5493,43.5586,43.4564,43.5586,963985.0
2022-11-01 14:30:00,46.89,46.92,46.82,46.88,863630.0,43.5493,43.5771,43.4843,43.54,863630.0
2022-11-01 15:00:00,46.88,46.94,46.83,46.9,1051090.0,43.54,43.5957,43.4936,43.5586,1051090.0
2022-11-01 15:30:00,46.9,47.06,46.85,46.93,5315161.0,43.5586,43.7072,43.5121,43.5864,5315161.0
2022-11-02 09:30:00,46.88,47.1,46.68,46.98,1520463.0,43.54,43.7443,43.3542,43.6329,1520463.0
2022-11-02 10:00:00,46.99,47.08,46.74,46.75,1169800.0,43.6422,43.7258,43.41,43.4193,1169800.0
2022-11-02 10:30:00,46.75,46.86,46.69,46.71,555971.0,43.4193,43.5214,43.3635,43.3821,555971.0
2022-11-02 11:00:00,46.72,46.92,46.71,46.87,693738.0,43.3914,43.5771,43.3821,43.5307,693738.0
2022-11-02 11:30:00,46.86,46.96,46.83,46.84,571200.0,43.5214,43.6143,43.4936,43.5028,571200.0
2022-11-02 12:00:00,46.84,46.89,46.78,46.8,727186.0,43.5028,43.5493,43.4471,43.4657,727186.0
2022-11-02 12:30:00,46.8,46.92,46.7,46.89,890334.0,43.4657,43.5771,43.3728,43.5493,890334.0
2022-11-02 13:00:00,46.88,46.91,46.82,46.9,733286.0,43.54,43.5679,43.4843,43.5586,733286.0
2022-11-02 13:30:00,46.9,47.09,46.87,47.03,1428106.0,43.5586,43.735,43.5307,43.6793,1428106.0
2022-11-02 14:00:00,47.03,47.48,46.86,47.46,2765901.0,43.6793,44.0973,43.5214,44.0787,2765901.0
2022-11-02 14:30:00,47.46,47.55,46.49,46.73,3184227.0,44.0787,44.1623,43.1778,43.4007,3184227.0
2022-11-02 15:00:00,46.73,47.0,46.56,46.68,2251983.0,43.4007,43.6514,43.2428,43.3542,2251983.0
2022-11-02 15:30:00,46.68,47.12,46.59,46.9,7031669.0,43.3542,43.7629,43.2707,43.5586,7031669.0
2022-11-03 09:30:00,46.2,46.2,45.44,45.54,2030431.0,43.1911,43.1911,42.4806,42.5741,2030431.0
2022-11-03 10:00:00,45.55,46.02,45.41,45.99,1484817.0,42.5834,43.0228,42.4526,42.9948,1484817.0
2022-11-03 10:30:00,45.99,46.12,45.81,46.1,1033618.0,42.9948,43.1163,42.8265,43.0976,1033618.0
2022-11-03 11:00:00,46.11,46.11,45.93,45.98,639812.0,43.107,43.107,42.9387,42.9854,639812.0
2022-11-03 11:30:00,45.98,46.11,45.92,45.93,609944.0,42.9854,43.107,42.9293,42.9387,609944.0
2022-11-03 12:00:00,45.92,46.03,45.87,45.91,920206.0,42.9293,43.0322,42.8826,42.92,920206.0
2022-11-03 12:30:00,45.9,46.06,45.77,45.98,701740.0,42.9106,43.0602,42.7891,42.9854,701740.0
2022-11-03 13:00:00,45.97,46.03,45.86,45.89,542937.0,42.9761,43.0322,42.8733,42.9013,542937.0
2022-11-03 13:30:00,45.88,45.98,45.85,45.89,547146.0,42.892,42.9854,42.8639,42.9013,547146.0
2022-11-03 14:00:00,45.88,46.01,45.86,46.0,967288.0,42.892,43.0135,42.8733,43.0041,967288.0
2022-11-03 14:30:00,45.99,46.02,45.87,45.94,765912.0,42.9948,43.0228,42.8826,42.948,765912.0
2022-11-03 15:00:00,45.94,45.95,45.87,45.88,933904.0,42.948,42.9574,42.8826,42.892,933904.0
2022-11-03 15:30:00,45.88,45.91,45.52,45.53,2619473.0,42.892,42.92,42.5554,42.5647,2619473.0
2022-11-04 09:30:00,46.33,46.36,45.9,46.34,1831822.0,43.3126,43.3407,42.9106,43.322,1831822.0
2022-11-04 10:00:00,46.37,46.75,46.19,46.72,1685122.0,43.35,43.7053,43.1818,43.6772,1685122.0
2022-11-04 10:30:00,46.73,46.84,46.52,46.75,1557509.0,43.6866,43.7894,43.4903,43.7053,1557509.0
2022-11-04 11:00:00,46.75,46.91,46.42,46.43,1415755.0,43.7053,43.8549,43.3968,43.4061,1415755.0
2022-11-04 11:30:00,46.44,46.57,46.16,46.16,2221026.0,43.4155,43.537,43.1537,43.1537,2221026.0
2022-11-04 12:00:00,46.16,46.44,46.0,46.39,1034157.0,43.1537,43.4155,43.0041,43.3687,1034157.0
2022-11-04 12:30:00,46.39,46.49,46.22,46.48,1251900.0,43.3687,43.4622,43.2098,43.4529,1251900.0
2022-11-04 13:00:00,46.48,46.68,46.42,46.48,1312544.0,43.4529,43.6398,43.3968,43.4529,1312544.0
2022-11-04 13:30:00,46.48,46.6,46.36,46.54,1312627.0,43.4529,43.5651,43.3407,43.509,1312627.0
2022-11-04 14:00:00,46.54,46.72,46.49,46.65,897163.0,43.509,43.6772,43.4622,43.6118,897163.0
2022-11-04 14:30:00,46.65,46.67,46.54,46.61,1047017.0,43.6118,43.6305,43.509,43.5744,1047017.0
2022-11-04 15:00:00,46.61,46.66,46.51,46.53,1591263.0,43.5744,43.6212,43.4809,43.4996,1591263.0
2022-11-04 15:30:00,46.53,46.82,46.5,46.8,3696696.0,43.4996,43.7707,43.4716,43.752,3696696.0
2022-11-07 09:30:00,47.13,47.82,47.04,47.15,2308074.0,44.0605,44.7056,43.9764,44.0792,2308074.0
2022-11-07 10:00:00,47.16,47.2,46.99,47.03,799193.0,44.0886,44.126,43.9297,43.9671,799193.0
2022-11-07 10:30:00,47.03,47.09,46.84,47.08,910407.0,43.9671,44.0231,43.7894,44.0138,910407.0
2022-11-07 11:00:00,47.08,47.18,47.0,47.04,1002211.0,44.0138,44.1073,43.939,43.9764,1002211.0
2022-11-07 11:30:00,47.05,47.19,46.95,47.07,922889.0,43.9858,44.1166,43.8923,44.0044,922889.0
2022-11-07 12:00:00,47.07,47.23,47.04,47.13,646884.0,44.0044,44.154,43.9764,44.0605,646884.0
2022-11-07 12:30:00,47.13,47.17,46.81,46.86,811224.0,44.0605,44.0979,43.7614,43.8081,811224.0
2022-11-07 13:00:00,46.85,46.97,46.84,46.9,507890.0,43.7988,43.911,43.7894,43.8455,507890.0
2022-11-07 13:30:00,46.9,46.96,46.83,46.95,350873.0,43.8455,43.9016,43.7801,43.8923,350873.0
2022-11-07 14:00:00,46.95,47.06,46.92,47.05,402872.0,43.8923,43.9951,43.8642,43.9858,402872.0
2022-11-07 14:30:00,47.05,47.18,47.04,47.1,580292.0,43.9858,44.1073,43.9764,44.0325,580292.0
2022-11-07 15:00:00,47.1,47.16,47.09,47.15,496675.0,44.0325,44.0886,44.0231,44.0792,496675.0
2022-11-07 15:30:00,47.14,47.29,47.08,47.13,2611911.0,44.0699,44.2101,44.0138,44.0605,2611911.0
2022-11-08 09:30:00,47.25,47.25,46.72,46.98,1048731.0,44.1727,44.1727,43.6772,43.9203,1048731.0
2022-11-08 10:00:00,46.98,47.14,46.89,47.08,905668.0,43.9203,44.0699,43.8362,44.0138,905668.0
2022-11-08 10:30:00,47.08,47.27,47.03,47.15,801205.0,44.0138,44.1914,43.9671,44.0792,801205.0
2022-11-08 11:00:00,47.15,47.28,47.1,47.24,537497.0,44.0792,44.2008,44.0325,44.1634,537497.0
2022-11-08 11:30:00,47.23,47.36,47.17,47.35,640383.0,44.154,44.2756,44.0979,44.2662,640383.0
2022-11-08 12:00:00,47.36,47.47,47.27,47.28,594645.0,44.2756,44.3784,44.1914,44.2008,594645.0
2022-11-08 12:30:00,47.28,47.35,47.19,47.2,595722.0,44.2008,44.2662,44.1166,44.126,595722.0
2022-11-08 13:00:00,47.2,47.3,46.96,46.98,755170.0,44.126,44.2195,43.9016,43.9203,755170.0
2022-11-08 13:30:00,46.98,47.13,46.89,47.04,727298.0,43.9203,44.0605,43.8362,43.9764,727298.0
2022-11-08 14:00:00,47.04,47.09,46.77,46.78,700349.0,43.9764,44.0231,43.724,43.7333,700349.0
2022-11-08 14:30:00,46.78,47.24,46.73,47.12,768409.0,43.7333,44.1634,43.6866,44.0512,768409.0
2022-11-08 15:00:00,47.11,47.31,47.1,47.3,881641.0,44.0418,44.2288,44.0325,44.2195,881641.0
2022-11-08 15:30:00,47.3,47.39,47.14,47.18,2087646.0,44.2195,44.3036,44.0699,44.1073,2087646.0
2022-11-09 09:30:00,46.8,47.0,46.47,46.62,1301813.0,43.752,43.939,43.4435,43.5838,1301813.0
2022-11-09 10:00:00,46.62,46.85,46.43,46.47,1330817.0,43.5838,43.7988,43.4061,43.4435,1330817.0
2022-11-09 10:30:00,46.47,46.52,46.32,46.39,818017.0,43.4435,43.4903,43.3033,43.3687,818017.0
2022-11-09 11:00:00,46.4,46.58,46.37,46.53,826629.0,43.3781,43.5464,43.35,43.4996,826629.0
2022-11-09 11:30:00,46.52,46.6,46.32,46.47,913272.0,43.4903,43.5651,43.3033,43.4435,913272.0
2022-11-09 12:00:00,46.46,46.63,46.46,46.48,460425.0,43.4342,43.5931,43.4342,43.4529,460425.0
2022-11-09 12:30:00,46.47,46.63,46.4,46.58,568225.0,43.4435,43.5931,43.3781,43.5464,568225.0
2022-11-09 13:00:00,46.59,46.59,46.4,46.44,618088.0,43.5557,43.5557,43.3781,43.4155,618088.0
2022-11-09 13:30:00,46.43,46.44,46.17,46.23,592820.0,43.4061,43.4155,43.1631,43.2192,592820.0
2022-11-09 14:00:00,46.23,46.34,46.16,46.27,542016.0,43.2192,43.322,43.1537,43.2566,542016.0
2022-11-09 14:30:00,46.27,46.29,46.09,46.15,932379.0,43.2566,43.2752,43.0883,43.1444,932379.0
2022-11-09 15:00:00,46.14,46.28,46.09,46.12,963667.0,43.135,43.2659,43.0883,43.1163,963667.0
2022-11-09 15:30:00,46.12,46.17,45.95,45.98,2727329.0,43.1163,43.1631,42.9574,42.9854,2727329.0
2022-11-10 09:30:00,47.02,47.43,46.93,47.42,1862337.0,43.9577,44.341,43.8736,44.3317,1862337.0
2022-11-10 10:00:00,47.42,47.65,47.27,47.63,1452229.0,44.3317,44.5467,44.1914,44.528,1452229.0
2022-11-10 10:30:00,47.63,47.85,47.53,47.83,884877.0,44.528,44.7337,44.4345,44.715,884877.0
2022-11-10 11:00:00,47.83,47.93,47.72,47.9,825985.0,44.715,44.8084,44.6121,44.7804,825985.0
2022-11-10 11:30:00,47.9,48.06,47.84,48.02,885782.0,44.7804,44.93,44.7243,44.8926,885782.0
2022-11-10 12:00:00,48.03,48.05,47.87,48.0,801762.0,44.9019,44.9206,44.7523,44.8739,801762.0
2022-11-10 12:30:00,48.0,48.04,47.87,47.9,891957.0,44.8739,44.9113,44.7523,44.7804,891957.0
2022-11-10 13:00:00,47.9,48.11,47.89,48.0,866627.0,44.7804,44.9767,44.771,44.8739,866627.0
2022-11-10 13:30:00,48.0,48.08,47.91,48.05,677290.0,44.8739,44.9487,44.7897,44.9206,677290.0
2022-11-10 14:00:00,48.04,48.09,47.84,47.84,779413.0,44.9113,44.958,44.7243,44.7243,779413.0
2022-11-10 14:30:00,47.85,47.86,47.74,47.84,922115.0,44.7337,44.743,44.6308,44.7243,922115.0
2022-11-10 15:00:00,47.84,47.93,47.76,47.85,947148.0,44.7243,44.8084,44.6495,44.7337,947148.0
2022-11-10 15:30:00,47.85,47.94,47.78,47.92,2814094.0,44.7337,44.8178,44.6682,44.7991,2814094.0
2022-11-11 09:30:00,48.1,48.36,47.86,48.0,1427019.0,44.9674,45.2104,44.743,44.8739,1427019.0
2022-11-11 10:00:00,48.0,48.1,47.79,47.86,1243357.0,44.8739,44.9674,44.6776,44.743,1243357.0
2022-11-11 10:30:00,47.87,47.91,47.44,47.52,1416543.0,44.7523,44.7897,44.3504,44.4251,1416543.0
2022-11-11 11:00:00,47.53,47.63,47.33,47.43,1022303.0,44.4345,44.528,44.2475,44.341,1022303.0
2022-11-11 11:30:00,47.42,47.59,47.36,47.53,833691.0,44.3317,44.4906,44.2756,44.4345,833691.0
2022-11-11 12:00:00,47.53,47.65,47.43,47.63,567125.0,44.4345,44.5467,44.341,44.528,567125.0
2022-11-11 12:30:00,47.63,47.84,47.6,47.8,949747.0,44.528,44.7243,44.4999,44.6869,949747.0
2022-11-11 13:00:00,47.79,47.88,47.77,47.85,584754.0,44.6776,44.7617,44.6589,44.7337,584754.0
2022-11-11 13:30:00,47.85,47.86,47.71,47.76,548661.0,44.7337,44.743,44.6028,44.6495,548661.0
2022-11-11 14:00:00,47.75,47.81,47.62,47.79,764419.0,44.6402,44.6963,44.5186,44.6776,764419.0
2022-11-11 14:30:00,47.79,47.8,47.67,47.68,679459.0,44.6776,44.6869,44.5654,44.5747,679459.0
2022-11-11 15:00:00,47.69,47.7,47.39,47.57,1226696.0,44.5841,44.5934,44.3036,44.4719,1226696.0
2022-11-11 15:30:00,47.56,47.66,47.45,47.56,1966404.0,44.4625,44.556,44.3597,44.4625,1966404.0
2022-11-14 09:30:00,47.2,47.36,47.01,47.12,1004689.0,44.126,44.2756,43.9484,44.0512,1004689.0
2022-11-14 10:00:00,47.12,47.35,47.06,47.23,920614.0,44.0512,44.2662,43.9951,44.154,920614.0
2022-11-14 10:30:00,47.22,47.42,47.17,47.38,512144.0,44.1447,44.3317,44.0979,44.2943,512144.0
2022-11-14 11:00:00,47.37,47.46,47.2,47.41,575634.0,44.2849,44.3691,44.126,44.3223,575634.0
2022-11-14 11:30:00,47.42,47.57,47.41,47.47,609182.0,44.3317,44.4719,44.3223,44.3784,609182.0
2022-11-14 12:00:00,47.47,47.54,47.31,47.41,447055.0,44.3784,44.4438,44.2288,44.3223,447055.0
2022-11-14 12:30:00,47.41,47.49,47.39,47.44,319947.0,44.3223,44.3971,44.3036,44.3504,319947.0
2022-11-14 13:00:00,47.43,47.53,47.4,47.53,267510.0,44.341,44.4345,44.313,44.4345,267510.0
2022-11-14 13:30:00,47.53,47.55,47.47,47.53,267106.0,44.4345,44.4532,44.3784,44.4345,267106.0
2022-11-14 14:00:00,47.52,47.54,47.36,47.41,397785.0,44.4251,44.4438,44.2756,44.3223,397785.0
2022-11-14 14:30:00,47.41,47.45,47.29,47.29,512336.0,44.3223,44.3597,44.2101,44.2101,512336.0
2022-11-14 15:00:00,47.3,47.37,47.15,47.23,575478.0,44.2195,44.2849,44.0792,44.154,575478.0
2022-11-14 15:30:00,47.23,47.24,46.88,46.91,2481295.0,44.154,44.1634,43.8268,43.8549,2481295.0
2022-11-15 09:30:00,47.38,47.51,46.97,47.22,1508581.0,44.2943,44.4158,43.911,44.1447,1508581.0
2022-11-15 10:00:00,47.22,47.34,46.91,47.11,943521.0,44.1447,44.2569,43.8549,44.0418,943521.0
2022-11-15 10:30:00,47.12,47.28,46.96,46.96,969744.0,44.0512,44.2008,43.9016,43.9016,969744.0
2022-11-15 11:00:00,46.95,47.17,46.91,47.09,731888.0,43.8923,44.0979,43.8549,44.0231,731888.0
2022-11-15 11:30:00,47.09,47.18,46.94,47.0,606282.0,44.0231,44.1073,43.8829,43.939,606282.0
2022-11-15 12:00:00,47.0,47.08,46.87,46.98,536110.0,43.939,44.0138,43.8175,43.9203,536110.0
2022-11-15 12:30:00,46.99,47.05,46.85,46.93,462546.0,43.9297,43.9858,43.7988,43.8736,462546.0
2022-11-15 13:00:00,46.94,47.0,46.42,46.48,743464.0,43.8829,43.939,43.3968,43.4529,743464.0
2022-11-15 13:30:00,46.48,46.59,46.23,46.47,1141794.0,43.4529,43.5557,43.2192,43.4435,1141794.0
2022-11-15 14:00:00,46.47,46.79,46.28,46.73,1101522.0,43.4435,43.7427,43.2659,43.6866,1101522.0
2022-11-15 14:30:00,46.75,46.89,46.63,46.83,763550.0,43.7053,43.8362,43.5931,43.7801,763550.0
2022-11-15 15:00:00,46.83,46.89,46.73,46.75,936470.0,43.7801,43.8362,43.6866,43.7053,936470.0
2022-11-15 15:30:00,46.75,46.88,46.59,46.73,2311428.0,43.7053,43.8268,43.5557,43.6866,2311428.0
2022-11-16 09:30:00,46.67,46.85,46.25,46.4,1062476.0,43.6305,43.7988,43.2379,43.3781,1062476.0
2022-11-16 10:00:00,46.41,46.57,46.18,46.34,1116303.0,43.3874,43.537,43.1724,43.322,1116303.0
2022-11-16 10:30:00,46.34,46.34,46.11,46.13,1204422.0,43.322,43.322,43.107,43.1257,1204422.0
2022-11-16 11:00:00,46.13,46.24,46.09,46.23,644014.0,43.1257,43.2285,43.0883,43.2192,644014.0
2022-11-16 11:30:00,46.23,46.44,46.23,46.38,531302.0,43.2192,43.4155,43.2192,43.3594,531302.0
2022-11-16 12:00:00,46.38,46.44,46.18,46.28,590693.0,43.3594,43.4155,43.1724,43.2659,590693.0
2022-11-16 12:30:00,46.29,46.36,46.21,46.3,395811.0,43.2752,43.3407,43.2005,43.2846,395811.0
2022-11-16 13:00:00,46.3,46.3,46.19,46.23,396975.0,43.2846,43.2846,43.1818,43.2192,396975.0
2022-11-16 13:30:00,46.23,46.24,46.09,46.12,460396.0,43.2192,43.2285,43.0883,43.1163,460396.0
2022-11-16 14:00:00,46.12,46.21,46.06,46.15,533031.0,43.1163,43.2005,43.0602,43.1444,533031.0
2022-11-16 14:30:00,46.16,46.26,46.08,46.23,527821.0,43.1537,43.2472,43.0789,43.2192,527821.0
2022-11-16 15:00:00,46.23,46.25,46.03,46.08,767923.0,43.2192,43.2379,43.0322,43.0789,767923.0
2022-11-16 15:30:00,46.08,46.31,46.06,46.21,2196862.0,43.0789,43.2939,43.0602,43.2005,2196862.0
2022-11-17 09:30:00,45.72,45.83,45.57,45.59,780947.0,42.7424,42.8452,42.6021,42.6208,780947.0
2022-11-17 10:00:00,45.59,45.75,45.47,45.71,730831.0,42.6208,42.7704,42.5087,42.733,730831.0
2022-11-17 10:30:00,45.71,45.79,45.57,45.59,462672.0,42.733,42.8078,42.6021,42.6208,462672.0
2022-11-17 11:00:00,45.59,45.76,45.57,45.76,458607.0,42.6208,42.7798,42.6021,42.7798,458607.0
2022-11-17 11:30:00,45.76,46.05,45.75,46.03,506059.0,42.7798,43.0509,42.7704,43.0322,506059.0
2022-11-17 12:00:00,46.03,46.06,45.91,45.95,313983.0,43.0322,43.0602,42.92,42.9574,313983.0
2022-11-17 12:30:00,45.95,46.09,45.9,46.06,407626.0,42.9574,43.0883,42.9106,43.0602,407626.0
2022-11-17 13:00:00,46.06,46.17,46.0,46.01,513353.0,43.0602,43.1631,43.0041,43.0135,513353.0
2022-11-17 13:30:00,46.01,46.05,45.91,45.98,281313.0,43.0135,43.0509,42.92,42.9854,281313.0
2022-11-17 14:00:00,45.98,46.02,45.91,46.0,369275.0,42.9854,43.0228,42.92,43.0041,369275.0
2022-11-17 14:30:00,46.0,46.03,45.87,45.88,476935.0,43.0041,43.0322,42.8826,42.892,476935.0
2022-11-17 15:00:00,45.88,45.9,45.7,45.76,590550.0,42.892,42.9106,42.7237,42.7798,590550.0
2022-11-17 15:30:00,45.76,46.04,45.75,46.03,1544790.0,42.7798,43.0415,42.7704,43.0322,1544790.0
2022-11-18 09:30:00,46.72,46.77,46.26,46.29,1072680.0,43.6772,43.724,43.2472,43.2752,1072680.0
2022-11-18 10:00:00,46.3,46.48,46.24,46.48,522064.0,43.2846,43.4529,43.2285,43.4529,522064.0
2022-11-18 10:30:00,46.48,46.54,46.36,46.39,355429.0,43.4529,43.509,43.3407,43.3687,355429.0
2022-11-18 11:00:00,46.39,46.46,46.32,46.41,391104.0,43.3687,43.4342,43.3033,43.3874,391104.0
2022-11-18 11:30:00,46.41,46.46,46.25,46.29,348504.0,43.3874,43.4342,43.2379,43.2752,348504.0
2022-11-18 12:00:00,46.29,46.3,45.97,46.04,547289.0,43.2752,43.2846,42.9761,43.0415,547289.0
2022-11-18 12:30:00,46.04,46.21,46.03,46.2,530487.0,43.0415,43.2005,43.0322,43.1911,530487.0
2022-11-18 13:00:00,46.19,46.33,46.11,46.33,442317.0,43.1818,43.3126,43.107,43.3126,442317.0
2022-11-18 13:30:00,46.33,46.39,46.2,46.29,378680.0,43.3126,43.3687,43.1911,43.2752,378680.0
2022-11-18 14:00:00,46.3,46.37,46.28,46.33,422230.0,43.2846,43.35,43.2659,43.3126,422230.0
2022-11-18 14:30:00,46.34,46.41,46.26,46.32,587822.0,43.322,43.3874,43.2472,43.3033,587822.0
2022-11-18 15:00:00,46.31,46.5,46.3,46.49,506428.0,43.2939,43.4716,43.2846,43.4622,506428.0
2022-11-18 15:30:00,46.49,46.6,46.39,46.53,1558281.0,43.4622,43.5651,43.3687,43.4996,1558281.0
2022-11-21 09:30:00,46.38,46.95,46.37,46.93,779690.0,43.3594,43.8923,43.35,43.8736,779690.0
2022-11-21 10:00:00,46.93,46.95,46.55,46.58,497951.0,43.8736,43.8923,43.5183,43.5464,497951.0
2022-11-21 10:30:00,46.58,46.61,46.44,46.59,434498.0,43.5464,43.5744,43.4155,43.5557,434498.0
2022-11-21 11:00:00,46.59,46.69,46.54,46.55,503919.0,43.5557,43.6492,43.509,43.5183,503919.0
2022-11-21 11:30:00,46.55,46.69,46.51,46.61,425726.0,43.5183,43.6492,43.4809,43.5744,425726.0
2022-11-21 12:00:00,46.61,46.94,46.59,46.94,557145.0,43.5744,43.8829,43.5557,43.8829,557145.0
2022-11-21 12:30:00,46.94,47.09,46.93,46.96,577139.0,43.8829,44.0231,43.8736,43.9016,577139.0
2022-11-21 13:00:00,46.96,47.01,46.8,46.8,480614.0,43.9016,43.9484,43.752,43.752,480614.0
2022-11-21 13:30:00,46.82,46.82,46.68,46.68,360673.0,43.7707,43.7707,43.6398,43.6398,360673.0
2022-11-21 14:00:00,46.69,46.78,46.68,46.75,317529.0,43.6492,43.7333,43.6398,43.7053,317529.0
2022-11-21 14:30:00,46.75,46.8,46.73,46.73,323032.0,43.7053,43.752,43.6866,43.6866,323032.0
2022-11-21 15:00:00,46.73,46.79,46.67,46.71,461900.0,43.6866,43.7427,43.6305,43.6679,461900.0
2022-11-21 15:30:00,46.71,46.93,46.69,46.84,1520916.0,43.6679,43.8736,43.6492,43.7894,1520916.0
2022-11-22 09:30:00,47.13,47.36,47.04,47.34,1023783.0,44.0605,44.2756,43.9764,44.2569,1023783.0
2022-11-22 10:00:00,47.34,47.4,47.22,47.24,689189.0,44.2569,44.313,44.1447,44.1634,689189.0
2022-11-22 10:30:00,47.24,47.29,47.09,47.12,780762.0,44.1634,44.2101,44.0231,44.0512,780762.0
2022-11-22 11:00:00,47.13,47.14,46.98,46.98,537943.0,44.0605,44.0699,43.9203,43.9203,537943.0
2022-11-22 11:30:00,46.98,47.1,46.96,47.08,449390.0,43.9203,44.0325,43.9016,44.0138,449390.0
2022-11-22 12:00:00,47.08,47.11,46.98,47.01,484188.0,44.0138,44.0418,43.9203,43.9484,484188.0
2022-11-22 12:30:00,47.01,47.1,46.98,46.98,422370.0,43.9484,44.0325,43.9203,43.9203,422370.0
2022-11-22 13:00:00,46.98,47.05,46.93,47.0,452280.0,43.9203,43.9858,43.8736,43.939,452280.0
2022-11-22 13:30:00,47.0,47.01,46.91,46.98,424814.0,43.939,43.9484,43.8549,43.9203,424814.0
2022-11-22 14:00:00,46.98,47.17,46.98,47.16,417395.0,43.9203,44.0979,43.9203,44.0886,417395.0
2022-11-22 14:30:00,47.16,47.19,47.08,47.18,408444.0,44.0886,44.1166,44.0138,44.1073,408444.0
2022-11-22 15:00:00,47.18,47.24,47.14,47.19,472867.0,44.1073,44.1634,44.0699,44.1166,472867.0
2022-11-22 15:30:00,47.2,47.22,47.1,47.11,1571680.0,44.126,44.1447,44.0325,44.0418,1571680.0
2022-11-23 09:30:00,47.12,47.27,46.99,47.2,691208.0,44.0512,44.1914,43.9297,44.126,691208.0
2022-11-23 10:00:00,47.2,47.27,47.12,47.2,454327.0,44.126,44.1914,44.0512,44.126,454327.0
2022-11-23 10:30:00,47.2,47.3,47.16,47.2,420059.0,44.126,44.2195,44.0886,44.126,420059.0
2022-11-23 11:00:00,47.2,47.39,47.15,47.37,781888.0,44.126,44.3036,44.0792,44.2849,781888.0
2022-11-23 11:30:00,47.37,47.45,47.24,47.3,531242.0,44.2849,44.3597,44.1634,44.2195,531242.0
2022-11-23 12:00:00,47.29,47.38,47.28,47.33,244237.0,44.2101,44.2943,44.2008,44.2475,244237.0
2022-11-23 12:30:00,47.33,47.34,47.11,47.15,390487.0,44.2475,44.2569,44.0418,44.0792,390487.0
2022-11-23 13:00:00,47.15,47.24,47.11,47.24,283512.0,44.0792,44.1634,44.0418,44.1634,283512.0
2022-11-23 13:30:00,47.24,47.26,47.14,47.2,265000.0,44.1634,44.1821,44.0699,44.126,265000.0
2022-11-23 14:00:00,47.2,47.5,47.12,47.44,717938.0,44.126,44.4064,44.0512,44.3504,717938.0
2022-11-23 14:30:00,47.44,47.44,47.28,47.36,344154.0,44.3504,44.3504,44.2008,44.2756,344154.0
2022-11-23 15:00:00,47.35,47.42,47.33,47.38,379701.0,44.2662,44.3317,44.2475,44.2943,379701.0
2022-11-23 15:30:00,47.38,47.38,47.3,47.36,1195151.0,44.2943,44.2943,44.2195,44.2756,1195151.0
2022-11-25 09:30:00,47.36,47.44,47.01,47.38,1097804.0,44.2756,44.3504,43.9484,44.2943,1097804.0
2022-11-25 10:00:00,47.39,47.46,47.3,47.39,437284.0,44.3036,44.3691,44.2195,44.3036,437284.0
2022-11-25 10:30:00,47.39,47.6,47.38,47.58,389568.0,44.3036,44.4999,44.2943,44.4812,389568.0
2022-11-25 11:00:00,47.58,47.62,47.52,47.55,305631.0,44.4812,44.5186,44.4251,44.4532,305631.0
2022-11-25 11:30:00,47.54,47.62,47.51,47.56,279497.0,44.4438,44.5186,44.4158,44.4625,279497.0
2022-11-25 12:00:00,47.57,47.64,47.5,47.51,332742.0,44.4719,44.5373,44.4064,44.4158,332742.0
2022-11-25 12:30:00,47.51,47.52,47.43,47.49,709895.0,44.4158,44.4251,44.341,44.3971,709895.0
2022-11-28 09:30:00,47.12,47.75,47.12,47.15,1176799.0,44.0512,44.6402,44.0512,44.0792,1176799.0
2022-11-28 10:00:00,47.15,47.38,47.02,47.31,830639.0,44.0792,44.2943,43.9577,44.2288,830639.0
2022-11-28 10:30:00,47.3,47.36,47.19,47.21,448082.0,44.2195,44.2756,44.1166,44.1353,448082.0
2022-11-28 11:00:00,47.21,47.23,47.12,47.16,330946.0,44.1353,44.154,44.0512,44.0886,330946.0
2022-11-28 11:30:00,47.16,47.25,47.14,47.19,386091.0,44.0886,44.1727,44.0699,44.1166,386091.0
2022-11-28 12:00:00,47.19,47.26,47.08,47.13,353954.0,44.1166,44.1821,44.0138,44.0605,353954.0
2022-11-28 12:30:00,47.12,47.2,47.05,47.08,316561.0,44.0512,44.126,43.9858,44.0138,316561.0
2022-11-28 13:00:00,47.08,47.13,47.06,47.1,244074.0,44.0138,44.0605,43.9951,44.0325,244074.0
2022-11-28 13:30:00,47.1,47.12,46.97,47.01,306578.0,44.0325,44.0512,43.911,43.9484,306578.0
2022-11-28 14:00:00,47.01,47.09,46.95,47.07,349534.0,43.9484,44.0231,43.8923,44.0044,349534.0
2022-11-28 14:30:00,47.07,47.14,47.0,47.02,420549.0,44.0044,44.0699,43.939,43.9577,420549.0
2022-11-28 15:00:00,47.02,47.04,46.95,46.98,572679.0,43.9577,43.9764,43.8923,43.9203,572679.0
2022-11-28 15:30:00,46.98,47.04,46.92,47.0,2310248.0,43.9203,43.9764,43.8642,43.939,2310248.0
2022-11-29 09:30:00,47.18,47.38,47.04,47.3,1343203.0,44.1073,44.2943,43.9764,44.2195,1343203.0
2022-11-29 10:00:00,47.3,47.52,47.29,47.52,1196930.0,44.2195,44.4251,44.2101,44.4251,1196930.0
2022-11-29 10:30:00,47.52,47.61,47.49,47.55,837194.0,44.4251,44.5093,44.3971,44.4532,837194.0
2022-11-29 11:00:00,47.56,47.6,47.38,47.41,1724884.0,44.4625,44.4999,44.2943,44.3223,1724884.0
2022-11-29 11:30:00,47.41,47.47,47.35,47.36,386088.0,44.3223,44.3784,44.2662,44.2756,386088.0
2022-11-29 12:00:00,47.37,47.39,47.27,47.29,363732.0,44.2849,44.3036,44.1914,44.2101,363732.0
2022-11-29 12:30:00,47.3,47.44,47.24,47.4,454330.0,44.2195,44.3504,44.1634,44.313,454330.0
2022-11-29 13:00:00,47.4,47.44,47.34,47.4,406452.0,44.313,44.3504,44.2569,44.313,406452.0
2022-11-29 13:30:00,47.4,47.54,47.39,47.53,298261.0,44.313,44.4438,44.3036,44.4345,298261.0
2022-11-29 14:00:00,47.53,47.65,47.44,47.45,364313.0,44.4345,44.5467,44.3504,44.3597,364313.0
2022-11-29 14:30:00,47.45,47.46,47.31,47.41,453854.0,44.3597,44.3691,44.2288,44.3223,453854.0
2022-11-29 15:00:00,47.41,47.55,47.39,47.48,564390.0,44.3223,44.4532,44.3036,44.3877,564390.0
2022-11-29 15:30:00,47.48,47.58,47.44,47.55,1676530.0,44.3877,44.4812,44.3504,44.4532,1676530.0
2022-11-30 09:30:00,47.32,47.5,46.24,46.26,1463922.0,44.2382,44.4064,43.2285,43.2472,1463922.0
2022-11-30 10:00:00,46.26,46.4,46.14,46.33,992140.0,43.2472,43.3781,43.135,43.3126,992140.0
2022-11-30 10:30:00,46.33,46.67,46.32,46.66,715058.0,43.3126,43.6305,43.3033,43.6212,715058.0
2022-11-30 11:00:00,46.66,46.89,46.64,46.87,553513.0,43.6212,43.8362,43.6025,43.8175,553513.0
2022-11-30 11:30:00,46.88,46.97,46.79,46.83,539084.0,43.8268,43.911,43.7427,43.7801,539084.0
2022-11-30 12:00:00,46.83,46.9,46.67,46.67,330250.0,43.7801,43.8455,43.6305,43.6305,330250.0
2022-11-30 12:30:00,46.68,46.7,46.57,46.64,382960.0,43.6398,43.6585,43.537,43.6025,382960.0
2022-11-30 13:00:00,46.64,46.73,46.62,46.69,370516.0,43.6025,43.6866,43.5838,43.6492,370516.0
2022-11-30 13:30:00,46.69,47.33,46.62,47.28,1368587.0,43.6492,44.2475,43.5838,44.2008,1368587.0
2022-11-30 14:00:00,47.29,47.57,47.27,47.45,1083605.0,44.2101,44.4719,44.1914,44.3597,1083605.0
2022-11-30 14:30:00,47.46,47.48,47.29,47.47,544395.0,44.3691,44.3877,44.2101,44.3784,544395.0
2022-11-30 15:00:00,47.47,47.69,47.42,47.69,886751.0,44.3784,44.5841,44.3317,44.5841,886751.0
2022-11-30 15:30:00,47.69,47.95,47.65,47.91,4218306.0,44.5841,44.8271,44.5467,44.7897,4218306.0
2022-12-01 09:30:00,47.93,48.18,47.31,47.32,1837960.0,44.8084,45.0422,44.2288,44.2382,1837960.0
2022-12-01 10:00:00,47.34,47.44,46.46,46.73,1585620.0,44.2569,44.3504,43.4342,43.6866,1585620.0
2022-12-01 10:30:00,46.73,46.9,46.51,46.89,965121.0,43.6866,43.8455,43.4809,43.8362,965121.0
2022-12-01 11:00:00,46.89,46.9,46.57,46.79,663797.0,43.8362,43.8455,43.537,43.7427,663797.0
2022-12-01 11:30:00,46.8,47.13,46.79,46.93,859053.0,43.752,44.0605,43.7427,43.8736,859053.0
2022-12-01 12:00:00,46.94,47.06,46.81,47.04,497343.0,43.8829,43.9951,43.7614,43.9764,497343.0
2022-12-01 12:30:00,47.04,47.09,46.89,46.97,620110.0,43.9764,44.0231,43.8362,43.911,620110.0
2022-12-01 13:00:00,46.98,47.05,46.84,46.87,421867.0,43.9203,43.9858,43.7894,43.8175,421867.0
2022-12-01 13:30:00,46.87,46.91,46.79,46.82,438829.0,43.8175,43.8549,43.7427,43.7707,438829.0
2022-12-01 14:00:00,46.82,47.05,46.66,47.02,589771.0,43.7707,43.9858,43.6212,43.9577,589771.0
2022-12-01 14:30:00,47.02,47.03,46.91,46.96,583951.0,43.9577,43.9671,43.8549,43.9016,583951.0
2022-12-01 15:00:00,46.96,47.01,46.88,46.94,853766.0,43.9016,43.9484,43.8268,43.8829,853766.0
2022-12-01 15:30:00,46.93,47.0,46.87,46.9,2116761.0,43.8736,43.939,43.8175,43.8455,2116761.0
2022-12-02 09:30:00,46.39,46.52,45.07,45.32,3466815.0,43.3687,43.4903,42.1347,42.3684,3466815.0
2022-12-02 10:00:00,45.32,45.47,45.06,45.11,3057763.0,42.3684,42.5087,42.1254,42.1721,3057763.0
2022-12-02 10:30:00,45.1,45.25,44.88,44.89,2198042.0,42.1628,42.303,41.9571,41.9664,2198042.0
2022-12-02 11:00:00,44.89,45.13,44.88,45.11,1230947.0,41.9664,42.1908,41.9571,42.1721,1230947.0
2022-12-02 11:30:00,45.11,45.37,45.09,45.34,1154654.0,42.1721,42.4152,42.1534,42.3871,1154654.0
2022-12-02 12:00:00,45.34,45.58,45.32,45.34,1033527.0,42.3871,42.6115,42.3684,42.3871,1033527.0
2022-12-02 12:30:00,45.34,45.37,45.19,45.34,1001073.0,42.3871,42.4152,42.2469,42.3871,1001073.0
2022-12-02 13:00:00,45.34,45.57,45.3,45.52,1701612.0,42.3871,42.6021,42.3497,42.5554,1701612.0
2022-12-02 13:30:00,45.53,45.77,45.49,45.69,1145995.0,42.5647,42.7891,42.5274,42.7143,1145995.0
2022-12-02 14:00:00,45.69,45.7,45.42,45.48,861111.0,42.7143,42.7237,42.4619,42.518,861111.0
2022-12-02 14:30:00,45.49,45.73,45.44,45.7,1466971.0,42.5274,42.7517,42.4806,42.7237,1466971.0
2022-12-02 15:00:00,45.7,45.99,45.69,45.96,2086284.0,42.7237,42.9948,42.7143,42.9667,2086284.0
2022-12-02 15:30:00,45.96,46.01,45.86,45.97,4184591.0,42.9667,43.0135,42.8733,42.9761,4184591.0
2022-12-05 09:30:00,45.7,45.88,45.1,45.19,2910226.0,42.7237,42.892,42.1628,42.2469,2910226.0
2022-12-05 10:00:00,45.18,45.52,45.02,45.39,2673709.0,42.2375,42.5554,42.088,42.4339,2673709.0
2022-12-05 10:30:00,45.39,45.4,44.95,44.98,2258204.0,42.4339,42.4432,42.0225,42.0506,2258204.0
2022-12-05 11:00:00,44.98,45.18,44.95,44.95,1903546.0,42.0506,42.2375,42.0225,42.0225,1903546.0
2022-12-05 11:30:00,44.95,44.96,44.44,44.46,1086705.0,42.0225,42.0319,41.5457,41.5644,1086705.0
2022-12-05 12:00:00,44.46,44.53,44.33,44.41,1109457.0,41.5644,41.6299,41.4429,41.5177,1109457.0
2022-12-05 12:30:00,44.41,44.49,44.32,44.38,1073656.0,41.5177,41.5925,41.4336,41.4896,1073656.0
2022-12-05 13:00:00,44.38,44.47,44.21,44.23,1074422.0,41.4896,41.5738,41.3307,41.3494,1074422.0
2022-12-05 13:30:00,44.23,44.31,44.03,44.04,1064995.0,41.3494,41.4242,41.1624,41.1718,1064995.0
2022-12-05 14:00:00,44.04,44.05,43.8,43.84,893989.0,41.1718,41.1811,40.9474,40.9848,893989.0
2022-12-05 14:30:00,43.83,43.92,43.79,43.88,909561.0,40.9755,41.0596,40.9381,41.0222,909561.0
2022-12-05 15:00:00,43.88,43.91,43.72,43.73,1480134.0,41.0222,41.0503,40.8726,40.882,1480134.0
2022-12-05 15:30:00,43.72,43.78,43.62,43.68,7084634.0,40.8726,40.9287,40.7791,40.8352,7084634.0
2022-12-06 09:30:00,43.68,43.85,42.98,43.41,3762332.0,40.8352,40.9942,40.1808,40.5828,3762332.0
2022-12-06 10:00:00,43.41,43.41,42.91,43.13,1914732.0,40.5828,40.5828,40.1154,40.3211,1914732.0
2022-12-06 10:30:00,43.12,43.24,42.95,43.1,1691836.0,40.3117,40.4239,40.1528,40.293,1691836.0
2022-12-06 11:00:00,43.09,43.13,42.87,43.01,1057807.0,40.2837,40.3211,40.078,40.2089,1057807.0
2022-12-06 11:30:00,43.01,43.1,42.86,42.87,1044312.0,40.2089,40.293,40.0686,40.078,1044312.0
2022-12-06 12:00:00,42.87,43.03,42.82,42.93,776069.0,40.078,40.2276,40.0312,40.1341,776069.0
2022-12-06 12:30:00,42.93,42.94,42.81,42.84,1093124.0,40.1341,40.1434,40.0219,40.0499,1093124.0
2022-12-06 13:00:00,42.84,42.87,42.72,42.84,888627.0,40.0499,40.078,39.9378,40.0499,888627.0
2022-12-06 13:30:00,42.84,42.99,42.78,42.83,1006675.0,40.0499,40.1902,39.9938,40.0406,1006675.0
2022-12-06 14:00:00,42.83,42.9,42.66,42.85,747761.0,40.0406,40.106,39.8817,40.0593,747761.0
2022-12-06 14:30:00,42.84,42.97,42.76,42.95,754431.0,40.0499,40.1715,39.9751,40.1528,754431.0
2022-12-06 15:00:00,42.95,43.16,42.92,43.14,1270529.0,40.1528,40.3491,40.1247,40.3304,1270529.0
2022-12-06 15:30:00,43.14,43.42,43.1,43.38,3557563.0,40.3304,40.5922,40.293,40.5548,3557563.0
2022-12-07 09:30:00,43.09,43.09,42.47,42.82,1889385.0,40.2837,40.2837,39.704,40.0312,1889385.0
2022-12-07 10:00:00,42.81,43.22,42.62,43.22,1591642.0,40.0219,40.4052,39.8443,40.4052,1591642.0
2022-12-07 10:30:00,43.23,43.34,42.99,43.14,1029814.0,40.4145,40.5174,40.1902,40.3304,1029814.0
2022-12-07 11:00:00,43.13,43.27,42.9,42.92,813908.0,40.3211,40.4519,40.106,40.1247,813908.0
2022-12-07 11:30:00,42.91,43.01,42.82,42.91,562207.0,40.1154,40.2089,40.0312,40.1154,562207.0
2022-12-07 12:00:00,42.91,42.93,42.77,42.83,461266.0,40.1154,40.1341,39.9845,40.0406,461266.0
2022-12-07 12:30:00,42.84,42.97,42.82,42.85,581484.0,40.0499,40.1715,40.0312,40.0593,581484.0
2022-12-07 13:00:00,42.86,42.93,42.81,42.89,621873.0,40.0686,40.1341,40.0219,40.0967,621873.0
2022-12-07 13:30:00,42.88,42.93,42.78,42.8,528895.0,40.0873,40.1341,39.9938,40.0125,528895.0
2022-12-07 14:00:00,42.8,42.81,42.64,42.69,753309.0,40.0125,40.0219,39.863,39.9097,753309.0
2022-12-07 14:30:00,42.7,42.72,42.57,42.59,1017534.0,39.9191,39.9378,39.7975,39.8162,1017534.0
2022-12-07 15:00:00,42.59,42.71,42.58,42.66,747595.0,39.8162,39.9284,39.8069,39.8817,747595.0
2022-12-07 15:30:00,42.67,42.69,42.44,42.48,3323084.0,39.891,39.9097,39.676,39.7134,3323084.0
2022-12-08 09:30:00,42.71,42.89,42.39,42.83,1545729.0,39.9284,40.0967,39.6292,40.0406,1545729.0
2022-12-08 10:00:00,42.84,42.86,42.64,42.69,806962.0,40.0499,40.0686,39.863,39.9097,806962.0
2022-12-08 10:30:00,42.69,42.69,42.48,42.55,586987.0,39.9097,39.9097,39.7134,39.7788,586987.0
2022-12-08 11:00:00,42.55,42.57,42.39,42.49,494526.0,39.7788,39.7975,39.6292,39.7227,494526.0
2022-12-08 11:30:00,42.48,42.55,42.39,42.41,500885.0,39.7134,39.7788,39.6292,39.6479,500885.0
2022-12-08 12:00:00,42.42,42.45,42.26,42.27,651998.0,39.6573,39.6853,39.5077,39.5171,651998.0
2022-12-08 12:30:00,42.27,42.27,42.13,42.22,590873.0,39.5171,39.5171,39.3862,39.4703,590873.0
2022-12-08 13:00:00,42.22,42.31,42.17,42.26,497671.0,39.4703,39.5545,39.4236,39.5077,497671.0
2022-12-08 13:30:00,42.26,42.41,42.25,42.31,471448.0,39.5077,39.6479,39.4984,39.5545,471448.0
2022-12-08 14:00:00,42.3,42.31,42.1,42.19,604813.0,39.5451,39.5545,39.3581,39.4423,604813.0
2022-12-08 14:30:00,42.2,42.51,42.15,42.47,1007971.0,39.4516,39.7414,39.4049,39.704,1007971.0
2022-12-08 15:00:00,42.47,42.62,42.37,42.54,895377.0,39.704,39.8443,39.6105,39.7695,895377.0
2022-12-08 15:30:00,42.54,42.64,42.47,42.6,4097107.0,39.7695,39.863,39.704,39.8256,4097107.0
2022-12-09 09:30:00,42.33,42.86,42.32,42.53,1034063.0,39.5732,40.0686,39.5638,39.7601,1034063.0
2022-12-09 10:00:00,42.56,42.8,42.45,42.66,1042488.0,39.7882,40.0125,39.6853,39.8817,1042488.0
2022-12-09 10:30:00,42.66,42.71,42.57,42.71,567707.0,39.8817,39.9284,39.7975,39.9284,567707.0
2022-12-09 11:00:00,42.71,42.92,42.68,42.9,980999.0,39.9284,40.1247,39.9004,40.106,980999.0
2022-12-09 11:30:00,42.9,42.91,42.77,42.84,689703.0,40.106,40.1154,39.9845,40.0499,689703.0
2022-12-09 12:00:00,42.85,42.89,42.7,42.72,556150.0,40.0593,40.0967,39.9191,39.9378,556150.0
2022-12-09 12:30:00,42.72,42.78,42.67,42.77,1136633.0,39.9378,39.9938,39.891,39.9845,1136633.0
2022-12-09 13:00:00,42.77,42.8,42.67,42.73,365593.0,39.9845,40.0125,39.891,39.9471,365593.0
2022-12-09 13:30:00,42.72,42.76,42.69,42.75,394549.0,39.9378,39.9751,39.9097,39.9658,394549.0
2022-12-09 14:00:00,42.74,42.8,42.67,42.77,499161.0,39.9565,40.0125,39.891,39.9845,499161.0
2022-12-09 14:30:00,42.77,42.77,42.69,42.71,502648.0,39.9845,39.9845,39.9097,39.9284,502648.0
2022-12-09 15:00:00,42.71,42.78,42.68,42.71,589778.0,39.9284,39.9938,39.9004,39.9284,589778.0
2022-12-09 15:30:00,42.71,42.74,42.47,42.49,2610256.0,39.9284,39.9565,39.704,39.7227,2610256.0
2022-12-12 09:30:00,42.6,42.6,42.11,42.23,863959.0,39.8256,39.8256,39.3675,39.4797,863959.0
2022-12-12 10:00:00,42.23,42.34,42.15,42.21,820499.0,39.4797,39.5825,39.4049,39.461,820499.0
2022-12-12 10:30:00,42.2,42.42,42.18,42.38,767211.0,39.4516,39.6573,39.4329,39.6199,767211.0
2022-12-12 11:00:00,42.38,42.64,42.31,42.62,745513.0,39.6199,39.863,39.5545,39.8443,745513.0
2022-12-12 11:30:00,42.62,42.68,42.53,42.66,1023237.0,39.8443,39.9004,39.7601,39.8817,1023237.0
2022-12-12 12:00:00,42.66,42.73,42.59,42.6,682709.0,39.8817,39.9471,39.8162,39.8256,682709.0
2022-12-12 12:30:00,42.61,42.61,42.51,42.55,390981.0,39.8349,39.8349,39.7414,39.7788,390981.0
2022-12-12 13:00:00,42.56,42.59,42.45,42.48,414273.0,39.7882,39.8162,39.6853,39.7134,414273.0
2022-12-12 13:30:00,42.48,42.58,42.47,42.52,583827.0,39.7134,39.8069,39.704,39.7508,583827.0
2022-12-12 14:00:00,42.53,42.55,42.46,42.52,435988.0,39.7601,39.7788,39.6947,39.7508,435988.0
2022-12-12 14:30:00,42.52,42.68,42.5,42.67,676658.0,39.7508,39.9004,39.7321,39.891,676658.0
2022-12-12 15:00:00,42.66,42.88,42.66,42.85,764382.0,39.8817,40.0873,39.8817,40.0593,764382.0
2022-12-12 15:30:00,42.84,42.93,42.78,42.87,2120130.0,40.0499,40.1341,39.9938,40.078,2120130.0
2022-12-13 09:30:00,43.88,44.08,43.33,43.59,2511537.0,41.0222,41.2092,40.508,40.7511,2511537.0
2022-12-13 10:00:00,43.59,43.66,42.63,42.75,2393501.0,40.7511,40.8165,39.8536,39.9658,2393501.0
2022-12-13 10:30:00,42.75,42.87,42.53,42.83,1442009.0,39.9658,40.078,39.7601,40.0406,1442009.0
2022-12-13 11:00:00,42.84,42.92,42.67,42.79,1241764.0,40.0499,40.1247,39.891,40.0032,1241764.0
2022-12-13 11:30:00,42.79,42.87,42.44,42.54,1092935.0,40.0032,40.078,39.676,39.7695,1092935.0
2022-12-13 12:00:00,42.54,42.6,42.25,42.26,1082849.0,39.7695,39.8256,39.4984,39.5077,1082849.0
2022-12-13 12:30:00,42.26,42.33,42.11,42.29,997465.0,39.5077,39.5732,39.3675,39.5358,997465.0
2022-12-13 13:00:00,42.29,42.58,42.28,42.51,709607.0,39.5358,39.8069,39.5264,39.7414,709607.0
2022-12-13 13:30:00,42.52,42.53,42.32,42.43,665139.0,39.7508,39.7601,39.5638,39.6666,665139.0
2022-12-13 14:00:00,42.43,42.52,42.38,42.46,523061.0,39.6666,39.7508,39.6199,39.6947,523061.0
2022-12-13 14:30:00,42.45,42.59,42.37,42.4,618320.0,39.6853,39.8162,39.6105,39.6386,618320.0
2022-12-13 15:00:00,42.4,42.47,42.23,42.47,1190691.0,39.6386,39.704,39.4797,39.704,1190691.0
2022-12-13 15:30:00,42.47,42.65,42.37,42.6,5109994.0,39.704,39.8723,39.6105,39.8256,5109994.0
2022-12-14 09:30:00,42.59,42.87,42.59,42.78,1274696.0,39.8162,40.078,39.8162,39.9938,1274696.0
2022-12-14 10:00:00,42.79,42.89,42.71,42.84,779022.0,40.0032,40.0967,39.9284,40.0499,779022.0
2022-12-14 10:30:00,42.83,43.14,42.81,43.14,1021927.0,40.0406,40.3304,40.0219,40.3304,1021927.0
2022-12-14 11:00:00,43.14,43.23,42.9,43.01,1156361.0,40.3304,40.4145,40.106,40.2089,1156361.0
2022-12-14 11:30:00,43.01,43.04,42.9,42.97,625439.0,40.2089,40.2369,40.106,40.1715,625439.0
2022-12-14 12:00:00,42.97,43.0,42.85,42.89,747754.0,40.1715,40.1995,40.0593,40.0967,747754.0
2022-12-14 12:30:00,42.9,42.91,42.8,42.85,734053.0,40.106,40.1154,40.0125,40.0593,734053.0
2022-12-14 13:00:00,42.86,42.98,42.82,42.93,661902.0,40.0686,40.1808,40.0312,40.1341,661902.0
2022-12-14 13:30:00,42.93,42.96,42.85,42.86,888607.0,40.1341,40.1621,40.0593,40.0686,888607.0
2022-12-14 14:00:00,42.85,42.87,42.39,42.5,1717035.0,40.0593,40.078,39.6292,39.7321,1717035.0
2022-12-14 14:30:00,42.49,42.54,42.01,42.15,1682574.0,39.7227,39.7695,39.274,39.4049,1682574.0
2022-12-14 15:00:00,42.14,42.6,42.07,42.08,1520738.0,39.3955,39.8256,39.3301,39.3394,1520738.0
2022-12-14 15:30:00,42.08,42.27,41.95,42.15,3044334.0,39.3394,39.5171,39.2179,39.4049,3044334.0
2022-12-15 09:30:00,41.42,41.71,41.06,41.15,1383836.0,38.7224,38.9935,38.3859,38.47,1383836.0
2022-12-15 10:00:00,41.15,41.23,41.01,41.13,916445.0,38.47,38.5448,38.3391,38.4513,916445.0
2022-12-15 10:30:00,41.13,41.37,41.08,41.27,975093.0,38.4513,38.6757,38.4046,38.5822,975093.0
2022-12-15 11:00:00,41.27,41.43,41.25,41.29,1537223.0,38.5822,38.7318,38.5635,38.6009,1537223.0
2022-12-15 11:30:00,41.29,41.36,41.17,41.23,1017834.0,38.6009,38.6663,38.4887,38.5448,1017834.0
2022-12-15 12:00:00,41.23,41.28,41.17,41.25,582527.0,38.5448,38.5915,38.4887,38.5635,582527.0
2022-12-15 12:30:00,41.25,41.35,41.2,41.22,445588.0,38.5635,38.657,38.5167,38.5354,445588.0
2022-12-15 13:00:00,41.22,41.23,41.11,41.2,535336.0,38.5354,38.5448,38.4326,38.5167,535336.0
2022-12-15 13:30:00,41.2,41.29,41.14,41.29,492158.0,38.5167,38.6009,38.4607,38.6009,492158.0
2022-12-15 14:00:00,41.29,41.29,41.17,41.22,399684.0,38.6009,38.6009,38.4887,38.5354,399684.0
2022-12-15 14:30:00,41.23,41.51,41.22,41.5,534904.0,38.5448,38.8066,38.5354,38.7972,534904.0
2022-12-15 15:00:00,41.5,41.58,41.43,41.55,708575.0,38.7972,38.872,38.7318,38.844,708575.0
2022-12-15 15:30:00,41.55,41.58,41.3,41.38,2390611.0,38.844,38.872,38.6102,38.685,2390611.0
2022-12-16 09:30:00,41.03,41.39,40.89,41.37,3218540.0,38.3578,38.6944,38.2269,38.6757,3218540.0
2022-12-16 10:00:00,41.36,41.38,41.12,41.24,827436.0,38.6663,38.685,38.442,38.5541,827436.0
2022-12-16 10:30:00,41.25,41.45,41.18,41.33,992195.0,38.5635,38.7505,38.4981,38.6383,992195.0
2022-12-16 11:00:00,41.34,41.4,41.19,41.2,779275.0,38.6476,38.7037,38.5074,38.5167,779275.0
2022-12-16 11:30:00,41.21,41.23,40.88,40.92,869143.0,38.5261,38.5448,38.2176,38.255,869143.0
2022-12-16 12:00:00,40.92,41.12,40.91,41.12,588171.0,38.255,38.442,38.2456,38.442,588171.0
2022-12-16 12:30:00,41.11,41.11,40.88,40.89,489954.0,38.4326,38.4326,38.2176,38.2269,489954.0
2022-12-16 13:00:00,40.9,40.96,40.85,40.88,541632.0,38.2363,38.2924,38.1895,38.2176,541632.0
2022-12-16 13:30:00,40.89,41.08,40.88,41.01,479970.0,38.2269,38.4046,38.2176,38.3391,479970.0
2022-12-16 14:00:00,41.01,41.12,40.95,40.96,671285.0,38.3391,38.442,38.283,38.2924,671285.0
2022-12-16 14:30:00,40.96,41.08,40.89,41.07,669364.0,38.2924,38.4046,38.2269,38.3952,669364.0
2022-12-16 15:00:00,41.06,41.2,40.94,41.16,1081733.0,38.3859,38.5167,38.2737,38.4794,1081733.0
2022-12-16 15:30:00,41.16,41.31,41.13,41.17,2606474.0,38.4794,38.6196,38.4513,38.4887,2606474.0
2022-12-19 09:30:00,41.34,41.79,41.11,41.66,1247681.0,38.6476,39.0683,38.4326,38.9468,1247681.0
2022-12-19 10:00:00,41.65,41.91,41.47,41.89,1171740.0,38.9374,39.1805,38.7692,39.1618,1171740.0
2022-12-19 10:30:00,41.89,41.91,41.65,41.76,1254298.0,39.1618,39.1805,38.9374,39.0403,1254298.0
2022-12-19 11:00:00,41.76,41.81,41.59,41.69,852110.0,39.0403,39.087,38.8813,38.9748,852110.0
2022-12-19 11:30:00,41.69,41.73,41.49,41.52,964132.0,38.9748,39.0122,38.7879,38.8159,964132.0
2022-12-19 12:00:00,41.52,41.65,41.48,41.63,594496.0,38.8159,38.9374,38.7785,38.9187,594496.0
2022-12-19 12:30:00,41.63,41.72,41.53,41.68,677920.0,38.9187,39.0029,38.8253,38.9655,677920.0
2022-12-19 13:00:00,41.68,41.72,41.53,41.55,606438.0,38.9655,39.0029,38.8253,38.844,606438.0
2022-12-19 13:30:00,41.55,41.61,41.47,41.48,634498.0,38.844,38.9,38.7692,38.7785,634498.0
2022-12-19 14:00:00,41.48,41.56,41.38,41.39,804804.0,38.7785,38.8533,38.685,38.6944,804804.0
2022-12-19 14:30:00,41.39,41.52,41.38,41.48,649287.0,38.6944,38.8159,38.685,38.7785,649287.0
2022-12-19 15:00:00,41.48,41.58,41.41,41.55,750780.0,38.7785,38.872,38.7131,38.844,750780.0
2022-12-19 15:30:00,41.55,41.87,41.55,41.8,3233186.0,38.844,39.1431,38.844,39.0777,3233186.0
2022-12-20 09:30:00,41.29,42.56,41.29,42.17,3765230.0,38.6009,39.7882,38.6009,39.4236,3765230.0
2022-12-20 10:00:00,42.17,42.25,41.34,41.76,4069686.0,39.4236,39.4984,38.6476,39.0403,4069686.0
2022-12-20 10:30:00,41.76,41.82,41.47,41.7,1549482.0,39.0403,39.0964,38.7692,38.9842,1549482.0
2022-12-20 11:00:00,41.71,41.78,41.24,41.27,1222499.0,38.9935,39.059,38.5541,38.5822,1222499.0
2022-12-20 11:30:00,41.27,41.41,41.22,41.37,881817.0,38.5822,38.7131,38.5354,38.6757,881817.0
2022-12-20 12:00:00,41.36,41.47,41.19,41.24,1135097.0,38.6663,38.7692,38.5074,38.5541,1135097.0
2022-12-20 12:30:00,41.24,41.27,41.15,41.21,721760.0,38.5541,38.5822,38.47,38.5261,721760.0
2022-12-20 13:00:00,41.21,41.4,41.19,41.38,733677.0,38.5261,38.7037,38.5074,38.685,733677.0
2022-12-20 13:30:00,41.39,41.51,41.36,41.37,701861.0,38.6944,38.8066,38.6663,38.6757,701861.0
2022-12-20 14:00:00,41.38,41.42,41.26,41.32,674457.0,38.685,38.7224,38.5728,38.6289,674457.0
2022-12-20 14:30:00,41.32,41.33,41.11,41.13,1005416.0,38.6289,38.6383,38.4326,38.4513,1005416.0
2022-12-20 15:00:00,41.14,41.18,41.04,41.09,904969.0,38.4607,38.4981,38.3672,38.4139,904969.0
2022-12-20 15:30:00,41.08,41.14,40.97,41.01,2339730.0,38.4046,38.4607,38.3017,38.3391,2339730.0
2022-12-21 09:30:00,41.36,41.61,41.28,41.45,1590870.0,38.6663,38.9,38.5915,38.7505,1590870.0
2022-12-21 10:00:00,41.45,41.64,41.41,41.54,1135409.0,38.7505,38.9281,38.7131,38.8346,1135409.0
2022-12-21 10:30:00,41.54,41.54,41.4,41.51,747561.0,38.8346,38.8346,38.7037,38.8066,747561.0
2022-12-21 11:00:00,41.52,41.55,41.3,41.37,916403.0,38.8159,38.844,38.6102,38.6757,916403.0
2022-12-21 11:30:00,41.37,41.4,41.24,41.29,668898.0,38.6757,38.7037,38.5541,38.6009,668898.0
2022-12-21 12:00:00,41.29,41.3,41.2,41.22,608453.0,38.6009,38.6102,38.5167,38.5354,608453.0
2022-12-21 12:30:00,41.22,41.24,41.13,41.21,1232780.0,38.5354,38.5541,38.4513,38.5261,1232780.0
2022-12-21 13:00:00,41.21,41.25,41.05,41.05,764152.0,38.5261,38.5635,38.3765,38.3765,764152.0
2022-12-21 13:30:00,41.05,41.17,41.05,41.12,849488.0,38.3765,38.4887,38.3765,38.442,849488.0
2022-12-21 14:00:00,41.12,41.22,41.11,41.15,655381.0,38.442,38.5354,38.4326,38.47,655381.0
2022-12-21 14:30:00,41.14,41.19,41.03,41.07,889342.0,38.4607,38.5074,38.3578,38.3952,889342.0
2022-12-21 15:00:00,41.06,41.11,40.98,41.01,816225.0,38.3859,38.4326,38.3111,38.3391,816225.0
2022-12-21 15:30:00,41.01,41.13,40.92,41.11,3230697.0,38.3391,38.4513,38.255,38.4326,3230697.0
2022-12-22 09:30:00,40.71,40.74,40.37,40.45,1506429.0,38.0587,38.0867,37.7408,37.8156,1506429.0
2022-12-22 10:00:00,40.45,40.51,40.26,40.33,1308380.0,37.8156,37.8717,37.638,37.7034,1308380.0
2022-12-22 10:30:00,40.33,40.38,40.25,40.27,764810.0,37.7034,37.7502,37.6286,37.6473,764810.0
2022-12-22 11:00:00,40.26,40.34,40.18,40.26,1045033.0,37.638,37.7128,37.5632,37.638,1045033.0
2022-12-22 11:30:00,40.25,40.34,40.22,40.3,694041.0,37.6286,37.7128,37.6006,37.6754,694041.0
2022-12-22 12:00:00,40.3,40.3,40.02,40.05,860847.0,37.6754,37.6754,37.4136,37.4416,860847.0
2022-12-22 12:30:00,40.04,40.27,40.03,40.19,866685.0,37.4323,37.6473,37.4229,37.5725,866685.0
2022-12-22 13:00:00,40.2,40.21,40.08,40.16,578571.0,37.5819,37.5912,37.4697,37.5445,578571.0
2022-12-22 13:30:00,40.16,40.21,40.06,40.19,518863.0,37.5445,37.5912,37.451,37.5725,518863.0
2022-12-22 14:00:00,40.19,40.35,40.13,40.34,632578.0,37.5725,37.7221,37.5164,37.7128,632578.0
2022-12-22 14:30:00,40.33,40.46,40.27,40.46,609146.0,37.7034,37.8249,37.6473,37.8249,609146.0
2022-12-22 15:00:00,40.46,40.67,40.41,40.66,847164.0,37.8249,38.0213,37.7782,38.0119,847164.0
2022-12-22 15:30:00,40.67,40.74,40.6,40.7,2542120.0,38.0213,38.0867,37.9558,38.0493,2542120.0
2022-12-23 09:30:00,40.69,40.89,40.45,40.54,916830.0,38.04,38.2269,37.8156,37.8997,916830.0
2022-12-23 10:00:00,40.55,40.92,40.52,40.84,793369.0,37.9091,38.255,37.881,38.1802,793369.0
2022-12-23 10:30:00,40.84,40.89,40.64,40.71,680598.0,38.1802,38.2269,37.9932,38.0587,680598.0
2022-12-23 11:00:00,40.71,40.8,40.65,40.77,517566.0,38.0587,38.1428,38.0026,38.1148,517566.0
2022-12-23 11:30:00,40.78,40.94,40.77,40.9,529052.0,38.1241,38.2737,38.1148,38.2363,529052.0
2022-12-23 12:00:00,40.91,40.99,40.9,40.92,517622.0,38.2456,38.3204,38.2363,38.255,517622.0
2022-12-23 12:30:00,40.93,41.0,40.87,40.91,533919.0,38.2643,38.3298,38.2082,38.2456,533919.0
2022-12-23 13:00:00,40.91,40.96,40.88,40.93,373889.0,38.2456,38.2924,38.2176,38.2643,373889.0
2022-12-23 13:30:00,40.93,40.97,40.82,40.82,571531.0,38.2643,38.3017,38.1615,38.1615,571531.0
2022-12-23 14:00:00,40.82,40.92,40.8,40.84,302217.0,38.1615,38.255,38.1428,38.1802,302217.0
2022-12-23 14:30:00,40.84,40.91,40.82,40.9,312823.0,38.1802,38.2456,38.1615,38.2363,312823.0
2022-12-23 15:00:00,40.9,40.93,40.85,40.87,526248.0,38.2363,38.2643,38.1895,38.2082,526248.0
2022-12-23 15:30:00,40.88,40.99,40.81,40.98,1284128.0,38.2176,38.3204,38.1521,38.3111,1284128.0
2022-12-27 09:30:00,41.01,41.04,40.61,40.65,893118.0,38.3391,38.3672,37.9652,38.0026,893118.0
2022-12-27 10:00:00,40.65,40.97,40.62,40.85,787195.0,38.0026,38.3017,37.9745,38.1895,787195.0
2022-12-27 10:30:00,40.86,40.95,40.83,40.84,686932.0,38.1989,38.283,38.1708,38.1802,686932.0
2022-12-27 11:00:00,40.84,41.0,40.83,40.98,425416.0,38.1802,38.3298,38.1708,38.3111,425416.0
2022-12-27 11:30:00,40.98,41.08,40.93,41.07,564244.0,38.3111,38.4046,38.2643,38.3952,564244.0
2022-12-27 12:00:00,41.06,41.14,41.01,41.04,491575.0,38.3859,38.4607,38.3391,38.3672,491575.0
2022-12-27 12:30:00,41.03,41.07,40.99,41.06,294760.0,38.3578,38.3952,38.3204,38.3859,294760.0
2022-12-27 13:00:00,41.05,41.1,41.04,41.05,372255.0,38.3765,38.4233,38.3672,38.3765,372255.0
2022-12-27 13:30:00,41.05,41.06,40.86,40.89,429714.0,38.3765,38.3859,38.1989,38.2269,429714.0
2022-12-27 14:00:00,40.89,40.99,40.87,40.89,290512.0,38.2269,38.3204,38.2082,38.2269,290512.0
2022-12-27 14:30:00,40.88,41.06,40.87,41.02,503664.0,38.2176,38.3859,38.2082,38.3485,503664.0
2022-12-27 15:00:00,41.02,41.07,40.98,41.02,568572.0,38.3485,38.3952,38.3111,38.3485,568572.0
2022-12-27 15:30:00,41.02,41.07,40.99,41.04,1239759.0,38.3485,38.3952,38.3204,38.3672,1239759.0
2022-12-28 09:30:00,40.94,41.07,40.89,40.95,489655.0,38.2737,38.3952,38.2269,38.283,489655.0
2022-12-28 10:00:00,40.96,41.0,40.86,40.9,485705.0,38.2924,38.3298,38.1989,38.2363,485705.0
2022-12-28 10:30:00,40.9,41.09,40.88,41.09,619334.0,38.2363,38.4139,38.2176,38.4139,619334.0
2022-12-28 11:00:00,41.09,41.14,40.97,41.05,756269.0,38.4139,38.4607,38.3017,38.3765,756269.0
2022-12-28 11:30:00,41.04,41.11,40.98,41.07,450563.0,38.3672,38.4326,38.3111,38.3952,450563.0
2022-12-28 12:00:00,41.06,41.1,40.92,40.96,479045.0,38.3859,38.4233,38.255,38.2924,479045.0
2022-12-28 12:30:00,40.96,41.12,40.95,41.12,511194.0,38.2924,38.442,38.283,38.442,511194.0
2022-12-28 13:00:00,41.11,41.19,41.09,41.14,689431.0,38.4326,38.5074,38.4139,38.4607,689431.0
2022-12-28 13:30:00,41.13,41.24,41.08,41.22,507137.0,38.4513,38.5541,38.4046,38.5354,507137.0
2022-12-28 14:00:00,41.23,41.37,41.2,41.3,646961.0,38.5448,38.6757,38.5167,38.6102,646961.0
2022-12-28 14:30:00,41.29,41.38,41.24,41.27,856584.0,38.6009,38.685,38.5541,38.5822,856584.0
2022-12-28 15:00:00,41.28,41.31,41.14,41.17,660698.0,38.5915,38.6196,38.4607,38.4887,660698.0
2022-12-28 15:30:00,41.16,41.22,41.1,41.1,1985389.0,38.4794,38.5354,38.4233,38.4233,1985389.0
2022-12-29 09:30:00,41.15,41.22,41.05,41.17,803620.0,38.47,38.5354,38.3765,38.4887,803620.0
2022-12-29 10:00:00,41.18,41.34,41.15,41.27,781175.0,38.4981,38.6476,38.47,38.5822,781175.0
2022-12-29 10:30:00,41.28,41.29,41.16,41.2,519429.0,38.5915,38.6009,38.4794,38.5167,519429.0
2022-12-29 11:00:00,41.2,41.23,41.11,41.22,579288.0,38.5167,38.5448,38.4326,38.5354,579288.0
2022-12-29 11:30:00,41.22,41.34,41.21,41.33,752746.0,38.5354,38.6476,38.5261,38.6383,752746.0
2022-12-29 12:00:00,41.33,41.4,41.22,41.3,630725.0,38.6383,38.7037,38.5354,38.6102,630725.0
2022-12-29 12:30:00,41.3,41.34,41.25,41.29,516946.0,38.6102,38.6476,38.5635,38.6009,516946.0
2022-12-29 13:00:00,41.28,41.29,41.2,41.21,434443.0,38.5915,38.6009,38.5167,38.5261,434443.0
2022-12-29 13:30:00,41.21,41.26,41.12,41.16,469801.0,38.5261,38.5728,38.442,38.4794,469801.0
2022-12-29 14:00:00,41.16,41.28,41.16,41.25,670695.0,38.4794,38.5915,38.4794,38.5635,670695.0
2022-12-29 14:30:00,41.25,41.34,41.23,41.26,597086.0,38.5635,38.6476,38.5448,38.5728,597086.0
2022-12-29 15:00:00,41.26,41.29,41.18,41.29,710449.0,38.5728,38.6009,38.4981,38.6009,710449.0
2022-12-29 15:30:00,41.28,41.38,41.28,41.33,1479721.0,38.5915,38.685,38.5915,38.6383,1479721.0
2022-12-30 09:30:00,41.11,41.34,41.01,41.24,820905.0,38.4326,38.6476,38.3391,38.5541,820905.0
2022-12-30 10:00:00,41.24,41.34,41.15,41.33,404906.0,38.5541,38.6476,38.47,38.6383,404906.0
2022-12-30 10:30:00,41.33,41.43,41.29,41.34,512595.0,38.6383,38.7318,38.6009,38.6476,512595.0
2022-12-30 11:00:00,41.34,41.34,41.21,41.22,378923.0,38.6476,38.6476,38.5261,38.5354,378923.0
2022-12-30 11:30:00,41.21,41.29,41.19,41.24,417472.0,38.5261,38.6009,38.5074,38.5541,417472.0
2022-12-30 12:00:00,41.24,41.28,41.21,41.27,271433.0,38.5541,38.5915,38.5261,38.5822,271433.0
2022-12-30 12:30:00,41.26,41.31,41.24,41.29,241047.0,38.5728,38.6196,38.5541,38.6009,241047.0
2022-12-30 13:00:00,41.29,41.31,41.0,41.12,594575.0,38.6009,38.6196,38.3298,38.442,594575.0
2022-12-30 13:30:00,41.11,41.2,41.08,41.1,259570.0,38.4326,38.5167,38.4046,38.4233,259570.0
2022-12-30 14:00:00,41.11,41.13,40.99,41.1,331380.0,38.4326,38.4513,38.3204,38.4233,331380.0
2022-12-30 14:30:00,41.09,41.13,41.01,41.02,338398.0,38.4139,38.4513,38.3391,38.3485,338398.0
2022-12-30 15:00:00,41.03,41.2,41.02,41.11,533089.0,38.3578,38.5167,38.3485,38.4326,533089.0
2022-12-30 15:30:00,41.11,41.37,41.1,41.3,1644732.0,38.4326,38.6757,38.4233,38.6102,1644732.0
2023-01-03 09:30:00,41.61,42.13,41.53,41.55,1489282.0,38.9,39.3862,38.8253,38.844,1489282.0
2023-01-03 10:00:00,41.55,41.7,41.45,41.69,646312.0,38.844,38.9842,38.7505,38.9748,646312.0
2023-01-03 10:30:00,41.7,42.1,41.68,42.08,658797.0,38.9842,39.3581,38.9655,39.3394,658797.0
2023-01-03 11:00:00,42.09,42.14,41.85,41.91,758134.0,39.3488,39.3955,39.1244,39.1805,758134.0
2023-01-03 11:30:00,41.9,41.96,41.79,41.83,552396.0,39.1712,39.2273,39.0683,39.1057,552396.0
2023-01-03 12:00:00,41.84,41.89,41.7,41.71,688864.0,39.1151,39.1618,38.9842,38.9935,688864.0
2023-01-03 12:30:00,41.71,41.82,41.54,41.62,563591.0,38.9935,39.0964,38.8346,38.9094,563591.0
2023-01-03 13:00:00,41.62,41.69,41.58,41.66,469660.0,38.9094,38.9748,38.872,38.9468,469660.0
2023-01-03 13:30:00,41.66,41.67,41.56,41.66,694113.0,38.9468,38.9561,38.8533,38.9468,694113.0
2023-01-03 14:00:00,41.65,41.73,41.6,41.64,759378.0,38.9374,39.0122,38.8907,38.9281,759378.0
2023-01-03 14:30:00,41.64,41.9,41.52,41.82,937286.0,38.9281,39.1712,38.8159,39.0964,937286.0
2023-01-03 15:00:00,41.83,41.96,41.81,41.93,787568.0,39.1057,39.2273,39.087,39.1992,787568.0
2023-01-03 15:30:00,41.93,42.02,41.79,41.79,2607785.0,39.1992,39.2833,39.0683,39.0683,2607785.0
2023-01-04 09:30:00,42.26,42.54,42.23,42.54,1411900.0,39.5077,39.7695,39.4797,39.7695,1411900.0
2023-01-04 10:00:00,42.53,42.62,42.31,42.54,1114723.0,39.7601,39.8443,39.5545,39.7695,1114723.0
2023-01-04 10:30:00,42.54,42.72,42.46,42.72,614564.0,39.7695,39.9378,39.6947,39.9378,614564.0
2023-01-04 11:00:00,42.72,42.93,42.68,42.91,718547.0,39.9378,40.1341,39.9004,40.1154,718547.0
2023-01-04 11:30:00,42.92,43.06,42.91,43.01,987019.0,40.1247,40.2556,40.1154,40.2089,987019.0
2023-01-04 12:00:00,43.02,43.04,42.8,42.94,712378.0,40.2182,40.2369,40.0125,40.1434,712378.0
2023-01-04 12:30:00,42.94,42.99,42.88,42.9,643098.0,40.1434,40.1902,40.0873,40.106,643098.0
2023-01-04 13:00:00,42.9,42.93,42.81,42.88,706353.0,40.106,40.1341,40.0219,40.0873,706353.0
2023-01-04 13:30:00,42.88,42.88,42.72,42.75,755052.0,40.0873,40.0873,39.9378,39.9658,755052.0
2023-01-04 14:00:00,42.75,42.86,42.36,42.41,1054196.0,39.9658,40.0686,39.6012,39.6479,1054196.0
2023-01-04 14:30:00,42.41,42.55,42.36,42.55,716272.0,39.6479,39.7788,39.6012,39.7788,716272.0
2023-01-04 15:00:00,42.55,42.65,42.48,42.62,940424.0,39.7788,39.8723,39.7134,39.8443,940424.0
2023-01-04 15:30:00,42.62,42.65,42.43,42.64,2584197.0,39.8443,39.8723,39.6666,39.863,2584197.0
2023-01-05 09:30:00,42.58,42.63,41.98,42.0,1648979.0,39.8069,39.8536,39.2459,39.2646,1648979.0
2023-01-05 10:00:00,41.98,42.27,41.93,42.23,765652.0,39.2459,39.5171,39.1992,39.4797,765652.0
2023-01-05 10:30:00,42.23,42.47,42.16,42.2,644356.0,39.4797,39.704,39.4142,39.4516,644356.0
2023-01-05 11:00:00,42.2,42.28,42.05,42.14,439198.0,39.4516,39.5264,39.3114,39.3955,439198.0
2023-01-05 11:30:00,42.14,42.38,42.11,42.26,401731.0,39.3955,39.6199,39.3675,39.5077,401731.0
2023-01-05 12:00:00,42.26,42.36,42.23,42.24,344730.0,39.5077,39.6012,39.4797,39.489,344730.0
2023-01-05 12:30:00,42.23,42.29,42.19,42.23,375266.0,39.4797,39.5358,39.4423,39.4797,375266.0
2023-01-05 13:00:00,42.23,42.49,42.23,42.43,474503.0,39.4797,39.7227,39.4797,39.6666,474503.0
2023-01-05 13:30:00,42.43,42.57,42.39,42.45,471688.0,39.6666,39.7975,39.6292,39.6853,471688.0
2023-01-05 14:00:00,42.45,42.5,42.34,42.39,304241.0,39.6853,39.7321,39.5825,39.6292,304241.0
2023-01-05 14:30:00,42.39,42.54,42.38,42.46,384596.0,39.6292,39.7695,39.6199,39.6947,384596.0
2023-01-05 15:00:00,42.46,42.46,42.34,42.41,1005077.0,39.6947,39.6947,39.5825,39.6479,1005077.0
2023-01-05 15:30:00,42.41,42.45,42.31,42.41,2027328.0,39.6479,39.6853,39.5545,39.6479,2027328.0
2023-01-06 09:30:00,42.59,42.81,42.1,42.3,997171.0,39.8162,40.0219,39.3581,39.5451,997171.0
2023-01-06 10:00:00,42.31,42.52,42.3,42.4,865131.0,39.5545,39.7508,39.5451,39.6386,865131.0
2023-01-06 10:30:00,42.41,42.77,42.4,42.75,708563.0,39.6479,39.9845,39.6386,39.9658,708563.0
2023-01-06 11:00:00,42.74,42.86,42.72,42.82,724898.0,39.9565,40.0686,39.9378,40.0312,724898.0
2023-01-06 11:30:00,42.82,42.86,42.72,42.79,531430.0,40.0312,40.0686,39.9378,40.0032,531430.0
2023-01-06 12:00:00,42.8,42.83,42.74,42.79,447772.0,40.0125,40.0406,39.9565,40.0032,447772.0
2023-01-06 12:30:00,42.79,42.8,42.69,42.7,648398.0,40.0032,40.0125,39.9097,39.9191,648398.0
2023-01-06 13:00:00,42.7,42.71,42.64,42.7,496271.0,39.9191,39.9284,39.863,39.9191,496271.0
2023-01-06 13:30:00,42.7,42.79,42.67,42.67,640745.0,39.9191,40.0032,39.891,39.891,640745.0
2023-01-06 14:00:00,42.68,42.81,42.67,42.8,657900.0,39.9004,40.0219,39.891,40.0125,657900.0
2023-01-06 14:30:00,42.8,42.89,42.78,42.88,582504.0,40.0125,40.0967,39.9938,40.0873,582504.0
2023-01-06 15:00:00,42.88,43.0,42.87,42.87,602029.0,40.0873,40.1995,40.078,40.078,602029.0
2023-01-06 15:30:00,42.87,42.91,42.69,42.8,2535365.0,40.078,40.1154,39.9097,40.0125,2535365.0
2023-01-09 09:30:00,43.12,43.13,42.66,42.73,1244853.0,40.3117,40.3211,39.8817,39.9471,1244853.0
2023-01-09 10:00:00,42.72,42.88,42.71,42.74,839872.0,39.9378,40.0873,39.9284,39.9565,839872.0
2023-01-09 10:30:00,42.75,42.9,42.74,42.87,1319171.0,39.9658,40.106,39.9565,40.078,1319171.0
2023-01-09 11:00:00,42.86,43.1,42.86,43.09,666892.0,40.0686,40.293,40.0686,40.2837,666892.0
2023-01-09 11:30:00,43.08,43.11,42.87,43.01,923030.0,40.2743,40.3024,40.078,40.2089,923030.0
2023-01-09 12:00:00,43.01,43.01,42.81,42.87,558786.0,40.2089,40.2089,40.0219,40.078,558786.0
2023-01-09 12:30:00,42.86,42.89,42.59,42.64,1017502.0,40.0686,40.0967,39.8162,39.863,1017502.0
2023-01-09 13:00:00,42.65,42.65,42.48,42.58,719207.0,39.8723,39.8723,39.7134,39.8069,719207.0
2023-01-09 13:30:00,42.58,42.61,42.44,42.53,671821.0,39.8069,39.8349,39.676,39.7601,671821.0
2023-01-09 14:00:00,42.52,42.6,42.45,42.56,718620.0,39.7508,39.8256,39.6853,39.7882,718620.0
2023-01-09 14:30:00,42.55,42.57,42.44,42.46,733934.0,39.7788,39.7975,39.676,39.6947,733934.0
2023-01-09 15:00:00,42.46,42.49,42.28,42.3,1283278.0,39.6947,39.7227,39.5264,39.5451,1283278.0
2023-01-09 15:30:00,42.3,42.39,42.16,42.38,3032824.0,39.5451,39.6292,39.4142,39.6199,3032824.0
2023-01-10 09:30:00,42.67,42.88,42.07,42.11,1856271.0,39.891,40.0873,39.3301,39.3675,1856271.0
2023-01-10 10:00:00,42.11,42.34,42.01,42.21,1130348.0,39.3675,39.5825,39.274,39.461,1130348.0
2023-01-10 10:30:00,42.21,42.28,42.02,42.27,893037.0,39.461,39.5264,39.2833,39.5171,893037.0
2023-01-10 11:00:00,42.27,42.49,42.23,42.42,1306020.0,39.5171,39.7227,39.4797,39.6573,1306020.0
2023-01-10 11:30:00,42.43,42.52,42.33,42.51,767311.0,39.6666,39.7508,39.5732,39.7414,767311.0
2023-01-10 12:00:00,42.5,42.53,42.39,42.39,613355.0,39.7321,39.7601,39.6292,39.6292,613355.0
2023-01-10 12:30:00,42.39,42.5,42.38,42.43,580958.0,39.6292,39.7321,39.6199,39.6666,580958.0
2023-01-10 13:00:00,42.42,42.47,42.38,42.44,449652.0,39.6573,39.704,39.6199,39.676,449652.0
2023-01-10 13:30:00,42.44,42.5,42.41,42.44,611491.0,39.676,39.7321,39.6479,39.676,611491.0
2023-01-10 14:00:00,42.44,42.47,42.36,42.4,2268148.0,39.676,39.704,39.6012,39.6386,2268148.0
2023-01-10 14:30:00,42.4,42.47,42.31,42.33,777626.0,39.6386,39.704,39.5545,39.5732,777626.0
2023-01-10 15:00:00,42.33,42.37,42.26,42.32,736316.0,39.5732,39.6105,39.5077,39.5638,736316.0
2023-01-10 15:30:00,42.32,42.37,42.25,42.37,2555118.0,39.5638,39.6105,39.4984,39.6105,2555118.0
2023-01-11 09:30:00,42.38,42.83,42.27,42.62,2337017.0,39.6199,40.0406,39.5171,39.8443,2337017.0
2023-01-11 10:00:00,42.62,42.67,42.2,42.27,1557020.0,39.8443,39.891,39.4516,39.5171,1557020.0
2023-01-11 10:30:00,42.27,42.31,42.01,42.25,1425643.0,39.5171,39.5545,39.274,39.4984,1425643.0
2023-01-11 11:00:00,42.25,42.53,42.23,42.47,548624.0,39.4984,39.7601,39.4797,39.704,548624.0
2023-01-11 11:30:00,42.47,42.66,42.46,42.62,762326.0,39.704,39.8817,39.6947,39.8443,762326.0
2023-01-11 12:00:00,42.62,42.63,42.5,42.58,674800.0,39.8443,39.8536,39.7321,39.8069,674800.0
2023-01-11 12:30:00,42.59,42.6,42.5,42.51,364117.0,39.8162,39.8256,39.7321,39.7414,364117.0
2023-01-11 13:00:00,42.51,42.63,42.5,42.53,648811.0,39.7414,39.8536,39.7321,39.7601,648811.0
2023-01-11 13:30:00,42.54,42.59,42.51,42.52,406981.0,39.7695,39.8162,39.7414,39.7508,406981.0
2023-01-11 14:00:00,42.53,42.69,42.47,42.65,806090.0,39.7601,39.9097,39.704,39.8723,806090.0
2023-01-11 14:30:00,42.66,42.77,42.65,42.72,627359.0,39.8817,39.9845,39.8723,39.9378,627359.0
2023-01-11 15:00:00,42.72,42.76,42.69,42.73,903327.0,39.9378,39.9751,39.9097,39.9471,903327.0
2023-01-11 15:30:00,42.73,42.77,42.6,42.76,3015610.0,39.9471,39.9845,39.8256,39.9751,3015610.0
2023-01-12 09:30:00,43.05,43.45,43.0,43.15,2477855.0,40.2463,40.6202,40.1995,40.3397,2477855.0
2023-01-12 10:00:00,43.15,43.28,43.11,43.25,939511.0,40.3397,40.4613,40.3024,40.4332,939511.0
2023-01-12 10:30:00,43.25,43.38,43.14,43.3,777877.0,40.4332,40.5548,40.3304,40.48,777877.0
2023-01-12 11:00:00,43.3,43.31,43.09,43.14,819027.0,40.48,40.4893,40.2837,40.3304,819027.0
2023-01-12 11:30:00,43.13,43.21,43.04,43.21,608681.0,40.3211,40.3958,40.2369,40.3958,608681.0
2023-01-12 12:00:00,43.2,43.33,43.18,43.3,1116359.0,40.3865,40.508,40.3678,40.48,1116359.0
2023-01-12 12:30:00,43.3,43.33,43.23,43.31,560288.0,40.48,40.508,40.4145,40.4893,560288.0
2023-01-12 13:00:00,43.31,43.55,43.28,43.3,872360.0,40.4893,40.7137,40.4613,40.48,872360.0
2023-01-12 13:30:00,43.3,43.38,43.25,43.37,630238.0,40.48,40.5548,40.4332,40.5454,630238.0
2023-01-12 14:00:00,43.36,43.38,43.2,43.22,863966.0,40.5361,40.5548,40.3865,40.4052,863966.0
2023-01-12 14:30:00,43.22,43.27,43.08,43.12,945397.0,40.4052,40.4519,40.2743,40.3117,945397.0
2023-01-12 15:00:00,43.12,43.13,43.0,43.04,1441638.0,40.3117,40.3211,40.1995,40.2369,1441638.0
2023-01-12 15:30:00,43.04,43.05,42.8,42.82,3952032.0,40.2369,40.2463,40.0125,40.0312,3952032.0
2023-01-13 09:30:00,41.38,41.7,40.46,41.13,6366572.0,38.685,38.9842,37.8249,38.4513,6366572.0
2023-01-13 10:00:00,41.11,41.82,40.9,41.78,3599681.0,38.4326,39.0964,38.2363,39.059,3599681.0
2023-01-13 10:30:00,41.78,42.41,41.76,42.37,2175323.0,39.059,39.6479,39.0403,39.6105,2175323.0
2023-01-13 11:00:00,42.37,42.5,42.05,42.35,1619378.0,39.6105,39.7321,39.3114,39.5919,1619378.0
2023-01-13 11:30:00,42.35,42.75,42.34,42.74,1287228.0,39.5919,39.9658,39.5825,39.9565,1287228.0
2023-01-13 12:00:00,42.73,42.97,42.7,42.79,1603447.0,39.9471,40.1715,39.9191,40.0032,1603447.0
2023-01-13 12:30:00,42.8,43.88,42.71,43.84,3493853.0,40.0125,41.0222,39.9284,40.9848,3493853.0
2023-01-13 13:00:00,43.84,44.09,43.63,43.89,2732784.0,40.9848,41.2185,40.7885,41.0316,2732784.0
2023-01-13 13:30:00,43.89,43.91,43.65,43.85,1180765.0,41.0316,41.0503,40.8072,40.9942,1180765.0
2023-01-13 14:00:00,43.84,44.25,43.84,44.07,1645449.0,40.9848,41.3681,40.9848,41.1998,1645449.0
2023-01-13 14:30:00,44.08,44.15,43.97,44.14,1798979.0,41.2092,41.2746,41.1063,41.2653,1798979.0
2023-01-13 15:00:00,44.15,44.36,44.14,44.19,1978426.0,41.2746,41.4709,41.2653,41.312,1978426.0
2023-01-13 15:30:00,44.19,44.29,44.1,44.22,4101149.0,41.312,41.4055,41.2279,41.3401,4101149.0
2023-01-17 09:30:00,43.84,43.9,43.18,43.34,3145390.0,40.9848,41.0409,40.3678,40.5174,3145390.0
2023-01-17 10:00:00,43.35,44.03,43.33,43.99,1995454.0,40.5267,41.1624,40.508,41.125,1995454.0
2023-01-17 10:30:00,43.99,44.03,43.67,43.93,1486348.0,41.125,41.1624,40.8259,41.069,1486348.0
2023-01-17 11:00:00,43.92,44.01,43.65,43.87,1201330.0,41.0596,41.1437,40.8072,41.0129,1201330.0
2023-01-17 11:30:00,43.86,43.88,43.71,43.82,941892.0,41.0035,41.0222,40.8633,40.9661,941892.0
2023-01-17 12:00:00,43.83,44.0,43.82,43.99,797421.0,40.9755,41.1344,40.9661,41.125,797421.0
2023-01-17 12:30:00,43.99,44.0,43.86,43.94,855685.0,41.125,41.1344,41.0035,41.0783,855685.0
2023-01-17 13:00:00,43.94,43.99,43.91,43.95,787153.0,41.0783,41.125,41.0503,41.0876,787153.0
2023-01-17 13:30:00,43.95,44.11,43.91,44.11,858093.0,41.0876,41.2372,41.0503,41.2372,858093.0
2023-01-17 14:00:00,44.11,44.21,43.98,44.05,1181502.0,41.2372,41.3307,41.1157,41.1811,1181502.0
2023-01-17 14:30:00,44.05,44.31,44.05,44.27,1103406.0,41.1811,41.4242,41.1811,41.3868,1103406.0
2023-01-17 15:00:00,44.27,44.37,44.26,44.27,1152387.0,41.3868,41.4803,41.3775,41.3868,1152387.0
2023-01-17 15:30:00,44.27,44.33,44.01,44.13,3679376.0,41.3868,41.4429,41.1437,41.2559,3679376.0
2023-01-18 09:30:00,43.96,44.42,43.76,44.29,2259223.0,41.097,41.527,40.91,41.4055,2259223.0
2023-01-18 10:00:00,44.29,44.61,44.28,44.43,1715971.0,41.4055,41.7047,41.3962,41.5364,1715971.0
2023-01-18 10:30:00,44.43,44.5,44.14,44.19,1310406.0,41.5364,41.6018,41.2653,41.312,1310406.0
2023-01-18 11:00:00,44.18,44.19,43.86,43.91,1135829.0,41.3027,41.312,41.0035,41.0503,1135829.0
2023-01-18 11:30:00,43.91,43.92,43.69,43.86,856540.0,41.0503,41.0596,40.8446,41.0035,856540.0
2023-01-18 12:00:00,43.86,43.96,43.69,43.73,729590.0,41.0035,41.097,40.8446,40.882,729590.0
2023-01-18 12:30:00,43.73,43.73,43.53,43.57,971719.0,40.882,40.882,40.695,40.7324,971719.0
2023-01-18 13:00:00,43.57,43.62,43.48,43.62,703720.0,40.7324,40.7791,40.6483,40.7791,703720.0
2023-01-18 13:30:00,43.61,43.68,43.53,43.57,536536.0,40.7698,40.8352,40.695,40.7324,536536.0
2023-01-18 14:00:00,43.57,43.71,43.49,43.71,857318.0,40.7324,40.8633,40.6576,40.8633,857318.0
2023-01-18 14:30:00,43.71,43.76,43.62,43.64,804010.0,40.8633,40.91,40.7791,40.7978,804010.0
2023-01-18 15:00:00,43.64,43.64,43.43,43.49,1068404.0,40.7978,40.7978,40.6015,40.6576,1068404.0
2023-01-18 15:30:00,43.48,43.48,43.29,43.38,3061640.0,40.6483,40.6483,40.4706,40.5548,3061640.0
2023-01-19 09:30:00,42.91,43.04,42.52,42.78,2015119.0,40.1154,40.2369,39.7508,39.9938,2015119.0
2023-01-19 10:00:00,42.79,43.2,42.78,43.04,1439592.0,40.0032,40.3865,39.9938,40.2369,1439592.0
2023-01-19 10:30:00,43.04,43.04,42.73,42.84,920227.0,40.2369,40.2369,39.9471,40.0499,920227.0
2023-01-19 11:00:00,42.84,42.89,42.55,42.58,1141139.0,40.0499,40.0967,39.7788,39.8069,1141139.0
2023-01-19 11:30:00,42.57,42.87,42.54,42.87,856658.0,39.7975,40.078,39.7695,40.078,856658.0
2023-01-19 12:00:00,42.87,42.97,42.84,42.88,651072.0,40.078,40.1715,40.0499,40.0873,651072.0
2023-01-19 12:30:00,42.89,42.91,42.79,42.89,662934.0,40.0967,40.1154,40.0032,40.0967,662934.0
2023-01-19 13:00:00,42.89,43.1,42.88,43.05,660865.0,40.0967,40.293,40.0873,40.2463,660865.0
2023-01-19 13:30:00,43.05,43.2,43.02,43.05,936707.0,40.2463,40.3865,40.2182,40.2463,936707.0
2023-01-19 14:00:00,43.04,43.15,42.93,43.13,924936.0,40.2369,40.3397,40.1341,40.3211,924936.0
2023-01-19 14:30:00,43.14,43.16,43.02,43.05,986741.0,40.3304,40.3491,40.2182,40.2463,986741.0
2023-01-19 15:00:00,43.05,43.14,43.03,43.04,1008275.0,40.2463,40.3304,40.2276,40.2369,1008275.0
2023-01-19 15:30:00,43.05,43.12,42.94,42.94,2269226.0,40.2463,40.3117,40.1434,40.1434,2269226.0
2023-01-20 09:30:00,43.08,43.25,42.76,43.23,2678636.0,40.2743,40.4332,39.9751,40.4145,2678636.0
2023-01-20 10:00:00,43.23,43.49,43.17,43.48,1349545.0,40.4145,40.6576,40.3584,40.6483,1349545.0
2023-01-20 10:30:00,43.49,43.52,43.36,43.37,878776.0,40.6576,40.6857,40.5361,40.5454,878776.0
2023-01-20 11:00:00,43.37,43.63,43.36,43.47,1109600.0,40.5454,40.7885,40.5361,40.6389,1109600.0
2023-01-20 11:30:00,43.47,43.48,43.24,43.4,1008101.0,40.6389,40.6483,40.4239,40.5735,1008101.0
2023-01-20 12:00:00,43.4,43.5,43.38,43.46,533372.0,40.5735,40.667,40.5548,40.6296,533372.0
2023-01-20 12:30:00,43.46,43.5,43.43,43.46,585572.0,40.6296,40.667,40.6015,40.6296,585572.0
2023-01-20 13:00:00,43.46,43.5,43.33,43.43,876184.0,40.6296,40.667,40.508,40.6015,876184.0
2023-01-20 13:30:00,43.43,43.61,43.43,43.61,863057.0,40.6015,40.7698,40.6015,40.7698,863057.0
2023-01-20 14:00:00,43.6,43.75,43.56,43.73,790958.0,40.7604,40.9007,40.723,40.882,790958.0
2023-01-20 14:30:00,43.73,43.74,43.6,43.74,831117.0,40.882,40.8913,40.7604,40.8913,831117.0
2023-01-20 15:00:00,43.74,43.88,43.74,43.85,1141241.0,40.8913,41.0222,40.8913,40.9942,1141241.0
2023-01-20 15:30:00,43.85,43.94,43.73,43.92,4181938.0,40.9942,41.0783,40.882,41.0596,4181938.0
2023-01-23 09:30:00,43.94,44.32,43.87,44.12,1413727.0,41.0783,41.4336,41.0129,41.2466,1413727.0
2023-01-23 10:00:00,44.12,44.4,44.1,44.38,1149297.0,41.2466,41.5083,41.2279,41.4896,1149297.0
2023-01-23 10:30:00,44.38,44.53,44.29,44.52,962030.0,41.4896,41.6299,41.4055,41.6205,962030.0
2023-01-23 11:00:00,44.52,44.87,44.52,44.54,1563346.0,41.6205,41.9477,41.6205,41.6392,1563346.0
2023-01-23 11:30:00,44.54,44.77,44.51,44.77,831031.0,41.6392,41.8542,41.6112,41.8542,831031.0
2023-01-23 12:00:00,44.77,44.86,44.73,44.79,963999.0,41.8542,41.9384,41.8168,41.8729,963999.0
2023-01-23 12:30:00,44.79,44.86,44.78,44.83,871257.0,41.8729,41.9384,41.8636,41.9103,871257.0
2023-01-23 13:00:00,44.83,45.0,44.81,44.99,706194.0,41.9103,42.0693,41.8916,42.0599,706194.0
2023-01-23 13:30:00,44.99,45.17,44.99,45.11,1069351.0,42.0599,42.2282,42.0599,42.1721,1069351.0
2023-01-23 14:00:00,45.11,45.18,45.07,45.14,845914.0,42.1721,42.2375,42.1347,42.2001,845914.0
2023-01-23 14:30:00,45.14,45.14,44.83,44.96,1485521.0,42.2001,42.2001,41.9103,42.0319,1485521.0
2023-01-23 15:00:00,44.96,45.1,44.91,44.98,938241.0,42.0319,42.1628,41.9851,42.0506,938241.0
2023-01-23 15:30:00,44.98,45.06,44.92,45.01,2391477.0,42.0506,42.1254,41.9945,42.0786,2391477.0
2023-01-24 09:30:00,44.91,45.14,40.01,44.74,1309359.0,41.9851,42.2001,37.4042,41.8262,1309359.0
2023-01-24 10:00:00,44.74,45.2,44.74,44.93,876987.0,41.8262,42.2562,41.8262,42.0038,876987.0
2023-01-24 10:30:00,44.93,45.11,44.86,45.09,664234.0,42.0038,42.1721,41.9384,42.1534,664234.0
2023-01-24 11:00:00,45.08,45.11,44.89,44.95,516268.0,42.1441,42.1721,41.9664,42.0225,516268.0
2023-01-24 11:30:00,44.94,45.0,44.84,44.84,546787.0,42.0132,42.0693,41.9197,41.9197,546787.0
2023-01-24 12:00:00,44.84,44.93,44.73,44.89,556433.0,41.9197,42.0038,41.8168,41.9664,556433.0
2023-01-24 12:30:00,44.89,44.97,44.88,44.9,401535.0,41.9664,42.0412,41.9571,41.9758,401535.0
2023-01-24 13:00:00,44.9,44.91,44.74,44.8,571596.0,41.9758,41.9851,41.8262,41.8823,571596.0
2023-01-24 13:30:00,44.8,44.83,44.7,44.71,536516.0,41.8823,41.9103,41.7888,41.7982,536516.0
2023-01-24 14:00:00,44.71,44.71,44.43,44.48,736905.0,41.7982,41.7982,41.5364,41.5831,736905.0
2023-01-24 14:30:00,44.48,44.55,44.48,44.54,640817.0,41.5831,41.6486,41.5831,41.6392,640817.0
2023-01-24 15:00:00,44.53,44.62,44.53,44.56,654665.0,41.6299,41.714,41.6299,41.6579,654665.0
2023-01-24 15:30:00,44.56,44.57,44.37,44.44,2007492.0,41.6579,41.6673,41.4803,41.5457,2007492.0
2023-01-25 09:30:00,44.05,44.61,44.03,44.45,1772907.0,41.1811,41.7047,41.1624,41.5551,1772907.0
2023-01-25 10:00:00,44.45,44.77,44.44,44.52,1615851.0,41.5551,41.8542,41.5457,41.6205,1615851.0
2023-01-25 10:30:00,44.52,44.67,44.43,44.66,881058.0,41.6205,41.7608,41.5364,41.7514,881058.0
2023-01-25 11:00:00,44.66,44.81,44.65,44.77,730997.0,41.7514,41.8916,41.7421,41.8542,730997.0
2023-01-25 11:30:00,44.77,44.95,44.71,44.89,735844.0,41.8542,42.0225,41.7982,41.9664,735844.0
2023-01-25 12:00:00,44.89,44.95,44.76,44.8,509921.0,41.9664,42.0225,41.8449,41.8823,509921.0
2023-01-25 12:30:00,44.81,44.99,44.8,44.91,576687.0,41.8916,42.0599,41.8823,41.9851,576687.0
2023-01-25 13:00:00,44.91,45.04,44.88,45.03,575413.0,41.9851,42.1067,41.9571,42.0973,575413.0
2023-01-25 13:30:00,45.04,45.16,45.03,45.13,596995.0,42.1067,42.2188,42.0973,42.1908,596995.0
2023-01-25 14:00:00,45.13,45.25,45.04,45.11,760077.0,42.1908,42.303,42.1067,42.1721,760077.0
2023-01-25 14:30:00,45.11,45.33,45.04,45.29,729538.0,42.1721,42.3778,42.1067,42.3404,729538.0
2023-01-25 15:00:00,45.3,45.42,45.22,45.31,1153451.0,42.3497,42.4619,42.2749,42.3591,1153451.0
2023-01-25 15:30:00,45.31,45.41,45.25,45.34,2930681.0,42.3591,42.4526,42.303,42.3871,2930681.0
2023-01-26 09:30:00,45.53,45.9,45.21,45.4,1893402.0,42.5647,42.9106,42.2656,42.4432,1893402.0
2023-01-26 10:00:00,45.41,45.53,45.25,45.39,932096.0,42.4526,42.5647,42.303,42.4339,932096.0
2023-01-26 10:30:00,45.39,45.52,45.16,45.23,878750.0,42.4339,42.5554,42.2188,42.2843,878750.0
2023-01-26 11:00:00,45.23,45.44,45.16,45.36,842888.0,42.2843,42.4806,42.2188,42.4058,842888.0
2023-01-26 11:30:00,45.36,45.58,45.31,45.57,826092.0,42.4058,42.6115,42.3591,42.6021,826092.0
2023-01-26 12:00:00,45.57,45.64,45.51,45.55,620658.0,42.6021,42.6676,42.546,42.5834,620658.0
2023-01-26 12:30:00,45.55,45.63,45.51,45.53,690213.0,42.5834,42.6582,42.546,42.5647,690213.0
2023-01-26 13:00:00,45.53,45.58,45.39,45.47,612581.0,42.5647,42.6115,42.4339,42.5087,612581.0
2023-01-26 13:30:00,45.47,45.57,45.44,45.51,585175.0,42.5087,42.6021,42.4806,42.546,585175.0
2023-01-26 14:00:00,45.51,45.62,45.47,45.51,668247.0,42.546,42.6489,42.5087,42.546,668247.0
2023-01-26 14:30:00,45.51,45.68,45.5,45.68,777009.0,42.546,42.705,42.5367,42.705,777009.0
2023-01-26 15:00:00,45.68,45.76,45.63,45.73,1039794.0,42.705,42.7798,42.6582,42.7517,1039794.0
2023-01-26 15:30:00,45.73,45.83,45.65,45.8,2260205.0,42.7517,42.8452,42.6769,42.8172,2260205.0
2023-01-27 09:30:00,45.81,46.3,45.81,46.0,1724077.0,42.8265,43.2846,42.8265,43.0041,1724077.0
2023-01-27 10:00:00,46.0,46.33,45.91,46.18,1250655.0,43.0041,43.3126,42.92,43.1724,1250655.0
2023-01-27 10:30:00,46.18,46.24,46.01,46.08,958747.0,43.1724,43.2285,43.0135,43.0789,958747.0
2023-01-27 11:00:00,46.07,46.22,46.04,46.21,823568.0,43.0696,43.2098,43.0415,43.2005,823568.0
2023-01-27 11:30:00,46.21,46.3,46.19,46.2,801724.0,43.2005,43.2846,43.1818,43.1911,801724.0
2023-01-27 12:00:00,46.2,46.32,46.12,46.17,845076.0,43.1911,43.3033,43.1163,43.1631,845076.0
2023-01-27 12:30:00,46.16,46.27,46.13,46.24,468451.0,43.1537,43.2566,43.1257,43.2285,468451.0
2023-01-27 13:00:00,46.25,46.28,46.1,46.1,636141.0,43.2379,43.2659,43.0976,43.0976,636141.0
2023-01-27 13:30:00,46.11,46.22,46.09,46.16,564473.0,43.107,43.2098,43.0883,43.1537,564473.0
2023-01-27 14:00:00,46.16,46.3,46.12,46.24,673053.0,43.1537,43.2846,43.1163,43.2285,673053.0
2023-01-27 14:30:00,46.24,46.35,46.24,46.31,633296.0,43.2285,43.3313,43.2285,43.2939,633296.0
2023-01-27 15:00:00,46.32,46.37,46.18,46.31,1124008.0,43.3033,43.35,43.1724,43.2939,1124008.0
2023-01-27 15:30:00,46.32,46.33,46.05,46.12,2202961.0,43.3033,43.3126,43.0509,43.1163,2202961.0
2023-01-30 09:30:00,45.91,46.35,45.81,46.29,1441981.0,42.92,43.3313,42.8265,43.2752,1441981.0
2023-01-30 10:00:00,46.29,46.46,46.25,46.34,1119818.0,43.2752,43.4342,43.2379,43.322,1119818.0
2023-01-30 10:30:00,46.34,46.45,46.23,46.37,1105277.0,43.322,43.4248,43.2192,43.35,1105277.0
2023-01-30 11:00:00,46.37,46.55,46.36,46.5,913924.0,43.35,43.5183,43.3407,43.4716,913924.0
2023-01-30 11:30:00,46.5,46.57,46.39,46.51,830694.0,43.4716,43.537,43.3687,43.4809,830694.0
2023-01-30 12:00:00,46.51,46.55,46.46,46.55,674237.0,43.4809,43.5183,43.4342,43.5183,674237.0
2023-01-30 12:30:00,46.54,46.59,46.46,46.5,983443.0,43.509,43.5557,43.4342,43.4716,983443.0
2023-01-30 13:00:00,46.5,46.65,46.4,46.58,932952.0,43.4716,43.6118,43.3781,43.5464,932952.0
2023-01-30 13:30:00,46.58,46.58,46.45,46.53,862273.0,43.5464,43.5464,43.4248,43.4996,862273.0
2023-01-30 14:00:00,46.54,46.56,46.41,46.41,1077891.0,43.509,43.5277,43.3874,43.3874,1077891.0
2023-01-30 14:30:00,46.41,46.43,46.21,46.29,922514.0,43.3874,43.4061,43.2005,43.2752,922514.0
2023-01-30 15:00:00,46.29,46.38,46.23,46.33,1280039.0,43.2752,43.3594,43.2192,43.3126,1280039.0
2023-01-30 15:30:00,46.33,46.43,46.24,46.31,2504426.0,43.3126,43.4061,43.2285,43.2939,2504426.0
2023-01-31 09:30:00,46.32,46.37,46.06,46.25,1380626.0,43.3033,43.35,43.0602,43.2379,1380626.0
2023-01-31 10:00:00,46.26,46.41,46.23,46.34,964862.0,43.2472,43.3874,43.2192,43.322,964862.0
2023-01-31 10:30:00,46.35,46.49,46.34,46.41,710752.0,43.3313,43.4622,43.322,43.3874,710752.0
2023-01-31 11:00:00,46.41,46.48,46.34,46.47,526209.0,43.3874,43.4529,43.322,43.4435,526209.0
2023-01-31 11:30:00,46.46,46.5,46.32,46.49,811653.0,43.4342,43.4716,43.3033,43.4622,811653.0
2023-01-31 12:00:00,46.5,46.69,46.42,46.69,952386.0,43.4716,43.6492,43.3968,43.6492,952386.0
2023-01-31 12:30:00,46.68,46.84,46.6,46.78,955191.0,43.6398,43.7894,43.5651,43.7333,955191.0
2023-01-31 13:00:00,46.79,46.85,46.66,46.69,582340.0,43.7427,43.7988,43.6212,43.6492,582340.0
2023-01-31 13:30:00,46.69,46.77,46.6,46.75,709945.0,43.6492,43.724,43.5651,43.7053,709945.0
2023-01-31 14:00:00,46.75,46.82,46.73,46.75,724095.0,43.7053,43.7707,43.6866,43.7053,724095.0
2023-01-31 14:30:00,46.75,46.8,46.72,46.77,757457.0,43.7053,43.752,43.6772,43.724,757457.0
2023-01-31 15:00:00,46.78,46.84,46.72,46.75,846118.0,43.7333,43.7894,43.6772,43.7053,846118.0
2023-01-31 15:30:00,46.76,46.88,46.75,46.87,3075063.0,43.7146,43.8268,43.7053,43.8175,3075063.0
2023-02-01 09:30:00,46.66,47.03,46.47,46.9,2075393.0,43.6212,43.9671,43.4435,43.8455,2075393.0
2023-02-01 10:00:00,46.91,47.02,46.75,46.97,1404032.0,43.8549,43.9577,43.7053,43.911,1404032.0
2023-02-01 10:30:00,46.98,47.03,46.89,46.97,987747.0,43.9203,43.9671,43.8362,43.911,987747.0
2023-02-01 11:00:00,46.97,47.28,46.96,47.28,1052718.0,43.911,44.2008,43.9016,44.2008,1052718.0
2023-02-01 11:30:00,47.28,47.36,47.14,47.18,1101200.0,44.2008,44.2756,44.0699,44.1073,1101200.0
2023-02-01 12:00:00,47.18,47.18,47.01,47.08,735569.0,44.1073,44.1073,43.9484,44.0138,735569.0
2023-02-01 12:30:00,47.08,47.15,47.01,47.04,793536.0,44.0138,44.0792,43.9484,43.9764,793536.0
2023-02-01 13:00:00,47.04,47.14,47.01,47.06,490704.0,43.9764,44.0699,43.9484,43.9951,490704.0
2023-02-01 13:30:00,47.07,47.11,46.98,47.04,697735.0,44.0044,44.0418,43.9203,43.9764,697735.0
2023-02-01 14:00:00,47.05,47.22,46.84,47.0,1120656.0,43.9858,44.1447,43.7894,43.939,1120656.0
2023-02-01 14:30:00,47.0,47.53,46.78,47.41,2619905.0,43.939,44.4345,43.7333,44.3223,2619905.0
2023-02-01 15:00:00,47.41,47.69,47.39,47.52,1658547.0,44.3223,44.5841,44.3036,44.4251,1658547.0
2023-02-01 15:30:00,47.52,47.8,47.18,47.35,2882864.0,44.4251,44.6869,44.1073,44.2662,2882864.0
2023-02-02 09:30:00,47.32,47.32,46.43,46.75,2610672.0,44.5192,44.5192,43.6818,43.9829,2610672.0
2023-02-02 10:00:00,46.75,46.92,46.65,46.82,1237030.0,43.9829,44.1428,43.8888,44.0488,1237030.0
2023-02-02 10:30:00,46.83,47.54,46.81,47.51,1362945.0,44.0582,44.7261,44.0394,44.6979,1362945.0
2023-02-02 11:00:00,47.51,47.54,47.15,47.23,1116812.0,44.6979,44.7261,44.3592,44.4345,1116812.0
2023-02-02 11:30:00,47.23,47.4,47.2,47.3,865502.0,44.4345,44.5944,44.4063,44.5003,865502.0
2023-02-02 12:00:00,47.3,47.36,47.22,47.31,647323.0,44.5003,44.5568,44.4251,44.5098,647323.0
2023-02-02 12:30:00,47.31,47.49,47.3,47.48,700987.0,44.5098,44.6791,44.5003,44.6697,700987.0
2023-02-02 13:00:00,47.48,47.57,47.33,47.39,585614.0,44.6697,44.7544,44.5286,44.585,585614.0
2023-02-02 13:30:00,47.39,47.49,47.35,47.36,596324.0,44.585,44.6791,44.5474,44.5568,596324.0
2023-02-02 14:00:00,47.37,47.43,47.17,47.22,872785.0,44.5662,44.6227,44.378,44.4251,872785.0
2023-02-02 14:30:00,47.22,47.23,46.96,46.98,1117130.0,44.4251,44.4345,44.1805,44.1993,1117130.0
2023-02-02 15:00:00,46.98,47.18,46.93,47.15,933238.0,44.1993,44.3875,44.1522,44.3592,933238.0
2023-02-02 15:30:00,47.15,47.29,47.11,47.23,2297315.0,44.3592,44.4909,44.3216,44.4345,2297315.0
2023-02-03 09:30:00,46.99,47.46,46.94,47.31,1549578.0,44.2087,44.6509,44.1617,44.5098,1549578.0
2023-02-03 10:00:00,47.3,47.53,47.19,47.42,955374.0,44.5003,44.7167,44.3969,44.6132,955374.0
2023-02-03 10:30:00,47.42,47.63,47.36,47.51,837199.0,44.6132,44.8108,44.5568,44.6979,837199.0
2023-02-03 11:00:00,47.51,47.63,47.41,47.59,741500.0,44.6979,44.8108,44.6038,44.7732,741500.0
2023-02-03 11:30:00,47.59,47.75,47.56,47.65,915717.0,44.7732,44.9237,44.745,44.8296,915717.0
2023-02-03 12:00:00,47.65,47.99,47.63,47.98,920465.0,44.8296,45.1495,44.8108,45.1401,920465.0
2023-02-03 12:30:00,47.97,48.04,47.56,47.57,931578.0,45.1307,45.1965,44.745,44.7544,931578.0
2023-02-03 13:00:00,47.58,47.65,47.48,47.49,742907.0,44.7638,44.8296,44.6697,44.6791,742907.0
2023-02-03 13:30:00,47.5,47.62,47.44,47.58,1112785.0,44.6885,44.8014,44.6321,44.7638,1112785.0
2023-02-03 14:00:00,47.58,47.6,47.45,47.55,877063.0,44.7638,44.7826,44.6415,44.7356,877063.0
2023-02-03 14:30:00,47.54,47.59,47.4,47.44,810193.0,44.7261,44.7732,44.5944,44.6321,810193.0
2023-02-03 15:00:00,47.44,47.64,47.36,47.5,874084.0,44.6321,44.8202,44.5568,44.6885,874084.0
2023-02-03 15:30:00,47.51,47.59,47.35,47.58,2256211.0,44.6979,44.7732,44.5474,44.7638,2256211.0
2023-02-06 09:30:00,47.26,47.42,47.15,47.36,1191971.0,44.4627,44.6132,44.3592,44.5568,1191971.0
2023-02-06 10:00:00,47.36,47.43,47.24,47.28,841547.0,44.5568,44.6227,44.4439,44.4815,841547.0
2023-02-06 10:30:00,47.28,47.4,47.16,47.34,889036.0,44.4815,44.5944,44.3686,44.538,889036.0
2023-02-06 11:00:00,47.34,47.5,47.33,47.42,682148.0,44.538,44.6885,44.5286,44.6132,682148.0
2023-02-06 11:30:00,47.41,47.47,47.37,47.4,536467.0,44.6038,44.6603,44.5662,44.5944,536467.0
2023-02-06 12:00:00,47.41,47.47,47.37,47.43,684361.0,44.6038,44.6603,44.5662,44.6227,684361.0
2023-02-06 12:30:00,47.43,47.57,47.4,47.5,452653.0,44.6227,44.7544,44.5944,44.6885,452653.0
2023-02-06 13:00:00,47.49,47.59,47.41,47.54,491550.0,44.6791,44.7732,44.6038,44.7261,491550.0
2023-02-06 13:30:00,47.54,47.55,47.42,47.5,2661265.0,44.7261,44.7356,44.6132,44.6885,2661265.0
2023-02-06 14:00:00,47.5,47.67,47.46,47.65,750438.0,44.6885,44.8484,44.6509,44.8296,750438.0
2023-02-06 14:30:00,47.65,47.68,47.54,47.68,841524.0,44.8296,44.8579,44.7261,44.8579,841524.0
2023-02-06 15:00:00,47.68,47.72,47.6,47.68,830818.0,44.8579,44.8955,44.7826,44.8579,830818.0
2023-02-06 15:30:00,47.68,47.76,47.6,47.66,1762241.0,44.8579,44.9331,44.7826,44.839,1762241.0
2023-02-07 09:30:00,47.44,47.9,47.35,47.79,1318075.0,44.6321,45.0648,44.5474,44.9613,1318075.0
2023-02-07 10:00:00,47.79,47.8,47.59,47.67,1116226.0,44.9613,44.9708,44.7732,44.8484,1116226.0
2023-02-07 10:30:00,47.67,47.81,47.55,47.72,978367.0,44.8484,44.9802,44.7356,44.8955,978367.0
2023-02-07 11:00:00,47.72,47.97,47.71,47.94,841141.0,44.8955,45.1307,44.8861,45.1025,841141.0
2023-02-07 11:30:00,47.94,48.12,47.87,48.01,733319.0,45.1025,45.2718,45.0366,45.1683,733319.0
2023-02-07 12:00:00,48.01,48.01,47.85,47.89,642521.0,45.1683,45.1683,45.0178,45.0554,642521.0
2023-02-07 12:30:00,47.88,48.41,47.86,48.33,1246289.0,45.046,45.5446,45.0272,45.4694,1246289.0
2023-02-07 13:00:00,48.33,48.41,47.8,47.81,1138398.0,45.4694,45.5446,44.9708,44.9802,1138398.0
2023-02-07 13:30:00,47.8,47.87,47.6,47.8,1297275.0,44.9708,45.0366,44.7826,44.9708,1297275.0
2023-02-07 14:00:00,47.8,48.15,47.8,48.0,929046.0,44.9708,45.3,44.9708,45.1589,929046.0
2023-02-07 14:30:00,48.0,48.16,47.98,48.15,817672.0,45.1589,45.3094,45.1401,45.3,817672.0
2023-02-07 15:00:00,48.16,48.23,48.02,48.15,1202633.0,45.3094,45.3753,45.1777,45.3,1202633.0
2023-02-07 15:30:00,48.15,48.27,48.08,48.14,2136896.0,45.3,45.4129,45.2342,45.2906,2136896.0
2023-02-08 09:30:00,47.7,48.3,47.61,48.29,1634926.0,44.8767,45.4412,44.792,45.4318,1634926.0
2023-02-08 10:00:00,48.28,48.52,48.23,48.43,1187616.0,45.4223,45.6481,45.3753,45.5635,1187616.0
2023-02-08 10:30:00,48.43,48.58,48.27,48.51,1137880.0,45.5635,45.7046,45.4129,45.6387,1137880.0
2023-02-08 11:00:00,48.51,48.56,48.35,48.44,944957.0,45.6387,45.6858,45.4882,45.5729,944957.0
2023-02-08 11:30:00,48.44,48.47,48.25,48.43,958872.0,45.5729,45.6011,45.3941,45.5635,958872.0
2023-02-08 12:00:00,48.43,48.61,48.39,48.53,901281.0,45.5635,45.7328,45.5258,45.6575,901281.0
2023-02-08 12:30:00,48.53,48.55,48.31,48.43,723041.0,45.6575,45.6764,45.4506,45.5635,723041.0
2023-02-08 13:00:00,48.43,48.51,48.36,48.37,637997.0,45.5635,45.6387,45.4976,45.507,637997.0
2023-02-08 13:30:00,48.37,48.43,48.33,48.39,796967.0,45.507,45.5635,45.4694,45.5258,796967.0
2023-02-08 14:00:00,48.38,48.43,48.3,48.33,721558.0,45.5164,45.5635,45.4412,45.4694,721558.0
2023-02-08 14:30:00,48.33,48.35,48.19,48.33,922982.0,45.4694,45.4882,45.3377,45.4694,922982.0
2023-02-08 15:00:00,48.34,48.43,48.25,48.37,966916.0,45.4788,45.5635,45.3941,45.507,966916.0
2023-02-08 15:30:00,48.37,48.42,48.2,48.24,1955255.0,45.507,45.5541,45.3471,45.3847,1955255.0
2023-02-09 09:30:00,48.47,48.56,48.06,48.36,1781213.0,45.6011,45.6858,45.2154,45.4976,1781213.0
2023-02-09 10:00:00,48.37,48.63,48.29,48.43,979950.0,45.507,45.7516,45.4318,45.5635,979950.0
2023-02-09 10:30:00,48.43,48.58,48.37,48.55,772514.0,45.5635,45.7046,45.507,45.6764,772514.0
2023-02-09 11:00:00,48.55,48.55,48.39,48.45,797056.0,45.6764,45.6764,45.5258,45.5823,797056.0
2023-02-09 11:30:00,48.45,48.48,48.34,48.41,721296.0,45.5823,45.6105,45.4788,45.5446,721296.0
2023-02-09 12:00:00,48.41,48.54,48.4,48.41,703056.0,45.5446,45.667,45.5352,45.5446,703056.0
2023-02-09 12:30:00,48.41,48.43,48.19,48.27,723499.0,45.5446,45.5635,45.3377,45.4129,723499.0
2023-02-09 13:00:00,48.27,48.27,48.11,48.11,671673.0,45.4129,45.4129,45.2624,45.2624,671673.0
2023-02-09 13:30:00,48.11,48.23,48.09,48.13,789899.0,45.2624,45.3753,45.2436,45.2812,789899.0
2023-02-09 14:00:00,48.13,48.16,48.01,48.02,824121.0,45.2812,45.3094,45.1683,45.1777,824121.0
2023-02-09 14:30:00,48.02,48.08,47.87,47.9,798473.0,45.1777,45.2342,45.0366,45.0648,798473.0
2023-02-09 15:00:00,47.9,47.9,47.66,47.66,1116779.0,45.0648,45.0648,44.839,44.839,1116779.0
2023-02-09 15:30:00,47.66,47.73,47.49,47.59,2819891.0,44.839,44.9049,44.6791,44.7732,2819891.0
2023-02-10 09:30:00,47.41,47.52,46.98,47.23,1604129.0,44.6038,44.7073,44.1993,44.4345,1604129.0
2023-02-10 10:00:00,47.23,47.39,47.04,47.33,1368860.0,44.4345,44.585,44.2557,44.5286,1368860.0
2023-02-10 10:30:00,47.32,47.47,47.3,47.41,911934.0,44.5192,44.6603,44.5003,44.6038,911934.0
2023-02-10 11:00:00,47.41,47.71,47.4,47.55,781493.0,44.6038,44.8861,44.5944,44.7356,781493.0
2023-02-10 11:30:00,47.55,47.62,47.46,47.52,708144.0,44.7356,44.8014,44.6509,44.7073,708144.0
2023-02-10 12:00:00,47.52,47.58,47.42,47.48,805332.0,44.7073,44.7638,44.6132,44.6697,805332.0
2023-02-10 12:30:00,47.48,47.53,47.35,47.51,707727.0,44.6697,44.7167,44.5474,44.6979,707727.0
2023-02-10 13:00:00,47.51,47.58,47.42,47.46,681904.0,44.6979,44.7638,44.6132,44.6509,681904.0
2023-02-10 13:30:00,47.46,47.59,47.4,47.46,835905.0,44.6509,44.7732,44.5944,44.6509,835905.0
2023-02-10 14:00:00,47.46,47.53,47.38,47.4,833073.0,44.6509,44.7167,44.5756,44.5944,833073.0
2023-02-10 14:30:00,47.4,47.49,47.34,47.45,872204.0,44.5944,44.6791,44.538,44.6415,872204.0
2023-02-10 15:00:00,47.45,47.56,47.44,47.51,1058001.0,44.6415,44.745,44.6321,44.6979,1058001.0
2023-02-10 15:30:00,47.51,47.64,47.49,47.51,2739691.0,44.6979,44.8202,44.6791,44.6979,2739691.0
2023-02-13 09:30:00,47.34,47.81,47.12,47.77,1306107.0,44.538,44.9802,44.331,44.9425,1306107.0
2023-02-13 10:00:00,47.78,47.98,47.78,47.91,1125925.0,44.9519,45.1401,44.9519,45.0742,1125925.0
2023-02-13 10:30:00,47.91,48.0,47.8,47.92,807134.0,45.0742,45.1589,44.9708,45.0837,807134.0
2023-02-13 11:00:00,47.93,47.95,47.83,47.91,726444.0,45.0931,45.1119,44.999,45.0742,726444.0
2023-02-13 11:30:00,47.91,48.01,47.84,47.9,798099.0,45.0742,45.1683,45.0084,45.0648,798099.0
2023-02-13 12:00:00,47.9,48.05,47.85,48.03,726525.0,45.0648,45.206,45.0178,45.1871,726525.0
2023-02-13 12:30:00,48.03,48.03,47.89,47.91,646723.0,45.1871,45.1871,45.0554,45.0742,646723.0
2023-02-13 13:00:00,47.91,47.97,47.88,47.91,657180.0,45.0742,45.1307,45.046,45.0742,657180.0
2023-02-13 13:30:00,47.91,47.96,47.89,47.91,759489.0,45.0742,45.1213,45.0554,45.0742,759489.0
2023-02-13 14:00:00,47.91,47.94,47.87,47.89,816001.0,45.0742,45.1025,45.0366,45.0554,816001.0
2023-02-13 14:30:00,47.89,48.03,47.83,48.03,831687.0,45.0554,45.1871,44.999,45.1871,831687.0
2023-02-13 15:00:00,48.03,48.1,47.95,48.09,1008378.0,45.1871,45.253,45.1119,45.2436,1008378.0
2023-02-13 15:30:00,48.08,48.15,48.0,48.13,2126285.0,45.2342,45.3,45.1589,45.2812,2126285.0
2023-02-14 09:30:00,47.93,48.43,47.75,48.4,1473442.0,45.0931,45.5635,44.9237,45.5352,1473442.0
2023-02-14 10:00:00,48.41,48.51,48.29,48.43,937371.0,45.5446,45.6387,45.4318,45.5635,937371.0
2023-02-14 10:30:00,48.44,48.47,48.09,48.2,1149663.0,45.5729,45.6011,45.2436,45.3471,1149663.0
2023-02-14 11:00:00,48.19,48.48,48.19,48.28,784489.0,45.3377,45.6105,45.3377,45.4223,784489.0
2023-02-14 11:30:00,48.28,48.29,48.14,48.28,908952.0,45.4223,45.4318,45.2906,45.4223,908952.0
2023-02-14 12:00:00,48.27,48.48,48.23,48.44,722337.0,45.4129,45.6105,45.3753,45.5729,722337.0
2023-02-14 12:30:00,48.44,48.58,48.4,48.55,642807.0,45.5729,45.7046,45.5352,45.6764,642807.0
2023-02-14 13:00:00,48.54,48.73,48.53,48.55,856867.0,45.667,45.8457,45.6575,45.6764,856867.0
2023-02-14 13:30:00,48.56,48.67,48.52,48.64,746589.0,45.6858,45.7893,45.6481,45.761,746589.0
2023-02-14 14:00:00,48.64,48.8,48.59,48.71,922009.0,45.761,45.9116,45.714,45.8269,922009.0
2023-02-14 14:30:00,48.71,48.84,48.64,48.67,941520.0,45.8269,45.9492,45.761,45.7893,941520.0
2023-02-14 15:00:00,48.66,48.75,48.64,48.68,1077951.0,45.7799,45.8645,45.761,45.7987,1077951.0
2023-02-14 15:30:00,48.68,48.73,48.48,48.52,2190369.0,45.7987,45.8457,45.6105,45.6481,2190369.0
2023-02-15 09:30:00,47.92,48.14,47.75,48.07,1012772.0,45.0837,45.2906,44.9237,45.2248,1012772.0
2023-02-15 10:00:00,48.08,48.26,48.01,48.09,742857.0,45.2342,45.4035,45.1683,45.2436,742857.0
2023-02-15 10:30:00,48.09,48.19,47.99,48.09,459554.0,45.2436,45.3377,45.1495,45.2436,459554.0
2023-02-15 11:00:00,48.08,48.23,48.05,48.13,498380.0,45.2342,45.3753,45.206,45.2812,498380.0
2023-02-15 11:30:00,48.13,48.16,48.0,48.01,495767.0,45.2812,45.3094,45.1589,45.1683,495767.0
2023-02-15 12:00:00,48.01,48.01,47.7,47.71,790238.0,45.1683,45.1683,44.8767,44.8861,790238.0
2023-02-15 12:30:00,47.71,47.87,47.7,47.8,563635.0,44.8861,45.0366,44.8767,44.9708,563635.0
2023-02-15 13:00:00,47.8,47.93,47.78,47.9,440006.0,44.9708,45.0931,44.9519,45.0648,440006.0
2023-02-15 13:30:00,47.9,47.98,47.86,47.96,470004.0,45.0648,45.1401,45.0272,45.1213,470004.0
2023-02-15 14:00:00,47.96,47.98,47.82,47.91,581291.0,45.1213,45.1401,44.9896,45.0742,581291.0
2023-02-15 14:30:00,47.93,48.02,47.82,47.84,507656.0,45.0931,45.1777,44.9896,45.0084,507656.0
2023-02-15 15:00:00,47.84,47.94,47.82,47.88,654271.0,45.0084,45.1025,44.9896,45.046,654271.0
2023-02-15 15:30:00,47.87,48.01,47.85,47.99,2198479.0,45.0366,45.1683,45.0178,45.1495,2198479.0
2023-02-16 09:30:00,47.6,47.81,47.43,47.46,953945.0,44.7826,44.9802,44.6227,44.6509,953945.0
2023-02-16 10:00:00,47.48,47.81,47.41,47.63,850472.0,44.6697,44.9802,44.6038,44.8108,850472.0
2023-02-16 10:30:00,47.63,47.69,47.61,47.67,535186.0,44.8108,44.8673,44.792,44.8484,535186.0
2023-02-16 11:00:00,47.68,47.76,47.61,47.68,477550.0,44.8579,44.9331,44.792,44.8579,477550.0
2023-02-16 11:30:00,47.7,47.72,47.56,47.59,482435.0,44.8767,44.8955,44.745,44.7732,482435.0
2023-02-16 12:00:00,47.59,47.64,47.48,47.61,379633.0,44.7732,44.8202,44.6697,44.792,379633.0
2023-02-16 12:30:00,47.6,47.67,47.57,47.63,326581.0,44.7826,44.8484,44.7544,44.8108,326581.0
2023-02-16 13:00:00,47.64,47.66,47.48,47.5,427503.0,44.8202,44.839,44.6697,44.6885,427503.0
2023-02-16 13:30:00,47.5,47.58,47.49,47.54,453706.0,44.6885,44.7638,44.6791,44.7261,453706.0
2023-02-16 14:00:00,47.54,47.64,47.53,47.63,508164.0,44.7261,44.8202,44.7167,44.8108,508164.0
2023-02-16 14:30:00,47.62,47.65,47.47,47.54,601713.0,44.8014,44.8296,44.6603,44.7261,601713.0
2023-02-16 15:00:00,47.54,47.57,47.26,47.27,1160838.0,44.7261,44.7544,44.4627,44.4721,1160838.0
2023-02-16 15:30:00,47.27,47.35,47.19,47.23,1949092.0,44.4721,44.5474,44.3969,44.4345,1949092.0
2023-02-17 09:30:00,47.05,47.17,47.02,47.07,1368143.0,44.2651,44.378,44.2369,44.284,1368143.0
2023-02-17 10:00:00,47.07,47.35,47.05,47.3,660137.0,44.284,44.5474,44.2651,44.5003,660137.0
2023-02-17 10:30:00,47.3,47.38,47.21,47.24,857045.0,44.5003,44.5756,44.4157,44.4439,857045.0
2023-02-17 11:00:00,47.23,47.36,47.14,47.32,718396.0,44.4345,44.5568,44.3498,44.5192,718396.0
2023-02-17 11:30:00,47.32,47.55,47.27,47.39,778113.0,44.5192,44.7356,44.4721,44.585,778113.0
2023-02-17 12:00:00,47.39,47.57,47.36,47.47,497523.0,44.585,44.7544,44.5568,44.6603,497523.0
2023-02-17 12:30:00,47.46,47.47,47.18,47.21,472619.0,44.6509,44.6603,44.3875,44.4157,472619.0
2023-02-17 13:00:00,47.22,47.3,47.11,47.15,458970.0,44.4251,44.5003,44.3216,44.3592,458970.0
2023-02-17 13:30:00,47.15,47.19,47.04,47.09,684430.0,44.3592,44.3969,44.2557,44.3028,684430.0
2023-02-17 14:00:00,47.09,47.31,47.08,47.21,686754.0,44.3028,44.5098,44.2934,44.4157,686754.0
2023-02-17 14:30:00,47.21,47.37,47.2,47.36,507550.0,44.4157,44.5662,44.4063,44.5568,507550.0
2023-02-17 15:00:00,47.36,47.41,47.28,47.3,715348.0,44.5568,44.6038,44.4815,44.5003,715348.0
2023-02-17 15:30:00,47.3,47.49,47.28,47.49,1754938.0,44.5003,44.6791,44.4815,44.6791,1754938.0
2023-02-21 09:30:00,47.07,47.07,46.58,46.59,1223977.0,44.284,44.284,43.823,43.8324,1223977.0
2023-02-21 10:00:00,46.59,46.67,46.48,46.52,719159.0,43.8324,43.9076,43.7289,43.7665,719159.0
2023-02-21 10:30:00,46.52,46.64,46.36,46.43,559041.0,43.7665,43.8794,43.616,43.6818,559041.0
2023-02-21 11:00:00,46.42,46.48,46.12,46.15,741266.0,43.6724,43.7289,43.3902,43.4184,741266.0
2023-02-21 11:30:00,46.16,46.27,46.05,46.09,721702.0,43.4278,43.5313,43.3243,43.362,721702.0
2023-02-21 12:00:00,46.08,46.22,46.06,46.1,496990.0,43.3526,43.4843,43.3337,43.3714,496990.0
2023-02-21 12:30:00,46.09,46.2,46.08,46.11,394636.0,43.362,43.4655,43.3526,43.3808,394636.0
2023-02-21 13:00:00,46.11,46.14,46.01,46.05,394682.0,43.3808,43.409,43.2867,43.3243,394682.0
2023-02-21 13:30:00,46.04,46.1,45.98,46.09,387843.0,43.3149,43.3714,43.2585,43.362,387843.0
2023-02-21 14:00:00,46.09,46.12,45.97,46.07,460065.0,43.362,43.3902,43.2491,43.3432,460065.0
2023-02-21 14:30:00,46.07,46.3,46.05,46.28,501653.0,43.3432,43.5595,43.3243,43.5407,501653.0
2023-02-21 15:00:00,46.29,46.37,46.26,46.3,552369.0,43.5501,43.6254,43.5219,43.5595,552369.0
2023-02-21 15:30:00,46.3,46.41,46.22,46.25,1930027.0,43.5595,43.663,43.4843,43.5125,1930027.0
2023-02-22 09:30:00,45.95,46.18,45.86,46.08,928095.0,43.2303,43.4466,43.1456,43.3526,928095.0
2023-02-22 10:00:00,46.08,46.09,45.84,45.89,575106.0,43.3526,43.362,43.1268,43.1738,575106.0
2023-02-22 10:30:00,45.89,45.98,45.72,45.96,596552.0,43.1738,43.2585,43.0139,43.2397,596552.0
2023-02-22 11:00:00,45.96,46.06,45.93,46.01,559421.0,43.2397,43.3337,43.2114,43.2867,559421.0
2023-02-22 11:30:00,46.01,46.12,45.99,46.06,486602.0,43.2867,43.3902,43.2679,43.3337,486602.0
2023-02-22 12:00:00,46.07,46.22,46.02,46.17,291794.0,43.3432,43.4843,43.2961,43.4372,291794.0
2023-02-22 12:30:00,46.17,46.23,46.13,46.15,285901.0,43.4372,43.4937,43.3996,43.4184,285901.0
2023-02-22 13:00:00,46.14,46.19,46.12,46.18,211223.0,43.409,43.456,43.3902,43.4466,211223.0
2023-02-22 13:30:00,46.18,46.18,46.07,46.11,374294.0,43.4466,43.4466,43.3432,43.3808,374294.0
2023-02-22 14:00:00,46.1,46.2,45.94,46.06,980704.0,43.3714,43.4655,43.2208,43.3337,980704.0
2023-02-22 14:30:00,46.05,46.06,45.82,45.83,852324.0,43.3243,43.3337,43.1079,43.1174,852324.0
2023-02-22 15:00:00,45.84,45.88,45.68,45.82,804857.0,43.1268,43.1644,42.9762,43.1079,804857.0
2023-02-22 15:30:00,45.82,46.03,45.71,46.0,2686538.0,43.1079,43.3055,43.0045,43.2773,2686538.0
2023-02-23 09:30:00,46.12,46.44,46.02,46.17,994911.0,43.3902,43.6913,43.2961,43.4372,994911.0
2023-02-23 10:00:00,46.17,46.26,46.04,46.21,633434.0,43.4372,43.5219,43.3149,43.4749,633434.0
2023-02-23 10:30:00,46.21,46.23,45.82,45.98,976625.0,43.4749,43.4937,43.1079,43.2585,976625.0
2023-02-23 11:00:00,45.98,46.16,45.94,45.99,934528.0,43.2585,43.4278,43.2208,43.2679,934528.0
2023-02-23 11:30:00,46.0,46.06,45.82,45.87,790207.0,43.2773,43.3337,43.1079,43.155,790207.0
2023-02-23 12:00:00,45.87,45.89,45.78,45.81,735478.0,43.155,43.1738,43.0703,43.0985,735478.0
2023-02-23 12:30:00,45.82,46.05,45.79,46.04,630289.0,43.1079,43.3243,43.0797,43.3149,630289.0
2023-02-23 13:00:00,46.04,46.11,45.97,46.09,603444.0,43.3149,43.3808,43.2491,43.362,603444.0
2023-02-23 13:30:00,46.09,46.2,46.03,46.17,674712.0,43.362,43.4655,43.3055,43.4372,674712.0
2023-02-23 14:00:00,46.17,46.38,46.12,46.33,890920.0,43.4372,43.6348,43.3902,43.5878,890920.0
2023-02-23 14:30:00,46.33,46.39,46.28,46.29,816265.0,43.5878,43.6442,43.5407,43.5501,816265.0
2023-02-23 15:00:00,46.29,46.42,46.29,46.41,1160919.0,43.5501,43.6724,43.5501,43.663,1160919.0
2023-02-23 15:30:00,46.41,46.43,46.23,46.27,2040942.0,43.663,43.6818,43.4937,43.5313,2040942.0
2023-02-24 09:30:00,45.84,46.17,45.69,46.07,1291741.0,43.1268,43.4372,42.9856,43.3432,1291741.0
2023-02-24 10:00:00,46.07,46.32,46.0,46.18,1241919.0,43.3432,43.5784,43.2773,43.4466,1241919.0
2023-02-24 10:30:00,46.18,46.24,46.01,46.07,965424.0,43.4466,43.5031,43.2867,43.3432,965424.0
2023-02-24 11:00:00,46.08,46.33,46.07,46.24,716525.0,43.3526,43.5878,43.3432,43.5031,716525.0
2023-02-24 11:30:00,46.25,46.48,46.21,46.39,933924.0,43.5125,43.7289,43.4749,43.6442,933924.0
2023-02-24 12:00:00,46.39,46.48,46.34,46.46,594242.0,43.6442,43.7289,43.5972,43.7101,594242.0
2023-02-24 12:30:00,46.47,46.49,46.28,46.34,540516.0,43.7195,43.7383,43.5407,43.5972,540516.0
2023-02-24 13:00:00,46.34,46.43,46.3,46.41,479178.0,43.5972,43.6818,43.5595,43.663,479178.0
2023-02-24 13:30:00,46.4,46.51,46.35,46.47,449725.0,43.6536,43.7571,43.6066,43.7195,449725.0
2023-02-24 14:00:00,46.47,46.58,46.47,46.5,637425.0,43.7195,43.823,43.7195,43.7477,637425.0
2023-02-24 14:30:00,46.51,46.62,46.42,46.61,489872.0,43.7571,43.8606,43.6724,43.8512,489872.0
2023-02-24 15:00:00,46.61,46.76,46.6,46.71,1016909.0,43.8512,43.9923,43.8418,43.9453,1016909.0
2023-02-24 15:30:00,46.7,46.74,46.44,46.62,1821896.0,43.9359,43.9735,43.6913,43.8606,1821896.0
2023-02-27 09:30:00,46.94,47.31,46.9,47.29,1190468.0,44.1617,44.5098,44.124,44.4909,1190468.0
2023-02-27 10:00:00,47.28,47.43,47.19,47.41,872038.0,44.4815,44.6227,44.3969,44.6038,872038.0
2023-02-27 10:30:00,47.41,47.41,47.11,47.12,1116233.0,44.6038,44.6038,44.3216,44.331,1116233.0
2023-02-27 11:00:00,47.13,47.32,47.08,47.11,675900.0,44.3404,44.5192,44.2934,44.3216,675900.0
2023-02-27 11:30:00,47.12,47.12,46.97,47.03,566409.0,44.331,44.331,44.1899,44.2463,566409.0
2023-02-27 12:00:00,47.04,47.1,46.95,47.04,631661.0,44.2557,44.3122,44.1711,44.2557,631661.0
2023-02-27 12:30:00,47.04,47.14,47.0,47.05,454306.0,44.2557,44.3498,44.2181,44.2651,454306.0
2023-02-27 13:00:00,47.05,47.08,46.99,47.02,415923.0,44.2651,44.2934,44.2087,44.2369,415923.0
2023-02-27 13:30:00,47.03,47.06,46.93,47.03,533087.0,44.2463,44.2746,44.1522,44.2463,533087.0
2023-02-27 14:00:00,47.03,47.13,46.91,46.94,831275.0,44.2463,44.3404,44.1334,44.1617,831275.0
2023-02-27 14:30:00,46.94,46.97,46.79,46.83,671671.0,44.1617,44.1899,44.0205,44.0582,671671.0
2023-02-27 15:00:00,46.83,46.87,46.77,46.85,667316.0,44.0582,44.0958,44.0017,44.077,667316.0
2023-02-27 15:30:00,46.85,46.86,46.72,46.78,1704765.0,44.077,44.0864,43.9547,44.0111,1704765.0
2023-02-28 09:30:00,46.67,47.02,46.65,46.76,1036126.0,43.9076,44.2369,43.8888,43.9923,1036126.0
2023-02-28 10:00:00,46.77,46.86,46.53,46.63,1212240.0,44.0017,44.0864,43.7759,43.87,1212240.0
2023-02-28 10:30:00,46.63,46.84,46.61,46.72,746375.0,43.87,44.0676,43.8512,43.9547,746375.0
2023-02-28 11:00:00,46.72,46.86,46.71,46.84,583506.0,43.9547,44.0864,43.9453,44.0676,583506.0
2023-02-28 11:30:00,46.83,46.88,46.77,46.8,478133.0,44.0582,44.1052,44.0017,44.0299,478133.0
2023-02-28 12:00:00,46.8,46.84,46.74,46.8,432756.0,44.0299,44.0676,43.9735,44.0299,432756.0
2023-02-28 12:30:00,46.8,46.98,46.75,46.95,728320.0,44.0299,44.1993,43.9829,44.1711,728320.0
2023-02-28 13:00:00,46.95,47.0,46.89,46.97,593076.0,44.1711,44.2181,44.1146,44.1899,593076.0
2023-02-28 13:30:00,46.97,47.0,46.89,46.97,543652.0,44.1899,44.2181,44.1146,44.1899,543652.0
2023-02-28 14:00:00,46.97,47.03,46.91,46.96,749960.0,44.1899,44.2463,44.1334,44.1805,749960.0
2023-02-28 14:30:00,46.96,47.01,46.85,46.98,613211.0,44.1805,44.2275,44.077,44.1993,613211.0
2023-02-28 15:00:00,46.99,47.01,46.9,46.94,921467.0,44.2087,44.2275,44.124,44.1617,921467.0
2023-02-28 15:30:00,46.94,46.96,46.75,46.76,3414694.0,44.1617,44.1805,43.9829,43.9923,3414694.0
2023-03-01 09:30:00,46.5,46.75,46.25,46.62,1462402.0,43.7477,43.9829,43.5125,43.8606,1462402.0
2023-03-01 10:00:00,46.63,46.67,46.38,46.63,993626.0,43.87,43.9076,43.6348,43.87,993626.0
2023-03-01 10:30:00,46.63,46.92,46.51,46.9,788269.0,43.87,44.1428,43.7571,44.124,788269.0
2023-03-01 11:00:00,46.89,46.92,46.54,46.69,736751.0,44.1146,44.1428,43.7853,43.9265,736751.0
2023-03-01 11:30:00,46.7,46.82,46.65,46.71,666000.0,43.9359,44.0488,43.8888,43.9453,666000.0
2023-03-01 12:00:00,46.71,46.83,46.65,46.77,548220.0,43.9453,44.0582,43.8888,44.0017,548220.0
2023-03-01 12:30:00,46.77,46.92,46.74,46.86,475137.0,44.0017,44.1428,43.9735,44.0864,475137.0
2023-03-01 13:00:00,46.86,46.87,46.62,46.64,474698.0,44.0864,44.0958,43.8606,43.8794,474698.0
2023-03-01 13:30:00,46.63,46.7,46.59,46.65,555661.0,43.87,43.9359,43.8324,43.8888,555661.0
2023-03-01 14:00:00,46.64,46.64,46.53,46.54,637368.0,43.8794,43.8794,43.7759,43.7853,637368.0
2023-03-01 14:30:00,46.53,46.54,46.39,46.48,597695.0,43.7759,43.7853,43.6442,43.7289,597695.0
2023-03-01 15:00:00,46.48,46.61,46.47,46.55,625929.0,43.7289,43.8512,43.7195,43.7947,625929.0
2023-03-01 15:30:00,46.55,46.78,46.53,46.7,1562076.0,43.7947,44.0111,43.7759,43.9359,1562076.0
2023-03-02 09:30:00,46.46,46.62,45.55,45.71,1649483.0,43.7101,43.8606,42.8539,43.0045,1649483.0
2023-03-02 10:00:00,45.71,45.94,45.7,45.88,1111834.0,43.0045,43.2208,42.9951,43.1644,1111834.0
2023-03-02 10:30:00,45.89,45.97,45.82,45.9,845359.0,43.1738,43.2491,43.1079,43.1832,845359.0
2023-03-02 11:00:00,45.9,45.96,45.81,45.84,580255.0,43.1832,43.2397,43.0985,43.1268,580255.0
2023-03-02 11:30:00,45.83,45.89,45.63,45.69,683899.0,43.1174,43.1738,42.9292,42.9856,683899.0
2023-03-02 12:00:00,45.69,45.69,45.44,45.46,903106.0,42.9856,42.9856,42.7504,42.7693,903106.0
2023-03-02 12:30:00,45.46,45.57,45.38,45.57,825414.0,42.7693,42.8727,42.694,42.8727,825414.0
2023-03-02 13:00:00,45.57,45.63,45.46,45.49,616096.0,42.8727,42.9292,42.7693,42.7975,616096.0
2023-03-02 13:30:00,45.5,45.77,45.47,45.75,789799.0,42.8069,43.0609,42.7787,43.0421,789799.0
2023-03-02 14:00:00,45.75,45.88,45.64,45.71,718149.0,43.0421,43.1644,42.9386,43.0045,718149.0
2023-03-02 14:30:00,45.71,45.74,45.57,45.73,620464.0,43.0045,43.0327,42.8727,43.0233,620464.0
2023-03-02 15:00:00,45.73,45.82,45.61,45.77,876582.0,43.0233,43.1079,42.9104,43.0609,876582.0
2023-03-02 15:30:00,45.77,45.96,45.72,45.82,2551968.0,43.0609,43.2397,43.0139,43.1079,2551968.0
2023-03-03 09:30:00,46.02,46.33,45.91,46.17,1432924.0,43.2961,43.5878,43.1926,43.4372,1432924.0
2023-03-03 10:00:00,46.18,46.44,45.99,46.42,951290.0,43.4466,43.6913,43.2679,43.6724,951290.0
2023-03-03 10:30:00,46.43,46.43,46.29,46.32,661353.0,43.6818,43.6818,43.5501,43.5784,661353.0
2023-03-03 11:00:00,46.33,46.48,46.32,46.47,522649.0,43.5878,43.7289,43.5784,43.7195,522649.0
2023-03-03 11:30:00,46.46,46.59,46.45,46.57,791875.0,43.7101,43.8324,43.7007,43.8136,791875.0
2023-03-03 12:00:00,46.57,46.74,46.53,46.58,625535.0,43.8136,43.9735,43.7759,43.823,625535.0
2023-03-03 12:30:00,46.57,46.71,46.56,46.71,426564.0,43.8136,43.9453,43.8041,43.9453,426564.0
2023-03-03 13:00:00,46.71,46.75,46.64,46.66,441316.0,43.9453,43.9829,43.8794,43.8982,441316.0
2023-03-03 13:30:00,46.66,46.68,46.58,46.59,540000.0,43.8982,43.917,43.823,43.8324,540000.0
2023-03-03 14:00:00,46.59,46.82,46.58,46.76,562048.0,43.8324,44.0488,43.823,43.9923,562048.0
2023-03-03 14:30:00,46.76,46.82,46.69,46.81,540826.0,43.9923,44.0488,43.9265,44.0394,540826.0
2023-03-03 15:00:00,46.81,46.98,46.81,46.94,834183.0,44.0394,44.1993,44.0394,44.1617,834183.0
2023-03-03 15:30:00,46.95,46.95,46.81,46.86,2023101.0,44.1711,44.1711,44.0394,44.0864,2023101.0
2023-03-06 09:30:00,46.88,47.13,46.8,47.04,1099677.0,44.1052,44.3404,44.0299,44.2557,1099677.0
2023-03-06 10:00:00,47.04,47.18,46.99,47.04,902353.0,44.2557,44.3875,44.2087,44.2557,902353.0
2023-03-06 10:30:00,47.04,47.12,46.98,47.05,829805.0,44.2557,44.331,44.1993,44.2651,829805.0
2023-03-06 11:00:00,47.05,47.07,46.84,46.84,784199.0,44.2651,44.284,44.0676,44.0676,784199.0
2023-03-06 11:30:00,46.84,46.92,46.79,46.86,684426.0,44.0676,44.1428,44.0205,44.0864,684426.0
2023-03-06 12:00:00,46.87,46.87,46.75,46.75,601410.0,44.0958,44.0958,43.9829,43.9829,601410.0
2023-03-06 12:30:00,46.75,46.77,46.65,46.67,612539.0,43.9829,44.0017,43.8888,43.9076,612539.0
2023-03-06 13:00:00,46.67,46.72,46.54,46.59,456187.0,43.9076,43.9547,43.7853,43.8324,456187.0
2023-03-06 13:30:00,46.59,46.62,46.51,46.54,602953.0,43.8324,43.8606,43.7571,43.7853,602953.0
2023-03-06 14:00:00,46.54,46.74,46.52,46.72,539802.0,43.7853,43.9735,43.7665,43.9547,539802.0
2023-03-06 14:30:00,46.73,46.87,46.72,46.83,635875.0,43.9641,44.0958,43.9547,44.0582,635875.0
2023-03-06 15:00:00,46.84,46.87,46.75,46.81,900039.0,44.0676,44.0958,43.9829,44.0394,900039.0
2023-03-06 15:30:00,46.81,46.82,46.63,46.64,1901321.0,44.0394,44.0488,43.87,43.8794,1901321.0
2023-03-07 09:30:00,46.19,46.27,45.75,45.81,1784685.0,43.456,43.5313,43.0421,43.0985,1784685.0
2023-03-07 10:00:00,45.82,45.85,45.44,45.54,1611480.0,43.1079,43.1362,42.7504,42.8445,1611480.0
2023-03-07 10:30:00,45.53,45.57,44.95,45.01,2237954.0,42.8351,42.8727,42.2894,42.3459,2237954.0
2023-03-07 11:00:00,45.01,45.16,44.82,44.84,1185973.0,42.3459,42.487,42.1671,42.186,1185973.0
2023-03-07 11:30:00,44.84,44.9,44.67,44.7,1205566.0,42.186,42.2424,42.026,42.0542,1205566.0
2023-03-07 12:00:00,44.69,45.03,44.65,44.89,885952.0,42.0448,42.3647,42.0072,42.233,885952.0
2023-03-07 12:30:00,44.88,44.91,44.62,44.63,683500.0,42.2236,42.2518,41.979,41.9884,683500.0
2023-03-07 13:00:00,44.63,44.64,44.4,44.41,1017290.0,41.9884,41.9978,41.772,41.7814,1017290.0
2023-03-07 13:30:00,44.41,44.43,44.12,44.29,1284113.0,41.7814,41.8002,41.5086,41.6685,1284113.0
2023-03-07 14:00:00,44.3,44.43,44.29,44.4,922807.0,41.6779,41.8002,41.6685,41.772,922807.0
2023-03-07 14:30:00,44.4,44.44,44.29,44.38,849352.0,41.772,41.8096,41.6685,41.7532,849352.0
2023-03-07 15:00:00,44.37,44.54,44.37,44.46,1291844.0,41.7438,41.9037,41.7438,41.8284,1291844.0
2023-03-07 15:30:00,44.46,44.65,44.41,44.46,3906311.0,41.8284,42.0072,41.7814,41.8284,3906311.0
2023-03-08 09:30:00,44.26,44.5,43.98,44.5,1324746.0,41.6403,41.8661,41.3769,41.8661,1324746.0
2023-03-08 10:00:00,44.49,44.51,44.2,44.41,961352.0,41.8567,41.8755,41.5838,41.7814,961352.0
2023-03-08 10:30:00,44.4,44.56,44.21,44.25,784415.0,41.772,41.9225,41.5932,41.6309,784415.0
2023-03-08 11:00:00,44.26,44.33,44.18,44.22,760900.0,41.6403,41.7061,41.565,41.6027,760900.0
2023-03-08 11:30:00,44.22,44.25,44.1,44.14,634995.0,41.6027,41.6309,41.4898,41.5274,634995.0
2023-03-08 12:00:00,44.14,44.15,43.89,43.89,583256.0,41.5274,41.5368,41.2922,41.2922,583256.0
2023-03-08 12:30:00,43.89,44.0,43.83,43.92,518426.0,41.2922,41.3957,41.2357,41.3204,518426.0
2023-03-08 13:00:00,43.93,43.95,43.79,43.8,605805.0,41.3298,41.3486,41.1981,41.2075,605805.0
2023-03-08 13:30:00,43.8,43.85,43.66,43.69,720385.0,41.2075,41.2546,41.0758,41.104,720385.0
2023-03-08 14:00:00,43.69,43.8,43.6,43.8,729171.0,41.104,41.2075,41.0193,41.2075,729171.0
2023-03-08 14:30:00,43.79,43.82,43.72,43.77,502365.0,41.1981,41.2263,41.1322,41.1793,502365.0
2023-03-08 15:00:00,43.77,43.79,43.65,43.72,571154.0,41.1793,41.1981,41.0664,41.1322,571154.0
2023-03-08 15:30:00,43.73,43.94,43.71,43.85,2224010.0,41.1417,41.3392,41.1228,41.2546,2224010.0
2023-03-09 09:30:00,43.44,43.53,42.78,42.83,2262172.0,40.8688,40.9535,40.2479,40.2949,2262172.0
2023-03-09 10:00:00,42.84,42.89,42.48,42.75,1780900.0,40.3043,40.3514,39.9656,40.2197,1780900.0
2023-03-09 10:30:00,42.75,42.82,42.58,42.59,1485236.0,40.2197,40.2855,40.0597,40.0691,1485236.0
2023-03-09 11:00:00,42.59,42.6,42.21,42.22,1849417.0,40.0691,40.0785,39.7116,39.721,1849417.0
2023-03-09 11:30:00,42.21,42.27,41.95,42.13,2075632.0,39.7116,39.7681,39.467,39.6364,2075632.0
2023-03-09 12:00:00,42.12,42.15,41.9,41.91,1442861.0,39.6269,39.6552,39.42,39.4294,1442861.0
2023-03-09 12:30:00,41.91,41.95,41.64,41.65,1278520.0,39.4294,39.467,39.1754,39.1848,1278520.0
2023-03-09 13:00:00,41.65,41.69,41.5,41.54,1610821.0,39.1848,39.2224,39.0436,39.0813,1610821.0
2023-03-09 13:30:00,41.53,41.59,41.38,41.45,1468556.0,39.0719,39.1283,38.9307,38.9966,1468556.0
2023-03-09 14:00:00,41.45,41.62,41.31,41.54,2007939.0,38.9966,39.1565,38.8649,39.0813,2007939.0
2023-03-09 14:30:00,41.54,41.56,41.24,41.27,1536797.0,39.0813,39.1001,38.799,38.8273,1536797.0
2023-03-09 15:00:00,41.27,41.3,40.83,40.96,2284428.0,38.8273,38.8555,38.4133,38.5356,2284428.0
2023-03-09 15:30:00,40.97,41.28,40.93,41.15,5567076.0,38.545,38.8367,38.5074,38.7144,5567076.0
2023-03-10 09:30:00,40.58,40.88,39.72,40.5,8078511.0,38.1781,38.4603,37.369,38.1028,8078511.0
2023-03-10 10:00:00,40.5,41.39,40.37,40.98,4556299.0,38.1028,38.9402,37.9805,38.5544,4556299.0
2023-03-10 10:30:00,40.97,41.23,40.49,41.21,2688840.0,38.545,38.7896,38.0934,38.7708,2688840.0
2023-03-10 11:00:00,41.21,42.19,41.12,42.16,4935940.0,38.7708,39.6928,38.6861,39.6646,4935940.0
2023-03-10 11:30:00,42.16,42.36,41.57,41.72,3485935.0,39.6646,39.8527,39.1095,39.2506,3485935.0
2023-03-10 12:00:00,41.72,41.85,41.35,41.55,2594785.0,39.2506,39.3729,38.9025,39.0907,2594785.0
2023-03-10 12:30:00,41.55,41.88,41.33,41.64,2474803.0,39.0907,39.4012,38.8837,39.1754,2474803.0
2023-03-10 13:00:00,41.64,41.79,41.01,41.05,1820255.0,39.1754,39.3165,38.5826,38.6203,1820255.0
2023-03-10 13:30:00,41.05,41.18,40.82,40.98,2216004.0,38.6203,38.7426,38.4039,38.5544,2216004.0
2023-03-10 14:00:00,41.0,41.5,40.95,41.27,2228692.0,38.5732,39.0436,38.5262,38.8273,2228692.0
2023-03-10 14:30:00,41.27,41.49,41.25,41.34,1856298.0,38.8273,39.0342,38.8084,38.8931,1856298.0
2023-03-10 15:00:00,41.34,41.52,41.18,41.46,1690934.0,38.8931,39.0625,38.7426,39.006,1690934.0
2023-03-10 15:30:00,41.44,41.46,41.05,41.36,5203812.0,38.9872,39.006,38.6203,38.9119,5203812.0
2023-03-13 09:30:00,39.8,40.55,38.21,39.29,9589020.0,37.4443,38.1499,35.9484,36.9645,9589020.0
2023-03-13 10:00:00,39.29,39.5,38.46,38.75,6768064.0,36.9645,37.162,36.1836,36.4564,6768064.0
2023-03-13 10:30:00,38.77,39.49,38.59,39.46,5164503.0,36.4752,37.1526,36.3059,37.1244,5164503.0
2023-03-13 11:00:00,39.46,39.73,38.96,39.63,6361255.0,37.1244,37.3784,36.654,37.2843,6361255.0
2023-03-13 11:30:00,39.63,39.7,38.64,38.91,4558222.0,37.2843,37.3502,36.3529,36.6069,4558222.0
2023-03-13 12:00:00,38.91,39.16,38.47,38.87,3791941.0,36.6069,36.8421,36.193,36.5693,3791941.0
2023-03-13 12:30:00,38.87,39.37,38.64,38.81,5209414.0,36.5693,37.0397,36.3529,36.5129,5209414.0
2023-03-13 13:00:00,38.81,38.91,38.53,38.7,3188879.0,36.5129,36.6069,36.2494,36.4094,3188879.0
2023-03-13 13:30:00,38.69,39.04,38.52,38.88,4859813.0,36.4,36.7293,36.24,36.5787,4859813.0
2023-03-13 14:00:00,38.88,39.5,38.88,39.22,3330416.0,36.5787,37.162,36.5787,36.8986,3330416.0
2023-03-13 14:30:00,39.22,39.42,38.81,39.04,2815414.0,36.8986,37.0868,36.5129,36.7293,2815414.0
2023-03-13 15:00:00,39.03,39.24,38.78,38.86,3156704.0,36.7198,36.9174,36.4846,36.5599,3156704.0
2023-03-13 15:30:00,38.86,38.88,38.32,38.41,8575789.0,36.5599,36.5787,36.0519,36.1365,8575789.0
2023-03-14 09:30:00,41.5,41.6,40.12,40.31,7967068.0,39.0436,39.1377,37.7453,37.9241,7967068.0
2023-03-14 10:00:00,40.31,40.5,39.94,40.21,3368695.0,37.9241,38.1028,37.576,37.83,3368695.0
2023-03-14 10:30:00,40.21,40.48,39.96,40.16,3418141.0,37.83,38.084,37.5948,37.783,3418141.0
2023-03-14 11:00:00,40.16,40.32,40.08,40.15,2366350.0,37.783,37.9335,37.7077,37.7736,2366350.0
2023-03-14 11:30:00,40.14,40.31,40.06,40.18,2763443.0,37.7641,37.9241,37.6889,37.8018,2763443.0
2023-03-14 12:00:00,40.18,40.31,40.04,40.11,2086913.0,37.8018,37.9241,37.6701,37.7359,2086913.0
2023-03-14 12:30:00,40.11,40.35,39.93,39.95,2151592.0,37.7359,37.9617,37.5666,37.5854,2151592.0
2023-03-14 13:00:00,39.94,39.97,39.37,39.84,3153526.0,37.576,37.6042,37.0397,37.4819,3153526.0
2023-03-14 13:30:00,39.83,39.98,39.58,39.91,2837892.0,37.4725,37.6136,37.2373,37.5478,2837892.0
2023-03-14 14:00:00,39.91,39.98,39.48,39.66,2069490.0,37.5478,37.6136,37.1432,37.3126,2069490.0
2023-03-14 14:30:00,39.66,40.06,39.63,39.91,1768953.0,37.3126,37.6889,37.2843,37.5478,1768953.0
2023-03-14 15:00:00,39.92,39.96,39.5,39.71,2366126.0,37.5572,37.5948,37.162,37.3596,2366126.0
2023-03-14 15:30:00,39.71,40.29,39.67,40.15,6342285.0,37.3596,37.9053,37.322,37.7736,6342285.0
2023-03-15 09:30:00,38.3,38.89,38.08,38.42,5871001.0,36.0331,36.5881,35.8261,36.1459,5871001.0
2023-03-15 10:00:00,38.42,38.91,38.21,38.68,4245926.0,36.1459,36.6069,35.9484,36.3906,4245926.0
2023-03-15 10:30:00,38.68,38.98,38.19,38.37,2624607.0,36.3906,36.6728,35.9296,36.0989,2624607.0
2023-03-15 11:00:00,38.37,38.67,38.19,38.27,2827819.0,36.0989,36.3812,35.9296,36.0048,2827819.0
2023-03-15 11:30:00,38.27,38.46,38.12,38.33,1757813.0,36.0048,36.1836,35.8637,36.0613,1757813.0
2023-03-15 12:00:00,38.33,38.51,38.08,38.19,1783331.0,36.0613,36.2306,35.8261,35.9296,1783331.0
2023-03-15 12:30:00,38.19,38.33,38.08,38.28,3064145.0,35.9296,36.0613,35.8261,36.0142,3064145.0
2023-03-15 13:00:00,38.28,38.58,38.18,38.45,1787369.0,36.0142,36.2965,35.9202,36.1742,1787369.0
2023-03-15 13:30:00,38.45,38.6,38.26,38.41,1660038.0,36.1742,36.3153,35.9954,36.1365,1660038.0
2023-03-15 14:00:00,38.41,38.83,38.12,38.65,2470896.0,36.1365,36.5317,35.8637,36.3623,2470896.0
2023-03-15 14:30:00,38.65,38.91,38.64,38.8,2301502.0,36.3623,36.6069,36.3529,36.5035,2301502.0
2023-03-15 15:00:00,38.8,38.89,38.5,38.71,2898969.0,36.5035,36.5881,36.2212,36.4188,2898969.0
2023-03-15 15:30:00,38.7,38.87,38.53,38.87,4617036.0,36.4094,36.5693,36.2494,36.5693,4617036.0
2023-03-16 09:30:00,38.63,38.9,38.25,38.76,2900690.0,36.3435,36.5975,35.986,36.4658,2900690.0
2023-03-16 10:00:00,38.76,38.76,38.15,38.34,2460237.0,36.4658,36.4658,35.8919,36.0707,2460237.0
2023-03-16 10:30:00,38.33,39.36,38.15,39.09,2716881.0,36.0613,37.0303,35.8919,36.7763,2716881.0
2023-03-16 11:00:00,39.09,39.31,38.74,39.2,2200026.0,36.7763,36.9833,36.447,36.8798,2200026.0
2023-03-16 11:30:00,39.21,39.43,39.0,39.34,1960383.0,36.8892,37.0962,36.6916,37.0115,1960383.0
2023-03-16 12:00:00,39.33,39.47,39.21,39.47,1706018.0,37.0021,37.1338,36.8892,37.1338,1706018.0
2023-03-16 12:30:00,39.46,39.88,39.3,39.83,2779695.0,37.1244,37.5195,36.9739,37.4725,2779695.0
2023-03-16 13:00:00,39.84,40.06,39.57,39.8,3497197.0,37.4819,37.6889,37.2279,37.4443,3497197.0
2023-03-16 13:30:00,39.8,39.84,39.29,39.34,3115146.0,37.4443,37.4819,36.9645,37.0115,3115146.0
2023-03-16 14:00:00,39.35,39.42,39.13,39.32,1536604.0,37.0209,37.0868,36.8139,36.9927,1536604.0
2023-03-16 14:30:00,39.32,39.32,39.02,39.16,1421531.0,36.9927,36.9927,36.7104,36.8421,1421531.0
2023-03-16 15:00:00,39.17,39.3,38.95,39.27,1826181.0,36.8516,36.9739,36.6446,36.9456,1826181.0
2023-03-16 15:30:00,39.27,39.35,39.09,39.3,4883198.0,36.9456,37.0209,36.7763,36.9739,4883198.0
2023-03-17 09:30:00,38.76,38.76,37.8,37.82,7444554.0,36.4658,36.4658,35.5626,35.5815,7444554.0
2023-03-17 10:00:00,37.82,38.14,37.66,37.79,1825248.0,35.5815,35.8825,35.4309,35.5532,1825248.0
2023-03-17 10:30:00,37.79,37.84,37.61,37.73,1954404.0,35.5532,35.6003,35.3839,35.4968,1954404.0
2023-03-17 11:00:00,37.73,37.83,37.53,37.65,1564514.0,35.4968,35.5909,35.3086,35.4215,1564514.0
2023-03-17 11:30:00,37.66,37.74,37.58,37.66,1189896.0,35.4309,35.5062,35.3557,35.4309,1189896.0
2023-03-17 12:00:00,37.66,38.09,37.66,38.06,1594272.0,35.4309,35.8355,35.4309,35.8073,1594272.0
2023-03-17 12:30:00,38.06,38.2,37.86,37.87,1220922.0,35.8073,35.939,35.6191,35.6285,1220922.0
2023-03-17 13:00:00,37.88,38.0,37.81,37.87,756986.0,35.6379,35.7508,35.5721,35.6285,756986.0
2023-03-17 13:30:00,37.87,37.97,37.79,37.92,1367230.0,35.6285,35.7226,35.5532,35.6755,1367230.0
2023-03-17 14:00:00,37.93,38.0,37.67,37.67,1164650.0,35.685,35.7508,35.4403,35.4403,1164650.0
2023-03-17 14:30:00,37.68,37.8,37.63,37.73,1716937.0,35.4497,35.5626,35.4027,35.4968,1716937.0
2023-03-17 15:00:00,37.73,37.81,37.65,37.81,1478105.0,35.4968,35.5721,35.4215,35.5721,1478105.0
2023-03-17 15:30:00,37.8,37.94,37.67,37.77,5179173.0,35.5626,35.6944,35.4403,35.5344,5179173.0
2023-03-20 09:30:00,38.12,38.38,37.73,38.3,9214057.0,35.8637,36.1083,35.4968,36.0331,9214057.0
2023-03-20 10:00:00,38.3,38.45,37.81,38.2,3471510.0,36.0331,36.1742,35.5721,35.939,3471510.0
2023-03-20 10:30:00,38.2,38.3,37.98,38.16,1477292.0,35.939,36.0331,35.732,35.9013,1477292.0
2023-03-20 11:00:00,38.17,38.36,38.14,38.32,1732882.0,35.9107,36.0895,35.8825,36.0519,1732882.0
2023-03-20 11:30:00,38.32,38.32,37.96,38.06,1291729.0,36.0519,36.0519,35.7132,35.8073,1291729.0
2023-03-20 12:00:00,38.06,38.06,37.5,37.64,1593611.0,35.8073,35.8073,35.2804,35.4121,1593611.0
2023-03-20 12:30:00,37.64,37.86,37.58,37.8,1066841.0,35.4121,35.6191,35.3557,35.5626,1066841.0
2023-03-20 13:00:00,37.8,38.03,37.79,37.88,760250.0,35.5626,35.779,35.5532,35.6379,760250.0
2023-03-20 13:30:00,37.87,37.92,37.7,37.75,680771.0,35.6285,35.6755,35.4686,35.5156,680771.0
2023-03-20 14:00:00,37.74,37.77,37.63,37.69,711814.0,35.5062,35.5344,35.4027,35.4592,711814.0
2023-03-20 14:30:00,37.69,37.75,37.57,37.57,951957.0,35.4592,35.5156,35.3463,35.3463,951957.0
2023-03-20 15:00:00,37.57,37.62,37.44,37.59,1375898.0,35.3463,35.3933,35.224,35.3651,1375898.0
2023-03-20 15:30:00,37.58,37.63,37.46,37.48,3414182.0,35.3557,35.4027,35.2428,35.2616,3414182.0
2023-03-21 09:30:00,38.61,38.85,38.43,38.75,7198386.0,36.3247,36.5505,36.1554,36.4564,7198386.0
2023-03-21 10:00:00,38.75,38.85,38.52,38.66,2878473.0,36.4564,36.5505,36.24,36.3717,2878473.0
2023-03-21 10:30:00,38.67,38.93,38.57,38.68,3267823.0,36.3812,36.6258,36.2871,36.3906,3267823.0
2023-03-21 11:00:00,38.69,38.96,38.67,38.74,2033725.0,36.4,36.654,36.3812,36.447,2033725.0
2023-03-21 11:30:00,38.75,38.91,38.58,38.61,1583545.0,36.4564,36.6069,36.2965,36.3247,1583545.0
2023-03-21 12:00:00,38.6,38.68,38.55,38.55,1226418.0,36.3153,36.3906,36.2683,36.2683,1226418.0
2023-03-21 12:30:00,38.55,38.62,38.47,38.48,1289090.0,36.2683,36.3341,36.193,36.2024,1289090.0
2023-03-21 13:00:00,38.48,38.65,38.43,38.63,1184833.0,36.2024,36.3623,36.1554,36.3435,1184833.0
2023-03-21 13:30:00,38.63,38.71,38.5,38.51,917768.0,36.3435,36.4188,36.2212,36.2306,917768.0
2023-03-21 14:00:00,38.51,38.61,38.43,38.59,1256951.0,36.2306,36.3247,36.1554,36.3059,1256951.0
2023-03-21 14:30:00,38.59,38.61,38.36,38.38,1305940.0,36.3059,36.3247,36.0895,36.1083,1305940.0
2023-03-21 15:00:00,38.37,38.55,38.36,38.48,1408930.0,36.0989,36.2683,36.0895,36.2024,1408930.0
2023-03-21 15:30:00,38.49,38.62,38.45,38.49,3427986.0,36.2118,36.3341,36.1742,36.2118,3427986.0
2023-03-22 09:30:00,38.71,38.71,38.15,38.43,1956771.0,36.4188,36.4188,35.8919,36.1554,1956771.0
2023-03-22 10:00:00,38.44,38.5,38.32,38.39,714043.0,36.1648,36.2212,36.0519,36.1177,714043.0
2023-03-22 10:30:00,38.4,38.43,38.26,38.27,663651.0,36.1271,36.1554,35.9954,36.0048,663651.0
2023-03-22 11:00:00,38.27,38.28,38.04,38.05,767414.0,36.0048,36.0142,35.7884,35.7978,767414.0
2023-03-22 11:30:00,38.05,38.1,37.9,37.94,859396.0,35.7978,35.8449,35.6567,35.6944,859396.0
2023-03-22 12:00:00,37.94,38.05,37.91,38.02,818211.0,35.6944,35.7978,35.6661,35.7696,818211.0
2023-03-22 12:30:00,38.02,38.06,37.81,37.84,943889.0,35.7696,35.8073,35.5721,35.6003,943889.0
2023-03-22 13:00:00,37.85,38.0,37.8,37.96,815003.0,35.6097,35.7508,35.5626,35.7132,815003.0
2023-03-22 13:30:00,37.96,38.22,37.93,38.21,793293.0,35.7132,35.9578,35.685,35.9484,793293.0
2023-03-22 14:00:00,38.22,38.54,38.13,38.19,1495660.0,35.9578,36.2588,35.8731,35.9296,1495660.0
2023-03-22 14:30:00,38.2,38.49,38.05,38.14,1575890.0,35.939,36.2118,35.7978,35.8825,1575890.0
2023-03-22 15:00:00,38.13,38.17,37.69,37.9,1928643.0,35.8731,35.9107,35.4592,35.6567,1928643.0
2023-03-22 15:30:00,37.9,37.94,37.19,37.2,4532501.0,35.6567,35.6944,34.9888,34.9982,4532501.0
2023-03-23 09:30:00,37.47,37.57,37.27,37.3,2125235.0,35.2522,35.3463,35.064,35.0922,2125235.0
2023-03-23 10:00:00,37.3,37.51,37.21,37.41,1436171.0,35.0922,35.2898,35.0076,35.1957,1436171.0
2023-03-23 10:30:00,37.41,37.55,37.22,37.53,1526153.0,35.1957,35.3274,35.017,35.3086,1526153.0
2023-03-23 11:00:00,37.53,37.64,37.4,37.41,950285.0,35.3086,35.4121,35.1863,35.1957,950285.0
2023-03-23 11:30:00,37.41,37.53,37.38,37.42,750812.0,35.1957,35.3086,35.1675,35.2051,750812.0
2023-03-23 12:00:00,37.43,37.44,37.22,37.25,1947317.0,35.2145,35.224,35.017,35.0452,1947317.0
2023-03-23 12:30:00,37.26,37.34,37.17,37.21,1164628.0,35.0546,35.1299,34.9699,35.0076,1164628.0
2023-03-23 13:00:00,37.21,37.23,36.93,36.99,1602526.0,35.0076,35.0264,34.7441,34.8006,1602526.0
2023-03-23 13:30:00,36.99,37.14,36.88,36.89,1284609.0,34.8006,34.9417,34.6971,34.7065,1284609.0
2023-03-23 14:00:00,36.89,36.94,36.63,36.63,1925882.0,34.7065,34.7535,34.4619,34.4619,1925882.0
2023-03-23 14:30:00,36.63,36.78,36.54,36.77,1713523.0,34.4619,34.603,34.3772,34.5936,1713523.0
2023-03-23 15:00:00,36.77,37.18,36.5,36.56,2379360.0,34.5936,34.9793,34.3396,34.396,2379360.0
2023-03-23 15:30:00,36.56,36.74,36.51,36.6,3915810.0,34.396,34.5654,34.349,34.4337,3915810.0
2023-03-24 09:30:00,36.0,36.14,35.66,35.87,3826722.0,33.8692,34.0009,33.5493,33.7469,3826722.0
2023-03-24 10:00:00,35.87,36.02,35.69,35.88,2566550.0,33.7469,33.888,33.5775,33.7563,2566550.0
2023-03-24 10:30:00,35.89,36.05,35.48,35.54,2343371.0,33.7657,33.9162,33.38,33.4364,2343371.0
2023-03-24 11:00:00,35.54,35.58,35.28,35.33,2705712.0,33.4364,33.474,33.1918,33.2388,2705712.0
2023-03-24 11:30:00,35.33,35.86,35.25,35.8,2475894.0,33.2388,33.7375,33.1636,33.681,2475894.0
2023-03-24 12:00:00,35.81,36.0,35.67,35.75,1799693.0,33.6904,33.8692,33.5587,33.634,1799693.0
2023-03-24 12:30:00,35.76,35.91,35.64,35.75,1615664.0,33.6434,33.7845,33.5305,33.634,1615664.0
2023-03-24 13:00:00,35.76,36.22,35.73,36.12,1386447.0,33.6434,34.0762,33.6152,33.9821,1386447.0
2023-03-24 13:30:00,36.12,36.37,36.08,36.25,1903079.0,33.9821,34.2173,33.9445,34.1044,1903079.0
2023-03-24 14:00:00,36.25,36.48,36.21,36.33,1451754.0,34.1044,34.3208,34.0668,34.1797,1451754.0
2023-03-24 14:30:00,36.32,36.46,36.22,36.26,1323274.0,34.1702,34.302,34.0762,34.1138,1323274.0
2023-03-24 15:00:00,36.27,36.38,36.15,36.36,1805282.0,34.1232,34.2267,34.0103,34.2079,1805282.0
2023-03-24 15:30:00,36.36,36.4,36.16,36.23,3860826.0,34.2079,34.2455,34.0197,34.0856,3860826.0
2023-03-27 09:30:00,37.02,37.52,36.96,37.34,4321326.0,34.8288,35.2992,34.7724,35.1299,4321326.0
2023-03-27 10:00:00,37.34,37.59,37.14,37.33,2326380.0,35.1299,35.3651,34.9417,35.1205,2326380.0
2023-03-27 10:30:00,37.33,37.35,37.07,37.2,1465501.0,35.1205,35.1393,34.8759,34.9982,1465501.0
2023-03-27 11:00:00,37.2,37.32,37.13,37.23,964302.0,34.9982,35.1111,34.9323,35.0264,964302.0
2023-03-27 11:30:00,37.23,37.42,37.19,37.39,834105.0,35.0264,35.2051,34.9888,35.1769,834105.0
2023-03-27 12:00:00,37.38,37.52,37.34,37.44,1048523.0,35.1675,35.2992,35.1299,35.224,1048523.0
2023-03-27 12:30:00,37.44,37.56,37.39,37.43,692597.0,35.224,35.3369,35.1769,35.2145,692597.0
2023-03-27 13:00:00,37.43,37.51,37.36,37.42,566641.0,35.2145,35.2898,35.1487,35.2051,566641.0
2023-03-27 13:30:00,37.42,37.5,37.33,37.45,1339208.0,35.2051,35.2804,35.1205,35.2334,1339208.0
2023-03-27 14:00:00,37.45,37.51,37.3,37.51,1162082.0,35.2334,35.2898,35.0922,35.2898,1162082.0
2023-03-27 14:30:00,37.51,37.62,37.49,37.57,960737.0,35.2898,35.3933,35.271,35.3463,960737.0
2023-03-27 15:00:00,37.58,37.69,37.53,37.66,1359972.0,35.3557,35.4592,35.3086,35.4309,1359972.0
2023-03-27 15:30:00,37.66,37.66,37.45,37.49,3293872.0,35.4309,35.4309,35.2334,35.271,3293872.0
2023-03-28 09:30:00,37.36,37.47,37.09,37.34,1521643.0,35.1487,35.2522,34.8947,35.1299,1521643.0
2023-03-28 10:00:00,37.34,37.59,37.26,37.42,1609628.0,35.1299,35.3651,35.0546,35.2051,1609628.0
2023-03-28 10:30:00,37.42,37.45,37.21,37.3,817406.0,35.2051,35.2334,35.0076,35.0922,817406.0
2023-03-28 11:00:00,37.3,37.37,37.23,37.3,580043.0,35.0922,35.1581,35.0264,35.0922,580043.0
2023-03-28 11:30:00,37.3,37.36,37.19,37.23,619325.0,35.0922,35.1487,34.9888,35.0264,619325.0
2023-03-28 12:00:00,37.23,37.26,37.12,37.12,654767.0,35.0264,35.0546,34.9229,34.9229,654767.0
2023-03-28 12:30:00,37.12,37.15,37.02,37.05,818867.0,34.9229,34.9511,34.8288,34.857,818867.0
2023-03-28 13:00:00,37.05,37.06,36.89,36.9,656887.0,34.857,34.8664,34.7065,34.7159,656887.0
2023-03-28 13:30:00,36.89,36.95,36.87,36.91,669607.0,34.7065,34.763,34.6877,34.7253,669607.0
2023-03-28 14:00:00,36.91,37.11,36.9,37.08,841174.0,34.7253,34.9135,34.7159,34.8853,841174.0
2023-03-28 14:30:00,37.08,37.18,37.05,37.15,525156.0,34.8853,34.9793,34.857,34.9511,525156.0
2023-03-28 15:00:00,37.15,37.21,37.12,37.16,805071.0,34.9511,35.0076,34.9229,34.9605,805071.0
2023-03-28 15:30:00,37.16,37.26,37.08,37.18,1907827.0,34.9605,35.0546,34.8853,34.9793,1907827.0
2023-03-29 09:30:00,37.6,37.67,37.3,37.5,1693769.0,35.3745,35.4403,35.0922,35.2804,1693769.0
2023-03-29 10:00:00,37.5,37.57,37.31,37.48,1777780.0,35.2804,35.3463,35.1016,35.2616,1777780.0
2023-03-29 10:30:00,37.48,37.53,37.33,37.44,1422884.0,35.2616,35.3086,35.1205,35.224,1422884.0
2023-03-29 11:00:00,37.44,37.62,37.43,37.61,727774.0,35.224,35.3933,35.2145,35.3839,727774.0
2023-03-29 11:30:00,37.62,37.94,37.61,37.91,1255263.0,35.3933,35.6944,35.3839,35.6661,1255263.0
2023-03-29 12:00:00,37.91,38.01,37.89,37.91,954523.0,35.6661,35.7602,35.6473,35.6661,954523.0
2023-03-29 12:30:00,37.91,37.95,37.85,37.88,607604.0,35.6661,35.7038,35.6097,35.6379,607604.0
2023-03-29 13:00:00,37.87,37.94,37.83,37.89,537964.0,35.6285,35.6944,35.5909,35.6473,537964.0
2023-03-29 13:30:00,37.88,37.89,37.75,37.77,575046.0,35.6379,35.6473,35.5156,35.5344,575046.0
2023-03-29 14:00:00,37.77,37.82,37.69,37.78,726752.0,35.5344,35.5815,35.4592,35.5438,726752.0
2023-03-29 14:30:00,37.78,37.98,37.77,37.97,1088034.0,35.5438,35.732,35.5344,35.7226,1088034.0
2023-03-29 15:00:00,37.97,38.0,37.56,37.97,2698318.0,35.7226,35.7508,35.3369,35.7226,2698318.0
2023-03-29 15:30:00,37.96,38.01,37.88,37.98,2564127.0,35.7132,35.7602,35.6379,35.732,2564127.0
2023-03-30 09:30:00,38.3,38.5,38.14,38.16,2212989.0,36.0331,36.2212,35.8825,35.9013,2212989.0
2023-03-30 10:00:00,38.16,38.18,37.89,37.96,1972446.0,35.9013,35.9202,35.6473,35.7132,1972446.0
2023-03-30 10:30:00,37.97,38.08,37.86,37.87,1207727.0,35.7226,35.8261,35.6191,35.6285,1207727.0
2023-03-30 11:00:00,37.87,37.89,37.52,37.7,1256154.0,35.6285,35.6473,35.2992,35.4686,1256154.0
2023-03-30 11:30:00,37.7,37.74,37.46,37.61,853064.0,35.4686,35.5062,35.2428,35.3839,853064.0
2023-03-30 12:00:00,37.6,37.61,37.36,37.37,810940.0,35.3745,35.3839,35.1487,35.1581,810940.0
2023-03-30 12:30:00,37.37,37.4,37.17,37.34,1137246.0,35.1581,35.1863,34.9699,35.1299,1137246.0
2023-03-30 13:00:00,37.33,37.42,37.27,37.29,750249.0,35.1205,35.2051,35.064,35.0828,750249.0
2023-03-30 13:30:00,37.28,37.33,37.23,37.26,1027703.0,35.0734,35.1205,35.0264,35.0546,1027703.0
2023-03-30 14:00:00,37.27,37.38,37.25,37.36,539833.0,35.064,35.1675,35.0452,35.1487,539833.0
2023-03-30 14:30:00,37.36,37.41,37.22,37.27,635425.0,35.1487,35.1957,35.017,35.064,635425.0
2023-03-30 15:00:00,37.28,37.33,37.25,37.31,581770.0,35.0734,35.1205,35.0452,35.1016,581770.0
2023-03-30 15:30:00,37.31,37.44,37.29,37.38,2989917.0,35.1016,35.224,35.0828,35.1675,2989917.0
2023-03-31 09:30:00,37.73,37.95,37.44,37.46,3311431.0,35.4968,35.7038,35.224,35.2428,3311431.0
2023-03-31 10:00:00,37.45,37.61,37.4,37.55,2004628.0,35.2334,35.3839,35.1863,35.3274,2004628.0
2023-03-31 10:30:00,37.55,37.61,37.39,37.48,1279955.0,35.3274,35.3839,35.1769,35.2616,1279955.0
2023-03-31 11:00:00,37.48,37.56,37.44,37.5,798635.0,35.2616,35.3369,35.224,35.2804,798635.0
2023-03-31 11:30:00,37.5,37.55,37.39,37.41,798603.0,35.2804,35.3274,35.1769,35.1957,798603.0
2023-03-31 12:00:00,37.41,37.56,37.4,37.45,817223.0,35.1957,35.3369,35.1863,35.2334,817223.0
2023-03-31 12:30:00,37.46,37.5,37.39,37.47,957836.0,35.2428,35.2804,35.1769,35.2522,957836.0
2023-03-31 13:00:00,37.47,37.52,37.4,37.48,751757.0,35.2522,35.2992,35.1863,35.2616,751757.0
2023-03-31 13:30:00,37.48,37.52,37.41,37.49,521997.0,35.2616,35.2992,35.1957,35.271,521997.0
2023-03-31 14:00:00,37.5,37.51,37.42,37.45,861545.0,35.2804,35.2898,35.2051,35.2334,861545.0
2023-03-31 14:30:00,37.45,37.46,37.31,37.32,1825011.0,35.2334,35.2428,35.1016,35.1111,1825011.0
2023-03-31 15:00:00,37.32,37.48,37.31,37.43,3003083.0,35.1111,35.2616,35.1016,35.2145,3003083.0
2023-03-31 15:30:00,37.44,37.47,37.31,37.35,5823857.0,35.224,35.2522,35.1016,35.1393,5823857.0
2023-04-03 09:30:00,37.52,38.16,37.52,37.96,2829022.0,35.2992,35.9013,35.2992,35.7132,2829022.0
2023-04-03 10:00:00,37.96,38.04,37.9,37.98,941092.0,35.7132,35.7884,35.6567,35.732,941092.0
2023-04-03 10:30:00,37.98,38.02,37.52,37.58,1075542.0,35.732,35.7696,35.2992,35.3557,1075542.0
2023-04-03 11:00:00,37.58,37.62,37.45,37.49,942462.0,35.3557,35.3933,35.2334,35.271,942462.0
2023-04-03 11:30:00,37.49,37.63,37.49,37.59,725174.0,35.271,35.4027,35.271,35.3651,725174.0
2023-04-03 12:00:00,37.59,37.62,37.5,37.55,605964.0,35.3651,35.3933,35.2804,35.3274,605964.0
2023-04-03 12:30:00,37.56,37.6,37.53,37.53,485394.0,35.3369,35.3745,35.3086,35.3086,485394.0
2023-04-03 13:00:00,37.53,37.59,37.39,37.56,808575.0,35.3086,35.3651,35.1769,35.3369,808575.0
2023-04-03 13:30:00,37.57,37.6,37.5,37.55,778913.0,35.3463,35.3745,35.2804,35.3274,778913.0
2023-04-03 14:00:00,37.55,37.67,37.51,37.66,476926.0,35.3274,35.4403,35.2898,35.4309,476926.0
2023-04-03 14:30:00,37.66,37.79,37.65,37.7,762212.0,35.4309,35.5532,35.4215,35.4686,762212.0
2023-04-03 15:00:00,37.7,37.74,37.65,37.7,866972.0,35.4686,35.5062,35.4215,35.4686,866972.0
2023-04-03 15:30:00,37.7,37.74,37.6,37.72,2295222.0,35.4686,35.5062,35.3745,35.4874,2295222.0
2023-04-04 09:30:00,37.7,37.8,37.02,37.16,1916141.0,35.4686,35.5626,34.8288,34.9605,1916141.0
2023-04-04 10:00:00,37.17,37.26,36.99,37.03,1625180.0,34.9699,35.0546,34.8006,34.8382,1625180.0
2023-04-04 10:30:00,37.03,37.09,36.83,36.84,1497720.0,34.8382,34.8947,34.6501,34.6595,1497720.0
2023-04-04 11:00:00,36.84,36.88,36.68,36.75,1232845.0,34.6595,34.6971,34.5089,34.5748,1232845.0
2023-04-04 11:30:00,36.75,36.77,36.49,36.52,1290932.0,34.5748,34.5936,34.3302,34.3584,1290932.0
2023-04-04 12:00:00,36.52,36.61,36.41,36.49,937215.0,34.3584,34.4431,34.2549,34.3302,937215.0
2023-04-04 12:30:00,36.49,36.54,36.38,36.52,939149.0,34.3302,34.3772,34.2267,34.3584,939149.0
2023-04-04 13:00:00,36.52,36.61,36.51,36.52,834395.0,34.3584,34.4431,34.349,34.3584,834395.0
2023-04-04 13:30:00,36.51,36.74,36.51,36.64,2153592.0,34.349,34.5654,34.349,34.4713,2153592.0
2023-04-04 14:00:00,36.64,36.65,36.53,36.55,885355.0,34.4713,34.4807,34.3678,34.3866,885355.0
2023-04-04 14:30:00,36.55,36.67,36.49,36.62,1011437.0,34.3866,34.4995,34.3302,34.4525,1011437.0
2023-04-04 15:00:00,36.62,36.73,36.6,36.65,1034281.0,34.4525,34.556,34.4337,34.4807,1034281.0
2023-04-04 15:30:00,36.65,36.82,36.64,36.81,2753322.0,34.4807,34.6407,34.4713,34.6312,2753322.0
2023-04-05 09:30:00,36.5,37.01,36.27,36.85,1833739.0,34.3396,34.8194,34.1232,34.6689,1833739.0
2023-04-05 10:00:00,36.86,36.92,36.65,36.69,1365707.0,34.6783,34.7347,34.4807,34.5183,1365707.0
2023-04-05 10:30:00,36.68,36.9,36.49,36.56,1072190.0,34.5089,34.7159,34.3302,34.396,1072190.0
2023-04-05 11:00:00,36.57,36.65,36.51,36.55,627089.0,34.4054,34.4807,34.349,34.3866,627089.0
2023-04-05 11:30:00,36.55,36.74,36.51,36.73,607376.0,34.3866,34.5654,34.349,34.556,607376.0
2023-04-05 12:00:00,36.74,36.74,36.54,36.57,677226.0,34.5654,34.5654,34.3772,34.4054,677226.0
2023-04-05 12:30:00,36.57,36.66,36.51,36.59,520547.0,34.4054,34.4901,34.349,34.4243,520547.0
2023-04-05 13:00:00,36.59,36.94,36.57,36.85,766910.0,34.4243,34.7535,34.4054,34.6689,766910.0
2023-04-05 13:30:00,36.86,36.94,36.73,36.83,920720.0,34.6783,34.7535,34.556,34.6501,920720.0
2023-04-05 14:00:00,36.83,36.91,36.8,36.82,602672.0,34.6501,34.7253,34.6218,34.6407,602672.0
2023-04-05 14:30:00,36.81,36.87,36.76,36.81,682989.0,34.6312,34.6877,34.5842,34.6312,682989.0
2023-04-05 15:00:00,36.82,36.91,36.8,36.88,633637.0,34.6407,34.7253,34.6218,34.6971,633637.0
2023-04-05 15:30:00,36.88,36.94,36.82,36.89,1758795.0,34.6971,34.7535,34.6407,34.7065,1758795.0
2023-04-06 09:30:00,37.11,37.45,37.06,37.43,2758914.0,34.9135,35.2334,34.8664,35.2145,2758914.0
2023-04-06 10:00:00,37.43,37.73,37.39,37.71,2350050.0,35.2145,35.4968,35.1769,35.478,2350050.0
2023-04-06 10:30:00,37.7,37.83,37.67,37.72,1434847.0,35.4686,35.5909,35.4403,35.4874,1434847.0
2023-04-06 11:00:00,37.72,37.79,37.68,37.77,1356251.0,35.4874,35.5532,35.4497,35.5344,1356251.0
2023-04-06 11:30:00,37.77,37.92,37.74,37.89,1654023.0,35.5344,35.6755,35.5062,35.6473,1654023.0
2023-04-06 12:00:00,37.89,37.93,37.86,37.92,857970.0,35.6473,35.685,35.6191,35.6755,857970.0
2023-04-06 12:30:00,37.92,38.1,37.9,37.91,1325555.0,35.6755,35.8449,35.6567,35.6661,1325555.0
2023-04-06 13:00:00,37.92,38.03,37.9,38.0,784396.0,35.6755,35.779,35.6567,35.7508,784396.0
2023-04-06 13:30:00,38.0,38.01,37.92,37.92,758327.0,35.7508,35.7602,35.6755,35.6755,758327.0
2023-04-06 14:00:00,37.92,38.0,37.89,37.98,846705.0,35.6755,35.7508,35.6473,35.732,846705.0
2023-04-06 14:30:00,37.99,38.02,37.85,37.86,1053488.0,35.7414,35.7696,35.6097,35.6191,1053488.0
2023-04-06 15:00:00,37.86,37.91,37.77,37.86,897909.0,35.6191,35.6661,35.5344,35.6191,897909.0
2023-04-06 15:30:00,37.86,37.92,37.79,37.9,3012063.0,35.6191,35.6755,35.5532,35.6567,3012063.0
2023-04-10 09:30:00,37.71,38.25,37.61,38.2,2907336.0,35.478,35.986,35.3839,35.939,2907336.0
2023-04-10 10:00:00,38.2,38.26,38.16,38.26,1816212.0,35.939,35.9954,35.9013,35.9954,1816212.0
2023-04-10 10:30:00,38.26,38.5,38.25,38.45,2619313.0,35.9954,36.2212,35.986,36.1742,2619313.0
2023-04-10 11:00:00,38.45,38.52,38.4,38.46,1316144.0,36.1742,36.24,36.1271,36.1836,1316144.0
2023-04-10 11:30:00,38.46,38.49,38.3,38.31,1865372.0,36.1836,36.2118,36.0331,36.0425,1865372.0
2023-04-10 12:00:00,38.3,38.43,38.25,38.39,1250427.0,36.0331,36.1554,35.986,36.1177,1250427.0
2023-04-10 12:30:00,38.39,38.49,38.37,38.47,1083126.0,36.1177,36.2118,36.0989,36.193,1083126.0
2023-04-10 13:00:00,38.47,38.49,38.41,38.47,899563.0,36.193,36.2118,36.1365,36.193,899563.0
2023-04-10 13:30:00,38.47,38.53,38.42,38.45,1277583.0,36.193,36.2494,36.1459,36.1742,1277583.0
2023-04-10 14:00:00,38.45,38.52,38.37,38.45,950688.0,36.1742,36.24,36.0989,36.1742,950688.0
2023-04-10 14:30:00,38.45,38.53,38.41,38.52,767267.0,36.1742,36.2494,36.1365,36.24,767267.0
2023-04-10 15:00:00,38.53,38.61,38.51,38.57,2036814.0,36.2494,36.3247,36.2306,36.2871,2036814.0
2023-04-10 15:30:00,38.57,38.71,38.56,38.64,3693894.0,36.2871,36.4188,36.2777,36.3529,3693894.0
2023-04-11 09:30:00,38.77,38.97,38.7,38.9,2202036.0,36.4752,36.6634,36.4094,36.5975,2202036.0
2023-04-11 10:00:00,38.9,39.15,38.84,39.09,2127821.0,36.5975,36.8327,36.5411,36.7763,2127821.0
2023-04-11 10:30:00,39.09,39.23,39.02,39.21,1822367.0,36.7763,36.908,36.7104,36.8892,1822367.0
2023-04-11 11:00:00,39.21,39.34,39.17,39.28,1908507.0,36.8892,37.0115,36.8516,36.955,1908507.0
2023-04-11 11:30:00,39.27,39.45,39.25,39.43,1120331.0,36.9456,37.115,36.9268,37.0962,1120331.0
2023-04-11 12:00:00,39.44,39.51,39.38,39.39,1103863.0,37.1056,37.1714,37.0491,37.0585,1103863.0
2023-04-11 12:30:00,39.38,39.43,39.3,39.36,871432.0,37.0491,37.0962,36.9739,37.0303,871432.0
2023-04-11 13:00:00,39.37,39.38,39.26,39.3,683474.0,37.0397,37.0491,36.9362,36.9739,683474.0
2023-04-11 13:30:00,39.3,39.32,39.22,39.3,936621.0,36.9739,36.9927,36.8986,36.9739,936621.0
2023-04-11 14:00:00,39.3,39.41,39.28,39.39,706648.0,36.9739,37.0774,36.955,37.0585,706648.0
2023-04-11 14:30:00,39.4,39.44,39.31,39.37,1120748.0,37.0679,37.1056,36.9833,37.0397,1120748.0
2023-04-11 15:00:00,39.37,39.5,39.36,39.5,1389949.0,37.0397,37.162,37.0303,37.162,1389949.0
2023-04-11 15:30:00,39.5,39.54,39.35,39.37,4511260.0,37.162,37.1997,37.0209,37.0397,4511260.0
2023-04-12 09:30:00,39.42,39.85,39.28,39.51,2533952.0,37.0868,37.4913,36.955,37.1714,2533952.0
2023-04-12 10:00:00,39.51,39.56,39.02,39.18,1997007.0,37.1714,37.2185,36.7104,36.861,1997007.0
2023-04-12 10:30:00,39.17,39.27,39.03,39.04,1201785.0,36.8516,36.9456,36.7198,36.7293,1201785.0
2023-04-12 11:00:00,39.04,39.16,38.89,39.15,951238.0,36.7293,36.8421,36.5881,36.8327,951238.0
2023-04-12 11:30:00,39.16,39.33,39.14,39.33,1044496.0,36.8421,37.0021,36.8233,37.0021,1044496.0
2023-04-12 12:00:00,39.33,39.41,39.31,39.38,807818.0,37.0021,37.0774,36.9833,37.0491,807818.0
2023-04-12 12:30:00,39.39,39.45,39.3,39.36,643192.0,37.0585,37.115,36.9739,37.0303,643192.0
2023-04-12 13:00:00,39.37,39.4,39.29,39.32,630759.0,37.0397,37.0679,36.9645,36.9927,630759.0
2023-04-12 13:30:00,39.32,39.41,39.28,39.34,1009828.0,36.9927,37.0774,36.955,37.0115,1009828.0
2023-04-12 14:00:00,39.35,39.44,39.21,39.25,806271.0,37.0209,37.1056,36.8892,36.9268,806271.0
2023-04-12 14:30:00,39.25,39.25,39.09,39.18,754362.0,36.9268,36.9268,36.7763,36.861,754362.0
2023-04-12 15:00:00,39.19,39.22,39.02,39.07,969998.0,36.8704,36.8986,36.7104,36.7575,969998.0
2023-04-12 15:30:00,39.07,39.21,39.05,39.21,3030969.0,36.7575,36.8892,36.7387,36.8892,3030969.0
2023-04-13 09:30:00,39.3,39.47,39.04,39.39,1656165.0,36.9739,37.1338,36.7293,37.0585,1656165.0
2023-04-13 10:00:00,39.4,39.52,39.33,39.47,793213.0,37.0679,37.1808,37.0021,37.1338,793213.0
2023-04-13 10:30:00,39.47,39.49,39.36,39.39,795437.0,37.1338,37.1526,37.0303,37.0585,795437.0
2023-04-13 11:00:00,39.39,39.45,39.27,39.42,848171.0,37.0585,37.115,36.9456,37.0868,848171.0
2023-04-13 11:30:00,39.43,39.48,39.38,39.41,721658.0,37.0962,37.1432,37.0491,37.0774,721658.0
2023-04-13 12:00:00,39.42,39.5,39.42,39.46,582102.0,37.0868,37.162,37.0868,37.1244,582102.0
2023-04-13 12:30:00,39.45,39.54,39.44,39.53,923671.0,37.115,37.1997,37.1056,37.1902,923671.0
2023-04-13 13:00:00,39.53,39.6,39.48,39.54,741900.0,37.1902,37.2561,37.1432,37.1997,741900.0
2023-04-13 13:30:00,39.53,39.56,39.5,39.51,838652.0,37.1902,37.2185,37.162,37.1714,838652.0
2023-04-13 14:00:00,39.51,39.63,39.5,39.61,930871.0,37.1714,37.2843,37.162,37.2655,930871.0
2023-04-13 14:30:00,39.62,39.65,39.56,39.6,1026857.0,37.2749,37.3031,37.2185,37.2561,1026857.0
2023-04-13 15:00:00,39.61,39.64,39.54,39.55,1299051.0,37.2655,37.2937,37.1997,37.2091,1299051.0
2023-04-13 15:30:00,39.55,39.68,39.54,39.66,5291260.0,37.2091,37.3314,37.1997,37.3126,5291260.0
2023-04-14 09:30:00,39.76,40.51,39.26,40.3,8863878.0,37.4066,38.1122,36.9362,37.9147,8863878.0
2023-04-14 10:00:00,40.29,40.3,39.12,39.21,4781342.0,37.9053,37.9147,36.8045,36.8892,4781342.0
2023-04-14 10:30:00,39.22,39.77,39.12,39.76,2985303.0,36.8986,37.416,36.8045,37.4066,2985303.0
2023-04-14 11:00:00,39.76,39.84,39.51,39.73,2043203.0,37.4066,37.4819,37.1714,37.3784,2043203.0
2023-04-14 11:30:00,39.73,39.79,39.57,39.78,1410236.0,37.3784,37.4349,37.2279,37.4255,1410236.0
2023-04-14 12:00:00,39.79,39.9,39.43,39.48,2100088.0,37.4349,37.5383,37.0962,37.1432,2100088.0
2023-04-14 12:30:00,39.47,39.6,39.3,39.55,1448953.0,37.1338,37.2561,36.9739,37.2091,1448953.0
2023-04-14 13:00:00,39.54,39.66,39.5,39.64,1170414.0,37.1997,37.3126,37.162,37.2937,1170414.0
2023-04-14 13:30:00,39.64,39.64,39.43,39.61,1189151.0,37.2937,37.2937,37.0962,37.2655,1189151.0
2023-04-14 14:00:00,39.61,39.74,39.6,39.63,1078906.0,37.2655,37.3878,37.2561,37.2843,1078906.0
2023-04-14 14:30:00,39.63,39.68,39.47,39.51,1090568.0,37.2843,37.3314,37.1338,37.1714,1090568.0
2023-04-14 15:00:00,39.51,39.55,39.38,39.47,1075113.0,37.1714,37.2091,37.0491,37.1338,1075113.0
2023-04-14 15:30:00,39.47,39.69,39.45,39.65,3799680.0,37.1338,37.3408,37.115,37.3031,3799680.0
2023-04-17 09:30:00,39.83,40.34,39.56,40.31,2941002.0,37.4725,37.9523,37.2185,37.9241,2941002.0
2023-04-17 10:00:00,40.31,40.46,40.14,40.34,2088169.0,37.9241,38.0652,37.7641,37.9523,2088169.0
2023-04-17 10:30:00,40.34,40.58,40.33,40.48,2484109.0,37.9523,38.1781,37.9429,38.084,2484109.0
2023-04-17 11:00:00,40.49,40.69,40.36,40.64,1683752.0,38.0934,38.2816,37.9711,38.2345,1683752.0
2023-04-17 11:30:00,40.63,40.77,40.53,40.65,1901179.0,38.2251,38.3569,38.1311,38.244,1901179.0
2023-04-17 12:00:00,40.66,40.99,40.65,40.98,1664262.0,38.2534,38.5638,38.244,38.5544,1664262.0
2023-04-17 12:30:00,40.99,41.03,40.81,40.84,1516002.0,38.5638,38.6015,38.3945,38.4227,1516002.0
2023-04-17 13:00:00,40.84,40.95,40.8,40.93,1412829.0,38.4227,38.5262,38.3851,38.5074,1412829.0
2023-04-17 13:30:00,40.93,41.0,40.92,40.97,988317.0,38.5074,38.5732,38.498,38.545,988317.0
2023-04-17 14:00:00,40.98,41.13,40.94,41.09,1251003.0,38.5544,38.6955,38.5168,38.6579,1251003.0
2023-04-17 14:30:00,41.09,41.11,40.95,41.09,1367567.0,38.6579,38.6767,38.5262,38.6579,1367567.0
2023-04-17 15:00:00,41.09,41.25,41.09,41.23,1476037.0,38.6579,38.8084,38.6579,38.7896,1476037.0
2023-04-17 15:30:00,41.23,41.29,41.06,41.28,4899704.0,38.7896,38.8461,38.6297,38.8367,4899704.0
2023-04-18 09:30:00,41.21,41.52,41.14,41.28,2453658.0,38.7708,39.0625,38.705,38.8367,2453658.0
2023-04-18 10:00:00,41.27,41.48,41.19,41.25,2131157.0,38.8273,39.0248,38.752,38.8084,2131157.0
2023-04-18 10:30:00,41.25,41.35,41.16,41.32,1511363.0,38.8084,38.9025,38.7238,38.8743,1511363.0
2023-04-18 11:00:00,41.31,41.4,41.2,41.33,862680.0,38.8649,38.9496,38.7614,38.8837,862680.0
2023-04-18 11:30:00,41.33,41.45,41.3,41.4,851700.0,38.8837,38.9966,38.8555,38.9496,851700.0
2023-04-18 12:00:00,41.4,41.54,41.38,41.54,1077738.0,38.9496,39.0813,38.9307,39.0813,1077738.0
2023-04-18 12:30:00,41.54,41.66,41.48,41.62,817229.0,39.0813,39.1942,39.0248,39.1565,817229.0
2023-04-18 13:00:00,41.62,41.81,41.6,41.8,1009808.0,39.1565,39.3353,39.1377,39.3259,1009808.0
2023-04-18 13:30:00,41.81,41.98,41.71,41.89,1800338.0,39.3353,39.4952,39.2412,39.4106,1800338.0
2023-04-18 14:00:00,41.89,42.0,41.85,41.98,1260672.0,39.4106,39.5141,39.3729,39.4952,1260672.0
2023-04-18 14:30:00,41.98,42.0,41.83,41.91,1414654.0,39.4952,39.5141,39.3541,39.4294,1414654.0
2023-04-18 15:00:00,41.91,41.97,41.86,41.96,1415547.0,39.4294,39.4858,39.3823,39.4764,1415547.0
2023-04-18 15:30:00,41.96,42.06,41.85,41.85,4859931.0,39.4764,39.5705,39.3729,39.3729,4859931.0
2023-04-19 09:30:00,41.97,42.26,41.79,42.14,3014503.0,39.4858,39.7587,39.3165,39.6458,3014503.0
2023-04-19 10:00:00,42.14,42.34,41.99,42.08,1782339.0,39.6458,39.8339,39.5046,39.5893,1782339.0
2023-04-19 10:30:00,42.08,42.24,41.98,42.18,1252913.0,39.5893,39.7398,39.4952,39.6834,1252913.0
2023-04-19 11:00:00,42.19,42.22,41.98,42.06,1024122.0,39.6928,39.721,39.4952,39.5705,1024122.0
2023-04-19 11:30:00,42.06,42.07,41.93,42.0,1055913.0,39.5705,39.5799,39.4482,39.5141,1055913.0
2023-04-19 12:00:00,42.0,42.12,41.99,42.08,884837.0,39.5141,39.6269,39.5046,39.5893,884837.0
2023-04-19 12:30:00,42.08,42.11,42.03,42.08,748146.0,39.5893,39.6175,39.5423,39.5893,748146.0
2023-04-19 13:00:00,42.09,42.22,42.04,42.07,836638.0,39.5987,39.721,39.5517,39.5799,836638.0
2023-04-19 13:30:00,42.07,42.2,42.02,42.2,989663.0,39.5799,39.7022,39.5329,39.7022,989663.0
2023-04-19 14:00:00,42.2,42.34,42.18,42.34,1073915.0,39.7022,39.8339,39.6834,39.8339,1073915.0
2023-04-19 14:30:00,42.33,42.34,42.21,42.3,1052443.0,39.8245,39.8339,39.7116,39.7963,1052443.0
2023-04-19 15:00:00,42.29,42.4,42.28,42.4,1129844.0,39.7869,39.8904,39.7775,39.8904,1129844.0
2023-04-19 15:30:00,42.39,42.41,42.22,42.24,2994195.0,39.881,39.8998,39.721,39.7398,2994195.0
2023-04-20 09:30:00,41.87,42.05,41.7,41.93,1745059.0,39.3917,39.5611,39.2318,39.4482,1745059.0
2023-04-20 10:00:00,41.92,41.99,41.77,41.88,1457885.0,39.4388,39.5046,39.2977,39.4012,1457885.0
2023-04-20 10:30:00,41.88,41.97,41.81,41.96,1067922.0,39.4012,39.4858,39.3353,39.4764,1067922.0
2023-04-20 11:00:00,41.97,41.97,41.61,41.63,1215920.0,39.4858,39.4858,39.1471,39.166,1215920.0
2023-04-20 11:30:00,41.62,41.66,41.46,41.58,1375101.0,39.1565,39.1942,39.006,39.1189,1375101.0
2023-04-20 12:00:00,41.58,41.63,41.46,41.52,935675.0,39.1189,39.166,39.006,39.0625,935675.0
2023-04-20 12:30:00,41.52,41.6,41.45,41.59,1095464.0,39.0625,39.1377,38.9966,39.1283,1095464.0
2023-04-20 13:00:00,41.59,41.72,41.58,41.71,626635.0,39.1283,39.2506,39.1189,39.2412,626635.0
2023-04-20 13:30:00,41.71,41.79,41.68,41.76,617439.0,39.2412,39.3165,39.213,39.2883,617439.0
2023-04-20 14:00:00,41.77,41.9,41.73,41.83,883539.0,39.2977,39.42,39.26,39.3541,883539.0
2023-04-20 14:30:00,41.84,41.84,41.62,41.69,1079089.0,39.3635,39.3635,39.1565,39.2224,1079089.0
2023-04-20 15:00:00,41.7,41.75,41.58,41.66,1173192.0,39.2318,39.2788,39.1189,39.1942,1173192.0
2023-04-20 15:30:00,41.66,41.7,41.56,41.68,2374544.0,39.1942,39.2318,39.1001,39.213,2374544.0
2023-04-21 09:30:00,41.21,41.33,40.21,41.13,4145513.0,38.7708,38.8837,37.83,38.6955,4145513.0
2023-04-21 10:00:00,41.14,41.29,40.97,41.27,1560504.0,38.705,38.8461,38.545,38.8273,1560504.0
2023-04-21 10:30:00,41.26,41.27,40.87,40.95,1244495.0,38.8179,38.8273,38.4509,38.5262,1244495.0
2023-04-21 11:00:00,40.95,41.13,40.91,41.05,920820.0,38.5262,38.6955,38.4886,38.6203,920820.0
2023-04-21 11:30:00,41.06,41.17,41.04,41.09,845868.0,38.6297,38.7332,38.6109,38.6579,845868.0
2023-04-21 12:00:00,41.09,41.23,41.09,41.19,739742.0,38.6579,38.7896,38.6579,38.752,739742.0
2023-04-21 12:30:00,41.19,41.34,41.14,41.3,749211.0,38.752,38.8931,38.705,38.8555,749211.0
2023-04-21 13:00:00,41.31,41.34,41.19,41.21,716045.0,38.8649,38.8931,38.752,38.7708,716045.0
2023-04-21 13:30:00,41.2,41.35,41.19,41.32,653770.0,38.7614,38.9025,38.752,38.8743,653770.0
2023-04-21 14:00:00,41.32,41.37,41.3,41.31,750669.0,38.8743,38.9213,38.8555,38.8649,750669.0
2023-04-21 14:30:00,41.3,41.35,41.23,41.32,706103.0,38.8555,38.9025,38.7896,38.8743,706103.0
2023-04-21 15:00:00,41.32,41.4,41.3,41.38,984311.0,38.8743,38.9496,38.8555,38.9307,984311.0
2023-04-21 15:30:00,41.38,41.39,41.16,41.23,3200371.0,38.9307,38.9402,38.7238,38.7896,3200371.0
2023-04-24 09:30:00,41.13,41.34,41.04,41.23,1522028.0,38.6955,38.8931,38.6109,38.7896,1522028.0
2023-04-24 10:00:00,41.23,41.45,41.14,41.41,867649.0,38.7896,38.9966,38.705,38.959,867649.0
2023-04-24 10:30:00,41.41,41.47,41.2,41.31,998546.0,38.959,39.0154,38.7614,38.8649,998546.0
2023-04-24 11:00:00,41.32,41.38,41.26,41.35,824906.0,38.8743,38.9307,38.8179,38.9025,824906.0
2023-04-24 11:30:00,41.34,41.49,41.29,41.42,847728.0,38.8931,39.0342,38.8461,38.9684,847728.0
2023-04-24 12:00:00,41.43,41.59,41.4,41.55,859165.0,38.9778,39.1283,38.9496,39.0907,859165.0
2023-04-24 12:30:00,41.56,41.6,41.49,41.59,493420.0,39.1001,39.1377,39.0342,39.1283,493420.0
2023-04-24 13:00:00,41.59,41.59,41.43,41.5,539108.0,39.1283,39.1283,38.9778,39.0436,539108.0
2023-04-24 13:30:00,41.5,41.58,41.48,41.55,653958.0,39.0436,39.1189,39.0248,39.0907,653958.0
2023-04-24 14:00:00,41.55,41.59,41.35,41.36,755067.0,39.0907,39.1283,38.9025,38.9119,755067.0
2023-04-24 14:30:00,41.36,41.45,41.33,41.41,650304.0,38.9119,38.9966,38.8837,38.959,650304.0
2023-04-24 15:00:00,41.41,41.55,41.41,41.52,940336.0,38.959,39.0907,38.959,39.0625,940336.0
2023-04-24 15:30:00,41.52,41.54,41.39,41.45,2025199.0,39.0625,39.0813,38.9402,38.9966,2025199.0
2023-04-25 09:30:00,40.7,40.83,40.43,40.72,1977986.0,38.291,38.4133,38.037,38.3098,1977986.0
2023-04-25 10:00:00,40.71,40.81,40.48,40.7,1149154.0,38.3004,38.3945,38.084,38.291,1149154.0
2023-04-25 10:30:00,40.7,40.75,40.56,40.73,1161227.0,38.291,38.338,38.1593,38.3192,1161227.0
2023-04-25 11:00:00,40.73,40.85,40.69,40.77,1168960.0,38.3192,38.4321,38.2816,38.3569,1168960.0
2023-04-25 11:30:00,40.77,40.95,40.71,40.88,969369.0,38.3569,38.5262,38.3004,38.4603,969369.0
2023-04-25 12:00:00,40.89,41.06,40.85,41.02,763846.0,38.4698,38.6297,38.4321,38.5921,763846.0
2023-04-25 12:30:00,41.02,41.02,40.88,40.91,836538.0,38.5921,38.5921,38.4603,38.4886,836538.0
2023-04-25 13:00:00,40.91,40.91,40.38,40.62,1557553.0,38.4886,38.4886,37.9899,38.2157,1557553.0
2023-04-25 13:30:00,40.61,40.66,40.49,40.6,1062489.0,38.2063,38.2534,38.0934,38.1969,1062489.0
2023-04-25 14:00:00,40.59,40.84,40.51,40.8,973489.0,38.1875,38.4227,38.1122,38.3851,973489.0
2023-04-25 14:30:00,40.8,40.87,40.72,40.75,891396.0,38.3851,38.4509,38.3098,38.338,891396.0
2023-04-25 15:00:00,40.75,40.78,40.62,40.63,1109943.0,38.338,38.3663,38.2157,38.2251,1109943.0
2023-04-25 15:30:00,40.63,40.65,40.47,40.57,2578303.0,38.2251,38.244,38.0746,38.1687,2578303.0
2023-04-26 09:30:00,40.24,40.45,40.15,40.26,1735213.0,37.8582,38.0558,37.7736,37.877,1735213.0
2023-04-26 10:00:00,40.25,40.3,39.83,39.86,1410392.0,37.8676,37.9147,37.4725,37.5007,1410392.0
2023-04-26 10:30:00,39.85,39.99,39.79,39.92,1446490.0,37.4913,37.623,37.4349,37.5572,1446490.0
2023-04-26 11:00:00,39.91,40.06,39.88,40.05,1507298.0,37.5478,37.6889,37.5195,37.6795,1507298.0
2023-04-26 11:30:00,40.05,40.14,39.9,40.09,1420340.0,37.6795,37.7641,37.5383,37.7171,1420340.0
2023-04-26 12:00:00,40.09,40.17,40.05,40.07,1124860.0,37.7171,37.7924,37.6795,37.6983,1124860.0
2023-04-26 12:30:00,40.07,40.17,40.02,40.1,743481.0,37.6983,37.7924,37.6512,37.7265,743481.0
2023-04-26 13:00:00,40.11,40.13,39.9,39.93,905805.0,37.7359,37.7547,37.5383,37.5666,905805.0
2023-04-26 13:30:00,39.92,39.98,39.77,39.78,913743.0,37.5572,37.6136,37.416,37.4255,913743.0
2023-04-26 14:00:00,39.79,39.79,39.49,39.6,1534641.0,37.4349,37.4349,37.1526,37.2561,1534641.0
2023-04-26 14:30:00,39.6,39.65,39.31,39.37,1875154.0,37.2561,37.3031,36.9833,37.0397,1875154.0
2023-04-26 15:00:00,39.37,39.43,39.24,39.4,2052550.0,37.0397,37.0962,36.9174,37.0679,2052550.0
2023-04-26 15:30:00,39.39,39.49,39.34,39.46,3571318.0,37.0585,37.1526,37.0115,37.1244,3571318.0
2023-04-27 09:30:00,39.53,39.76,39.44,39.68,1997784.0,37.1902,37.4066,37.1056,37.3314,1997784.0
2023-04-27 10:00:00,39.69,39.78,39.42,39.52,1156521.0,37.3408,37.4255,37.0868,37.1808,1156521.0
2023-04-27 10:30:00,39.52,39.57,39.35,39.45,742398.0,37.1808,37.2279,37.0209,37.115,742398.0
2023-04-27 11:00:00,39.45,39.73,39.41,39.66,753309.0,37.115,37.3784,37.0774,37.3126,753309.0
2023-04-27 11:30:00,39.67,39.71,39.45,39.57,626893.0,37.322,37.3596,37.115,37.2279,626893.0
2023-04-27 12:00:00,39.57,39.66,39.51,39.52,578906.0,37.2279,37.3126,37.1714,37.1808,578906.0
2023-04-27 12:30:00,39.52,39.57,39.35,39.41,1221010.0,37.1808,37.2279,37.0209,37.0774,1221010.0
2023-04-27 13:00:00,39.43,39.47,39.32,39.34,734875.0,37.0962,37.1338,36.9927,37.0115,734875.0
2023-04-27 13:30:00,39.34,39.52,39.33,39.52,1260178.0,37.0115,37.1808,37.0021,37.1808,1260178.0
2023-04-27 14:00:00,39.52,39.74,39.45,39.72,870872.0,37.1808,37.3878,37.115,37.369,870872.0
2023-04-27 14:30:00,39.73,39.74,39.57,39.72,885456.0,37.3784,37.3878,37.2279,37.369,885456.0
2023-04-27 15:00:00,39.73,39.74,39.64,39.65,893563.0,37.3784,37.3878,37.2937,37.3031,893563.0
2023-04-27 15:30:00,39.65,39.69,39.54,39.65,2545076.0,37.3031,37.3408,37.1997,37.3031,2545076.0
2023-04-28 09:30:00,39.25,39.41,38.95,39.35,1904993.0,36.9268,37.0774,36.6446,37.0209,1904993.0
2023-04-28 10:00:00,39.33,39.92,39.32,39.83,1428388.0,37.0021,37.5572,36.9927,37.4725,1428388.0
2023-04-28 10:30:00,39.84,39.93,39.5,39.61,1295698.0,37.4819,37.5666,37.162,37.2655,1295698.0
2023-04-28 11:00:00,39.61,39.65,39.37,39.5,1383150.0,37.2655,37.3031,37.0397,37.162,1383150.0
2023-04-28 11:30:00,39.5,39.62,39.47,39.57,1006164.0,37.162,37.2749,37.1338,37.2279,1006164.0
2023-04-28 12:00:00,39.58,39.72,39.53,39.64,709111.0,37.2373,37.369,37.1902,37.2937,709111.0
2023-04-28 12:30:00,39.64,39.81,39.62,39.75,602280.0,37.2937,37.4537,37.2749,37.3972,602280.0
2023-04-28 13:00:00,39.75,39.78,39.66,39.77,851350.0,37.3972,37.4255,37.3126,37.416,851350.0
2023-04-28 13:30:00,39.77,39.79,39.61,39.63,996250.0,37.416,37.4349,37.2655,37.2843,996250.0
2023-04-28 14:00:00,39.63,39.69,39.59,39.63,707814.0,37.2843,37.3408,37.2467,37.2843,707814.0
2023-04-28 14:30:00,39.63,39.64,39.5,39.59,956424.0,37.2843,37.2937,37.162,37.2467,956424.0
2023-04-28 15:00:00,39.59,39.73,39.58,39.64,1355832.0,37.2467,37.3784,37.2373,37.2937,1355832.0
2023-04-28 15:30:00,39.64,39.77,39.57,39.76,2576598.0,37.2937,37.416,37.2279,37.4066,2576598.0
2023-05-01 09:30:00,40.49,40.8,40.19,40.59,3282550.0,38.0934,38.3851,37.8112,38.1875,3282550.0
2023-05-01 10:00:00,40.59,41.16,40.5,40.85,2625031.0,38.1875,38.7238,38.1028,38.4321,2625031.0
2023-05-01 10:30:00,40.86,41.18,40.82,40.88,1524124.0,38.4415,38.7426,38.4039,38.4603,1524124.0
2023-05-01 11:00:00,40.88,40.95,40.6,40.61,1329581.0,38.4603,38.5262,38.1969,38.2063,1329581.0
2023-05-01 11:30:00,40.61,40.63,40.48,40.56,1369291.0,38.2063,38.2251,38.084,38.1593,1369291.0
2023-05-01 12:00:00,40.55,40.87,40.55,40.83,1230366.0,38.1499,38.4509,38.1499,38.4133,1230366.0
2023-05-01 12:30:00,40.83,40.9,40.55,40.55,1288750.0,38.4133,38.4792,38.1499,38.1499,1288750.0
2023-05-01 13:00:00,40.55,40.62,40.46,40.48,1089921.0,38.1499,38.2157,38.0652,38.084,1089921.0
2023-05-01 13:30:00,40.47,40.56,40.39,40.55,987538.0,38.0746,38.1593,37.9993,38.1499,987538.0
2023-05-01 14:00:00,40.56,40.67,40.48,40.53,1137554.0,38.1593,38.2628,38.084,38.1311,1137554.0
2023-05-01 14:30:00,40.52,40.67,40.42,40.67,1388964.0,38.1217,38.2628,38.0276,38.2628,1388964.0
2023-05-01 15:00:00,40.66,40.68,40.44,40.48,1445798.0,38.2534,38.2722,38.0464,38.084,1445798.0
2023-05-01 15:30:00,40.48,40.5,40.36,40.38,3532135.0,38.084,38.1028,37.9711,37.9899,3532135.0
2023-05-02 09:30:00,40.01,40.01,39.44,39.53,2930525.0,37.6418,37.6418,37.1056,37.1902,2930525.0
2023-05-02 10:00:00,39.53,39.54,38.77,38.94,3379764.0,37.1902,37.1997,36.4752,36.6352,3379764.0
2023-05-02 10:30:00,38.93,38.96,38.54,38.56,2677254.0,36.6258,36.654,36.2588,36.2777,2677254.0
2023-05-02 11:00:00,38.55,38.67,38.39,38.49,2304588.0,36.2683,36.3812,36.1177,36.2118,2304588.0
2023-05-02 11:30:00,38.49,38.9,38.32,38.63,2155095.0,36.2118,36.5975,36.0519,36.3435,2155095.0
2023-05-02 12:00:00,38.63,38.68,38.42,38.51,1515421.0,36.3435,36.3906,36.1459,36.2306,1515421.0
2023-05-02 12:30:00,38.51,38.56,38.37,38.55,1313658.0,36.2306,36.2777,36.0989,36.2683,1313658.0
2023-05-02 13:00:00,38.54,38.79,38.5,38.77,1391690.0,36.2588,36.494,36.2212,36.4752,1391690.0
2023-05-02 13:30:00,38.77,39.02,38.72,38.93,1500987.0,36.4752,36.7104,36.4282,36.6258,1500987.0
2023-05-02 14:00:00,38.93,38.95,38.7,38.78,2058235.0,36.6258,36.6446,36.4094,36.4846,2058235.0
2023-05-02 14:30:00,38.79,38.91,38.72,38.91,1990904.0,36.494,36.6069,36.4282,36.6069,1990904.0
2023-05-02 15:00:00,38.91,38.98,38.78,38.96,2234214.0,36.6069,36.6728,36.4846,36.654,2234214.0
2023-05-02 15:30:00,38.97,39.02,38.82,38.84,3750638.0,36.6634,36.7104,36.5223,36.5411,3750638.0
2023-05-03 09:30:00,39.03,39.32,38.87,39.07,1533982.0,36.7198,36.9927,36.5693,36.7575,1533982.0
2023-05-03 10:00:00,39.08,39.27,38.98,39.12,657989.0,36.7669,36.9456,36.6728,36.8045,657989.0
2023-05-03 10:30:00,39.13,39.18,38.88,38.89,775380.0,36.8139,36.861,36.5787,36.5881,775380.0
2023-05-03 11:00:00,38.89,38.92,38.69,38.83,777773.0,36.5881,36.6164,36.4,36.5317,777773.0
2023-05-03 11:30:00,38.84,39.17,38.81,39.16,1210385.0,36.5411,36.8516,36.5129,36.8421,1210385.0
2023-05-03 12:00:00,39.16,39.44,39.13,39.43,1288317.0,36.8421,37.1056,36.8139,37.0962,1288317.0
2023-05-03 12:30:00,39.44,39.44,39.19,39.34,698045.0,37.1056,37.1056,36.8704,37.0115,698045.0
2023-05-03 13:00:00,39.34,39.38,39.28,39.32,904436.0,37.0115,37.0491,36.955,36.9927,904436.0
2023-05-03 13:30:00,39.32,39.44,39.22,39.43,710082.0,36.9927,37.1056,36.8986,37.0962,710082.0
2023-05-03 14:00:00,39.42,39.56,39.25,39.5,2142556.0,37.0868,37.2185,36.9268,37.162,2142556.0
2023-05-03 14:30:00,39.5,39.67,39.27,39.52,2910788.0,37.162,37.322,36.9456,37.1808,2910788.0
2023-05-03 15:00:00,39.52,39.62,38.95,39.03,2879687.0,37.1808,37.2749,36.6446,36.7198,2879687.0
2023-05-03 15:30:00,39.02,39.05,38.61,38.65,3502067.0,36.7104,36.7387,36.3247,36.3623,3502067.0
2023-05-04 09:30:00,37.68,38.08,37.05,37.33,5236676.0,35.7394,36.1188,35.1418,35.4074,5236676.0
2023-05-04 10:00:00,37.32,37.49,36.71,36.74,4164743.0,35.3979,35.5592,34.8193,34.8478,4164743.0
2023-05-04 10:30:00,36.74,37.01,36.4,36.8,6315267.0,34.8478,35.1039,34.5253,34.9047,6315267.0
2023-05-04 11:00:00,36.8,37.17,36.72,36.94,3834770.0,34.9047,35.2556,34.8288,35.0375,3834770.0
2023-05-04 11:30:00,36.94,36.97,36.5,36.54,3372491.0,35.0375,35.0659,34.6201,34.6581,3372491.0
2023-05-04 12:00:00,36.54,37.19,36.4,37.19,2293037.0,34.6581,35.2746,34.5253,35.2746,2293037.0
2023-05-04 12:30:00,37.19,37.23,36.61,36.84,2640765.0,35.2746,35.3125,34.7245,34.9426,2640765.0
2023-05-04 13:00:00,36.85,36.93,36.6,36.8,2637859.0,34.9521,35.028,34.715,34.9047,2637859.0
2023-05-04 13:30:00,36.8,36.84,36.58,36.6,2296358.0,34.9047,34.9426,34.696,34.715,2296358.0
2023-05-04 14:00:00,36.6,36.78,36.52,36.68,2350708.0,34.715,34.8857,34.6391,34.7909,2350708.0
2023-05-04 14:30:00,36.67,36.92,36.6,36.91,1808847.0,34.7814,35.0185,34.715,35.009,1808847.0
2023-05-04 15:00:00,36.91,36.99,36.8,36.84,2271830.0,35.009,35.0849,34.9047,34.9426,2271830.0
2023-05-04 15:30:00,36.84,36.94,36.63,36.73,5855953.0,34.9426,35.0375,34.7434,34.8383,5855953.0
2023-05-05 09:30:00,37.46,38.28,37.33,37.6,4791187.0,35.5307,36.3085,35.4074,35.6635,4791187.0
2023-05-05 10:00:00,37.6,37.96,37.59,37.86,2474079.0,35.6635,36.0049,35.654,35.9101,2474079.0
2023-05-05 10:30:00,37.86,37.9,37.6,37.77,1332830.0,35.9101,35.948,35.6635,35.8247,1332830.0
2023-05-05 11:00:00,37.77,37.88,37.68,37.73,1223860.0,35.8247,35.9291,35.7394,35.7868,1223860.0
2023-05-05 11:30:00,37.74,37.88,37.65,37.81,1036015.0,35.7963,35.9291,35.7109,35.8627,1036015.0
2023-05-05 12:00:00,37.81,37.9,37.71,37.85,1170143.0,35.8627,35.948,35.7678,35.9006,1170143.0
2023-05-05 12:30:00,37.86,37.9,37.69,37.85,1218391.0,35.9101,35.948,35.7489,35.9006,1218391.0
2023-05-05 13:00:00,37.86,37.91,37.78,37.82,983882.0,35.9101,35.9575,35.8342,35.8722,983882.0
2023-05-05 13:30:00,37.82,37.91,37.8,37.89,1382100.0,35.8722,35.9575,35.8532,35.9386,1382100.0
2023-05-05 14:00:00,37.89,38.03,37.88,38.0,1195113.0,35.9386,36.0713,35.9291,36.0429,1195113.0
2023-05-05 14:30:00,38.01,38.1,37.91,38.0,1232913.0,36.0524,36.1377,35.9575,36.0429,1232913.0
2023-05-05 15:00:00,38.0,38.21,37.97,38.07,1393508.0,36.0429,36.2421,36.0144,36.1093,1393508.0
2023-05-05 15:30:00,38.07,38.08,37.88,37.96,2921562.0,36.1093,36.1188,35.9291,36.0049,2921562.0
2023-05-08 09:30:00,38.43,38.72,38.15,38.36,2060362.0,36.4507,36.7258,36.1852,36.3843,2060362.0
2023-05-08 10:00:00,38.37,38.53,38.34,38.4,1253819.0,36.3938,36.5456,36.3654,36.4223,1253819.0
2023-05-08 10:30:00,38.4,38.74,38.39,38.72,1047562.0,36.4223,36.7448,36.4128,36.7258,1047562.0
2023-05-08 11:00:00,38.72,38.76,38.44,38.45,1006839.0,36.7258,36.7637,36.4602,36.4697,1006839.0
2023-05-08 11:30:00,38.45,38.64,38.42,38.6,1190331.0,36.4697,36.6499,36.4413,36.612,1190331.0
2023-05-08 12:00:00,38.61,38.72,38.56,38.61,863880.0,36.6215,36.7258,36.574,36.6215,863880.0
2023-05-08 12:30:00,38.61,38.64,38.42,38.46,784819.0,36.6215,36.6499,36.4413,36.4792,784819.0
2023-05-08 13:00:00,38.47,38.55,38.41,38.43,756509.0,36.4887,36.5646,36.4318,36.4507,756509.0
2023-05-08 13:30:00,38.43,38.72,38.42,38.72,1128473.0,36.4507,36.7258,36.4413,36.7258,1128473.0
2023-05-08 14:00:00,38.72,38.78,38.49,38.67,1277993.0,36.7258,36.7827,36.5077,36.6784,1277993.0
2023-05-08 14:30:00,38.66,38.77,38.64,38.66,1099565.0,36.6689,36.7732,36.6499,36.6689,1099565.0
2023-05-08 15:00:00,38.67,38.67,38.56,38.59,1078395.0,36.6784,36.6784,36.574,36.6025,1078395.0
2023-05-08 15:30:00,38.59,38.65,38.37,38.38,2611353.0,36.6025,36.6594,36.3938,36.4033,2611353.0
2023-05-09 09:30:00,37.94,38.17,37.77,38.01,1915250.0,35.986,36.2041,35.8247,36.0524,1915250.0
2023-05-09 10:00:00,38.01,38.22,37.87,38.18,1607696.0,36.0524,36.2516,35.9196,36.2136,1607696.0
2023-05-09 10:30:00,38.19,38.35,38.1,38.23,1050541.0,36.2231,36.3749,36.1377,36.261,1050541.0
2023-05-09 11:00:00,38.22,38.31,38.16,38.17,947677.0,36.2516,36.3369,36.1946,36.2041,947677.0
2023-05-09 11:30:00,38.18,38.21,38.05,38.2,860004.0,36.2136,36.2421,36.0903,36.2326,860004.0
2023-05-09 12:00:00,38.2,38.25,38.16,38.19,833493.0,36.2326,36.28,36.1946,36.2231,833493.0
2023-05-09 12:30:00,38.18,38.24,38.11,38.14,599243.0,36.2136,36.2705,36.1472,36.1757,599243.0
2023-05-09 13:00:00,38.13,38.24,38.12,38.22,620576.0,36.1662,36.2705,36.1567,36.2516,620576.0
2023-05-09 13:30:00,38.22,38.53,38.21,38.51,960875.0,36.2516,36.5456,36.2421,36.5266,960875.0
2023-05-09 14:00:00,38.51,38.53,38.41,38.49,772708.0,36.5266,36.5456,36.4318,36.5077,772708.0
2023-05-09 14:30:00,38.5,38.63,38.47,38.52,904522.0,36.5171,36.6404,36.4887,36.5361,904522.0
2023-05-09 15:00:00,38.52,38.67,38.52,38.65,891858.0,36.5361,36.6784,36.5361,36.6594,891858.0
2023-05-09 15:30:00,38.65,38.66,38.47,38.55,2418004.0,36.6594,36.6689,36.4887,36.5646,2418004.0
2023-05-10 09:30:00,39.2,39.23,38.54,38.68,1715941.0,37.1811,37.2095,36.5551,36.6879,1715941.0
2023-05-10 10:00:00,38.68,38.78,38.43,38.45,1512910.0,36.6879,36.7827,36.4507,36.4697,1512910.0
2023-05-10 10:30:00,38.44,38.51,38.3,38.38,1152079.0,36.4602,36.5266,36.3274,36.4033,1152079.0
2023-05-10 11:00:00,38.38,38.48,38.28,38.44,799505.0,36.4033,36.4982,36.3085,36.4602,799505.0
2023-05-10 11:30:00,38.44,38.5,38.33,38.36,759330.0,36.4602,36.5171,36.3559,36.3843,759330.0
2023-05-10 12:00:00,38.36,38.37,38.25,38.29,737688.0,36.3843,36.3938,36.28,36.318,737688.0
2023-05-10 12:30:00,38.29,38.3,38.16,38.2,679794.0,36.318,36.3274,36.1946,36.2326,679794.0
2023-05-10 13:00:00,38.2,38.21,37.94,37.99,656639.0,36.2326,36.2421,35.986,36.0334,656639.0
2023-05-10 13:30:00,37.98,38.11,37.9,38.08,861822.0,36.0239,36.1472,35.948,36.1188,861822.0
2023-05-10 14:00:00,38.09,38.22,38.07,38.2,933275.0,36.1283,36.2516,36.1093,36.2326,933275.0
2023-05-10 14:30:00,38.2,38.32,38.19,38.23,969867.0,36.2326,36.3464,36.2231,36.261,969867.0
2023-05-10 15:00:00,38.22,38.42,38.2,38.36,1155951.0,36.2516,36.4413,36.2326,36.3843,1155951.0
2023-05-10 15:30:00,38.37,38.47,38.27,38.29,2229710.0,36.3938,36.4887,36.299,36.318,2229710.0
2023-05-11 09:30:00,37.76,38.28,37.41,38.24,1800143.0,35.8153,36.3085,35.4833,36.2705,1800143.0
2023-05-11 10:00:00,38.24,38.34,37.95,38.34,1158346.0,36.2705,36.3654,35.9955,36.3654,1158346.0
2023-05-11 10:30:00,38.33,38.39,38.09,38.13,1152591.0,36.3559,36.4128,36.1283,36.1662,1152591.0
2023-05-11 11:00:00,38.13,38.43,38.13,38.38,1032432.0,36.1662,36.4507,36.1662,36.4033,1032432.0
2023-05-11 11:30:00,38.38,38.46,38.29,38.34,844609.0,36.4033,36.4792,36.318,36.3654,844609.0
2023-05-11 12:00:00,38.35,38.41,38.18,38.22,878416.0,36.3749,36.4318,36.2136,36.2516,878416.0
2023-05-11 12:30:00,38.23,38.32,38.13,38.29,728833.0,36.261,36.3464,36.1662,36.318,728833.0
2023-05-11 13:00:00,38.29,38.45,38.28,38.34,880427.0,36.318,36.4697,36.3085,36.3654,880427.0
2023-05-11 13:30:00,38.34,38.37,38.17,38.31,755400.0,36.3654,36.3938,36.2041,36.3369,755400.0
2023-05-11 14:00:00,38.32,38.42,38.27,38.4,701802.0,36.3464,36.4413,36.299,36.4223,701802.0
2023-05-11 14:30:00,38.41,38.48,38.35,38.41,987411.0,36.4318,36.4982,36.3749,36.4318,987411.0
2023-05-11 15:00:00,38.41,38.45,38.35,38.43,1088141.0,36.4318,36.4697,36.3749,36.4507,1088141.0
2023-05-11 15:30:00,38.43,38.46,38.28,38.33,2086492.0,36.4507,36.4792,36.3085,36.3559,2086492.0
2023-05-12 09:30:00,38.46,38.53,37.95,38.04,1147833.0,36.4792,36.5456,35.9955,36.0808,1147833.0
2023-05-12 10:00:00,38.04,38.12,37.89,37.9,767469.0,36.0808,36.1567,35.9386,35.948,767469.0
2023-05-12 10:30:00,37.9,37.92,37.77,37.82,783456.0,35.948,35.967,35.8247,35.8722,783456.0
2023-05-12 11:00:00,37.82,37.89,37.63,37.63,1041688.0,35.8722,35.9386,35.6919,35.6919,1041688.0
2023-05-12 11:30:00,37.63,37.67,37.54,37.63,853283.0,35.6919,35.7299,35.6066,35.6919,853283.0
2023-05-12 12:00:00,37.63,37.65,37.38,37.39,1040372.0,35.6919,35.7109,35.4548,35.4643,1040372.0
2023-05-12 12:30:00,37.39,37.48,37.29,37.3,847666.0,35.4643,35.5497,35.3695,35.3789,847666.0
2023-05-12 13:00:00,37.29,37.44,37.26,37.41,904891.0,35.3695,35.5117,35.341,35.4833,904891.0
2023-05-12 13:30:00,37.41,37.47,37.25,37.32,1110310.0,35.4833,35.5402,35.3315,35.3979,1110310.0
2023-05-12 14:00:00,37.32,37.35,37.28,37.3,679595.0,35.3979,35.4264,35.36,35.3789,679595.0
2023-05-12 14:30:00,37.3,37.34,37.18,37.27,913553.0,35.3789,35.4169,35.2651,35.3505,913553.0
2023-05-12 15:00:00,37.28,37.38,37.21,37.33,855515.0,35.36,35.4548,35.2936,35.4074,855515.0
2023-05-12 15:30:00,37.33,37.5,37.29,37.49,2500601.0,35.4074,35.5686,35.3695,35.5592,2500601.0
2023-05-15 09:30:00,37.6,38.0,37.46,37.92,1326351.0,35.6635,36.0429,35.5307,35.967,1326351.0
2023-05-15 10:00:00,37.93,38.14,37.87,38.13,1246476.0,35.9765,36.1757,35.9196,36.1662,1246476.0
2023-05-15 10:30:00,38.14,38.44,38.1,38.36,1970249.0,36.1757,36.4602,36.1377,36.3843,1970249.0
2023-05-15 11:00:00,38.36,38.82,38.36,38.81,1985888.0,36.3843,36.8207,36.3843,36.8112,1985888.0
2023-05-15 11:30:00,38.81,38.84,38.65,38.78,1291465.0,36.8112,36.8396,36.6594,36.7827,1291465.0
2023-05-15 12:00:00,38.78,38.84,38.68,38.8,1013005.0,36.7827,36.8396,36.6879,36.8017,1013005.0
2023-05-15 12:30:00,38.81,38.97,38.69,38.94,949477.0,36.8112,36.9629,36.6974,36.9345,949477.0
2023-05-15 13:00:00,38.95,39.1,38.9,38.9,1321719.0,36.944,37.0862,36.8965,36.8965,1321719.0
2023-05-15 13:30:00,38.9,38.94,38.78,38.89,1111347.0,36.8965,36.9345,36.7827,36.8871,1111347.0
2023-05-15 14:00:00,38.9,38.94,38.81,38.86,1226957.0,36.8965,36.9345,36.8112,36.8586,1226957.0
2023-05-15 14:30:00,38.86,38.94,38.83,38.83,1283262.0,36.8586,36.9345,36.8301,36.8301,1283262.0
2023-05-15 15:00:00,38.84,38.95,38.83,38.87,1400413.0,36.8396,36.944,36.8301,36.8681,1400413.0
2023-05-15 15:30:00,38.87,38.9,38.74,38.79,3353325.0,36.8681,36.8965,36.7448,36.7922,3353325.0
2023-05-16 09:30:00,38.68,38.77,38.32,38.45,1995176.0,36.6879,36.7732,36.3464,36.4697,1995176.0
2023-05-16 10:00:00,38.45,38.61,38.32,38.52,1211620.0,36.4697,36.6215,36.3464,36.5361,1211620.0
2023-05-16 10:30:00,38.52,38.72,38.46,38.69,1232624.0,36.5361,36.7258,36.4792,36.6974,1232624.0
2023-05-16 11:00:00,38.7,38.72,38.49,38.69,1212724.0,36.7068,36.7258,36.5077,36.6974,1212724.0
2023-05-16 11:30:00,38.68,38.73,38.55,38.62,865378.0,36.6879,36.7353,36.5646,36.631,865378.0
2023-05-16 12:00:00,38.63,38.75,38.62,38.7,760960.0,36.6404,36.7543,36.631,36.7068,760960.0
2023-05-16 12:30:00,38.7,38.71,38.48,38.55,1033541.0,36.7068,36.7163,36.4982,36.5646,1033541.0
2023-05-16 13:00:00,38.56,38.57,38.45,38.45,891310.0,36.574,36.5835,36.4697,36.4697,891310.0
2023-05-16 13:30:00,38.46,38.56,38.4,38.55,793754.0,36.4792,36.574,36.4223,36.5646,793754.0
2023-05-16 14:00:00,38.55,38.58,38.45,38.45,783474.0,36.5646,36.593,36.4697,36.4697,783474.0
2023-05-16 14:30:00,38.45,38.63,38.43,38.59,1099501.0,36.4697,36.6404,36.4507,36.6025,1099501.0
2023-05-16 15:00:00,38.59,38.69,38.56,38.65,1132959.0,36.6025,36.6974,36.574,36.6594,1132959.0
2023-05-16 15:30:00,38.65,38.66,38.39,38.39,2523745.0,36.6594,36.6689,36.4128,36.4128,2523745.0
2023-05-17 09:30:00,38.99,39.39,38.89,39.25,2613009.0,36.9819,37.3613,36.8871,37.2285,2613009.0
2023-05-17 10:00:00,39.26,39.62,39.23,39.61,2147772.0,37.238,37.5795,37.2095,37.57,2147772.0
2023-05-17 10:30:00,39.61,39.73,39.57,39.65,1617991.0,37.57,37.6838,37.532,37.6079,1617991.0
2023-05-17 11:00:00,39.65,39.97,39.63,39.91,1294768.0,37.6079,37.9114,37.5889,37.8545,1294768.0
2023-05-17 11:30:00,39.91,40.09,39.73,40.03,1470586.0,37.8545,38.0252,37.6838,37.9683,1470586.0
2023-05-17 12:00:00,40.03,40.21,40.02,40.2,1060138.0,37.9683,38.1391,37.9589,38.1296,1060138.0
2023-05-17 12:30:00,40.2,40.51,40.17,40.51,1505669.0,38.1296,38.4236,38.1011,38.4236,1505669.0
2023-05-17 13:00:00,40.51,40.59,40.25,40.27,1714590.0,38.4236,38.4995,38.177,38.196,1714590.0
2023-05-17 13:30:00,40.27,40.48,40.25,40.4,977809.0,38.196,38.3952,38.177,38.3193,977809.0
2023-05-17 14:00:00,40.4,40.61,40.37,40.55,1037913.0,38.3193,38.5185,38.2908,38.4616,1037913.0
2023-05-17 14:30:00,40.55,40.59,40.43,40.45,964210.0,38.4616,38.4995,38.3477,38.3667,964210.0
2023-05-17 15:00:00,40.44,40.55,40.36,40.47,1251534.0,38.3572,38.4616,38.2813,38.3857,1251534.0
2023-05-17 15:30:00,40.47,40.5,40.31,40.46,3026710.0,38.3857,38.4141,38.2339,38.3762,3026710.0
2023-05-18 09:30:00,40.32,40.32,39.72,39.77,2359876.0,38.2434,38.2434,37.6743,37.7217,2359876.0
2023-05-18 10:00:00,39.77,40.15,39.76,40.15,1487468.0,37.7217,38.0822,37.7122,38.0822,1487468.0
2023-05-18 10:30:00,40.15,40.15,39.92,39.98,1463598.0,38.0822,38.0822,37.864,37.9209,1463598.0
2023-05-18 11:00:00,39.98,40.03,39.74,39.83,1545573.0,37.9209,37.9683,37.6933,37.7786,1545573.0
2023-05-18 11:30:00,39.83,39.92,39.74,39.8,1357734.0,37.7786,37.864,37.6933,37.7502,1357734.0
2023-05-18 12:00:00,39.8,39.85,39.61,39.72,1312942.0,37.7502,37.7976,37.57,37.6743,1312942.0
2023-05-18 12:30:00,39.72,39.74,39.57,39.65,1190304.0,37.6743,37.6933,37.532,37.6079,1190304.0
2023-05-18 13:00:00,39.65,39.81,39.58,39.7,1133948.0,37.6079,37.7597,37.5415,37.6553,1133948.0
2023-05-18 13:30:00,39.7,39.87,39.69,39.79,1323282.0,37.6553,37.8166,37.6458,37.7407,1323282.0
2023-05-18 14:00:00,39.79,39.95,39.78,39.88,1325261.0,37.7407,37.8925,37.7312,37.8261,1325261.0
2023-05-18 14:30:00,39.88,39.98,39.84,39.98,1261728.0,37.8261,37.9209,37.7881,37.9209,1261728.0
2023-05-18 15:00:00,39.98,40.07,39.93,40.07,1566999.0,37.9209,38.0063,37.8735,38.0063,1566999.0
2023-05-18 15:30:00,40.07,40.29,40.04,40.19,4316423.0,38.0063,38.2149,37.9778,38.1201,4316423.0
2023-05-19 09:30:00,40.33,40.46,40.1,40.32,2044300.0,38.2529,38.3762,38.0347,38.2434,2044300.0
2023-05-19 10:00:00,40.32,40.42,40.22,40.41,1147904.0,38.2434,38.3383,38.1486,38.3288,1147904.0
2023-05-19 10:30:00,40.4,40.45,40.11,40.36,903741.0,38.3193,38.3667,38.0442,38.2813,903741.0
2023-05-19 11:00:00,40.36,40.39,39.63,39.77,1390807.0,38.2813,38.3098,37.5889,37.7217,1390807.0
2023-05-19 11:30:00,39.77,39.95,39.62,39.85,1117211.0,37.7217,37.8925,37.5795,37.7976,1117211.0
2023-05-19 12:00:00,39.85,40.01,39.83,39.91,784325.0,37.7976,37.9494,37.7786,37.8545,784325.0
2023-05-19 12:30:00,39.91,40.0,39.75,39.98,719940.0,37.8545,37.9399,37.7028,37.9209,719940.0
2023-05-19 13:00:00,39.98,40.09,39.98,40.04,720263.0,37.9209,38.0252,37.9209,37.9778,720263.0
2023-05-19 13:30:00,40.04,40.07,39.87,39.88,757141.0,37.9778,38.0063,37.8166,37.8261,757141.0
2023-05-19 14:00:00,39.89,40.01,39.87,39.92,759798.0,37.8355,37.9494,37.8166,37.864,759798.0
2023-05-19 14:30:00,39.91,40.09,39.88,40.07,902929.0,37.8545,38.0252,37.8261,38.0063,902929.0
2023-05-19 15:00:00,40.08,40.13,39.99,40.03,1125877.0,38.0158,38.0632,37.9304,37.9683,1125877.0
2023-05-19 15:30:00,40.04,40.13,39.98,40.03,2161562.0,37.9778,38.0632,37.9209,37.9683,2161562.0
2023-05-22 09:30:00,40.2,40.47,40.11,40.23,2571647.0,38.1296,38.3857,38.0442,38.158,2571647.0
2023-05-22 10:00:00,40.23,40.48,40.1,40.48,1439623.0,38.158,38.3952,38.0347,38.3952,1439623.0
2023-05-22 10:30:00,40.48,40.5,40.19,40.27,1228151.0,38.3952,38.4141,38.1201,38.196,1228151.0
2023-05-22 11:00:00,40.27,40.51,40.24,40.48,1421150.0,38.196,38.4236,38.1675,38.3952,1421150.0
2023-05-22 11:30:00,40.48,40.83,40.44,40.82,1961145.0,38.3952,38.7271,38.3572,38.7177,1961145.0
2023-05-22 12:00:00,40.82,40.88,40.65,40.66,1503005.0,38.7177,38.7746,38.5564,38.5659,1503005.0
2023-05-22 12:30:00,40.66,40.83,40.65,40.83,1143008.0,38.5659,38.7271,38.5564,38.7271,1143008.0
2023-05-22 13:00:00,40.83,40.95,40.7,40.73,1169866.0,38.7271,38.841,38.6038,38.6323,1169866.0
2023-05-22 13:30:00,40.73,40.89,40.72,40.84,890470.0,38.6323,38.784,38.6228,38.7366,890470.0
2023-05-22 14:00:00,40.84,40.98,40.84,40.98,981611.0,38.7366,38.8694,38.7366,38.8694,981611.0
2023-05-22 14:30:00,40.98,41.23,40.93,41.13,1750181.0,38.8694,39.1065,38.822,39.0117,1750181.0
2023-05-22 15:00:00,41.13,41.18,41.01,41.05,1671143.0,39.0117,39.0591,38.8979,38.9358,1671143.0
2023-05-22 15:30:00,41.05,41.09,40.94,40.99,3430761.0,38.9358,38.9737,38.8315,38.8789,3430761.0
2023-05-23 09:30:00,41.01,41.72,40.97,41.46,2434112.0,38.8979,39.5713,38.8599,39.3247,2434112.0
2023-05-23 10:00:00,41.46,41.76,41.34,41.75,1460662.0,39.3247,39.6092,39.2109,39.5998,1460662.0
2023-05-23 10:30:00,41.74,41.81,41.58,41.7,1235147.0,39.5903,39.6567,39.4385,39.5523,1235147.0
2023-05-23 11:00:00,41.7,41.94,41.68,41.91,1081284.0,39.5523,39.78,39.5334,39.7515,1081284.0
2023-05-23 11:30:00,41.91,42.12,41.86,42.02,1613151.0,39.7515,39.9507,39.7041,39.8558,1613151.0
2023-05-23 12:00:00,42.02,42.1,41.89,41.94,1195097.0,39.8558,39.9317,39.7325,39.78,1195097.0
2023-05-23 12:30:00,41.93,41.95,41.68,41.8,1188966.0,39.7705,39.7895,39.5334,39.6472,1188966.0
2023-05-23 13:00:00,41.79,42.03,41.79,41.8,995617.0,39.6377,39.8653,39.6377,39.6472,995617.0
2023-05-23 13:30:00,41.8,41.86,41.67,41.8,1207131.0,39.6472,39.7041,39.5239,39.6472,1207131.0
2023-05-23 14:00:00,41.81,41.9,41.48,41.52,1236291.0,39.6567,39.742,39.3437,39.3816,1236291.0
2023-05-23 14:30:00,41.52,41.64,41.42,41.56,1449206.0,39.3816,39.4954,39.2867,39.4195,1449206.0
2023-05-23 15:00:00,41.56,41.57,41.34,41.44,1458631.0,39.4195,39.429,39.2109,39.3057,1458631.0
2023-05-23 15:30:00,41.44,41.44,41.21,41.21,2987611.0,39.3057,39.3057,39.0876,39.0876,2987611.0
2023-05-24 09:30:00,40.89,41.22,40.76,41.12,2478234.0,38.784,39.0971,38.6607,39.0022,2478234.0
2023-05-24 10:00:00,41.12,41.21,40.68,40.73,1370462.0,39.0022,39.0876,38.5849,38.6323,1370462.0
2023-05-24 10:30:00,40.72,41.14,40.72,41.13,1759296.0,38.6228,39.0212,38.6228,39.0117,1759296.0
2023-05-24 11:00:00,41.13,41.29,40.96,41.12,1450822.0,39.0117,39.1634,38.8504,39.0022,1450822.0
2023-05-24 11:30:00,41.13,41.17,40.77,40.8,1336518.0,39.0117,39.0496,38.6702,38.6987,1336518.0
2023-05-24 12:00:00,40.8,40.86,40.68,40.77,1064095.0,38.6987,38.7556,38.5849,38.6702,1064095.0
2023-05-24 12:30:00,40.77,40.97,40.76,40.89,825801.0,38.6702,38.8599,38.6607,38.784,825801.0
2023-05-24 13:00:00,40.89,40.9,40.77,40.81,795704.0,38.784,38.7935,38.6702,38.7082,795704.0
2023-05-24 13:30:00,40.81,40.91,40.78,40.91,673942.0,38.7082,38.803,38.6797,38.803,673942.0
2023-05-24 14:00:00,40.91,40.96,40.86,40.91,901138.0,38.803,38.8504,38.7556,38.803,901138.0
2023-05-24 14:30:00,40.91,41.01,40.85,41.01,990832.0,38.803,38.8979,38.7461,38.8979,990832.0
2023-05-24 15:00:00,41.01,41.14,40.97,41.02,1148631.0,38.8979,39.0212,38.8599,38.9074,1148631.0
2023-05-24 15:30:00,41.02,41.13,40.85,40.87,2431511.0,38.9074,39.0117,38.7461,38.7651,2431511.0
2023-05-25 09:30:00,40.65,41.23,40.52,41.03,1647598.0,38.5564,39.1065,38.4331,38.9168,1647598.0
2023-05-25 10:00:00,41.04,41.16,40.83,41.11,1081521.0,38.9263,39.0401,38.7271,38.9927,1081521.0
2023-05-25 10:30:00,41.09,41.25,40.99,41.24,923704.0,38.9737,39.1255,38.8789,39.116,923704.0
2023-05-25 11:00:00,41.25,41.29,40.99,41.05,1018407.0,39.1255,39.1634,38.8789,38.9358,1018407.0
2023-05-25 11:30:00,41.05,41.05,40.78,40.8,1119626.0,38.9358,38.9358,38.6797,38.6987,1119626.0
2023-05-25 12:00:00,40.8,40.97,40.74,40.83,942610.0,38.6987,38.8599,38.6418,38.7271,942610.0
2023-05-25 12:30:00,40.83,40.94,40.8,40.81,615177.0,38.7271,38.8315,38.6987,38.7082,615177.0
2023-05-25 13:00:00,40.82,41.0,40.78,40.93,691442.0,38.7177,38.8884,38.6797,38.822,691442.0
2023-05-25 13:30:00,40.93,41.05,40.89,41.02,677697.0,38.822,38.9358,38.784,38.9074,677697.0
2023-05-25 14:00:00,41.03,41.21,41.02,41.12,933450.0,38.9168,39.0876,38.9074,39.0022,933450.0
2023-05-25 14:30:00,41.11,41.12,40.95,41.02,945699.0,38.9927,39.0022,38.841,38.9074,945699.0
2023-05-25 15:00:00,41.02,41.1,40.98,41.01,762279.0,38.9074,38.9832,38.8694,38.8979,762279.0
2023-05-25 15:30:00,41.01,41.04,40.89,40.91,1479386.0,38.8979,38.9263,38.784,38.803,1479386.0
2023-05-26 09:30:00,40.9,41.13,40.77,40.79,1406891.0,38.7935,39.0117,38.6702,38.6892,1406891.0
2023-05-26 10:00:00,40.8,41.35,40.76,41.34,1404240.0,38.6987,39.2204,38.6607,39.2109,1404240.0
2023-05-26 10:30:00,41.34,41.39,41.21,41.21,936969.0,39.2109,39.2583,39.0876,39.0876,936969.0
2023-05-26 11:00:00,41.21,41.41,41.2,41.36,1016608.0,39.0876,39.2773,39.0781,39.2298,1016608.0
2023-05-26 11:30:00,41.36,41.46,41.31,41.4,965098.0,39.2298,39.3247,39.1824,39.2678,965098.0
2023-05-26 12:00:00,41.39,41.52,41.38,41.46,804434.0,39.2583,39.3816,39.2488,39.3247,804434.0
2023-05-26 12:30:00,41.46,41.49,41.32,41.38,783725.0,39.3247,39.3531,39.1919,39.2488,783725.0
2023-05-26 13:00:00,41.39,41.4,41.27,41.33,810538.0,39.2583,39.2678,39.1445,39.2014,810538.0
2023-05-26 13:30:00,41.34,41.4,41.21,41.23,911753.0,39.2109,39.2678,39.0876,39.1065,911753.0
2023-05-26 14:00:00,41.23,41.37,41.19,41.3,675606.0,39.1065,39.2393,39.0686,39.1729,675606.0
2023-05-26 14:30:00,41.3,41.39,41.29,41.3,788538.0,39.1729,39.2583,39.1634,39.1729,788538.0
2023-05-26 15:00:00,41.3,41.36,41.21,41.23,872110.0,39.1729,39.2298,39.0876,39.1065,872110.0
2023-05-26 15:30:00,41.22,41.3,41.17,41.23,1840065.0,39.0971,39.1729,39.0496,39.1065,1840065.0
2023-05-30 09:30:00,41.24,41.42,40.6,40.82,1822879.0,39.116,39.2867,38.509,38.7177,1822879.0
2023-05-30 10:00:00,40.83,40.89,40.46,40.55,1802362.0,38.7271,38.784,38.3762,38.4616,1802362.0
2023-05-30 10:30:00,40.54,40.7,40.49,40.6,1016455.0,38.4521,38.6038,38.4046,38.509,1016455.0
2023-05-30 11:00:00,40.61,40.73,40.33,40.42,863925.0,38.5185,38.6323,38.2529,38.3383,863925.0
2023-05-30 11:30:00,40.42,40.56,40.41,40.52,715181.0,38.3383,38.471,38.3288,38.4331,715181.0
2023-05-30 12:00:00,40.52,40.65,40.4,40.62,550238.0,38.4331,38.5564,38.3193,38.528,550238.0
2023-05-30 12:30:00,40.62,40.64,40.51,40.62,477025.0,38.528,38.5469,38.4236,38.528,477025.0
2023-05-30 13:00:00,40.62,40.64,40.51,40.52,460798.0,38.528,38.5469,38.4236,38.4331,460798.0
2023-05-30 13:30:00,40.52,40.6,40.48,40.55,472459.0,38.4331,38.509,38.3952,38.4616,472459.0
2023-05-30 14:00:00,40.54,40.66,40.47,40.66,452541.0,38.4521,38.5659,38.3857,38.5659,452541.0
2023-05-30 14:30:00,40.66,40.86,40.63,40.75,659714.0,38.5659,38.7556,38.5374,38.6513,659714.0
2023-05-30 15:00:00,40.75,40.9,40.74,40.86,592455.0,38.6513,38.7935,38.6418,38.7556,592455.0
2023-05-30 15:30:00,40.87,41.02,40.85,40.99,1737956.0,38.7651,38.9074,38.7461,38.8789,1737956.0
2023-05-31 09:30:00,40.29,40.47,39.96,39.98,1964450.0,38.2149,38.3857,37.9019,37.9209,1964450.0
2023-05-31 10:00:00,39.98,40.01,39.6,39.63,1388729.0,37.9209,37.9494,37.5605,37.5889,1388729.0
2023-05-31 10:30:00,39.63,39.64,39.38,39.4,1697612.0,37.5889,37.5984,37.3518,37.3708,1697612.0
2023-05-31 11:00:00,39.39,39.51,39.3,39.34,1236277.0,37.3613,37.4751,37.2759,37.3139,1236277.0
2023-05-31 11:30:00,39.34,39.53,39.33,39.41,952405.0,37.3139,37.4941,37.3044,37.3803,952405.0
2023-05-31 12:00:00,39.42,39.52,39.36,39.51,528508.0,37.3898,37.4846,37.3328,37.4751,528508.0
2023-05-31 12:30:00,39.51,39.57,39.41,39.52,546627.0,37.4751,37.532,37.3803,37.4846,546627.0
2023-05-31 13:00:00,39.52,39.62,39.48,39.55,432388.0,37.4846,37.5795,37.4467,37.5131,432388.0
2023-05-31 13:30:00,39.55,39.6,39.38,39.59,821836.0,37.5131,37.5605,37.3518,37.551,821836.0
2023-05-31 14:00:00,39.59,39.69,39.57,39.66,845746.0,37.551,37.6458,37.532,37.6174,845746.0
2023-05-31 14:30:00,39.66,39.75,39.6,39.73,953308.0,37.6174,37.7028,37.5605,37.6838,953308.0
2023-05-31 15:00:00,39.73,39.88,39.71,39.8,987200.0,37.6838,37.8261,37.6648,37.7502,987200.0
2023-05-31 15:30:00,39.8,39.93,39.77,39.82,3264760.0,37.7502,37.8735,37.7217,37.7692,3264760.0
2023-06-01 09:30:00,40.21,40.39,39.68,39.79,1279830.0,38.1391,38.3098,37.6364,37.7407,1279830.0
2023-06-01 10:00:00,39.79,40.08,39.75,39.98,1166140.0,37.7407,38.0158,37.7028,37.9209,1166140.0
2023-06-01 10:30:00,39.98,40.42,39.87,40.39,1336956.0,37.9209,38.3383,37.8166,38.3098,1336956.0
2023-06-01 11:00:00,40.39,40.49,40.32,40.4,1059578.0,38.3098,38.4046,38.2434,38.3193,1059578.0
2023-06-01 11:30:00,40.4,40.49,40.36,40.47,708730.0,38.3193,38.4046,38.2813,38.3857,708730.0
2023-06-01 12:00:00,40.47,40.53,40.41,40.43,685279.0,38.3857,38.4426,38.3288,38.3477,685279.0
2023-06-01 12:30:00,40.43,40.44,40.25,40.33,432312.0,38.3477,38.3572,38.177,38.2529,432312.0
2023-06-01 13:00:00,40.33,40.34,40.23,40.23,584856.0,38.2529,38.2624,38.158,38.158,584856.0
2023-06-01 13:30:00,40.23,40.24,40.08,40.21,844222.0,38.158,38.1675,38.0158,38.1391,844222.0
2023-06-01 14:00:00,40.21,40.22,40.13,40.18,597090.0,38.1391,38.1486,38.0632,38.1106,597090.0
2023-06-01 14:30:00,40.18,40.18,39.96,40.16,749843.0,38.1106,38.1106,37.9019,38.0916,749843.0
2023-06-01 15:00:00,40.16,40.22,39.99,40.0,839326.0,38.0916,38.1486,37.9304,37.9399,839326.0
2023-06-01 15:30:00,39.99,40.09,39.94,40.06,1862904.0,37.9304,38.0252,37.883,37.9968,1862904.0
2023-06-02 09:30:00,40.62,40.82,40.38,40.58,1216140.0,38.528,38.7177,38.3003,38.49,1216140.0
2023-06-02 10:00:00,40.57,41.14,40.5,41.14,1056579.0,38.4805,39.0212,38.4141,39.0212,1056579.0
2023-06-02 10:30:00,41.14,41.18,41.01,41.17,850686.0,39.0212,39.0591,38.8979,39.0496,850686.0
2023-06-02 11:00:00,41.18,41.36,41.11,41.33,861433.0,39.0591,39.2298,38.9927,39.2014,861433.0
2023-06-02 11:30:00,41.34,41.36,41.19,41.3,555002.0,39.2109,39.2298,39.0686,39.1729,555002.0
2023-06-02 12:00:00,41.3,41.39,41.22,41.39,739049.0,39.1729,39.2583,39.0971,39.2583,739049.0
2023-06-02 12:30:00,41.39,41.45,41.34,41.44,597311.0,39.2583,39.3152,39.2109,39.3057,597311.0
2023-06-02 13:00:00,41.44,41.55,41.4,41.52,607427.0,39.3057,39.4101,39.2678,39.3816,607427.0
2023-06-02 13:30:00,41.52,41.53,41.34,41.37,653883.0,39.3816,39.3911,39.2109,39.2393,653883.0
2023-06-02 14:00:00,41.37,41.46,41.35,41.42,653850.0,39.2393,39.3247,39.2204,39.2867,653850.0
2023-06-02 14:30:00,41.42,41.51,41.41,41.5,528633.0,39.2867,39.3721,39.2773,39.3626,528633.0
2023-06-02 15:00:00,41.5,41.54,41.38,41.44,792924.0,39.3626,39.4006,39.2488,39.3057,792924.0
2023-06-02 15:30:00,41.43,41.46,41.2,41.24,2447211.0,39.2962,39.3247,39.0781,39.116,2447211.0
2023-06-05 09:30:00,41.16,41.3,40.6,40.73,1033626.0,39.0401,39.1729,38.509,38.6323,1033626.0
2023-06-05 10:00:00,40.73,40.99,40.6,40.72,901618.0,38.6323,38.8789,38.509,38.6228,901618.0
2023-06-05 10:30:00,40.73,40.99,40.71,40.77,857261.0,38.6323,38.8789,38.6133,38.6702,857261.0
2023-06-05 11:00:00,40.77,40.92,40.75,40.9,512095.0,38.6702,38.8125,38.6513,38.7935,512095.0
2023-06-05 11:30:00,40.89,40.9,40.76,40.81,751458.0,38.784,38.7935,38.6607,38.7082,751458.0
2023-06-05 12:00:00,40.82,40.83,40.75,40.79,714991.0,38.7177,38.7271,38.6513,38.6892,714991.0
2023-06-05 12:30:00,40.79,40.91,40.77,40.82,754009.0,38.6892,38.803,38.6702,38.7177,754009.0
2023-06-05 13:00:00,40.83,40.86,40.71,40.74,663290.0,38.7271,38.7556,38.6133,38.6418,663290.0
2023-06-05 13:30:00,40.73,40.79,40.68,40.72,551637.0,38.6323,38.6892,38.5849,38.6228,551637.0
2023-06-05 14:00:00,40.73,40.75,40.65,40.69,688769.0,38.6323,38.6513,38.5564,38.5943,688769.0
2023-06-05 14:30:00,40.69,40.72,40.55,40.7,1519574.0,38.5943,38.6228,38.4616,38.6038,1519574.0
2023-06-05 15:00:00,40.7,40.72,40.55,40.61,1003423.0,38.6038,38.6228,38.4616,38.5185,1003423.0
2023-06-05 15:30:00,40.61,40.63,40.44,40.45,3663857.0,38.5185,38.5374,38.3572,38.3667,3663857.0
2023-06-06 09:30:00,40.4,40.96,40.26,40.9,2247373.0,38.3193,38.8504,38.1865,38.7935,2247373.0
2023-06-06 10:00:00,40.91,41.07,40.83,40.98,1829011.0,38.803,38.9548,38.7271,38.8694,1829011.0
2023-06-06 10:30:00,40.98,41.4,40.92,41.39,1177687.0,38.8694,39.2678,38.8125,39.2583,1177687.0
2023-06-06 11:00:00,41.4,41.55,41.33,41.47,794342.0,39.2678,39.4101,39.2014,39.3342,794342.0
2023-06-06 11:30:00,41.47,41.62,41.39,41.5,911989.0,39.3342,39.4764,39.2583,39.3626,911989.0
2023-06-06 12:00:00,41.5,41.53,41.22,41.23,635576.0,39.3626,39.3911,39.0971,39.1065,635576.0
2023-06-06 12:30:00,41.23,41.29,41.16,41.22,546306.0,39.1065,39.1634,39.0401,39.0971,546306.0
2023-06-06 13:00:00,41.23,41.27,41.06,41.12,949291.0,39.1065,39.1445,38.9453,39.0022,949291.0
2023-06-06 13:30:00,41.12,41.13,41.03,41.07,569569.0,39.0022,39.0117,38.9168,38.9548,569569.0
2023-06-06 14:00:00,41.07,41.14,40.98,41.13,567154.0,38.9548,39.0212,38.8694,39.0117,567154.0
2023-06-06 14:30:00,41.13,41.22,41.06,41.13,625008.0,39.0117,39.0971,38.9453,39.0117,625008.0
2023-06-06 15:00:00,41.13,41.21,41.06,41.21,883949.0,39.0117,39.0876,38.9453,39.0876,883949.0
2023-06-06 15:30:00,41.21,41.35,41.13,41.25,3071447.0,39.0876,39.2204,39.0117,39.1255,3071447.0
2023-06-07 09:30:00,41.45,41.56,40.99,41.14,1314549.0,39.3152,39.4195,38.8789,39.0212,1314549.0
2023-06-07 10:00:00,41.15,41.45,41.14,41.44,933142.0,39.0307,39.3152,39.0212,39.3057,933142.0
2023-06-07 10:30:00,41.44,41.55,41.3,41.55,685204.0,39.3057,39.4101,39.1729,39.4101,685204.0
2023-06-07 11:00:00,41.55,41.6,41.48,41.59,503552.0,39.4101,39.4575,39.3437,39.448,503552.0
2023-06-07 11:30:00,41.59,41.69,41.35,41.38,534528.0,39.448,39.5428,39.2204,39.2488,534528.0
2023-06-07 12:00:00,41.38,41.69,41.37,41.67,596375.0,39.2488,39.5428,39.2393,39.5239,596375.0
2023-06-07 12:30:00,41.67,41.77,41.66,41.72,507494.0,39.5239,39.6187,39.5144,39.5713,507494.0
2023-06-07 13:00:00,41.72,41.73,41.6,41.61,569138.0,39.5713,39.5808,39.4575,39.467,569138.0
2023-06-07 13:30:00,41.61,41.62,41.45,41.55,497717.0,39.467,39.4764,39.3152,39.4101,497717.0
2023-06-07 14:00:00,41.55,41.82,41.52,41.82,794952.0,39.4101,39.6661,39.3816,39.6661,794952.0
2023-06-07 14:30:00,41.82,41.96,41.75,41.96,730696.0,39.6661,39.7989,39.5998,39.7989,730696.0
2023-06-07 15:00:00,41.96,41.99,41.87,41.99,733132.0,39.7989,39.8274,39.7136,39.8274,733132.0
2023-06-07 15:30:00,41.98,42.14,41.95,42.08,3445720.0,39.8179,39.9697,39.7895,39.9128,3445720.0
2023-06-08 09:30:00,41.7,41.92,41.55,41.78,2507786.0,39.5523,39.761,39.4101,39.6282,2507786.0
2023-06-08 10:00:00,41.79,41.88,41.57,41.85,1160006.0,39.6377,39.7231,39.429,39.6946,1160006.0
2023-06-08 10:30:00,41.84,41.87,41.62,41.81,1211338.0,39.6851,39.7136,39.4764,39.6567,1211338.0
2023-06-08 11:00:00,41.8,41.82,41.62,41.69,723791.0,39.6472,39.6661,39.4764,39.5428,723791.0
2023-06-08 11:30:00,41.68,41.76,41.6,41.71,595856.0,39.5334,39.6092,39.4575,39.5618,595856.0
2023-06-08 12:00:00,41.71,41.83,41.69,41.77,650201.0,39.5618,39.6756,39.5428,39.6187,650201.0
2023-06-08 12:30:00,41.77,41.9,41.73,41.88,954940.0,39.6187,39.742,39.5808,39.7231,954940.0
2023-06-08 13:00:00,41.89,42.02,41.86,42.02,488698.0,39.7325,39.8558,39.7041,39.8558,488698.0
2023-06-08 13:30:00,42.02,42.19,41.99,42.19,835957.0,39.8558,40.0171,39.8274,40.0171,835957.0
2023-06-08 14:00:00,42.19,42.26,42.14,42.26,746282.0,40.0171,40.0835,39.9697,40.0835,746282.0
2023-06-08 14:30:00,42.26,42.32,42.17,42.25,612153.0,40.0835,40.1404,39.9981,40.074,612153.0
2023-06-08 15:00:00,42.25,42.29,42.15,42.25,838547.0,40.074,40.1119,39.9792,40.074,838547.0
2023-06-08 15:30:00,42.25,42.4,42.21,42.35,2214286.0,40.074,40.2163,40.0361,40.1689,2214286.0
2023-06-09 09:30:00,42.33,42.4,42.11,42.22,996935.0,40.1499,40.2163,39.9412,40.0455,996935.0
2023-06-09 10:00:00,42.22,42.44,42.22,42.37,622233.0,40.0455,40.2542,40.0455,40.1878,622233.0
2023-06-09 10:30:00,42.37,42.47,42.32,42.36,668362.0,40.1878,40.2827,40.1404,40.1783,668362.0
2023-06-09 11:00:00,42.36,42.43,42.16,42.25,643972.0,40.1783,40.2447,39.9886,40.074,643972.0
2023-06-09 11:30:00,42.25,42.25,42.07,42.15,802146.0,40.074,40.074,39.9033,39.9792,802146.0
2023-06-09 12:00:00,42.16,42.21,42.1,42.15,486144.0,39.9886,40.0361,39.9317,39.9792,486144.0
2023-06-09 12:30:00,42.15,42.17,42.03,42.14,358932.0,39.9792,39.9981,39.8653,39.9697,358932.0
2023-06-09 13:00:00,42.13,42.14,42.06,42.14,289246.0,39.9602,39.9697,39.8938,39.9697,289246.0
2023-06-09 13:30:00,42.14,42.17,42.08,42.13,403575.0,39.9697,39.9981,39.9128,39.9602,403575.0
2023-06-09 14:00:00,42.12,42.15,42.06,42.09,408100.0,39.9507,39.9792,39.8938,39.9222,408100.0
2023-06-09 14:30:00,42.09,42.11,42.04,42.11,417695.0,39.9222,39.9412,39.8748,39.9412,417695.0
2023-06-09 15:00:00,42.11,42.15,42.07,42.13,436459.0,39.9412,39.9792,39.9033,39.9602,436459.0
2023-06-09 15:30:00,42.12,42.2,42.05,42.13,1579956.0,39.9507,40.0266,39.8843,39.9602,1579956.0
2023-06-12 09:30:00,42.11,42.76,42.01,42.7,1538739.0,39.9412,40.5577,39.8464,40.5008,1538739.0
2023-06-12 10:00:00,42.71,42.76,42.27,42.36,829541.0,40.5103,40.5577,40.093,40.1783,829541.0
2023-06-12 10:30:00,42.35,42.37,42.02,42.12,1032296.0,40.1689,40.1878,39.8558,39.9507,1032296.0
2023-06-12 11:00:00,42.13,42.17,41.71,41.73,1202165.0,39.9602,39.9981,39.5618,39.5808,1202165.0
2023-06-12 11:30:00,41.72,41.73,41.4,41.48,1167904.0,39.5713,39.5808,39.2678,39.3437,1167904.0
2023-06-12 12:00:00,41.47,41.8,41.46,41.7,734656.0,39.3342,39.6472,39.3247,39.5523,734656.0
2023-06-12 12:30:00,41.71,41.86,41.69,41.84,532299.0,39.5618,39.7041,39.5428,39.6851,532299.0
2023-06-12 13:00:00,41.84,41.85,41.72,41.77,583714.0,39.6851,39.6946,39.5713,39.6187,583714.0
2023-06-12 13:30:00,41.77,41.78,41.68,41.7,671590.0,39.6187,39.6282,39.5334,39.5523,671590.0
2023-06-12 14:00:00,41.7,41.75,41.64,41.71,542210.0,39.5523,39.5998,39.4954,39.5618,542210.0
2023-06-12 14:30:00,41.71,41.73,41.51,41.59,856128.0,39.5618,39.5808,39.3721,39.448,856128.0
2023-06-12 15:00:00,41.6,41.8,41.58,41.76,759145.0,39.4575,39.6472,39.4385,39.6092,759145.0
2023-06-12 15:30:00,41.75,41.86,41.73,41.82,2593965.0,39.5998,39.7041,39.5808,39.6661,2593965.0
2023-06-13 09:30:00,41.68,43.1,41.52,43.08,2891629.0,39.5334,40.8802,39.3816,40.8613,2891629.0
2023-06-13 10:00:00,43.08,43.34,42.93,43.15,2027728.0,40.8613,41.1079,40.719,40.9276,2027728.0
2023-06-13 10:30:00,43.15,43.17,42.83,42.89,1100823.0,40.9276,40.9466,40.6241,40.681,1100823.0
2023-06-13 11:00:00,42.9,43.03,42.78,42.98,729997.0,40.6905,40.8138,40.5767,40.7664,729997.0
2023-06-13 11:30:00,42.99,43.04,42.87,42.95,664213.0,40.7759,40.8233,40.6621,40.738,664213.0
2023-06-13 12:00:00,42.96,42.98,42.87,42.88,580532.0,40.7474,40.7664,40.6621,40.6716,580532.0
2023-06-13 12:30:00,42.87,42.92,42.81,42.85,498123.0,40.6621,40.7095,40.6052,40.6431,498123.0
2023-06-13 13:00:00,42.85,42.92,42.77,42.81,583842.0,40.6431,40.7095,40.5672,40.6052,583842.0
2023-06-13 13:30:00,42.81,42.81,42.6,42.64,526146.0,40.6052,40.6052,40.406,40.4439,526146.0
2023-06-13 14:00:00,42.63,42.67,42.54,42.59,464791.0,40.4344,40.4724,40.3491,40.3965,464791.0
2023-06-13 14:30:00,42.59,42.63,42.49,42.62,393675.0,40.3965,40.4344,40.3016,40.4249,393675.0
2023-06-13 15:00:00,42.63,42.75,42.62,42.73,514872.0,40.4344,40.5483,40.4249,40.5293,514872.0
2023-06-13 15:30:00,42.73,42.75,42.53,42.65,2129990.0,40.5293,40.5483,40.3396,40.4534,2129990.0
2023-06-14 09:30:00,42.75,42.99,42.67,42.72,810517.0,40.5483,40.7759,40.4724,40.5198,810517.0
2023-06-14 10:00:00,42.72,42.77,42.55,42.55,1017132.0,40.5198,40.5672,40.3586,40.3586,1017132.0
2023-06-14 10:30:00,42.55,42.72,42.54,42.71,495154.0,40.3586,40.5198,40.3491,40.5103,495154.0
2023-06-14 11:00:00,42.71,42.84,42.7,42.74,478243.0,40.5103,40.6336,40.5008,40.5388,478243.0
2023-06-14 11:30:00,42.74,42.82,42.69,42.74,396897.0,40.5388,40.6146,40.4913,40.5388,396897.0
2023-06-14 12:00:00,42.74,42.75,42.59,42.62,448316.0,40.5388,40.5483,40.3965,40.4249,448316.0
2023-06-14 12:30:00,42.62,42.69,42.57,42.68,336789.0,40.4249,40.4913,40.3775,40.4819,336789.0
2023-06-14 13:00:00,42.69,42.77,42.59,42.68,403750.0,40.4913,40.5672,40.3965,40.4819,403750.0
2023-06-14 13:30:00,42.68,42.73,42.65,42.67,405421.0,40.4819,40.5293,40.4534,40.4724,405421.0
2023-06-14 14:00:00,42.66,42.66,41.99,42.05,1249664.0,40.4629,40.4629,39.8274,39.8843,1249664.0
2023-06-14 14:30:00,42.05,42.37,42.03,42.23,1381891.0,39.8843,40.1878,39.8653,40.055,1381891.0
2023-06-14 15:00:00,42.24,42.41,42.11,42.21,1050282.0,40.0645,40.2258,39.9412,40.0361,1050282.0
2023-06-14 15:30:00,42.21,42.21,41.98,42.08,2324096.0,40.0361,40.0361,39.8179,39.9128,2324096.0
2023-06-15 09:30:00,41.82,42.11,41.62,41.96,1489049.0,39.6661,39.9412,39.4764,39.7989,1489049.0
2023-06-15 10:00:00,41.96,42.08,41.87,41.95,862104.0,39.7989,39.9128,39.7136,39.7895,862104.0
2023-06-15 10:30:00,41.95,42.0,41.8,42.0,676310.0,39.7895,39.8369,39.6472,39.8369,676310.0
2023-06-15 11:00:00,42.01,42.25,41.92,42.25,499787.0,39.8464,40.074,39.761,40.074,499787.0
2023-06-15 11:30:00,42.25,42.25,41.97,42.05,719445.0,40.074,40.074,39.8084,39.8843,719445.0
2023-06-15 12:00:00,42.04,42.19,42.04,42.13,375894.0,39.8748,40.0171,39.8748,39.9602,375894.0
2023-06-15 12:30:00,42.13,42.14,41.97,42.05,748123.0,39.9602,39.9697,39.8084,39.8843,748123.0
2023-06-15 13:00:00,42.05,42.1,41.99,42.01,539397.0,39.8843,39.9317,39.8274,39.8464,539397.0
2023-06-15 13:30:00,42.01,42.1,41.98,42.04,520969.0,39.8464,39.9317,39.8179,39.8748,520969.0
2023-06-15 14:00:00,42.04,42.12,41.99,42.11,517796.0,39.8748,39.9507,39.8274,39.9412,517796.0
2023-06-15 14:30:00,42.11,42.34,42.09,42.33,550593.0,39.9412,40.1594,39.9222,40.1499,550593.0
2023-06-15 15:00:00,42.33,42.37,42.24,42.29,542985.0,40.1499,40.1878,40.0645,40.1119,542985.0
2023-06-15 15:30:00,42.29,42.42,42.26,42.37,1920307.0,40.1119,40.2352,40.0835,40.1878,1920307.0
2023-06-16 09:30:00,42.58,42.74,42.06,42.34,4238056.0,40.387,40.5388,39.8938,40.1594,4238056.0
2023-06-16 10:00:00,42.34,42.6,42.3,42.55,811348.0,40.1594,40.406,40.1214,40.3586,811348.0
2023-06-16 10:30:00,42.54,42.55,42.28,42.31,525761.0,40.3491,40.3586,40.1025,40.1309,525761.0
2023-06-16 11:00:00,42.3,42.36,42.18,42.25,484011.0,40.1214,40.1783,40.0076,40.074,484011.0
2023-06-16 11:30:00,42.26,42.29,42.12,42.26,457734.0,40.0835,40.1119,39.9507,40.0835,457734.0
2023-06-16 12:00:00,42.26,42.35,42.21,42.29,456543.0,40.0835,40.1689,40.0361,40.1119,456543.0
2023-06-16 12:30:00,42.29,42.4,42.28,42.38,327871.0,40.1119,40.2163,40.1025,40.1973,327871.0
2023-06-16 13:00:00,42.39,42.43,42.28,42.36,456735.0,40.2068,40.2447,40.1025,40.1783,456735.0
2023-06-16 13:30:00,42.35,42.38,42.28,42.34,525339.0,40.1689,40.1973,40.1025,40.1594,525339.0
2023-06-16 14:00:00,42.34,42.37,42.29,42.35,473381.0,40.1594,40.1878,40.1119,40.1689,473381.0
2023-06-16 14:30:00,42.34,42.35,42.27,42.31,512406.0,40.1594,40.1689,40.093,40.1309,512406.0
2023-06-16 15:00:00,42.31,42.33,42.24,42.25,650582.0,40.1309,40.1499,40.0645,40.074,650582.0
2023-06-16 15:30:00,42.26,42.37,42.14,42.21,3360166.0,40.0835,40.1878,39.9697,40.0361,3360166.0
2023-06-20 09:30:00,42.12,42.14,41.54,41.66,1018453.0,39.9507,39.9697,39.4006,39.5144,1018453.0
2023-06-20 10:00:00,41.65,41.73,41.38,41.4,867392.0,39.5049,39.5808,39.2488,39.2678,867392.0
2023-06-20 10:30:00,41.39,41.64,41.34,41.64,1130321.0,39.2583,39.4954,39.2109,39.4954,1130321.0
2023-06-20 11:00:00,41.64,41.76,41.62,41.64,442082.0,39.4954,39.6092,39.4764,39.4954,442082.0
2023-06-20 11:30:00,41.63,41.8,41.61,41.74,617016.0,39.4859,39.6472,39.467,39.5903,617016.0
2023-06-20 12:00:00,41.75,41.79,41.64,41.7,465390.0,39.5998,39.6377,39.4954,39.5523,465390.0
2023-06-20 12:30:00,41.7,41.8,41.68,41.8,455748.0,39.5523,39.6472,39.5334,39.6472,455748.0
2023-06-20 13:00:00,41.8,41.84,41.69,41.76,397941.0,39.6472,39.6851,39.5428,39.6092,397941.0
2023-06-20 13:30:00,41.76,41.79,41.71,41.77,503618.0,39.6092,39.6377,39.5618,39.6187,503618.0
2023-06-20 14:00:00,41.77,41.81,41.71,41.79,527326.0,39.6187,39.6567,39.5618,39.6377,527326.0
2023-06-20 14:30:00,41.79,41.8,41.72,41.77,503385.0,39.6377,39.6472,39.5713,39.6187,503385.0
2023-06-20 15:00:00,41.77,41.82,41.72,41.77,496586.0,39.6187,39.6661,39.5713,39.6187,496586.0
2023-06-20 15:30:00,41.77,41.91,41.69,41.88,1983326.0,39.6187,39.7515,39.5428,39.7231,1983326.0
2023-06-21 09:30:00,41.85,41.89,41.53,41.67,991693.0,39.6946,39.7325,39.3911,39.5239,991693.0
2023-06-21 10:00:00,41.68,41.83,41.6,41.83,620936.0,39.5334,39.6756,39.4575,39.6756,620936.0
2023-06-21 10:30:00,41.83,41.92,41.68,41.84,488230.0,39.6756,39.761,39.5334,39.6851,488230.0
2023-06-21 11:00:00,41.85,41.92,41.72,41.91,625864.0,39.6946,39.761,39.5713,39.7515,625864.0
2023-06-21 11:30:00,41.91,41.96,41.84,41.86,458907.0,39.7515,39.7989,39.6851,39.7041,458907.0
2023-06-21 12:00:00,41.86,41.89,41.73,41.84,484414.0,39.7041,39.7325,39.5808,39.6851,484414.0
2023-06-21 12:30:00,41.84,41.84,41.65,41.68,448428.0,39.6851,39.6851,39.5049,39.5334,448428.0
2023-06-21 13:00:00,41.68,41.71,41.61,41.66,411404.0,39.5334,39.5618,39.467,39.5144,411404.0
2023-06-21 13:30:00,41.67,41.71,41.62,41.71,262307.0,39.5239,39.5618,39.4764,39.5618,262307.0
2023-06-21 14:00:00,41.71,41.77,41.69,41.74,309130.0,39.5618,39.6187,39.5428,39.5903,309130.0
2023-06-21 14:30:00,41.74,41.81,41.73,41.79,398700.0,39.5903,39.6567,39.5808,39.6377,398700.0
2023-06-21 15:00:00,41.79,41.81,41.72,41.73,597655.0,39.6377,39.6567,39.5713,39.5808,597655.0
2023-06-21 15:30:00,41.73,41.8,41.64,41.64,1802978.0,39.5808,39.6472,39.4954,39.4954,1802978.0
2023-06-22 09:30:00,41.55,41.63,41.19,41.36,1015398.0,39.4101,39.4859,39.0686,39.2298,1015398.0
2023-06-22 10:00:00,41.35,41.53,41.32,41.48,655320.0,39.2204,39.3911,39.1919,39.3437,655320.0
2023-06-22 10:30:00,41.48,41.5,41.12,41.19,633771.0,39.3437,39.3626,39.0022,39.0686,633771.0
2023-06-22 11:00:00,41.19,41.21,40.92,41.15,802388.0,39.0686,39.0876,38.8125,39.0307,802388.0
2023-06-22 11:30:00,41.16,41.17,41.07,41.12,437168.0,39.0401,39.0496,38.9548,39.0022,437168.0
2023-06-22 12:00:00,41.12,41.22,41.1,41.19,419824.0,39.0022,39.0971,38.9832,39.0686,419824.0
2023-06-22 12:30:00,41.2,41.25,41.14,41.21,270157.0,39.0781,39.1255,39.0212,39.0876,270157.0
2023-06-22 13:00:00,41.21,41.23,41.13,41.22,330207.0,39.0876,39.1065,39.0117,39.0971,330207.0
2023-06-22 13:30:00,41.21,41.22,41.1,41.16,377697.0,39.0876,39.0971,38.9832,39.0401,377697.0
2023-06-22 14:00:00,41.16,41.18,41.07,41.14,603111.0,39.0401,39.0591,38.9548,39.0212,603111.0
2023-06-22 14:30:00,41.14,41.18,41.08,41.08,450758.0,39.0212,39.0591,38.9643,38.9643,450758.0
2023-06-22 15:00:00,41.09,41.14,40.98,40.98,444351.0,38.9737,39.0212,38.8694,38.8694,444351.0
2023-06-22 15:30:00,40.98,41.07,40.95,41.06,2026882.0,38.8694,38.9548,38.841,38.9453,2026882.0
2023-06-23 09:30:00,40.53,40.69,40.29,40.64,842910.0,38.4426,38.5943,38.2149,38.5469,842910.0
2023-06-23 10:00:00,40.65,40.73,40.58,40.61,474740.0,38.5564,38.6323,38.49,38.5185,474740.0
2023-06-23 10:30:00,40.61,40.7,40.57,40.66,563604.0,38.5185,38.6038,38.4805,38.5659,563604.0
2023-06-23 11:00:00,40.67,40.74,40.52,40.64,520614.0,38.5754,38.6418,38.4331,38.5469,520614.0
2023-06-23 11:30:00,40.65,40.68,40.55,40.64,430920.0,38.5564,38.5849,38.4616,38.5469,430920.0
2023-06-23 12:00:00,40.64,40.7,40.59,40.7,479893.0,38.5469,38.6038,38.4995,38.6038,479893.0
2023-06-23 12:30:00,40.7,40.73,40.54,40.63,568104.0,38.6038,38.6323,38.4521,38.5374,568104.0
2023-06-23 13:00:00,40.63,40.63,40.55,40.59,378393.0,38.5374,38.5374,38.4616,38.4995,378393.0
2023-06-23 13:30:00,40.6,40.67,40.55,40.65,439910.0,38.509,38.5754,38.4616,38.5564,439910.0
2023-06-23 14:00:00,40.65,40.67,40.47,40.48,542873.0,38.5564,38.5754,38.3857,38.3952,542873.0
2023-06-23 14:30:00,40.48,40.48,40.34,40.37,707508.0,38.3952,38.3952,38.2624,38.2908,707508.0
2023-06-23 15:00:00,40.36,40.47,40.31,40.45,621320.0,38.2813,38.3857,38.2339,38.3667,621320.0
2023-06-23 15:30:00,40.46,40.7,40.45,40.61,2670661.0,38.3762,38.6038,38.3667,38.5185,2670661.0
2023-06-26 09:30:00,40.78,41.22,40.75,40.97,683628.0,38.6797,39.0971,38.6513,38.8599,683628.0
2023-06-26 10:00:00,40.97,40.98,40.59,40.61,964890.0,38.8599,38.8694,38.4995,38.5185,964890.0
2023-06-26 10:30:00,40.61,40.66,40.45,40.64,776760.0,38.5185,38.5659,38.3667,38.5469,776760.0
2023-06-26 11:00:00,40.64,40.72,40.57,40.57,481847.0,38.5469,38.6228,38.4805,38.4805,481847.0
2023-06-26 11:30:00,40.57,40.74,40.52,40.68,896379.0,38.4805,38.6418,38.4331,38.5849,896379.0
2023-06-26 12:00:00,40.69,40.74,40.64,40.7,486728.0,38.5943,38.6418,38.5469,38.6038,486728.0
2023-06-26 12:30:00,40.71,40.78,40.65,40.73,435577.0,38.6133,38.6797,38.5564,38.6323,435577.0
2023-06-26 13:00:00,40.73,40.79,40.7,40.77,344445.0,38.6323,38.6892,38.6038,38.6702,344445.0
2023-06-26 13:30:00,40.77,40.81,40.71,40.72,554425.0,38.6702,38.7082,38.6133,38.6228,554425.0
2023-06-26 14:00:00,40.71,40.73,40.62,40.68,385870.0,38.6133,38.6323,38.528,38.5849,385870.0
2023-06-26 14:30:00,40.68,40.74,40.67,40.74,444041.0,38.5849,38.6418,38.5754,38.6418,444041.0
2023-06-26 15:00:00,40.73,40.83,40.73,40.83,537206.0,38.6323,38.7271,38.6323,38.7271,537206.0
2023-06-26 15:30:00,40.82,40.86,40.56,40.61,1922644.0,38.7177,38.7556,38.471,38.5185,1922644.0
2023-06-27 09:30:00,40.62,40.65,40.33,40.57,651879.0,38.528,38.5564,38.2529,38.4805,651879.0
2023-06-27 10:00:00,40.56,40.79,40.45,40.68,655013.0,38.471,38.6892,38.3667,38.5849,655013.0
2023-06-27 10:30:00,40.68,40.98,40.63,40.97,577709.0,38.5849,38.8694,38.5374,38.8599,577709.0
2023-06-27 11:00:00,40.97,41.02,40.86,40.9,428720.0,38.8599,38.9074,38.7556,38.7935,428720.0
2023-06-27 11:30:00,40.89,40.92,40.77,40.8,347606.0,38.784,38.8125,38.6702,38.6987,347606.0
2023-06-27 12:00:00,40.8,40.93,40.78,40.87,249719.0,38.6987,38.822,38.6797,38.7651,249719.0
2023-06-27 12:30:00,40.87,41.02,40.85,40.98,285436.0,38.7651,38.9074,38.7461,38.8694,285436.0
2023-06-27 13:00:00,40.98,41.02,40.94,40.96,260148.0,38.8694,38.9074,38.8315,38.8504,260148.0
2023-06-27 13:30:00,40.96,41.05,40.94,41.01,273191.0,38.8504,38.9358,38.8315,38.8979,273191.0
2023-06-27 14:00:00,41.01,41.06,40.98,40.98,325910.0,38.8979,38.9453,38.8694,38.8694,325910.0
2023-06-27 14:30:00,40.99,41.03,40.94,40.97,327880.0,38.8789,38.9168,38.8315,38.8599,327880.0
2023-06-27 15:00:00,40.98,41.01,40.85,40.88,585310.0,38.8694,38.8979,38.7461,38.7746,585310.0
2023-06-27 15:30:00,40.87,41.04,40.85,40.91,1927834.0,38.7651,38.9263,38.7461,38.803,1927834.0
2023-06-28 09:30:00,40.92,40.94,40.47,40.68,1072857.0,38.8125,38.8315,38.3857,38.5849,1072857.0
2023-06-28 10:00:00,40.68,40.78,40.52,40.66,598525.0,38.5849,38.6797,38.4331,38.5659,598525.0
2023-06-28 10:30:00,40.67,40.71,40.48,40.49,646377.0,38.5754,38.6133,38.3952,38.4046,646377.0
2023-06-28 11:00:00,40.48,40.65,40.42,40.63,587460.0,38.3952,38.5564,38.3383,38.5374,587460.0
2023-06-28 11:30:00,40.63,40.71,40.55,40.58,475326.0,38.5374,38.6133,38.4616,38.49,475326.0
2023-06-28 12:00:00,40.57,40.71,40.57,40.7,458171.0,38.4805,38.6133,38.4805,38.6038,458171.0
2023-06-28 12:30:00,40.7,40.74,40.5,40.58,447650.0,38.6038,38.6418,38.4141,38.49,447650.0
2023-06-28 13:00:00,40.58,40.59,40.4,40.45,684817.0,38.49,38.4995,38.3193,38.3667,684817.0
2023-06-28 13:30:00,40.46,40.47,40.38,40.46,430250.0,38.3762,38.3857,38.3003,38.3762,430250.0
2023-06-28 14:00:00,40.46,40.5,40.41,40.46,571955.0,38.3762,38.4141,38.3288,38.3762,571955.0
2023-06-28 14:30:00,40.46,40.52,40.44,40.47,523534.0,38.3762,38.4331,38.3572,38.3857,523534.0
2023-06-28 15:00:00,40.48,40.5,40.38,40.49,743493.0,38.3952,38.4141,38.3003,38.4046,743493.0
2023-06-28 15:30:00,40.48,40.63,40.45,40.63,2639405.0,38.3952,38.5374,38.3667,38.5374,2639405.0
2023-06-29 09:30:00,41.48,42.18,41.36,41.77,2587898.0,39.3437,40.0076,39.2298,39.6187,2587898.0
2023-06-29 10:00:00,41.77,42.12,41.76,42.01,1533806.0,39.6187,39.9507,39.6092,39.8464,1533806.0
2023-06-29 10:30:00,42.0,42.02,41.6,41.68,1048034.0,39.8369,39.8558,39.4575,39.5334,1048034.0
2023-06-29 11:00:00,41.68,41.87,41.65,41.8,1052811.0,39.5334,39.7136,39.5049,39.6472,1052811.0
2023-06-29 11:30:00,41.8,41.98,41.79,41.98,880962.0,39.6472,39.8179,39.6377,39.8179,880962.0
2023-06-29 12:00:00,41.98,42.2,41.94,42.16,1263978.0,39.8179,40.0266,39.78,39.9886,1263978.0
2023-06-29 12:30:00,42.17,42.3,42.15,42.29,1533047.0,39.9981,40.1214,39.9792,40.1119,1533047.0
2023-06-29 13:00:00,42.29,42.38,42.24,42.38,837496.0,40.1119,40.1973,40.0645,40.1973,837496.0
2023-06-29 13:30:00,42.38,42.41,42.33,42.37,761188.0,40.1973,40.2258,40.1499,40.1878,761188.0
2023-06-29 14:00:00,42.37,42.38,42.24,42.33,1129876.0,40.1878,40.1973,40.0645,40.1499,1129876.0
2023-06-29 14:30:00,42.33,42.5,42.32,42.42,1129147.0,40.1499,40.3111,40.1404,40.2352,1129147.0
2023-06-29 15:00:00,42.42,42.51,42.4,42.41,1112758.0,40.2352,40.3206,40.2163,40.2258,1112758.0
2023-06-29 15:30:00,42.4,42.48,42.3,42.46,3333713.0,40.2163,40.2922,40.1214,40.2732,3333713.0
2023-06-30 09:30:00,42.95,43.22,42.72,42.9,2657759.0,40.738,40.994,40.5198,40.6905,2657759.0
2023-06-30 10:00:00,42.91,43.03,42.83,42.98,686660.0,40.7,40.8138,40.6241,40.7664,686660.0
2023-06-30 10:30:00,42.98,43.0,42.62,42.69,735644.0,40.7664,40.7854,40.4249,40.4913,735644.0
2023-06-30 11:00:00,42.69,42.82,42.65,42.79,592706.0,40.4913,40.6146,40.4534,40.5862,592706.0
2023-06-30 11:30:00,42.79,42.9,42.69,42.75,1286699.0,40.5862,40.6905,40.4913,40.5483,1286699.0
2023-06-30 12:00:00,42.75,42.79,42.62,42.77,888915.0,40.5483,40.5862,40.4249,40.5672,888915.0
2023-06-30 12:30:00,42.77,42.83,42.74,42.79,515320.0,40.5672,40.6241,40.5388,40.5862,515320.0
2023-06-30 13:00:00,42.8,42.8,42.64,42.75,625481.0,40.5957,40.5957,40.4439,40.5483,625481.0
2023-06-30 13:30:00,42.75,42.93,42.73,42.88,877892.0,40.5483,40.719,40.5293,40.6716,877892.0
2023-06-30 14:00:00,42.88,42.9,42.78,42.82,953430.0,40.6716,40.6905,40.5767,40.6146,953430.0
2023-06-30 14:30:00,42.83,42.83,42.74,42.8,815528.0,40.6241,40.6241,40.5388,40.5957,815528.0
2023-06-30 15:00:00,42.8,42.83,42.72,42.77,682952.0,40.5957,40.6241,40.5198,40.5672,682952.0
2023-06-30 15:30:00,42.77,42.8,42.67,42.67,2623351.0,40.5672,40.5957,40.4724,40.4724,2623351.0
2023-07-03 09:30:00,42.88,43.11,42.73,43.02,1207295.0,40.6716,40.8897,40.5293,40.8043,1207295.0
2023-07-03 10:00:00,43.03,43.41,42.98,43.29,982504.0,40.8138,41.1743,40.7664,41.0604,982504.0
2023-07-03 10:30:00,43.3,43.43,43.24,43.41,676062.0,41.0699,41.1932,41.013,41.1743,676062.0
2023-07-03 11:00:00,43.41,43.49,43.34,43.47,617134.0,41.1743,41.2501,41.1079,41.2312,617134.0
2023-07-03 11:30:00,43.47,43.6,43.45,43.55,728815.0,41.2312,41.3545,41.2122,41.307,728815.0
2023-07-03 12:00:00,43.55,43.57,43.43,43.46,663056.0,41.307,41.326,41.1932,41.2217,663056.0
2023-07-03 12:30:00,43.46,43.48,43.22,43.36,1759208.0,41.2217,41.2407,40.994,41.1268,1759208.0
2023-07-05 09:30:00,43.23,43.23,42.76,43.04,1632236.0,41.0035,41.0035,40.5577,40.8233,1632236.0
2023-07-05 10:00:00,43.04,43.17,42.9,43.1,577833.0,40.8233,40.9466,40.6905,40.8802,577833.0
2023-07-05 10:30:00,43.1,43.3,43.06,43.27,808677.0,40.8802,41.0699,40.8423,41.0415,808677.0
2023-07-05 11:00:00,43.27,43.48,43.25,43.45,482932.0,41.0415,41.2407,41.0225,41.2122,482932.0
2023-07-05 11:30:00,43.46,43.62,43.44,43.5,733398.0,41.2217,41.3734,41.2027,41.2596,733398.0
2023-07-05 12:00:00,43.5,43.53,43.4,43.49,649807.0,41.2596,41.2881,41.1648,41.2501,649807.0
2023-07-05 12:30:00,43.48,43.5,43.4,43.47,801800.0,41.2407,41.2596,41.1648,41.2312,801800.0
2023-07-05 13:00:00,43.47,43.52,43.45,43.5,370934.0,41.2312,41.2786,41.2122,41.2596,370934.0
2023-07-05 13:30:00,43.5,43.57,43.44,43.55,373012.0,41.2596,41.326,41.2027,41.307,373012.0
2023-07-05 14:00:00,43.55,43.59,43.49,43.56,627919.0,41.307,41.345,41.2501,41.3165,627919.0
2023-07-05 14:30:00,43.57,43.6,43.52,43.57,530570.0,41.326,41.3545,41.2786,41.326,530570.0
2023-07-05 15:00:00,43.57,43.59,43.5,43.56,565344.0,41.326,41.345,41.2596,41.3165,565344.0
2023-07-05 15:30:00,43.55,43.56,43.42,43.48,2894605.0,41.307,41.3165,41.1837,41.2407,2894605.0
2023-07-06 09:30:00,43.22,43.31,42.48,42.63,2004965.0,40.994,41.0794,40.2922,40.4344,2004965.0
2023-07-06 10:00:00,42.61,42.7,42.49,42.51,798382.0,40.4155,40.5008,40.3016,40.3206,798382.0
2023-07-06 10:30:00,42.5,42.57,42.31,42.52,1037664.0,40.3111,40.3775,40.1309,40.3301,1037664.0
2023-07-06 11:00:00,42.54,42.54,42.24,42.36,869718.0,40.3491,40.3491,40.0645,40.1783,869718.0
2023-07-06 11:30:00,42.35,42.65,42.34,42.63,639002.0,40.1689,40.4534,40.1594,40.4344,639002.0
2023-07-06 12:00:00,42.64,42.65,42.51,42.52,558336.0,40.4439,40.4534,40.3206,40.3301,558336.0
2023-07-06 12:30:00,42.52,42.61,42.5,42.59,481581.0,40.3301,40.4155,40.3111,40.3965,481581.0
2023-07-06 13:00:00,42.59,42.66,42.56,42.65,361846.0,40.3965,40.4629,40.368,40.4534,361846.0
2023-07-06 13:30:00,42.65,42.68,42.6,42.66,321033.0,40.4534,40.4819,40.406,40.4629,321033.0
2023-07-06 14:00:00,42.66,42.69,42.61,42.66,438163.0,40.4629,40.4913,40.4155,40.4629,438163.0
2023-07-06 14:30:00,42.66,42.79,42.66,42.77,391782.0,40.4629,40.5862,40.4629,40.5672,391782.0
2023-07-06 15:00:00,42.78,42.82,42.74,42.8,528432.0,40.5767,40.6146,40.5388,40.5957,528432.0
2023-07-06 15:30:00,42.8,42.97,42.75,42.9,2166163.0,40.5957,40.7569,40.5483,40.6905,2166163.0
2023-07-07 09:30:00,42.59,43.09,42.59,43.05,1058860.0,40.3965,40.8707,40.3965,40.8328,1058860.0
2023-07-07 10:00:00,43.05,43.17,42.97,43.14,648743.0,40.8328,40.9466,40.7569,40.9182,648743.0
2023-07-07 10:30:00,43.14,43.17,43.05,43.1,709972.0,40.9182,40.9466,40.8328,40.8802,709972.0
2023-07-07 11:00:00,43.11,43.18,43.05,43.09,511208.0,40.8897,40.9561,40.8328,40.8707,511208.0
2023-07-07 11:30:00,43.09,43.17,43.03,43.09,689869.0,40.8707,40.9466,40.8138,40.8707,689869.0
2023-07-07 12:00:00,43.09,43.15,43.06,43.15,699491.0,40.8707,40.9276,40.8423,40.9276,699491.0
2023-07-07 12:30:00,43.15,43.36,43.1,43.35,538594.0,40.9276,41.1268,40.8802,41.1173,538594.0
2023-07-07 13:00:00,43.35,43.43,43.33,43.41,391452.0,41.1173,41.1932,41.0984,41.1743,391452.0
2023-07-07 13:30:00,43.41,43.42,43.26,43.29,592235.0,41.1743,41.1837,41.032,41.0604,592235.0
2023-07-07 14:00:00,43.29,43.37,43.29,43.34,416360.0,41.0604,41.1363,41.0604,41.1079,416360.0
2023-07-07 14:30:00,43.34,43.36,43.26,43.3,420989.0,41.1079,41.1268,41.032,41.0699,420989.0
2023-07-07 15:00:00,43.29,43.31,43.1,43.12,571676.0,41.0604,41.0794,40.8802,40.8992,571676.0
2023-07-07 15:30:00,43.12,43.13,42.72,42.78,3066587.0,40.8992,40.9087,40.5198,40.5767,3066587.0
2023-07-10 09:30:00,42.71,42.99,42.62,42.84,890491.0,40.5103,40.7759,40.4249,40.6336,890491.0
2023-07-10 10:00:00,42.84,42.95,42.62,42.66,905980.0,40.6336,40.738,40.4249,40.4629,905980.0
2023-07-10 10:30:00,42.67,42.7,42.49,42.56,938673.0,40.4724,40.5008,40.3016,40.368,938673.0
2023-07-10 11:00:00,42.56,42.62,42.43,42.54,797364.0,40.368,40.4249,40.2447,40.3491,797364.0
2023-07-10 11:30:00,42.54,42.73,42.51,42.64,537874.0,40.3491,40.5293,40.3206,40.4439,537874.0
2023-07-10 12:00:00,42.65,42.66,42.58,42.64,611640.0,40.4534,40.4629,40.387,40.4439,611640.0
2023-07-10 12:30:00,42.65,42.68,42.61,42.63,435510.0,40.4534,40.4819,40.4155,40.4344,435510.0
2023-07-10 13:00:00,42.63,42.67,42.55,42.55,537256.0,40.4344,40.4724,40.3586,40.3586,537256.0
2023-07-10 13:30:00,42.55,42.62,42.43,42.59,1813385.0,40.3586,40.4249,40.2447,40.3965,1813385.0
2023-07-10 14:00:00,42.6,42.61,42.5,42.53,458770.0,40.406,40.4155,40.3111,40.3396,458770.0
2023-07-10 14:30:00,42.54,42.55,42.48,42.49,457652.0,40.3491,40.3586,40.2922,40.3016,457652.0
2023-07-10 15:00:00,42.5,42.52,42.35,42.36,1068126.0,40.3111,40.3301,40.1689,40.1783,1068126.0
2023-07-10 15:30:00,42.36,42.43,42.28,42.34,3395849.0,40.1783,40.2447,40.1025,40.1594,3395849.0
2023-07-11 09:30:00,42.35,42.51,42.1,42.14,1437717.0,40.1689,40.3206,39.9317,39.9697,1437717.0
2023-07-11 10:00:00,42.14,42.43,42.07,42.4,1514455.0,39.9697,40.2447,39.9033,40.2163,1514455.0
2023-07-11 10:30:00,42.39,42.73,42.32,42.57,842231.0,40.2068,40.5293,40.1404,40.3775,842231.0
2023-07-11 11:00:00,42.57,42.66,42.55,42.62,801068.0,40.3775,40.4629,40.3586,40.4249,801068.0
2023-07-11 11:30:00,42.62,42.67,42.51,42.52,494964.0,40.4249,40.4724,40.3206,40.3301,494964.0
2023-07-11 12:00:00,42.52,42.69,42.49,42.63,691194.0,40.3301,40.4913,40.3016,40.4344,691194.0
2023-07-11 12:30:00,42.63,42.63,42.53,42.57,683944.0,40.4344,40.4344,40.3396,40.3775,683944.0
2023-07-11 13:00:00,42.57,42.6,42.5,42.55,388252.0,40.3775,40.406,40.3111,40.3586,388252.0
2023-07-11 13:30:00,42.56,42.71,42.52,42.71,466434.0,40.368,40.5103,40.3301,40.5103,466434.0
2023-07-11 14:00:00,42.71,42.75,42.64,42.71,628421.0,40.5103,40.5483,40.4439,40.5103,628421.0
2023-07-11 14:30:00,42.71,42.75,42.65,42.73,689545.0,40.5103,40.5483,40.4534,40.5293,689545.0
2023-07-11 15:00:00,42.74,42.84,42.71,42.83,600417.0,40.5388,40.6336,40.5103,40.6241,600417.0
2023-07-11 15:30:00,42.82,42.93,42.74,42.75,2259564.0,40.6146,40.719,40.5388,40.5483,2259564.0
2023-07-12 09:30:00,43.31,43.85,43.29,43.65,1526050.0,41.0794,41.5916,41.0604,41.4019,1526050.0
2023-07-12 10:00:00,43.66,43.68,43.32,43.51,756219.0,41.4114,41.4304,41.0889,41.2691,756219.0
2023-07-12 10:30:00,43.5,43.6,43.39,43.53,571157.0,41.2596,41.3545,41.1553,41.2881,571157.0
2023-07-12 11:00:00,43.54,43.6,43.25,43.25,727230.0,41.2976,41.3545,41.0225,41.0225,727230.0
2023-07-12 11:30:00,43.26,43.33,43.14,43.24,850885.0,41.032,41.0984,40.9182,41.013,850885.0
2023-07-12 12:00:00,43.23,43.26,43.15,43.19,407149.0,41.0035,41.032,40.9276,40.9656,407149.0
2023-07-12 12:30:00,43.19,43.29,43.18,43.24,475288.0,40.9656,41.0604,40.9561,41.013,475288.0
2023-07-12 13:00:00,43.24,43.25,43.12,43.15,267849.0,41.013,41.0225,40.8992,40.9276,267849.0
2023-07-12 13:30:00,43.15,43.27,43.13,43.27,471659.0,40.9276,41.0415,40.9087,41.0415,471659.0
2023-07-12 14:00:00,43.27,43.27,43.15,43.15,364830.0,41.0415,41.0415,40.9276,40.9276,364830.0
2023-07-12 14:30:00,43.16,43.23,43.15,43.21,429031.0,40.9371,41.0035,40.9276,40.9846,429031.0
2023-07-12 15:00:00,43.22,43.22,43.01,43.08,559409.0,40.994,40.994,40.7949,40.8613,559409.0
2023-07-12 15:30:00,43.09,43.29,43.08,43.27,2719472.0,40.8707,41.0604,40.8613,41.0415,2719472.0
2023-07-13 09:30:00,43.47,43.54,43.29,43.33,857164.0,41.2312,41.2976,41.0604,41.0984,857164.0
2023-07-13 10:00:00,43.33,43.67,43.31,43.66,901684.0,41.0984,41.4209,41.0794,41.4114,901684.0
2023-07-13 10:30:00,43.66,43.76,43.47,43.58,820424.0,41.4114,41.5062,41.2312,41.3355,820424.0
2023-07-13 11:00:00,43.58,43.58,43.43,43.47,835132.0,41.3355,41.3355,41.1932,41.2312,835132.0
2023-07-13 11:30:00,43.47,43.5,43.43,43.48,527225.0,41.2312,41.2596,41.1932,41.2407,527225.0
2023-07-13 12:00:00,43.48,43.58,43.46,43.57,1514859.0,41.2407,41.3355,41.2217,41.326,1514859.0
2023-07-13 12:30:00,43.57,43.63,43.5,43.55,693630.0,41.326,41.3829,41.2596,41.307,693630.0
2023-07-13 13:00:00,43.55,43.55,43.37,43.39,565968.0,41.307,41.307,41.1363,41.1553,565968.0
2023-07-13 13:30:00,43.39,43.47,43.3,43.47,810619.0,41.1553,41.2312,41.0699,41.2312,810619.0
2023-07-13 14:00:00,43.47,43.56,43.45,43.51,932446.0,41.2312,41.3165,41.2122,41.2691,932446.0
2023-07-13 14:30:00,43.52,43.65,43.5,43.65,941298.0,41.2786,41.4019,41.2596,41.4019,941298.0
2023-07-13 15:00:00,43.64,43.66,43.55,43.61,1241262.0,41.3924,41.4114,41.307,41.364,1241262.0
2023-07-13 15:30:00,43.61,43.73,43.58,43.7,3435279.0,41.364,41.4778,41.3355,41.4493,3435279.0
2023-07-14 09:30:00,44.75,45.31,44.51,44.61,5095604.0,42.4452,42.9764,42.2176,42.3125,5095604.0
2023-07-14 10:00:00,44.59,44.66,43.67,43.72,4208122.0,42.2935,42.3599,41.4209,41.4683,4208122.0
2023-07-14 10:30:00,43.72,44.28,43.53,43.97,3163152.0,41.4683,41.9995,41.2881,41.7054,3163152.0
2023-07-14 11:00:00,43.96,44.03,43.78,43.86,1545690.0,41.6959,41.7623,41.5252,41.6011,1545690.0
2023-07-14 11:30:00,43.87,44.24,43.87,44.24,1340558.0,41.6106,41.9615,41.6106,41.9615,1340558.0
2023-07-14 12:00:00,44.24,44.44,43.86,43.9,1333891.0,41.9615,42.1512,41.6011,41.639,1333891.0
2023-07-14 12:30:00,43.89,43.94,43.51,43.55,1059248.0,41.6295,41.677,41.2691,41.307,1059248.0
2023-07-14 13:00:00,43.55,43.64,43.3,43.62,1278778.0,41.307,41.3924,41.0699,41.3734,1278778.0
2023-07-14 13:30:00,43.62,43.76,43.6,43.76,923755.0,41.3734,41.5062,41.3545,41.5062,923755.0
2023-07-14 14:00:00,43.76,43.81,43.57,43.59,560463.0,41.5062,41.5537,41.326,41.345,560463.0
2023-07-14 14:30:00,43.59,43.67,43.48,43.62,827436.0,41.345,41.4209,41.2407,41.3734,827436.0
2023-07-14 15:00:00,43.62,43.76,43.49,43.75,994347.0,41.3734,41.5062,41.2501,41.4967,994347.0
2023-07-14 15:30:00,43.75,43.76,43.5,43.6,2863582.0,41.4967,41.5062,41.2596,41.3545,2863582.0
2023-07-17 09:30:00,43.56,44.33,43.55,44.27,2269083.0,41.3165,42.0469,41.307,41.99,2269083.0
2023-07-17 10:00:00,44.27,44.43,44.2,44.33,1717398.0,41.99,42.1417,41.9236,42.0469,1717398.0
2023-07-17 10:30:00,44.34,44.81,44.33,44.8,1445431.0,42.0564,42.5022,42.0469,42.4927,1445431.0
2023-07-17 11:00:00,44.8,44.82,44.54,44.55,1517271.0,42.4927,42.5116,42.2461,42.2555,1517271.0
2023-07-17 11:30:00,44.54,44.74,44.43,44.68,1315110.0,42.2461,42.4358,42.1417,42.3789,1315110.0
2023-07-17 12:00:00,44.68,44.75,44.57,44.73,907862.0,42.3789,42.4452,42.2745,42.4263,907862.0
2023-07-17 12:30:00,44.72,44.82,44.66,44.7,908194.0,42.4168,42.5116,42.3599,42.3978,908194.0
2023-07-17 13:00:00,44.7,44.86,44.68,44.86,879473.0,42.3978,42.5496,42.3789,42.5496,879473.0
2023-07-17 13:30:00,44.85,45.05,44.83,45.04,1408493.0,42.5401,42.7298,42.5211,42.7203,1408493.0
2023-07-17 14:00:00,45.03,45.1,44.88,45.05,1217188.0,42.7108,42.7772,42.5685,42.7298,1217188.0
2023-07-17 14:30:00,45.05,45.07,44.93,45.07,1217934.0,42.7298,42.7488,42.616,42.7488,1217934.0
2023-07-17 15:00:00,45.07,45.13,44.73,44.76,1654383.0,42.7488,42.8057,42.4263,42.4547,1654383.0
2023-07-17 15:30:00,44.75,44.85,44.64,44.73,2563508.0,42.4452,42.5401,42.3409,42.4263,2563508.0
2023-07-18 09:30:00,44.77,45.23,44.59,45.19,2000679.0,42.4642,42.9005,42.2935,42.8626,2000679.0
2023-07-18 10:00:00,45.2,45.31,45.09,45.22,1505579.0,42.8721,42.9764,42.7677,42.891,1505579.0
2023-07-18 10:30:00,45.23,45.26,45.11,45.23,1194075.0,42.9005,42.929,42.7867,42.9005,1194075.0
2023-07-18 11:00:00,45.23,45.38,45.21,45.36,1077478.0,42.9005,43.0428,42.8816,43.0238,1077478.0
2023-07-18 11:30:00,45.36,45.36,45.14,45.18,999196.0,43.0238,43.0238,42.8152,42.8531,999196.0
2023-07-18 12:00:00,45.18,45.31,45.15,45.31,1102609.0,42.8531,42.9764,42.8246,42.9764,1102609.0
2023-07-18 12:30:00,45.3,45.46,45.21,45.46,1596752.0,42.9669,43.1187,42.8816,43.1187,1596752.0
2023-07-18 13:00:00,45.46,45.62,45.43,45.49,1603971.0,43.1187,43.2704,43.0902,43.1471,1603971.0
2023-07-18 13:30:00,45.5,45.58,45.44,45.55,729833.0,43.1566,43.2325,43.0997,43.204,729833.0
2023-07-18 14:00:00,45.55,45.58,45.39,45.5,855285.0,43.204,43.2325,43.0523,43.1566,855285.0
2023-07-18 14:30:00,45.5,45.56,45.45,45.55,1385994.0,43.1566,43.2135,43.1092,43.204,1385994.0
2023-07-18 15:00:00,45.55,45.7,45.52,45.66,1174759.0,43.204,43.3463,43.1756,43.3084,1174759.0
2023-07-18 15:30:00,45.67,45.68,45.46,45.61,3483281.0,43.3179,43.3273,43.1187,43.261,3483281.0
2023-07-19 09:30:00,45.93,46.07,45.54,46.02,2069054.0,43.5645,43.6973,43.1946,43.6498,2069054.0
2023-07-19 10:00:00,46.02,46.14,45.9,46.07,1080284.0,43.6498,43.7637,43.536,43.6973,1080284.0
2023-07-19 10:30:00,46.07,46.23,46.04,46.18,1089351.0,43.6973,43.849,43.6688,43.8016,1089351.0
2023-07-19 11:00:00,46.18,46.24,46.03,46.21,684293.0,43.8016,43.8585,43.6593,43.8301,684293.0
2023-07-19 11:30:00,46.21,46.32,46.18,46.3,751956.0,43.8301,43.9344,43.8016,43.9154,751956.0
2023-07-19 12:00:00,46.31,46.53,46.3,46.32,1181937.0,43.9249,44.1336,43.9154,43.9344,1181937.0
2023-07-19 12:30:00,46.32,46.32,46.1,46.16,571801.0,43.9344,43.9344,43.7257,43.7826,571801.0
2023-07-19 13:00:00,46.17,46.38,46.09,46.36,873334.0,43.7921,43.9913,43.7162,43.9723,873334.0
2023-07-19 13:30:00,46.36,46.42,46.27,46.41,958938.0,43.9723,44.0292,43.887,44.0198,958938.0
2023-07-19 14:00:00,46.41,46.47,46.34,46.44,930176.0,44.0198,44.0767,43.9534,44.0482,930176.0
2023-07-19 14:30:00,46.44,46.54,46.4,46.54,814080.0,44.0482,44.1431,44.0103,44.1431,814080.0
2023-07-19 15:00:00,46.53,46.57,46.45,46.48,1097466.0,44.1336,44.1715,44.0577,44.0861,1097466.0
2023-07-19 15:30:00,46.48,46.49,46.26,46.26,2204063.0,44.0861,44.0956,43.8775,43.8775,2204063.0
2023-07-20 09:30:00,46.37,46.9,46.21,46.87,1982013.0,43.9818,44.4845,43.8301,44.4561,1982013.0
2023-07-20 10:00:00,46.88,46.88,46.59,46.62,1420882.0,44.4655,44.4655,44.1905,44.2189,1420882.0
2023-07-20 10:30:00,46.62,46.69,46.51,46.68,901718.0,44.2189,44.2853,44.1146,44.2758,901718.0
2023-07-20 11:00:00,46.68,46.71,46.59,46.65,933411.0,44.2758,44.3043,44.1905,44.2474,933411.0
2023-07-20 11:30:00,46.65,46.87,46.59,46.86,688050.0,44.2474,44.4561,44.1905,44.4466,688050.0
2023-07-20 12:00:00,46.86,47.0,46.82,46.98,865924.0,44.4466,44.5794,44.4086,44.5604,865924.0
2023-07-20 12:30:00,46.98,46.98,46.78,46.88,615729.0,44.5604,44.5604,44.3707,44.4655,615729.0
2023-07-20 13:00:00,46.88,46.94,46.81,46.91,687410.0,44.4655,44.5225,44.3991,44.494,687410.0
2023-07-20 13:30:00,46.91,47.0,46.89,46.98,783155.0,44.494,44.5794,44.475,44.5604,783155.0
2023-07-20 14:00:00,46.98,47.09,46.97,47.02,1297142.0,44.5604,44.6647,44.5509,44.5983,1297142.0
2023-07-20 14:30:00,47.02,47.15,47.01,47.13,903998.0,44.5983,44.7216,44.5888,44.7027,903998.0
2023-07-20 15:00:00,47.13,47.24,47.08,47.14,1404356.0,44.7027,44.807,44.6552,44.7122,1404356.0
2023-07-20 15:30:00,47.14,47.17,47.04,47.12,2338456.0,44.7122,44.7406,44.6173,44.6932,2338456.0
2023-07-21 09:30:00,47.18,47.21,46.51,46.62,1974433.0,44.7501,44.7785,44.1146,44.2189,1974433.0
2023-07-21 10:00:00,46.62,46.64,46.32,46.36,1013921.0,44.2189,44.2379,43.9344,43.9723,1013921.0
2023-07-21 10:30:00,46.36,46.42,46.23,46.24,689725.0,43.9723,44.0292,43.849,43.8585,689725.0
2023-07-21 11:00:00,46.25,46.37,46.15,46.29,700569.0,43.868,43.9818,43.7731,43.9059,700569.0
2023-07-21 11:30:00,46.3,46.54,46.29,46.54,759700.0,43.9154,44.1431,43.9059,44.1431,759700.0
2023-07-21 12:00:00,46.54,46.54,46.35,46.44,484013.0,44.1431,44.1431,43.9628,44.0482,484013.0
2023-07-21 12:30:00,46.44,46.48,46.3,46.34,559041.0,44.0482,44.0861,43.9154,43.9534,559041.0
2023-07-21 13:00:00,46.34,46.42,46.25,46.27,480636.0,43.9534,44.0292,43.868,43.887,480636.0
2023-07-21 13:30:00,46.27,46.38,46.26,46.38,515914.0,43.887,43.9913,43.8775,43.9913,515914.0
2023-07-21 14:00:00,46.38,46.4,46.22,46.23,932250.0,43.9913,44.0103,43.8395,43.849,932250.0
2023-07-21 14:30:00,46.24,46.33,46.22,46.24,885447.0,43.8585,43.9439,43.8395,43.8585,885447.0
2023-07-21 15:00:00,46.25,46.26,46.1,46.13,732361.0,43.868,43.8775,43.7257,43.7542,732361.0
2023-07-21 15:30:00,46.13,46.15,45.94,45.96,2393750.0,43.7542,43.7731,43.574,43.5929,2393750.0
2023-07-24 09:30:00,45.97,46.27,45.96,46.24,997497.0,43.6024,43.887,43.5929,43.8585,997497.0
2023-07-24 10:00:00,46.24,46.44,46.22,46.32,932835.0,43.8585,44.0482,43.8395,43.9344,932835.0
2023-07-24 10:30:00,46.32,46.4,46.26,46.39,640941.0,43.9344,44.0103,43.8775,44.0008,640941.0
2023-07-24 11:00:00,46.39,46.51,46.37,46.46,672336.0,44.0008,44.1146,43.9818,44.0672,672336.0
2023-07-24 11:30:00,46.46,46.66,46.45,46.63,370585.0,44.0672,44.2569,44.0577,44.2284,370585.0
2023-07-24 12:00:00,46.62,46.81,46.6,46.76,438710.0,44.2189,44.3991,44.2,44.3517,438710.0
2023-07-24 12:30:00,46.76,46.82,46.67,46.8,414048.0,44.3517,44.4086,44.2664,44.3897,414048.0
2023-07-24 13:00:00,46.79,46.82,46.74,46.81,315158.0,44.3802,44.4086,44.3328,44.3991,315158.0
2023-07-24 13:30:00,46.81,46.83,46.72,46.73,339123.0,44.3991,44.4181,44.3138,44.3233,339123.0
2023-07-24 14:00:00,46.73,46.81,46.47,46.47,532714.0,44.3233,44.3991,44.0767,44.0767,532714.0
2023-07-24 14:30:00,46.47,46.53,46.38,46.39,417336.0,44.0767,44.1336,43.9913,44.0008,417336.0
2023-07-24 15:00:00,46.38,46.47,46.3,46.32,515924.0,43.9913,44.0767,43.9154,43.9344,515924.0
2023-07-24 15:30:00,46.33,46.45,46.3,46.44,1961343.0,43.9439,44.0577,43.9154,44.0482,1961343.0
2023-07-25 09:30:00,46.39,46.64,45.91,45.92,1069896.0,44.0008,44.2379,43.5455,43.555,1069896.0
2023-07-25 10:00:00,45.91,46.06,45.82,45.96,1167368.0,43.5455,43.6878,43.4601,43.5929,1167368.0
2023-07-25 10:30:00,45.95,46.16,45.79,46.08,918015.0,43.5834,43.7826,43.4317,43.7067,918015.0
2023-07-25 11:00:00,46.07,46.11,45.84,45.94,518945.0,43.6973,43.7352,43.4791,43.574,518945.0
2023-07-25 11:30:00,45.95,46.07,45.89,45.91,355183.0,43.5834,43.6973,43.5265,43.5455,355183.0
2023-07-25 12:00:00,45.91,45.99,45.86,45.97,410899.0,43.5455,43.6214,43.4981,43.6024,410899.0
2023-07-25 12:30:00,45.97,46.05,45.96,46.02,334496.0,43.6024,43.6783,43.5929,43.6498,334496.0
2023-07-25 13:00:00,46.02,46.04,45.92,46.0,383670.0,43.6498,43.6688,43.555,43.6309,383670.0
2023-07-25 13:30:00,46.0,46.02,45.95,45.96,356758.0,43.6309,43.6498,43.5834,43.5929,356758.0
2023-07-25 14:00:00,45.96,45.97,45.88,45.96,381356.0,43.5929,43.6024,43.517,43.5929,381356.0
2023-07-25 14:30:00,45.96,46.02,45.52,45.74,897408.0,43.5929,43.6498,43.1756,43.3843,897408.0
2023-07-25 15:00:00,45.74,45.77,45.49,45.51,900501.0,43.3843,43.4127,43.1471,43.1661,900501.0
2023-07-25 15:30:00,45.51,45.53,45.43,45.49,1836749.0,43.1661,43.1851,43.0902,43.1471,1836749.0
2023-07-26 09:30:00,46.48,46.83,46.28,46.45,1825821.0,44.0861,44.4181,43.8964,44.0577,1825821.0
2023-07-26 10:00:00,46.45,46.51,46.31,46.32,1111992.0,44.0577,44.1146,43.9249,43.9344,1111992.0
2023-07-26 10:30:00,46.32,46.43,46.2,46.35,891040.0,43.9344,44.0387,43.8206,43.9628,891040.0
2023-07-26 11:00:00,46.36,46.42,46.26,46.27,747498.0,43.9723,44.0292,43.8775,43.887,747498.0
2023-07-26 11:30:00,46.27,46.31,46.19,46.27,621006.0,43.887,43.9249,43.8111,43.887,621006.0
2023-07-26 12:00:00,46.27,46.41,46.22,46.4,823469.0,43.887,44.0198,43.8395,44.0103,823469.0
2023-07-26 12:30:00,46.4,46.45,46.25,46.27,445382.0,44.0103,44.0577,43.868,43.887,445382.0
2023-07-26 13:00:00,46.27,46.33,46.23,46.25,343427.0,43.887,43.9439,43.849,43.868,343427.0
2023-07-26 13:30:00,46.25,46.26,46.15,46.18,400511.0,43.868,43.8775,43.7731,43.8016,400511.0
2023-07-26 14:00:00,46.17,46.24,46.11,46.17,532314.0,43.7921,43.8585,43.7352,43.7921,532314.0
2023-07-26 14:30:00,46.18,46.66,46.13,46.66,1257079.0,43.8016,44.2569,43.7542,44.2569,1257079.0
2023-07-26 15:00:00,46.66,46.71,46.29,46.37,1925692.0,44.2569,44.3043,43.9059,43.9818,1925692.0
2023-07-26 15:30:00,46.37,46.45,46.25,46.44,3527132.0,43.9818,44.0577,43.868,44.0482,3527132.0
2023-07-27 09:30:00,46.56,46.96,46.45,46.52,1535668.0,44.162,44.5414,44.0577,44.1241,1535668.0
2023-07-27 10:00:00,46.52,46.99,46.44,46.93,1501967.0,44.1241,44.5699,44.0482,44.513,1501967.0
2023-07-27 10:30:00,46.93,47.17,46.63,46.67,1128693.0,44.513,44.7406,44.2284,44.2664,1128693.0
2023-07-27 11:00:00,46.68,46.68,46.44,46.45,703839.0,44.2758,44.2758,44.0482,44.0577,703839.0
2023-07-27 11:30:00,46.45,46.47,46.22,46.28,793666.0,44.0577,44.0767,43.8395,43.8964,793666.0
2023-07-27 12:00:00,46.27,46.3,46.19,46.26,738321.0,43.887,43.9154,43.8111,43.8775,738321.0
2023-07-27 12:30:00,46.26,46.5,46.25,46.41,979742.0,43.8775,44.1051,43.868,44.0198,979742.0
2023-07-27 13:00:00,46.41,46.44,46.22,46.27,926225.0,44.0198,44.0482,43.8395,43.887,926225.0
2023-07-27 13:30:00,46.26,46.29,46.1,46.26,744922.0,43.8775,43.9059,43.7257,43.8775,744922.0
2023-07-27 14:00:00,46.26,46.28,45.94,45.97,1078631.0,43.8775,43.8964,43.574,43.6024,1078631.0
2023-07-27 14:30:00,45.97,46.02,45.88,45.9,770693.0,43.6024,43.6498,43.517,43.536,770693.0
2023-07-27 15:00:00,45.89,45.9,45.71,45.72,814019.0,43.5265,43.536,43.3558,43.3653,814019.0
2023-07-27 15:30:00,45.71,45.81,45.58,45.77,2582055.0,43.3558,43.4507,43.2325,43.4127,2582055.0
2023-07-28 09:30:00,46.05,46.17,45.57,45.96,1272887.0,43.6783,43.7921,43.223,43.5929,1272887.0
2023-07-28 10:00:00,45.96,46.04,45.86,46.03,589439.0,43.5929,43.6688,43.4981,43.6593,589439.0
2023-07-28 10:30:00,46.03,46.16,46.0,46.15,576014.0,43.6593,43.7826,43.6309,43.7731,576014.0
2023-07-28 11:00:00,46.15,46.22,46.07,46.2,420196.0,43.7731,43.8395,43.6973,43.8206,420196.0
2023-07-28 11:30:00,46.19,46.22,46.07,46.09,426143.0,43.8111,43.8395,43.6973,43.7162,426143.0
2023-07-28 12:00:00,46.09,46.23,46.02,46.19,448764.0,43.7162,43.849,43.6498,43.8111,448764.0
2023-07-28 12:30:00,46.19,46.21,46.11,46.15,342975.0,43.8111,43.8301,43.7352,43.7731,342975.0
2023-07-28 13:00:00,46.16,46.16,46.03,46.05,548699.0,43.7826,43.7826,43.6593,43.6783,548699.0
2023-07-28 13:30:00,46.05,46.07,45.77,45.84,960343.0,43.6783,43.6973,43.4127,43.4791,960343.0
2023-07-28 14:00:00,45.83,46.0,45.83,45.99,619021.0,43.4696,43.6309,43.4696,43.6214,619021.0
2023-07-28 14:30:00,45.99,46.16,45.99,46.14,733275.0,43.6214,43.7826,43.6214,43.7637,733275.0
2023-07-28 15:00:00,46.14,46.23,46.07,46.08,826128.0,43.7637,43.849,43.6973,43.7067,826128.0
2023-07-28 15:30:00,46.07,46.17,46.05,46.14,1578397.0,43.6973,43.7921,43.6783,43.7637,1578397.0
2023-07-31 09:30:00,46.34,46.68,46.23,46.47,882965.0,43.9534,44.2758,43.849,44.0767,882965.0
2023-07-31 10:00:00,46.48,46.48,46.29,46.47,398297.0,44.0861,44.0861,43.9059,44.0767,398297.0
2023-07-31 10:30:00,46.46,46.47,46.14,46.23,451484.0,44.0672,44.0767,43.7637,43.849,451484.0
2023-07-31 11:00:00,46.23,46.24,46.1,46.12,341988.0,43.849,43.8585,43.7257,43.7447,341988.0
2023-07-31 11:30:00,46.12,46.19,45.96,45.97,413468.0,43.7447,43.8111,43.5929,43.6024,413468.0
2023-07-31 12:00:00,45.97,46.12,45.96,46.09,439821.0,43.6024,43.7447,43.5929,43.7162,439821.0
2023-07-31 12:30:00,46.09,46.09,46.0,46.0,190588.0,43.7162,43.7162,43.6309,43.6309,190588.0
2023-07-31 13:00:00,46.01,46.04,45.92,45.94,273222.0,43.6404,43.6688,43.555,43.574,273222.0
2023-07-31 13:30:00,45.93,46.0,45.93,45.95,240773.0,43.5645,43.6309,43.5645,43.5834,240773.0
2023-07-31 14:00:00,45.95,45.97,45.86,45.91,329773.0,43.5834,43.6024,43.4981,43.5455,329773.0
2023-07-31 14:30:00,45.92,45.95,45.87,45.94,261185.0,43.555,43.5834,43.5076,43.574,261185.0
2023-07-31 15:00:00,45.94,45.95,45.88,45.93,270887.0,43.574,43.5834,43.517,43.5645,270887.0
2023-07-31 15:30:00,45.94,46.18,45.86,46.17,1531573.0,43.574,43.8016,43.4981,43.7921,1531573.0
2023-08-01 09:30:00,46.01,46.16,45.81,45.91,660226.0,43.6404,43.7826,43.4507,43.5455,660226.0
2023-08-01 10:00:00,45.91,45.98,45.58,45.63,932243.0,43.5455,43.6119,43.2325,43.2799,932243.0
2023-08-01 10:30:00,45.63,45.63,45.34,45.41,696162.0,43.2799,43.2799,43.0049,43.0713,696162.0
2023-08-01 11:00:00,45.41,45.56,45.37,45.41,355949.0,43.0713,43.2135,43.0333,43.0713,355949.0
2023-08-01 11:30:00,45.41,45.56,45.41,45.45,463910.0,43.0713,43.2135,43.0713,43.1092,463910.0
2023-08-01 12:00:00,45.45,45.5,45.43,45.47,413585.0,43.1092,43.1566,43.0902,43.1282,413585.0
2023-08-01 12:30:00,45.48,45.54,45.46,45.52,731749.0,43.1376,43.1946,43.1187,43.1756,731749.0
2023-08-01 13:00:00,45.52,45.56,45.4,45.5,482718.0,43.1756,43.2135,43.0618,43.1566,482718.0
2023-08-01 13:30:00,45.5,45.57,45.49,45.54,512173.0,43.1566,43.223,43.1471,43.1946,512173.0
2023-08-01 14:00:00,45.54,45.6,45.52,45.56,465854.0,43.1946,43.2515,43.1756,43.2135,465854.0
2023-08-01 14:30:00,45.56,45.63,45.54,45.6,461906.0,43.2135,43.2799,43.1946,43.2515,461906.0
2023-08-01 15:00:00,45.61,45.66,45.59,45.62,475661.0,43.261,43.3084,43.242,43.2704,475661.0
2023-08-01 15:30:00,45.62,45.79,45.59,45.72,1591293.0,43.2704,43.4317,43.242,43.3653,1591293.0
2023-08-02 09:30:00,45.1,45.17,44.8,44.8,1063493.0,42.7772,42.8436,42.4927,42.4927,1063493.0
2023-08-02 10:00:00,44.8,45.0,44.76,44.91,767564.0,42.4927,42.6824,42.4547,42.597,767564.0
2023-08-02 10:30:00,44.91,45.0,44.56,44.58,713599.0,42.597,42.6824,42.265,42.284,713599.0
2023-08-02 11:00:00,44.59,44.84,44.56,44.81,622035.0,42.2935,42.5306,42.265,42.5022,622035.0
2023-08-02 11:30:00,44.8,44.9,44.79,44.84,512984.0,42.4927,42.5875,42.4832,42.5306,512984.0
2023-08-02 12:00:00,44.84,44.99,44.83,44.95,489466.0,42.5306,42.6729,42.5211,42.6349,489466.0
2023-08-02 12:30:00,44.95,44.98,44.83,44.86,365050.0,42.6349,42.6634,42.5211,42.5496,365050.0
2023-08-02 13:00:00,44.85,44.94,44.84,44.87,353024.0,42.5401,42.6255,42.5306,42.5591,353024.0
2023-08-02 13:30:00,44.87,44.95,44.85,44.9,424296.0,42.5591,42.6349,42.5401,42.5875,424296.0
2023-08-02 14:00:00,44.9,44.96,44.88,44.92,425419.0,42.5875,42.6444,42.5685,42.6065,425419.0
2023-08-02 14:30:00,44.93,45.01,44.92,44.98,371402.0,42.616,42.6919,42.6065,42.6634,371402.0
2023-08-02 15:00:00,44.98,45.01,44.89,44.9,677166.0,42.6634,42.6919,42.578,42.5875,677166.0
2023-08-02 15:30:00,44.89,45.14,44.89,45.09,1932140.0,42.578,42.8152,42.578,42.7677,1932140.0
2023-08-03 09:30:00,44.71,44.86,44.51,44.68,1051876.0,42.736,42.8794,42.5449,42.7074,1051876.0
2023-08-03 10:00:00,44.67,44.85,44.65,44.73,822770.0,42.6978,42.8699,42.6787,42.7552,822770.0
2023-08-03 10:30:00,44.72,45.09,44.71,45.04,739937.0,42.7456,43.0993,42.736,43.0515,739937.0
2023-08-03 11:00:00,45.05,45.07,44.89,44.98,525912.0,43.061,43.0802,42.9081,42.9941,525912.0
2023-08-03 11:30:00,44.98,45.12,44.95,45.09,545562.0,42.9941,43.1279,42.9654,43.0993,545562.0
2023-08-03 12:00:00,45.09,45.2,45.05,45.17,571935.0,43.0993,43.2044,43.061,43.1757,571935.0
2023-08-03 12:30:00,45.17,45.31,45.17,45.3,278516.0,43.1757,43.3096,43.1757,43.3,278516.0
2023-08-03 13:00:00,45.3,45.39,45.21,45.37,664337.0,43.3,43.386,43.214,43.3669,664337.0
2023-08-03 13:30:00,45.36,45.39,45.26,45.28,609956.0,43.3573,43.386,43.2618,43.2809,609956.0
2023-08-03 14:00:00,45.29,45.34,45.21,45.3,426481.0,43.2904,43.3382,43.214,43.3,426481.0
2023-08-03 14:30:00,45.29,45.29,45.17,45.24,448849.0,43.2904,43.2904,43.1757,43.2426,448849.0
2023-08-03 15:00:00,45.23,45.24,45.13,45.14,440276.0,43.2331,43.2426,43.1375,43.1471,440276.0
2023-08-03 15:30:00,45.14,45.21,45.1,45.14,1691804.0,43.1471,43.214,43.1088,43.1471,1691804.0
2023-08-04 09:30:00,45.1,45.48,44.93,45.39,865971.0,43.1088,43.472,42.9463,43.386,865971.0
2023-08-04 10:00:00,45.4,45.68,45.32,45.67,689599.0,43.3956,43.6632,43.3191,43.6537,689599.0
2023-08-04 10:30:00,45.66,45.7,45.48,45.57,471281.0,43.6441,43.6823,43.472,43.5581,471281.0
2023-08-04 11:00:00,45.57,45.57,45.36,45.38,417328.0,43.5581,43.5581,43.3573,43.3765,417328.0
2023-08-04 11:30:00,45.39,45.46,45.34,45.45,344858.0,43.386,43.4529,43.3382,43.4434,344858.0
2023-08-04 12:00:00,45.45,45.46,45.25,45.33,405946.0,43.4434,43.4529,43.2522,43.3287,405946.0
2023-08-04 12:30:00,45.34,45.4,45.25,45.37,213961.0,43.3382,43.3956,43.2522,43.3669,213961.0
2023-08-04 13:00:00,45.37,45.41,45.25,45.28,272101.0,43.3669,43.4051,43.2522,43.2809,272101.0
2023-08-04 13:30:00,45.29,45.33,45.2,45.22,370225.0,43.2904,43.3287,43.2044,43.2235,370225.0
2023-08-04 14:00:00,45.22,45.22,44.88,44.96,606485.0,43.2235,43.2235,42.8985,42.975,606485.0
2023-08-04 14:30:00,44.95,44.98,44.8,44.8,650239.0,42.9654,42.9941,42.8221,42.8221,650239.0
2023-08-04 15:00:00,44.8,44.86,44.72,44.8,498380.0,42.8221,42.8794,42.7456,42.8221,498380.0
2023-08-04 15:30:00,44.81,44.89,44.7,44.86,2248165.0,42.8316,42.9081,42.7265,42.8794,2248165.0
2023-08-07 09:30:00,45.18,45.43,45.05,45.27,615076.0,43.1853,43.4243,43.061,43.2713,615076.0
2023-08-07 10:00:00,45.27,45.42,45.19,45.36,521836.0,43.2713,43.4147,43.1949,43.3573,521836.0
2023-08-07 10:30:00,45.36,45.46,45.31,45.41,403782.0,43.3573,43.4529,43.3096,43.4051,403782.0
2023-08-07 11:00:00,45.41,45.41,45.15,45.2,366972.0,43.4051,43.4051,43.1566,43.2044,366972.0
2023-08-07 11:30:00,45.2,45.28,45.13,45.2,238270.0,43.2044,43.2809,43.1375,43.2044,238270.0
2023-08-07 12:00:00,45.2,45.23,45.12,45.16,246374.0,43.2044,43.2331,43.1279,43.1662,246374.0
2023-08-07 12:30:00,45.16,45.2,45.06,45.07,192132.0,43.1662,43.2044,43.0706,43.0802,192132.0
2023-08-07 13:00:00,45.08,45.14,45.06,45.13,186701.0,43.0897,43.1471,43.0706,43.1375,186701.0
2023-08-07 13:30:00,45.14,45.2,45.1,45.15,269837.0,43.1471,43.2044,43.1088,43.1566,269837.0
2023-08-07 14:00:00,45.15,45.16,45.0,45.03,274494.0,43.1566,43.1662,43.0132,43.0419,274494.0
2023-08-07 14:30:00,45.02,45.07,44.94,44.96,401350.0,43.0324,43.0802,42.9559,42.975,401350.0
2023-08-07 15:00:00,44.96,45.0,44.91,44.93,367741.0,42.975,43.0132,42.9272,42.9463,367741.0
2023-08-07 15:30:00,44.93,45.11,44.92,45.07,1591798.0,42.9463,43.1184,42.9368,43.0802,1591798.0
2023-08-08 09:30:00,43.98,44.09,43.38,43.96,1629710.0,42.0383,42.1434,41.4648,42.0192,1629710.0
2023-08-08 10:00:00,43.94,44.13,43.77,43.87,786630.0,42.0,42.1817,41.8375,41.9331,786630.0
2023-08-08 10:30:00,43.86,43.94,43.68,43.81,663417.0,41.9236,42.0,41.7515,41.8758,663417.0
2023-08-08 11:00:00,43.82,43.95,43.77,43.94,794502.0,41.8853,42.0096,41.8375,42.0,794502.0
2023-08-08 11:30:00,43.94,44.03,43.87,43.88,552077.0,42.0,42.0861,41.9331,41.9427,552077.0
2023-08-08 12:00:00,43.88,44.29,43.87,44.2,563809.0,41.9427,42.3346,41.9331,42.2486,563809.0
2023-08-08 12:30:00,44.2,44.27,44.13,44.17,421805.0,42.2486,42.3155,42.1817,42.2199,421805.0
2023-08-08 13:00:00,44.16,44.29,44.13,44.18,389693.0,42.2103,42.3346,42.1817,42.2294,389693.0
2023-08-08 13:30:00,44.19,44.26,44.15,44.25,367546.0,42.239,42.3059,42.2008,42.2964,367546.0
2023-08-08 14:00:00,44.26,44.36,44.23,44.27,371762.0,42.3059,42.4015,42.2772,42.3155,371762.0
2023-08-08 14:30:00,44.27,44.39,44.19,44.34,423387.0,42.3155,42.4302,42.239,42.3824,423387.0
2023-08-08 15:00:00,44.34,44.5,44.32,44.48,509240.0,42.3824,42.5353,42.3633,42.5162,509240.0
2023-08-08 15:30:00,44.48,44.55,44.35,44.46,1730650.0,42.5162,42.5831,42.3919,42.4971,1730650.0
2023-08-09 09:30:00,44.22,44.22,43.89,44.01,804514.0,42.2677,42.2677,41.9522,42.0669,804514.0
2023-08-09 10:00:00,44.02,44.19,44.01,44.18,590157.0,42.0765,42.239,42.0669,42.2294,590157.0
2023-08-09 10:30:00,44.18,44.25,43.99,44.05,362554.0,42.2294,42.2964,42.0478,42.1052,362554.0
2023-08-09 11:00:00,44.05,44.07,43.8,43.84,411736.0,42.1052,42.1243,41.8662,41.9045,411736.0
2023-08-09 11:30:00,43.84,43.87,43.57,43.63,608224.0,41.9045,41.9331,41.6464,41.7037,608224.0
2023-08-09 12:00:00,43.63,43.74,43.59,43.66,390221.0,41.7037,41.8089,41.6655,41.7324,390221.0
2023-08-09 12:30:00,43.65,43.72,43.59,43.66,319390.0,41.7228,41.7898,41.6655,41.7324,319390.0
2023-08-09 13:00:00,43.67,43.77,43.64,43.74,283161.0,41.742,41.8375,41.7133,41.8089,283161.0
2023-08-09 13:30:00,43.74,43.85,43.73,43.85,422658.0,41.8089,41.914,41.7993,41.914,422658.0
2023-08-09 14:00:00,43.86,43.92,43.84,43.9,269716.0,41.9236,41.9809,41.9045,41.9618,269716.0
2023-08-09 14:30:00,43.9,44.03,43.89,43.98,400494.0,41.9618,42.0861,41.9522,42.0383,400494.0
2023-08-09 15:00:00,43.98,44.06,43.98,44.01,508090.0,42.0383,42.1147,42.0383,42.0669,508090.0
2023-08-09 15:30:00,44.01,44.03,43.69,43.73,2356033.0,42.0669,42.0861,41.7611,41.7993,2356033.0
2023-08-10 09:30:00,44.0,44.33,44.0,44.3,854261.0,42.0574,42.3728,42.0574,42.3441,854261.0
2023-08-10 10:00:00,44.3,44.39,44.1,44.23,673504.0,42.3441,42.4302,42.153,42.2772,673504.0
2023-08-10 10:30:00,44.23,44.26,43.96,44.1,550871.0,42.2772,42.3059,42.0192,42.153,550871.0
2023-08-10 11:00:00,44.11,44.11,43.93,43.99,413159.0,42.1625,42.1625,41.9905,42.0478,413159.0
2023-08-10 11:30:00,43.99,44.03,43.85,43.95,491543.0,42.0478,42.0861,41.914,42.0096,491543.0
2023-08-10 12:00:00,43.95,43.96,43.64,43.68,413872.0,42.0096,42.0192,41.7133,41.7515,413872.0
2023-08-10 12:30:00,43.67,43.87,43.65,43.69,418831.0,41.742,41.9331,41.7228,41.7611,418831.0
2023-08-10 13:00:00,43.69,43.8,43.67,43.77,349524.0,41.7611,41.8662,41.742,41.8375,349524.0
2023-08-10 13:30:00,43.77,43.83,43.65,43.66,364098.0,41.8375,41.8949,41.7228,41.7324,364098.0
2023-08-10 14:00:00,43.66,43.91,43.64,43.77,295250.0,41.7324,41.9714,41.7133,41.8375,295250.0
2023-08-10 14:30:00,43.77,43.98,43.7,43.96,364614.0,41.8375,42.0383,41.7706,42.0192,364614.0
2023-08-10 15:00:00,43.97,43.97,43.77,43.78,510244.0,42.0287,42.0287,41.8375,41.8471,510244.0
2023-08-10 15:30:00,43.78,43.79,43.62,43.67,2048402.0,41.8471,41.8567,41.6942,41.742,2048402.0
2023-08-11 09:30:00,43.51,43.6,43.37,43.49,515350.0,41.589,41.6751,41.4552,41.5699,515350.0
2023-08-11 10:00:00,43.5,43.79,43.5,43.74,534875.0,41.5795,41.8567,41.5795,41.8089,534875.0
2023-08-11 10:30:00,43.75,43.85,43.63,43.68,421983.0,41.8184,41.914,41.7037,41.7515,421983.0
2023-08-11 11:00:00,43.68,43.73,43.55,43.7,321377.0,41.7515,41.7993,41.6273,41.7706,321377.0
2023-08-11 11:30:00,43.7,43.8,43.66,43.8,332379.0,41.7706,41.8662,41.7324,41.8662,332379.0
2023-08-11 12:00:00,43.8,43.83,43.62,43.66,274372.0,41.8662,41.8949,41.6942,41.7324,274372.0
2023-08-11 12:30:00,43.66,43.71,43.6,43.64,214066.0,41.7324,41.7802,41.6751,41.7133,214066.0
2023-08-11 13:00:00,43.64,43.7,43.63,43.67,246992.0,41.7133,41.7706,41.7037,41.742,246992.0
2023-08-11 13:30:00,43.67,43.7,43.55,43.61,267860.0,41.742,41.7706,41.6273,41.6846,267860.0
2023-08-11 14:00:00,43.62,43.78,43.59,43.75,230426.0,41.6942,41.8471,41.6655,41.8184,230426.0
2023-08-11 14:30:00,43.75,43.82,43.71,43.8,318077.0,41.8184,41.8853,41.7802,41.8662,318077.0
2023-08-11 15:00:00,43.8,43.81,43.69,43.75,298433.0,41.8662,41.8758,41.7611,41.8184,298433.0
2023-08-11 15:30:00,43.75,43.81,43.69,43.74,980564.0,41.8184,41.8758,41.7611,41.8089,980564.0
2023-08-14 09:30:00,43.53,43.53,43.27,43.39,1027532.0,41.6081,41.6081,41.3596,41.4743,1027532.0
2023-08-14 10:00:00,43.39,43.64,43.35,43.57,909376.0,41.4743,41.7133,41.4361,41.6464,909376.0
2023-08-14 10:30:00,43.57,43.84,43.51,43.8,672937.0,41.6464,41.9045,41.589,41.8662,672937.0
2023-08-14 11:00:00,43.79,43.86,43.67,43.8,604910.0,41.8567,41.9236,41.742,41.8662,604910.0
2023-08-14 11:30:00,43.8,43.91,43.74,43.78,395806.0,41.8662,41.9714,41.8089,41.8471,395806.0
2023-08-14 12:00:00,43.79,43.85,43.69,43.74,423871.0,41.8567,41.914,41.7611,41.8089,423871.0
2023-08-14 12:30:00,43.75,43.85,43.71,43.82,251392.0,41.8184,41.914,41.7802,41.8853,251392.0
2023-08-14 13:00:00,43.82,43.84,43.71,43.75,329049.0,41.8853,41.9045,41.7802,41.8184,329049.0
2023-08-14 13:30:00,43.75,43.81,43.69,43.74,377821.0,41.8184,41.8758,41.7611,41.8089,377821.0
2023-08-14 14:00:00,43.73,43.74,43.65,43.66,208731.0,41.7993,41.8089,41.7228,41.7324,208731.0
2023-08-14 14:30:00,43.66,43.68,43.57,43.61,279329.0,41.7324,41.7515,41.6464,41.6846,279329.0
2023-08-14 15:00:00,43.62,43.64,43.53,43.57,339982.0,41.6942,41.7133,41.6081,41.6464,339982.0
2023-08-14 15:30:00,43.56,43.76,43.53,43.75,1170302.0,41.6368,41.828,41.6081,41.8184,1170302.0
2023-08-15 09:30:00,43.13,43.26,42.81,43.06,1506755.0,41.2258,41.3501,40.9199,41.1589,1506755.0
2023-08-15 10:00:00,43.05,43.06,42.76,42.91,660029.0,41.1493,41.1589,40.8721,41.0155,660029.0
2023-08-15 10:30:00,42.91,43.0,42.77,42.83,639747.0,41.0155,41.1015,40.8817,40.939,639747.0
2023-08-15 11:00:00,42.83,42.92,42.76,42.84,528366.0,40.939,41.0251,40.8721,40.9486,528366.0
2023-08-15 11:30:00,42.84,42.98,42.83,42.98,699341.0,40.9486,41.0824,40.939,41.0824,699341.0
2023-08-15 12:00:00,42.98,42.98,42.85,42.88,420512.0,41.0824,41.0824,40.9582,40.9868,420512.0
2023-08-15 12:30:00,42.88,42.89,42.65,42.7,645535.0,40.9868,40.9964,40.767,40.8148,645535.0
2023-08-15 13:00:00,42.7,42.85,42.68,42.84,492173.0,40.8148,40.9582,40.7957,40.9486,492173.0
2023-08-15 13:30:00,42.84,42.85,42.71,42.73,479713.0,40.9486,40.9582,40.8243,40.8435,479713.0
2023-08-15 14:00:00,42.73,42.82,42.7,42.72,374244.0,40.8435,40.9295,40.8148,40.8339,374244.0
2023-08-15 14:30:00,42.72,42.78,42.71,42.74,434681.0,40.8339,40.8913,40.8243,40.853,434681.0
2023-08-15 15:00:00,42.74,42.76,42.53,42.53,651038.0,40.853,40.8721,40.6523,40.6523,651038.0
2023-08-15 15:30:00,42.53,42.8,42.52,42.72,2071226.0,40.6523,40.9104,40.6427,40.8339,2071226.0
2023-08-16 09:30:00,42.66,42.73,42.45,42.59,587752.0,40.7766,40.8435,40.5758,40.7096,587752.0
2023-08-16 10:00:00,42.59,42.66,42.37,42.4,421153.0,40.7096,40.7766,40.4994,40.528,421153.0
2023-08-16 10:30:00,42.4,42.49,42.31,42.46,555648.0,40.528,40.6141,40.442,40.5854,555648.0
2023-08-16 11:00:00,42.47,42.52,42.34,42.4,568100.0,40.5949,40.6427,40.4707,40.528,568100.0
2023-08-16 11:30:00,42.4,42.44,42.32,42.37,349674.0,40.528,40.5663,40.4516,40.4994,349674.0
2023-08-16 12:00:00,42.37,42.43,42.32,42.32,321109.0,40.4994,40.5567,40.4516,40.4516,321109.0
2023-08-16 12:30:00,42.32,42.46,42.31,42.44,341408.0,40.4516,40.5854,40.442,40.5663,341408.0
2023-08-16 13:00:00,42.44,42.45,42.26,42.27,427427.0,40.5663,40.5758,40.3942,40.4038,427427.0
2023-08-16 13:30:00,42.27,42.53,42.27,42.44,402700.0,40.4038,40.6523,40.4038,40.5663,402700.0
2023-08-16 14:00:00,42.44,42.47,42.3,42.41,457001.0,40.5663,40.5949,40.4324,40.5376,457001.0
2023-08-16 14:30:00,42.41,42.44,42.27,42.34,355026.0,40.5376,40.5663,40.4038,40.4707,355026.0
2023-08-16 15:00:00,42.35,42.35,42.13,42.18,856004.0,40.4802,40.4802,40.27,40.3177,856004.0
2023-08-16 15:30:00,42.17,42.31,42.15,42.21,1610831.0,40.3082,40.442,40.2891,40.3464,1610831.0
2023-08-17 09:30:00,42.47,42.68,42.34,42.37,661093.0,40.5949,40.7957,40.4707,40.4994,661093.0
2023-08-17 10:00:00,42.38,42.69,42.36,42.67,598260.0,40.5089,40.8052,40.4898,40.7861,598260.0
2023-08-17 10:30:00,42.67,42.68,42.54,42.65,481319.0,40.7861,40.7957,40.6619,40.767,481319.0
2023-08-17 11:00:00,42.64,42.75,42.55,42.55,833250.0,40.7574,40.8626,40.6714,40.6714,833250.0
2023-08-17 11:30:00,42.55,42.57,42.27,42.36,422212.0,40.6714,40.6905,40.4038,40.4898,422212.0
2023-08-17 12:00:00,42.37,42.48,42.3,42.46,279303.0,40.4994,40.6045,40.4324,40.5854,279303.0
2023-08-17 12:30:00,42.46,42.48,42.38,42.47,255171.0,40.5854,40.6045,40.5089,40.5949,255171.0
2023-08-17 13:00:00,42.48,42.54,42.43,42.48,288226.0,40.6045,40.6619,40.5567,40.6045,288226.0
2023-08-17 13:30:00,42.49,42.5,42.41,42.49,282470.0,40.6141,40.6236,40.5376,40.6141,282470.0
2023-08-17 14:00:00,42.48,42.5,42.38,42.47,439231.0,40.6045,40.6236,40.5089,40.5949,439231.0
2023-08-17 14:30:00,42.47,42.48,42.33,42.34,541892.0,40.5949,40.6045,40.4611,40.4707,541892.0
2023-08-17 15:00:00,42.34,42.39,42.26,42.38,836366.0,40.4707,40.5185,40.3942,40.5089,836366.0
2023-08-17 15:30:00,42.38,42.58,42.37,42.45,2222135.0,40.5089,40.7001,40.4994,40.5758,2222135.0
2023-08-18 09:30:00,42.1,42.79,42.05,42.68,1319035.0,40.2413,40.9008,40.1935,40.7957,1319035.0
2023-08-18 10:00:00,42.67,42.74,42.47,42.54,835951.0,40.7861,40.853,40.5949,40.6619,835951.0
2023-08-18 10:30:00,42.54,42.58,42.42,42.5,507459.0,40.6619,40.7001,40.5471,40.6236,507459.0
2023-08-18 11:00:00,42.51,42.68,42.51,42.55,634282.0,40.6332,40.7957,40.6332,40.6714,634282.0
2023-08-18 11:30:00,42.55,42.62,42.5,42.57,327511.0,40.6714,40.7383,40.6236,40.6905,327511.0
2023-08-18 12:00:00,42.57,42.62,42.43,42.44,288197.0,40.6905,40.7383,40.5567,40.5663,288197.0
2023-08-18 12:30:00,42.44,42.54,42.43,42.48,336831.0,40.5663,40.6619,40.5567,40.6045,336831.0
2023-08-18 13:00:00,42.48,42.49,42.35,42.41,227762.0,40.6045,40.6141,40.4802,40.5376,227762.0
2023-08-18 13:30:00,42.42,42.52,42.4,42.45,267266.0,40.5471,40.6427,40.528,40.5758,267266.0
2023-08-18 14:00:00,42.46,42.5,42.38,42.4,238968.0,40.5854,40.6236,40.5089,40.528,238968.0
2023-08-18 14:30:00,42.4,42.47,42.35,42.37,354572.0,40.528,40.5949,40.4802,40.4994,354572.0
2023-08-18 15:00:00,42.36,42.44,42.31,42.43,590402.0,40.4898,40.5663,40.442,40.5567,590402.0
2023-08-18 15:30:00,42.42,42.6,42.37,42.52,1389206.0,40.5471,40.7192,40.4994,40.6427,1389206.0
2023-08-21 09:30:00,42.65,42.87,42.47,42.6,773357.0,40.767,40.9773,40.5949,40.7192,773357.0
2023-08-21 10:00:00,42.62,42.66,42.44,42.48,841694.0,40.7383,40.7766,40.5663,40.6045,841694.0
2023-08-21 10:30:00,42.49,42.57,42.3,42.56,824066.0,40.6141,40.6905,40.4324,40.681,824066.0
2023-08-21 11:00:00,42.56,42.62,42.42,42.44,630279.0,40.681,40.7383,40.5471,40.5663,630279.0
2023-08-21 11:30:00,42.44,42.49,42.22,42.3,655378.0,40.5663,40.6141,40.356,40.4324,655378.0
2023-08-21 12:00:00,42.3,42.31,42.2,42.28,289937.0,40.4324,40.442,40.3369,40.4133,289937.0
2023-08-21 12:30:00,42.28,42.28,42.14,42.18,304626.0,40.4133,40.4133,40.2795,40.3177,304626.0
2023-08-21 13:00:00,42.17,42.26,42.12,42.25,453258.0,40.3082,40.3942,40.2604,40.3847,453258.0
2023-08-21 13:30:00,42.25,42.25,42.12,42.21,471380.0,40.3847,40.3847,40.2604,40.3464,471380.0
2023-08-21 14:00:00,42.21,42.3,42.18,42.27,524170.0,40.3464,40.4324,40.3177,40.4038,524170.0
2023-08-21 14:30:00,42.27,42.31,42.21,42.27,443273.0,40.4038,40.442,40.3464,40.4038,443273.0
2023-08-21 15:00:00,42.28,42.46,42.27,42.43,439078.0,40.4133,40.5854,40.4038,40.5567,439078.0
2023-08-21 15:30:00,42.43,42.52,42.34,42.48,1590960.0,40.5567,40.6427,40.4707,40.6045,1590960.0
2023-08-22 09:30:00,42.46,42.57,42.23,42.23,555518.0,40.5854,40.6905,40.3655,40.3655,555518.0
2023-08-22 10:00:00,42.23,42.24,42.0,42.07,1188758.0,40.3655,40.3751,40.1457,40.2126,1188758.0
2023-08-22 10:30:00,42.07,42.15,41.99,42.01,753125.0,40.2126,40.2891,40.1361,40.1552,753125.0
2023-08-22 11:00:00,42.01,42.04,41.81,41.87,827238.0,40.1552,40.1839,39.9641,40.0214,827238.0
2023-08-22 11:30:00,41.88,42.01,41.85,41.9,469874.0,40.031,40.1552,40.0023,40.0501,469874.0
2023-08-22 12:00:00,41.89,41.96,41.84,41.9,323908.0,40.0405,40.1075,39.9928,40.0501,323908.0
2023-08-22 12:30:00,41.9,41.97,41.85,41.88,423113.0,40.0501,40.117,40.0023,40.031,423113.0
2023-08-22 13:00:00,41.87,41.88,41.71,41.73,577380.0,40.0214,40.031,39.8685,39.8876,577380.0
2023-08-22 13:30:00,41.73,41.81,41.7,41.77,549932.0,39.8876,39.9641,39.8589,39.9258,549932.0
2023-08-22 14:00:00,41.77,41.79,41.7,41.73,504926.0,39.9258,39.945,39.8589,39.8876,504926.0
2023-08-22 14:30:00,41.74,41.76,41.52,41.59,702584.0,39.8972,39.9163,39.6869,39.7538,702584.0
2023-08-22 15:00:00,41.59,41.75,41.59,41.65,886783.0,39.7538,39.9067,39.7538,39.8111,886783.0
2023-08-22 15:30:00,41.65,41.65,41.43,41.52,2286621.0,39.8111,39.8111,39.6009,39.6869,2286621.0
2023-08-23 09:30:00,41.56,41.58,41.28,41.45,939832.0,39.7251,39.7442,39.4575,39.62,939832.0
2023-08-23 10:00:00,41.45,41.49,41.28,41.36,660712.0,39.62,39.6582,39.4575,39.5339,660712.0
2023-08-23 10:30:00,41.37,41.43,41.22,41.42,981937.0,39.5435,39.6009,39.4001,39.5913,981937.0
2023-08-23 11:00:00,41.41,41.49,41.35,41.47,396820.0,39.5817,39.6582,39.5244,39.6391,396820.0
2023-08-23 11:30:00,41.47,41.51,41.38,41.39,645562.0,39.6391,39.6773,39.5531,39.5626,645562.0
2023-08-23 12:00:00,41.39,41.46,41.37,41.44,511292.0,39.5626,39.6295,39.5435,39.6104,511292.0
2023-08-23 12:30:00,41.44,41.49,41.39,41.43,482643.0,39.6104,39.6582,39.5626,39.6009,482643.0
2023-08-23 13:00:00,41.43,41.6,41.4,41.54,525180.0,39.6009,39.7634,39.5722,39.706,525180.0
2023-08-23 13:30:00,41.54,41.58,41.5,41.54,412988.0,39.706,39.7442,39.6678,39.706,412988.0
2023-08-23 14:00:00,41.55,41.62,41.5,41.52,533292.0,39.7156,39.7825,39.6678,39.6869,533292.0
2023-08-23 14:30:00,41.52,41.54,41.47,41.54,434894.0,39.6869,39.706,39.6391,39.706,434894.0
2023-08-23 15:00:00,41.54,41.58,41.44,41.49,701537.0,39.706,39.7442,39.6104,39.6582,701537.0
2023-08-23 15:30:00,41.49,41.64,41.46,41.62,1522808.0,39.6582,39.8016,39.6295,39.7825,1522808.0
2023-08-24 09:30:00,41.45,42.18,41.45,42.14,742610.0,39.62,40.3177,39.62,40.2795,742610.0
2023-08-24 10:00:00,42.14,42.17,41.89,42.01,497767.0,40.2795,40.3082,40.0405,40.1552,497767.0
2023-08-24 10:30:00,42.01,42.02,41.75,41.77,477417.0,40.1552,40.1648,39.9067,39.9258,477417.0
2023-08-24 11:00:00,41.76,41.8,41.68,41.72,324941.0,39.9163,39.9545,39.8398,39.8781,324941.0
2023-08-24 11:30:00,41.71,41.73,41.57,41.59,350974.0,39.8685,39.8876,39.7347,39.7538,350974.0
2023-08-24 12:00:00,41.59,41.69,41.56,41.62,436065.0,39.7538,39.8494,39.7251,39.7825,436065.0
2023-08-24 12:30:00,41.61,41.65,41.52,41.52,240772.0,39.7729,39.8111,39.6869,39.6869,240772.0
2023-08-24 13:00:00,41.53,41.55,41.41,41.43,255601.0,39.6964,39.7156,39.5817,39.6009,255601.0
2023-08-24 13:30:00,41.42,41.53,41.4,41.51,384890.0,39.5913,39.6964,39.5722,39.6773,384890.0
2023-08-24 14:00:00,41.51,41.55,41.38,41.4,383303.0,39.6773,39.7156,39.5531,39.5722,383303.0
2023-08-24 14:30:00,41.4,41.5,41.38,41.48,396344.0,39.5722,39.6678,39.5531,39.6486,396344.0
2023-08-24 15:00:00,41.48,41.55,41.44,41.52,696758.0,39.6486,39.7156,39.6104,39.6869,696758.0
2023-08-24 15:30:00,41.52,41.57,41.42,41.42,1908763.0,39.6869,39.7347,39.5913,39.5913,1908763.0
2023-08-25 09:30:00,41.64,41.8,41.0,41.11,928531.0,39.8016,39.9545,39.1898,39.295,928531.0
2023-08-25 10:00:00,41.11,41.29,40.88,40.95,858421.0,39.295,39.467,39.0751,39.142,858421.0
2023-08-25 10:30:00,40.95,40.97,40.76,40.8,1323588.0,39.142,39.1612,38.9604,38.9987,1323588.0
2023-08-25 11:00:00,40.79,41.1,40.78,41.09,735821.0,38.9891,39.2854,38.9796,39.2759,735821.0
2023-08-25 11:30:00,41.1,41.21,40.99,41.02,410040.0,39.2854,39.3906,39.1803,39.209,410040.0
2023-08-25 12:00:00,41.02,41.2,40.97,41.16,641063.0,39.209,39.381,39.1612,39.3428,641063.0
2023-08-25 12:30:00,41.16,41.23,41.03,41.11,305114.0,39.3428,39.4097,39.2185,39.295,305114.0
2023-08-25 13:00:00,41.11,41.11,41.0,41.07,507304.0,39.295,39.295,39.1898,39.2568,507304.0
2023-08-25 13:30:00,41.07,41.08,40.95,41.04,612571.0,39.2568,39.2663,39.142,39.2281,612571.0
2023-08-25 14:00:00,41.04,41.22,40.95,41.2,656950.0,39.2281,39.4001,39.142,39.381,656950.0
2023-08-25 14:30:00,41.21,41.37,41.2,41.3,413265.0,39.3906,39.5435,39.381,39.4766,413265.0
2023-08-25 15:00:00,41.31,41.36,41.24,41.3,434979.0,39.4862,39.5339,39.4192,39.4766,434979.0
2023-08-25 15:30:00,41.31,41.33,41.18,41.24,1681376.0,39.4862,39.5053,39.3619,39.4192,1681376.0
2023-08-28 09:30:00,41.41,42.07,41.29,41.96,1184330.0,39.5817,40.2126,39.467,40.1075,1184330.0
2023-08-28 10:00:00,41.96,41.99,41.75,41.83,478978.0,40.1075,40.1361,39.9067,39.9832,478978.0
2023-08-28 10:30:00,41.83,41.87,41.65,41.69,424667.0,39.9832,40.0214,39.8111,39.8494,424667.0
2023-08-28 11:00:00,41.68,41.69,41.56,41.65,411928.0,39.8398,39.8494,39.7251,39.8111,411928.0
2023-08-28 11:30:00,41.64,41.68,41.58,41.68,266002.0,39.8016,39.8398,39.7442,39.8398,266002.0
2023-08-28 12:00:00,41.68,41.82,41.62,41.68,379732.0,39.8398,39.9736,39.7825,39.8398,379732.0
2023-08-28 12:30:00,41.67,41.83,41.66,41.82,320146.0,39.8303,39.9832,39.8207,39.9736,320146.0
2023-08-28 13:00:00,41.83,41.9,41.79,41.83,394822.0,39.9832,40.0501,39.945,39.9832,394822.0
2023-08-28 13:30:00,41.83,41.84,41.69,41.71,260471.0,39.9832,39.9928,39.8494,39.8685,260471.0
2023-08-28 14:00:00,41.71,41.74,41.66,41.69,332300.0,39.8685,39.8972,39.8207,39.8494,332300.0
2023-08-28 14:30:00,41.68,41.74,41.66,41.7,344848.0,39.8398,39.8972,39.8207,39.8589,344848.0
2023-08-28 15:00:00,41.7,41.78,41.68,41.76,950071.0,39.8589,39.9354,39.8398,39.9163,950071.0
2023-08-28 15:30:00,41.75,41.93,41.74,41.87,1973729.0,39.9067,40.0788,39.8972,40.0214,1973729.0
2023-08-29 09:30:00,41.87,41.99,41.65,41.89,978449.0,40.0214,40.1361,39.8111,40.0405,978449.0
2023-08-29 10:00:00,41.88,41.97,41.83,41.89,709472.0,40.031,40.117,39.9832,40.0405,709472.0
2023-08-29 10:30:00,41.89,41.97,41.74,41.8,872029.0,40.0405,40.117,39.8972,39.9545,872029.0
2023-08-29 11:00:00,41.79,41.96,41.73,41.93,501417.0,39.945,40.1075,39.8876,40.0788,501417.0
2023-08-29 11:30:00,41.93,42.27,41.92,42.09,1352114.0,40.0788,40.4038,40.0692,40.2317,1352114.0
2023-08-29 12:00:00,42.09,42.23,42.07,42.21,598326.0,40.2317,40.3655,40.2126,40.3464,598326.0
2023-08-29 12:30:00,42.21,42.24,42.15,42.22,511753.0,40.3464,40.3751,40.2891,40.356,511753.0
2023-08-29 13:00:00,42.22,42.37,42.19,42.34,614286.0,40.356,40.4994,40.3273,40.4707,614286.0
2023-08-29 13:30:00,42.35,42.36,42.22,42.24,468714.0,40.4802,40.4898,40.356,40.3751,468714.0
2023-08-29 14:00:00,42.25,42.27,42.08,42.12,632981.0,40.3847,40.4038,40.2222,40.2604,632981.0
2023-08-29 14:30:00,42.12,42.16,42.02,42.04,548056.0,40.2604,40.2986,40.1648,40.1839,548056.0
2023-08-29 15:00:00,42.05,42.07,41.9,42.05,788312.0,40.1935,40.2126,40.0501,40.1935,788312.0
2023-08-29 15:30:00,42.05,42.08,41.97,41.99,1912141.0,40.1935,40.2222,40.117,40.1361,1912141.0
2023-08-30 09:30:00,42.06,42.13,41.76,42.0,927336.0,40.203,40.27,39.9163,40.1457,927336.0
2023-08-30 10:00:00,42.0,42.02,41.47,41.52,845397.0,40.1457,40.1648,39.6391,39.6869,845397.0
2023-08-30 10:30:00,41.52,41.67,41.48,41.62,674897.0,39.6869,39.8303,39.6486,39.7825,674897.0
2023-08-30 11:00:00,41.62,41.64,41.53,41.63,337811.0,39.7825,39.8016,39.6964,39.792,337811.0
2023-08-30 11:30:00,41.63,41.73,41.54,41.66,471183.0,39.792,39.8876,39.706,39.8207,471183.0
2023-08-30 12:00:00,41.66,41.77,41.64,41.75,365411.0,39.8207,39.9258,39.8016,39.9067,365411.0
2023-08-30 12:30:00,41.76,41.76,41.66,41.71,353117.0,39.9163,39.9163,39.8207,39.8685,353117.0
2023-08-30 13:00:00,41.71,41.77,41.69,41.7,360146.0,39.8685,39.9258,39.8494,39.8589,360146.0
2023-08-30 13:30:00,41.71,41.76,41.58,41.62,750290.0,39.8685,39.9163,39.7442,39.7825,750290.0
2023-08-30 14:00:00,41.61,41.68,41.54,41.58,487676.0,39.7729,39.8398,39.706,39.7442,487676.0
2023-08-30 14:30:00,41.59,41.62,41.53,41.6,708700.0,39.7538,39.7825,39.6964,39.7634,708700.0
2023-08-30 15:00:00,41.6,41.63,41.52,41.59,553602.0,39.7634,39.792,39.6869,39.7538,553602.0
2023-08-30 15:30:00,41.59,41.64,41.51,41.56,1937540.0,39.7538,39.8016,39.6773,39.7251,1937540.0
2023-08-31 09:30:00,41.68,41.71,41.31,41.65,1008449.0,39.8398,39.8685,39.4862,39.8111,1008449.0
2023-08-31 10:00:00,41.65,41.68,41.49,41.53,723592.0,39.8111,39.8398,39.6582,39.6964,723592.0
2023-08-31 10:30:00,41.53,41.63,41.46,41.54,829824.0,39.6964,39.792,39.6295,39.706,829824.0
2023-08-31 11:00:00,41.54,41.61,41.47,41.54,705150.0,39.706,39.7729,39.6391,39.706,705150.0
2023-08-31 11:30:00,41.53,41.53,41.43,41.44,474521.0,39.6964,39.6964,39.6009,39.6104,474521.0
2023-08-31 12:00:00,41.45,41.49,41.4,41.44,455059.0,39.62,39.6582,39.5722,39.6104,455059.0
2023-08-31 12:30:00,41.43,41.44,41.32,41.38,470522.0,39.6009,39.6104,39.4957,39.5531,470522.0
2023-08-31 13:00:00,41.38,41.41,41.32,41.37,541489.0,39.5531,39.5817,39.4957,39.5435,541489.0
2023-08-31 13:30:00,41.37,41.41,41.3,41.38,768598.0,39.5435,39.5817,39.4766,39.5531,768598.0
2023-08-31 14:00:00,41.38,41.47,41.36,41.43,950334.0,39.5531,39.6391,39.5339,39.6009,950334.0
2023-08-31 14:30:00,41.43,41.46,41.17,41.19,830911.0,39.6009,39.6295,39.3523,39.3715,830911.0
2023-08-31 15:00:00,41.18,41.29,41.11,41.24,1010535.0,39.3619,39.467,39.295,39.4192,1010535.0
2023-08-31 15:30:00,41.24,41.34,41.19,41.26,2968024.0,39.4192,39.5148,39.3715,39.4384,2968024.0
2023-09-01 09:30:00,41.55,41.92,41.51,41.81,1220796.0,39.7156,40.0692,39.6773,39.9641,1220796.0
2023-09-01 10:00:00,41.8,41.99,41.74,41.88,799270.0,39.9545,40.1361,39.8972,40.031,799270.0
2023-09-01 10:30:00,41.88,41.99,41.79,41.8,615084.0,40.031,40.1361,39.945,39.9545,615084.0
2023-09-01 11:00:00,41.8,41.84,41.71,41.74,631575.0,39.9545,39.9928,39.8685,39.8972,631575.0
2023-09-01 11:30:00,41.75,41.79,41.7,41.71,717980.0,39.9067,39.945,39.8589,39.8685,717980.0
2023-09-01 12:00:00,41.72,41.77,41.65,41.74,295762.0,39.8781,39.9258,39.8111,39.8972,295762.0
2023-09-01 12:30:00,41.73,41.77,41.63,41.65,436501.0,39.8876,39.9258,39.792,39.8111,436501.0
2023-09-01 13:00:00,41.64,41.75,41.6,41.64,484318.0,39.8016,39.9067,39.7634,39.8016,484318.0
2023-09-01 13:30:00,41.63,41.66,41.59,41.66,334875.0,39.792,39.8207,39.7538,39.8207,334875.0
2023-09-01 14:00:00,41.66,41.7,41.62,41.66,350910.0,39.8207,39.8589,39.7825,39.8207,350910.0
2023-09-01 14:30:00,41.66,41.7,41.62,41.69,312632.0,39.8207,39.8589,39.7825,39.8494,312632.0
2023-09-01 15:00:00,41.69,41.7,41.65,41.67,371575.0,39.8494,39.8589,39.8111,39.8303,371575.0
2023-09-01 15:30:00,41.66,41.72,41.58,41.65,1778851.0,39.8207,39.8781,39.7442,39.8111,1778851.0
2023-09-05 09:30:00,41.65,42.28,41.58,41.77,1341156.0,39.8111,40.4133,39.7442,39.9258,1341156.0
2023-09-05 10:00:00,41.77,41.81,41.57,41.65,761394.0,39.9258,39.9641,39.7347,39.8111,761394.0
2023-09-05 10:30:00,41.64,41.66,41.39,41.48,750381.0,39.8016,39.8207,39.5626,39.6486,750381.0
2023-09-05 11:00:00,41.49,41.63,41.43,41.56,633031.0,39.6582,39.792,39.6009,39.7251,633031.0
2023-09-05 11:30:00,41.56,41.58,41.41,41.43,495036.0,39.7251,39.7442,39.5817,39.6009,495036.0
2023-09-05 12:00:00,41.42,41.58,41.41,41.5,354430.0,39.5913,39.7442,39.5817,39.6678,354430.0
2023-09-05 12:30:00,41.5,41.53,41.41,41.42,436288.0,39.6678,39.6964,39.5817,39.5913,436288.0
2023-09-05 13:00:00,41.41,41.43,41.31,41.36,614217.0,39.5817,39.6009,39.4862,39.5339,614217.0
2023-09-05 13:30:00,41.35,41.48,41.3,41.44,446426.0,39.5244,39.6486,39.4766,39.6104,446426.0
2023-09-05 14:00:00,41.44,41.52,41.38,41.5,497455.0,39.6104,39.6869,39.5531,39.6678,497455.0
2023-09-05 14:30:00,41.5,41.57,41.49,41.55,492202.0,39.6678,39.7347,39.6582,39.7156,492202.0
2023-09-05 15:00:00,41.54,41.65,41.47,41.6,864300.0,39.706,39.8111,39.6391,39.7634,864300.0
2023-09-05 15:30:00,41.6,41.76,41.53,41.54,2759224.0,39.7634,39.9163,39.6964,39.706,2759224.0
2023-09-06 09:30:00,41.21,41.28,41.1,41.17,880718.0,39.3906,39.4575,39.2854,39.3523,880718.0
2023-09-06 10:00:00,41.16,41.4,41.04,41.05,1063014.0,39.3428,39.5722,39.2281,39.2376,1063014.0
2023-09-06 10:30:00,41.05,41.11,40.96,41.04,687840.0,39.2376,39.295,39.1516,39.2281,687840.0
2023-09-06 11:00:00,41.04,41.09,40.87,40.89,922636.0,39.2281,39.2759,39.0656,39.0847,922636.0
2023-09-06 11:30:00,40.9,40.92,40.74,40.75,1210640.0,39.0943,39.1134,38.9413,38.9509,1210640.0
2023-09-06 12:00:00,40.75,40.76,40.64,40.65,1141136.0,38.9509,38.9604,38.8457,38.8553,1141136.0
2023-09-06 12:30:00,40.65,40.74,40.62,40.64,616428.0,38.8553,38.9413,38.8266,38.8457,616428.0
2023-09-06 13:00:00,40.63,40.77,40.6,40.73,604121.0,38.8362,38.97,38.8075,38.9318,604121.0
2023-09-06 13:30:00,40.75,40.87,40.74,40.86,512094.0,38.9509,39.0656,38.9413,39.056,512094.0
2023-09-06 14:00:00,40.86,41.09,40.86,41.06,664907.0,39.056,39.2759,39.056,39.2472,664907.0
2023-09-06 14:30:00,41.07,41.22,41.07,41.2,634304.0,39.2568,39.4001,39.2568,39.381,634304.0
2023-09-06 15:00:00,41.2,41.27,41.09,41.26,759043.0,39.381,39.4479,39.2759,39.4384,759043.0
2023-09-06 15:30:00,41.25,41.27,40.98,41.03,2661286.0,39.4288,39.4479,39.1707,39.2185,2661286.0
2023-09-07 09:30:00,40.73,41.02,40.63,40.65,915894.0,38.9318,39.209,38.8362,38.8553,915894.0
2023-09-07 10:00:00,40.66,40.69,40.4,40.57,857477.0,38.8649,38.8935,38.6163,38.7788,857477.0
2023-09-07 10:30:00,40.56,40.74,40.54,40.62,1180061.0,38.7693,38.9413,38.7502,38.8266,1180061.0
2023-09-07 11:00:00,40.62,40.75,40.59,40.71,531252.0,38.8266,38.9509,38.7979,38.9126,531252.0
2023-09-07 11:30:00,40.71,40.77,40.45,40.47,663222.0,38.9126,38.97,38.6641,38.6832,663222.0
2023-09-07 12:00:00,40.47,40.58,40.45,40.54,739099.0,38.6832,38.7884,38.6641,38.7502,739099.0
2023-09-07 12:30:00,40.54,40.63,40.48,40.59,470742.0,38.7502,38.8362,38.6928,38.7979,470742.0
2023-09-07 13:00:00,40.59,40.73,40.56,40.7,331426.0,38.7979,38.9318,38.7693,38.9031,331426.0
2023-09-07 13:30:00,40.71,40.72,40.53,40.59,446624.0,38.9126,38.9222,38.7406,38.7979,446624.0
2023-09-07 14:00:00,40.58,40.61,40.4,40.4,438634.0,38.7884,38.8171,38.6163,38.6163,438634.0
2023-09-07 14:30:00,40.4,40.43,40.3,40.42,726497.0,38.6163,38.645,38.5207,38.6354,726497.0
2023-09-07 15:00:00,40.43,40.47,40.36,40.41,410270.0,38.645,38.6832,38.5781,38.6259,410270.0
2023-09-07 15:30:00,40.41,40.54,40.4,40.44,1844774.0,38.6259,38.7502,38.6163,38.6546,1844774.0
2023-09-08 09:30:00,40.45,40.59,40.33,40.58,976201.0,38.6641,38.7979,38.5494,38.7884,976201.0
2023-09-08 10:00:00,40.58,40.79,40.51,40.69,904531.0,38.7884,38.9891,38.7215,38.8935,904531.0
2023-09-08 10:30:00,40.68,40.83,40.63,40.79,634790.0,38.884,39.0273,38.8362,38.9891,634790.0
2023-09-08 11:00:00,40.8,40.91,40.77,40.77,603034.0,38.9987,39.1038,38.97,38.97,603034.0
2023-09-08 11:30:00,40.77,40.85,40.72,40.82,473343.0,38.97,39.0465,38.9222,39.0178,473343.0
2023-09-08 12:00:00,40.82,40.94,40.79,40.9,538845.0,39.0178,39.1325,38.9891,39.0943,538845.0
2023-09-08 12:30:00,40.9,41.02,40.86,40.98,531273.0,39.0943,39.209,39.056,39.1707,531273.0
2023-09-08 13:00:00,40.98,41.04,40.96,40.98,471521.0,39.1707,39.2281,39.1516,39.1707,471521.0
2023-09-08 13:30:00,40.98,41.03,40.92,41.0,494057.0,39.1707,39.2185,39.1134,39.1898,494057.0
2023-09-08 14:00:00,41.0,41.08,40.99,41.05,506881.0,39.1898,39.2663,39.1803,39.2376,506881.0
2023-09-08 14:30:00,41.05,41.1,41.0,41.09,564558.0,39.2376,39.2854,39.1898,39.2759,564558.0
2023-09-08 15:00:00,41.08,41.12,41.03,41.04,739937.0,39.2663,39.3045,39.2185,39.2281,739937.0
2023-09-08 15:30:00,41.04,41.07,40.93,41.03,1803368.0,39.2281,39.2568,39.1229,39.2185,1803368.0
2023-09-11 09:30:00,41.38,41.72,41.36,41.4,936433.0,39.5531,39.8781,39.5339,39.5722,936433.0
2023-09-11 10:00:00,41.4,41.71,41.31,41.66,684933.0,39.5722,39.8685,39.4862,39.8207,684933.0
2023-09-11 10:30:00,41.65,41.69,41.46,41.53,779716.0,39.8111,39.8494,39.6295,39.6964,779716.0
2023-09-11 11:00:00,41.52,41.57,41.43,41.44,470013.0,39.6869,39.7347,39.6009,39.6104,470013.0
2023-09-11 11:30:00,41.43,41.43,41.21,41.37,681660.0,39.6009,39.6009,39.3906,39.5435,681660.0
2023-09-11 12:00:00,41.37,41.58,41.35,41.54,599409.0,39.5435,39.7442,39.5244,39.706,599409.0
2023-09-11 12:30:00,41.54,41.56,41.5,41.52,510074.0,39.706,39.7251,39.6678,39.6869,510074.0
2023-09-11 13:00:00,41.51,41.61,41.49,41.55,664306.0,39.6773,39.7729,39.6582,39.7156,664306.0
2023-09-11 13:30:00,41.54,41.55,41.43,41.47,570219.0,39.706,39.7156,39.6009,39.6391,570219.0
2023-09-11 14:00:00,41.47,41.47,41.35,41.43,637929.0,39.6391,39.6391,39.5244,39.6009,637929.0
2023-09-11 14:30:00,41.42,41.43,41.34,41.4,723303.0,39.5913,39.6009,39.5148,39.5722,723303.0
2023-09-11 15:00:00,41.4,41.42,41.34,41.34,862918.0,39.5722,39.5913,39.5148,39.5148,862918.0
2023-09-11 15:30:00,41.34,41.35,41.21,41.33,2838753.0,39.5148,39.5244,39.3906,39.5053,2838753.0
2023-09-12 09:30:00,41.41,41.82,41.27,41.72,994190.0,39.5817,39.9736,39.4479,39.8781,994190.0
2023-09-12 10:00:00,41.73,41.81,41.58,41.71,1022596.0,39.8876,39.9641,39.7442,39.8685,1022596.0
2023-09-12 10:30:00,41.7,42.06,41.67,41.95,1033836.0,39.8589,40.203,39.8303,40.0979,1033836.0
2023-09-12 11:00:00,41.95,42.34,41.94,42.3,1108098.0,40.0979,40.4707,40.0883,40.4324,1108098.0
2023-09-12 11:30:00,42.3,42.5,42.28,42.48,781093.0,40.4324,40.6236,40.4133,40.6045,781093.0
2023-09-12 12:00:00,42.48,42.75,42.46,42.7,974668.0,40.6045,40.8626,40.5854,40.8148,974668.0
2023-09-12 12:30:00,42.7,42.82,42.62,42.81,962828.0,40.8148,40.9295,40.7383,40.9199,962828.0
2023-09-12 13:00:00,42.82,42.97,42.78,42.91,799933.0,40.9295,41.0729,40.8913,41.0155,799933.0
2023-09-12 13:30:00,42.91,42.92,42.79,42.84,653663.0,41.0155,41.0251,40.9008,40.9486,653663.0
2023-09-12 14:00:00,42.84,42.9,42.76,42.86,674808.0,40.9486,41.006,40.8721,40.9677,674808.0
2023-09-12 14:30:00,42.86,42.89,42.62,42.63,893867.0,40.9677,40.9964,40.7383,40.7479,893867.0
2023-09-12 15:00:00,42.62,42.68,42.55,42.62,1099425.0,40.7383,40.7957,40.6714,40.7383,1099425.0
2023-09-12 15:30:00,42.62,42.65,42.51,42.55,2404140.0,40.7383,40.767,40.6332,40.6714,2404140.0
2023-09-13 09:30:00,42.71,42.88,42.18,42.51,1188176.0,40.8243,40.9868,40.3177,40.6332,1188176.0
2023-09-13 10:00:00,42.52,42.59,42.34,42.38,885833.0,40.6427,40.7096,40.4707,40.5089,885833.0
2023-09-13 10:30:00,42.38,42.7,42.36,42.65,913536.0,40.5089,40.8148,40.4898,40.767,913536.0
2023-09-13 11:00:00,42.65,42.65,42.48,42.49,678731.0,40.767,40.767,40.6045,40.6141,678731.0
2023-09-13 11:30:00,42.49,42.51,42.39,42.45,594201.0,40.6141,40.6332,40.5185,40.5758,594201.0
2023-09-13 12:00:00,42.45,42.54,42.42,42.46,464842.0,40.5758,40.6619,40.5471,40.5854,464842.0
2023-09-13 12:30:00,42.46,42.6,42.45,42.58,369086.0,40.5854,40.7192,40.5758,40.7001,369086.0
2023-09-13 13:00:00,42.58,42.69,42.52,42.53,522601.0,40.7001,40.8052,40.6427,40.6523,522601.0
2023-09-13 13:30:00,42.53,42.57,42.48,42.55,505330.0,40.6523,40.6905,40.6045,40.6714,505330.0
2023-09-13 14:00:00,42.55,42.57,42.31,42.31,690687.0,40.6714,40.6905,40.442,40.442,690687.0
2023-09-13 14:30:00,42.31,42.38,42.12,42.2,899459.0,40.442,40.5089,40.2604,40.3369,899459.0
2023-09-13 15:00:00,42.2,42.24,42.15,42.23,1065040.0,40.3369,40.3751,40.2891,40.3655,1065040.0
2023-09-13 15:30:00,42.23,42.29,42.18,42.25,2490009.0,40.3655,40.4229,40.3177,40.3847,2490009.0
2023-09-14 09:30:00,42.81,43.16,42.7,43.13,1407088.0,40.9199,41.2545,40.8148,41.2258,1407088.0
2023-09-14 10:00:00,43.14,43.19,42.96,42.97,1710699.0,41.2354,41.2832,41.0633,41.0729,1710699.0
2023-09-14 10:30:00,42.97,43.19,42.93,43.16,878297.0,41.0729,41.2832,41.0346,41.2545,878297.0
2023-09-14 11:00:00,43.16,43.26,43.15,43.22,930010.0,41.2545,41.3501,41.2449,41.3118,930010.0
2023-09-14 11:30:00,43.22,43.39,43.19,43.33,1227569.0,41.3118,41.4743,41.2832,41.417,1227569.0
2023-09-14 12:00:00,43.34,43.34,43.21,43.26,839994.0,41.4265,41.4265,41.3023,41.3501,839994.0
2023-09-14 12:30:00,43.26,43.28,43.22,43.26,505060.0,41.3501,41.3692,41.3118,41.3501,505060.0
2023-09-14 13:00:00,43.26,43.3,43.19,43.27,648576.0,41.3501,41.3883,41.2832,41.3596,648576.0
2023-09-14 13:30:00,43.27,43.3,43.15,43.15,670693.0,41.3596,41.3883,41.2449,41.2449,670693.0
2023-09-14 14:00:00,43.15,43.2,43.11,43.16,505992.0,41.2449,41.2927,41.2067,41.2545,505992.0
2023-09-14 14:30:00,43.15,43.31,43.14,43.26,757889.0,41.2449,41.3979,41.2354,41.3501,757889.0
2023-09-14 15:00:00,43.26,43.32,43.13,43.15,944955.0,41.3501,41.4074,41.2258,41.2449,944955.0
2023-09-14 15:30:00,43.14,43.16,43.0,43.04,2861505.0,41.2354,41.2545,41.1015,41.1398,2861505.0
2023-09-15 09:30:00,42.67,43.17,42.61,43.01,3968782.0,40.7861,41.264,40.7288,41.1111,3968782.0
2023-09-15 10:00:00,43.02,43.31,43.0,43.23,1388815.0,41.1207,41.3979,41.1015,41.3214,1388815.0
2023-09-15 10:30:00,43.23,43.25,42.93,43.0,1323270.0,41.3214,41.3405,41.0346,41.1015,1323270.0
2023-09-15 11:00:00,43.0,43.09,42.89,43.09,1040277.0,41.1015,41.1876,40.9964,41.1876,1040277.0
2023-09-15 11:30:00,43.09,43.09,42.91,42.97,807203.0,41.1876,41.1876,41.0155,41.0729,807203.0
2023-09-15 12:00:00,42.98,42.98,42.78,42.82,797536.0,41.0824,41.0824,40.8913,40.9295,797536.0
2023-09-15 12:30:00,42.81,42.88,42.79,42.84,586036.0,40.9199,40.9868,40.9008,40.9486,586036.0
2023-09-15 13:00:00,42.84,42.84,42.75,42.79,689978.0,40.9486,40.9486,40.8626,40.9008,689978.0
2023-09-15 13:30:00,42.78,43.05,42.72,42.97,785701.0,40.8913,41.1493,40.8339,41.0729,785701.0
2023-09-15 14:00:00,42.97,42.97,42.8,42.83,776431.0,41.0729,41.0729,40.9104,40.939,776431.0
2023-09-15 14:30:00,42.84,43.0,42.82,42.96,856021.0,40.9486,41.1015,40.9295,41.0633,856021.0
2023-09-15 15:00:00,42.97,42.99,42.88,42.93,1220733.0,41.0729,41.092,40.9868,41.0346,1220733.0
2023-09-15 15:30:00,42.94,43.02,42.85,42.95,2970266.0,41.0442,41.1207,40.9582,41.0537,2970266.0
2023-09-18 09:30:00,42.99,43.08,42.77,42.95,1384604.0,41.092,41.178,40.8817,41.0537,1384604.0
2023-09-18 10:00:00,42.96,43.08,42.93,42.95,822195.0,41.0633,41.178,41.0346,41.0537,822195.0
2023-09-18 10:30:00,42.95,43.21,42.95,43.17,940575.0,41.0537,41.3023,41.0537,41.264,940575.0
2023-09-18 11:00:00,43.18,43.22,43.11,43.15,627583.0,41.2736,41.3118,41.2067,41.2449,627583.0
2023-09-18 11:30:00,43.16,43.37,43.15,43.36,619870.0,41.2545,41.4552,41.2449,41.4456,619870.0
2023-09-18 12:00:00,43.36,43.45,43.35,43.43,583248.0,41.4456,41.5317,41.4361,41.5126,583248.0
2023-09-18 12:30:00,43.43,43.47,43.39,43.41,600756.0,41.5126,41.5508,41.4743,41.4934,600756.0
2023-09-18 13:00:00,43.41,43.52,43.41,43.51,699184.0,41.4934,41.5986,41.4934,41.589,699184.0
2023-09-18 13:30:00,43.51,43.52,43.44,43.45,441525.0,41.589,41.5986,41.5221,41.5317,441525.0
2023-09-18 14:00:00,43.46,43.48,43.41,43.46,568655.0,41.5412,41.5603,41.4934,41.5412,568655.0
2023-09-18 14:30:00,43.47,43.53,43.46,43.51,613322.0,41.5508,41.6081,41.5412,41.589,613322.0
2023-09-18 15:00:00,43.51,43.58,43.5,43.57,807552.0,41.589,41.6559,41.5795,41.6464,807552.0
2023-09-18 15:30:00,43.57,43.6,43.36,43.43,2376141.0,41.6464,41.6751,41.4456,41.5126,2376141.0
2023-09-19 09:30:00,43.55,43.75,43.49,43.66,999507.0,41.6273,41.8184,41.5699,41.7324,999507.0
2023-09-19 10:00:00,43.66,43.71,43.56,43.58,927977.0,41.7324,41.7802,41.6368,41.6559,927977.0
2023-09-19 10:30:00,43.58,43.59,43.28,43.32,784550.0,41.6559,41.6655,41.3692,41.4074,784550.0
2023-09-19 11:00:00,43.33,43.33,43.13,43.19,598383.0,41.417,41.417,41.2258,41.2832,598383.0
2023-09-19 11:30:00,43.19,43.27,43.13,43.18,538201.0,41.2832,41.3596,41.2258,41.2736,538201.0
2023-09-19 12:00:00,43.18,43.2,43.02,43.07,519204.0,41.2736,41.2927,41.1207,41.1685,519204.0
2023-09-19 12:30:00,43.07,43.07,42.9,42.98,570271.0,41.1685,41.1685,41.006,41.0824,570271.0
2023-09-19 13:00:00,42.98,43.1,42.96,43.07,562807.0,41.0824,41.1971,41.0633,41.1685,562807.0
2023-09-19 13:30:00,43.08,43.17,43.03,43.12,477932.0,41.178,41.264,41.1302,41.2162,477932.0
2023-09-19 14:00:00,43.12,43.14,43.02,43.08,565817.0,41.2162,41.2354,41.1207,41.178,565817.0
2023-09-19 14:30:00,43.09,43.28,43.08,43.09,641323.0,41.1876,41.3692,41.178,41.1876,641323.0
2023-09-19 15:00:00,43.09,43.16,43.06,43.16,762579.0,41.1876,41.2545,41.1589,41.2545,762579.0
2023-09-19 15:30:00,43.16,43.3,43.11,43.22,1884054.0,41.2545,41.3883,41.2067,41.3118,1884054.0
2023-09-20 09:30:00,43.4,43.68,43.24,43.64,914632.0,41.4839,41.7515,41.3309,41.7133,914632.0
2023-09-20 10:00:00,43.65,43.72,43.48,43.59,786046.0,41.7228,41.7898,41.5603,41.6655,786046.0
2023-09-20 10:30:00,43.59,43.61,43.49,43.57,588941.0,41.6655,41.6846,41.5699,41.6464,588941.0
2023-09-20 11:00:00,43.56,43.69,43.56,43.65,466665.0,41.6368,41.7611,41.6368,41.7228,466665.0
2023-09-20 11:30:00,43.64,43.7,43.6,43.61,496606.0,41.7133,41.7706,41.6751,41.6846,496606.0
2023-09-20 12:00:00,43.61,43.64,43.56,43.62,608467.0,41.6846,41.7133,41.6368,41.6942,608467.0
2023-09-20 12:30:00,43.62,43.62,43.46,43.51,577779.0,41.6942,41.6942,41.5412,41.589,577779.0
2023-09-20 13:00:00,43.5,43.55,43.39,43.42,608251.0,41.5795,41.6273,41.4743,41.503,608251.0
2023-09-20 13:30:00,43.43,43.44,43.29,43.38,437136.0,41.5126,41.5221,41.3787,41.4648,437136.0
2023-09-20 14:00:00,43.38,43.39,43.2,43.32,776029.0,41.4648,41.4743,41.2927,41.4074,776029.0
2023-09-20 14:30:00,43.32,43.43,43.18,43.26,996869.0,41.4074,41.5126,41.2736,41.3501,996869.0
2023-09-20 15:00:00,43.25,43.3,43.05,43.15,1114713.0,41.3405,41.3883,41.1493,41.2449,1114713.0
2023-09-20 15:30:00,43.15,43.16,42.82,42.88,2275375.0,41.2449,41.2545,40.9295,40.9868,2275375.0
2023-09-21 09:30:00,42.75,42.96,42.44,42.83,1012051.0,40.8626,41.0633,40.5663,40.939,1012051.0
2023-09-21 10:00:00,42.84,43.17,42.76,42.84,1000609.0,40.9486,41.264,40.8721,40.9486,1000609.0
2023-09-21 10:30:00,42.84,42.84,42.61,42.63,755308.0,40.9486,40.9486,40.7288,40.7479,755308.0
2023-09-21 11:00:00,42.63,42.88,42.63,42.86,533934.0,40.7479,40.9868,40.7479,40.9677,533934.0
2023-09-21 11:30:00,42.85,43.02,42.85,42.9,544790.0,40.9582,41.1207,40.9582,41.006,544790.0
2023-09-21 12:00:00,42.9,42.9,42.79,42.84,555245.0,41.006,41.006,40.9008,40.9486,555245.0
2023-09-21 12:30:00,42.84,42.88,42.72,42.76,437815.0,40.9486,40.9868,40.8339,40.8721,437815.0
2023-09-21 13:00:00,42.76,42.88,42.72,42.78,477934.0,40.8721,40.9868,40.8339,40.8913,477934.0
2023-09-21 13:30:00,42.78,42.8,42.69,42.75,533151.0,40.8913,40.9104,40.8052,40.8626,533151.0
2023-09-21 14:00:00,42.75,42.81,42.71,42.71,516507.0,40.8626,40.9199,40.8243,40.8243,516507.0
2023-09-21 14:30:00,42.72,42.72,42.53,42.54,653188.0,40.8339,40.8339,40.6523,40.6619,653188.0
2023-09-21 15:00:00,42.54,42.65,42.42,42.43,1003479.0,40.6619,40.767,40.5471,40.5567,1003479.0
2023-09-21 15:30:00,42.43,42.44,42.29,42.32,3061880.0,40.5567,40.5663,40.4229,40.4516,3061880.0
2023-09-22 09:30:00,42.33,42.39,41.84,42.0,960437.0,40.4611,40.5185,39.9928,40.1457,960437.0
2023-09-22 10:00:00,42.0,42.15,41.71,41.71,1015995.0,40.1457,40.2891,39.8685,39.8685,1015995.0
2023-09-22 10:30:00,41.72,41.76,41.37,41.51,1282502.0,39.8781,39.9163,39.5435,39.6773,1282502.0
2023-09-22 11:00:00,41.51,41.51,41.19,41.34,1002429.0,39.6773,39.6773,39.3715,39.5148,1002429.0
2023-09-22 11:30:00,41.34,41.52,41.31,41.38,760140.0,39.5148,39.6869,39.4862,39.5531,760140.0
2023-09-22 12:00:00,41.37,41.4,41.28,41.32,785372.0,39.5435,39.5722,39.4575,39.4957,785372.0
2023-09-22 12:30:00,41.31,41.49,41.29,41.41,496790.0,39.4862,39.6582,39.467,39.5817,496790.0
2023-09-22 13:00:00,41.41,41.49,41.31,41.34,797906.0,39.5817,39.6582,39.4862,39.5148,797906.0
2023-09-22 13:30:00,41.33,41.41,41.24,41.37,560563.0,39.5053,39.5817,39.4192,39.5435,560563.0
2023-09-22 14:00:00,41.37,41.38,41.22,41.23,477834.0,39.5435,39.5531,39.4001,39.4097,477834.0
2023-09-22 14:30:00,41.22,41.28,41.15,41.21,605513.0,39.4001,39.4575,39.3332,39.3906,605513.0
2023-09-22 15:00:00,41.21,41.5,41.2,41.48,777158.0,39.3906,39.6678,39.381,39.6486,777158.0
2023-09-22 15:30:00,41.48,41.5,41.21,41.23,2433936.0,39.6486,39.6678,39.3906,39.4097,2433936.0
2023-09-25 09:30:00,40.88,41.3,40.77,41.27,955255.0,39.0751,39.4766,38.97,39.4479,955255.0
2023-09-25 10:00:00,41.27,41.29,41.07,41.1,500556.0,39.4479,39.467,39.2568,39.2854,500556.0
2023-09-25 10:30:00,41.1,41.14,41.0,41.0,384200.0,39.2854,39.3237,39.1898,39.1898,384200.0
2023-09-25 11:00:00,41.01,41.38,40.94,41.3,526155.0,39.1994,39.5531,39.1325,39.4766,526155.0
2023-09-25 11:30:00,41.31,41.43,41.26,41.28,415856.0,39.4862,39.6009,39.4384,39.4575,415856.0
2023-09-25 12:00:00,41.29,41.41,41.27,41.37,436678.0,39.467,39.5817,39.4479,39.5435,436678.0
2023-09-25 12:30:00,41.37,41.39,41.19,41.22,319270.0,39.5435,39.5626,39.3715,39.4001,319270.0
2023-09-25 13:00:00,41.23,41.41,41.19,41.3,450931.0,39.4097,39.5817,39.3715,39.4766,450931.0
2023-09-25 13:30:00,41.3,41.5,41.28,41.5,305995.0,39.4766,39.6678,39.4575,39.6678,305995.0
2023-09-25 14:00:00,41.5,41.57,41.46,41.51,336889.0,39.6678,39.7347,39.6295,39.6773,336889.0
2023-09-25 14:30:00,41.52,41.59,41.49,41.51,397330.0,39.6869,39.7538,39.6582,39.6773,397330.0
2023-09-25 15:00:00,41.51,41.59,41.36,41.47,643736.0,39.6773,39.7538,39.5339,39.6391,643736.0
2023-09-25 15:30:00,41.47,41.62,41.43,41.56,1537465.0,39.6391,39.7825,39.6009,39.7251,1537465.0
2023-09-26 09:30:00,41.05,41.3,40.96,41.23,757094.0,39.2376,39.4766,39.1516,39.4097,757094.0
2023-09-26 10:00:00,41.22,41.26,40.98,41.19,579872.0,39.4001,39.4384,39.1707,39.3715,579872.0
2023-09-26 10:30:00,41.19,41.27,41.01,41.27,928544.0,39.3715,39.4479,39.1994,39.4479,928544.0
2023-09-26 11:00:00,41.27,41.31,41.07,41.08,347640.0,39.4479,39.4862,39.2568,39.2663,347640.0
2023-09-26 11:30:00,41.08,41.08,40.79,40.96,1081565.0,39.2663,39.2663,38.9891,39.1516,1081565.0
2023-09-26 12:00:00,40.97,41.12,40.97,41.0,432128.0,39.1612,39.3045,39.1612,39.1898,432128.0
2023-09-26 12:30:00,41.0,41.0,40.86,40.88,819055.0,39.1898,39.1898,39.056,39.0751,819055.0
2023-09-26 13:00:00,40.87,40.89,40.69,40.69,688484.0,39.0656,39.0847,38.8935,38.8935,688484.0
2023-09-26 13:30:00,40.69,40.74,40.51,40.55,1003070.0,38.8935,38.9413,38.7215,38.7597,1003070.0
2023-09-26 14:00:00,40.55,40.56,40.39,40.41,579038.0,38.7597,38.7693,38.6068,38.6259,579038.0
2023-09-26 14:30:00,40.41,40.46,40.36,40.45,829330.0,38.6259,38.6737,38.5781,38.6641,829330.0
2023-09-26 15:00:00,40.44,40.62,40.43,40.62,802258.0,38.6546,38.8266,38.645,38.8266,802258.0
2023-09-26 15:30:00,40.62,40.7,40.56,40.65,1957803.0,38.8266,38.9031,38.7693,38.8553,1957803.0
2023-09-27 09:30:00,40.63,41.01,40.48,40.94,1018521.0,38.8362,39.1994,38.6928,39.1325,1018521.0
2023-09-27 10:00:00,40.94,41.07,40.8,41.01,832544.0,39.1325,39.2568,38.9987,39.1994,832544.0
2023-09-27 10:30:00,41.01,41.11,40.87,41.08,1100072.0,39.1994,39.295,39.0656,39.2663,1100072.0
2023-09-27 11:00:00,41.07,41.2,40.99,41.08,629011.0,39.2568,39.381,39.1803,39.2663,629011.0
2023-09-27 11:30:00,41.08,41.17,40.9,41.0,405697.0,39.2663,39.3523,39.0943,39.1898,405697.0
2023-09-27 12:00:00,41.0,41.0,40.7,40.75,309331.0,39.1898,39.1898,38.9031,38.9509,309331.0
2023-09-27 12:30:00,40.74,40.88,40.66,40.68,352759.0,38.9413,39.0751,38.8649,38.884,352759.0
2023-09-27 13:00:00,40.67,40.72,40.53,40.54,374362.0,38.8744,38.9222,38.7406,38.7502,374362.0
2023-09-27 13:30:00,40.54,40.68,40.46,40.68,431545.0,38.7502,38.884,38.6737,38.884,431545.0
2023-09-27 14:00:00,40.68,40.75,40.56,40.74,411727.0,38.884,38.9509,38.7693,38.9413,411727.0
2023-09-27 14:30:00,40.75,41.01,40.75,40.86,912274.0,38.9509,39.1994,38.9509,39.056,912274.0
2023-09-27 15:00:00,40.86,40.95,40.81,40.89,537738.0,39.056,39.142,39.0082,39.0847,537738.0
2023-09-27 15:30:00,40.88,40.9,40.7,40.88,1426560.0,39.0751,39.0943,38.9031,39.0751,1426560.0
2023-09-28 09:30:00,40.84,41.2,40.72,40.94,1104987.0,39.0369,39.381,38.9222,39.1325,1104987.0
2023-09-28 10:00:00,40.94,40.99,40.78,40.88,718169.0,39.1325,39.1803,38.9796,39.0751,718169.0
2023-09-28 10:30:00,40.88,41.0,40.73,40.91,997615.0,39.0751,39.1898,38.9318,39.1038,997615.0
2023-09-28 11:00:00,40.91,41.01,40.87,40.99,520903.0,39.1038,39.1994,39.0656,39.1803,520903.0
2023-09-28 11:30:00,41.0,41.2,41.0,41.08,569628.0,39.1898,39.381,39.1898,39.2663,569628.0
2023-09-28 12:00:00,41.08,41.1,40.96,41.07,362382.0,39.2663,39.2854,39.1516,39.2568,362382.0
2023-09-28 12:30:00,41.08,41.13,40.81,40.86,1525421.0,39.2663,39.3141,39.0082,39.056,1525421.0
2023-09-28 13:00:00,40.86,40.93,40.83,40.84,322218.0,39.056,39.1229,39.0273,39.0369,322218.0
2023-09-28 13:30:00,40.84,40.86,40.79,40.83,435031.0,39.0369,39.056,38.9891,39.0273,435031.0
2023-09-28 14:00:00,40.84,40.99,40.8,40.95,333416.0,39.0369,39.1803,38.9987,39.142,333416.0
2023-09-28 14:30:00,40.96,41.04,40.82,41.04,385169.0,39.1516,39.2281,39.0178,39.2281,385169.0
2023-09-28 15:00:00,41.05,41.18,41.05,41.11,542604.0,39.2376,39.3619,39.2376,39.295,542604.0
2023-09-28 15:30:00,41.11,41.11,40.86,40.91,1656406.0,39.295,39.295,39.056,39.1038,1656406.0
2023-09-29 09:30:00,41.2,41.39,41.11,41.18,888659.0,39.381,39.5626,39.295,39.3619,888659.0
2023-09-29 10:00:00,41.18,41.2,41.0,41.13,544097.0,39.3619,39.381,39.1898,39.3141,544097.0
2023-09-29 10:30:00,41.13,41.3,41.11,41.17,397830.0,39.3141,39.4766,39.295,39.3523,397830.0
2023-09-29 11:00:00,41.17,41.39,41.08,41.26,323871.0,39.3523,39.5626,39.2663,39.4384,323871.0
2023-09-29 11:30:00,41.25,41.32,41.11,41.19,282567.0,39.4288,39.4957,39.295,39.3715,282567.0
2023-09-29 12:00:00,41.2,41.35,41.19,41.23,403950.0,39.381,39.5244,39.3715,39.4097,403950.0
2023-09-29 12:30:00,41.23,41.24,40.88,40.93,713808.0,39.4097,39.4192,39.0751,39.1229,713808.0
2023-09-29 13:00:00,40.93,40.93,40.66,40.82,779840.0,39.1229,39.1229,38.8649,39.0178,779840.0
2023-09-29 13:30:00,40.82,40.84,40.62,40.64,414363.0,39.0178,39.0369,38.8266,38.8457,414363.0
2023-09-29 14:00:00,40.63,40.76,40.58,40.67,613708.0,38.8362,38.9604,38.7884,38.8744,613708.0
2023-09-29 14:30:00,40.66,40.94,40.65,40.92,454908.0,38.8649,39.1325,38.8553,39.1134,454908.0
2023-09-29 15:00:00,40.92,40.95,40.72,40.77,535580.0,39.1134,39.142,38.9222,38.97,535580.0
2023-09-29 15:30:00,40.77,41.0,40.71,40.87,1839143.0,38.97,39.1898,38.9126,39.0656,1839143.0
2023-10-02 09:30:00,40.7,40.76,40.14,40.27,932937.0,38.9031,38.9604,38.3678,38.4921,932937.0
2023-10-02 10:00:00,40.27,40.41,40.16,40.17,906703.0,38.4921,38.6259,38.3869,38.3965,906703.0
2023-10-02 10:30:00,40.18,40.21,39.88,39.91,865892.0,38.406,38.4347,38.1193,38.148,865892.0
2023-10-02 11:00:00,39.91,40.04,39.86,39.93,630710.0,38.148,38.2722,38.1002,38.1671,630710.0
2023-10-02 11:30:00,39.93,40.02,39.64,39.69,930881.0,38.1671,38.2531,37.8899,37.9377,930881.0
2023-10-02 12:00:00,39.69,39.7,39.49,39.61,1204980.0,37.9377,37.9472,37.7465,37.8612,1204980.0
2023-10-02 12:30:00,39.6,39.64,39.46,39.48,875085.0,37.8517,37.8899,37.7178,37.7369,875085.0
2023-10-02 13:00:00,39.48,39.69,39.45,39.63,640836.0,37.7369,37.9377,37.7083,37.8803,640836.0
2023-10-02 13:30:00,39.63,39.67,39.54,39.62,464396.0,37.8803,37.9186,37.7943,37.8708,464396.0
2023-10-02 14:00:00,39.62,39.77,39.51,39.52,471007.0,37.8708,38.0141,37.7656,37.7752,471007.0
2023-10-02 14:30:00,39.52,39.58,39.45,39.52,467988.0,37.7752,37.8325,37.7083,37.7752,467988.0
2023-10-02 15:00:00,39.51,39.6,39.44,39.59,563796.0,37.7656,37.8517,37.6987,37.8421,563796.0
2023-10-02 15:30:00,39.59,39.63,39.5,39.62,2235147.0,37.8421,37.8803,37.7561,37.8708,2235147.0
2023-10-03 09:30:00,39.38,39.47,39.07,39.2,1075616.0,37.6414,37.7274,37.3451,37.4693,1075616.0
2023-10-03 10:00:00,39.2,39.2,38.81,38.91,1225485.0,37.4693,37.4693,37.0965,37.1921,1225485.0
2023-10-03 10:30:00,38.91,38.98,38.63,38.75,1615386.0,37.1921,37.259,36.9245,37.0392,1615386.0
2023-10-03 11:00:00,38.74,38.82,38.56,38.73,1167845.0,37.0296,37.1061,36.8576,37.0201,1167845.0
2023-10-03 11:30:00,38.73,38.76,38.53,38.59,803782.0,37.0201,37.0487,36.8289,36.8862,803782.0
2023-10-03 12:00:00,38.59,38.75,38.57,38.72,751778.0,36.8862,37.0392,36.8671,37.0105,751778.0
2023-10-03 12:30:00,38.72,38.79,38.66,38.73,465718.0,37.0105,37.0774,36.9532,37.0201,465718.0
2023-10-03 13:00:00,38.74,38.87,38.72,38.76,579749.0,37.0296,37.1539,37.0105,37.0487,579749.0
2023-10-03 13:30:00,38.76,38.77,38.58,38.59,433980.0,37.0487,37.0583,36.8767,36.8862,433980.0
2023-10-03 14:00:00,38.59,38.63,38.48,38.49,897651.0,36.8862,36.9245,36.7811,36.7907,897651.0
2023-10-03 14:30:00,38.5,38.65,38.48,38.65,799061.0,36.8002,36.9436,36.7811,36.9436,799061.0
2023-10-03 15:00:00,38.65,38.65,38.51,38.52,818220.0,36.9436,36.9436,36.8098,36.8193,818220.0
2023-10-03 15:30:00,38.52,38.69,38.46,38.68,3295267.0,36.8193,36.9818,36.762,36.9723,3295267.0
2023-10-04 09:30:00,38.51,38.73,38.38,38.65,908353.0,36.8098,37.0201,36.6855,36.9436,908353.0
2023-10-04 10:00:00,38.64,38.7,38.47,38.48,948914.0,36.934,36.9914,36.7715,36.7811,948914.0
2023-10-04 10:30:00,38.48,38.74,38.44,38.59,1023814.0,36.7811,37.0296,36.7429,36.8862,1023814.0
2023-10-04 11:00:00,38.59,38.75,38.54,38.72,755804.0,36.8862,37.0392,36.8385,37.0105,755804.0
2023-10-04 11:30:00,38.72,38.94,38.6,38.91,894278.0,37.0105,37.2208,36.8958,37.1921,894278.0
2023-10-04 12:00:00,38.92,39.11,38.88,39.04,990843.0,37.2017,37.3833,37.1634,37.3164,990843.0
2023-10-04 12:30:00,39.04,39.11,38.83,38.87,574796.0,37.3164,37.3833,37.1156,37.1539,574796.0
2023-10-04 13:00:00,38.86,38.9,38.74,38.75,464874.0,37.1443,37.1826,37.0296,37.0392,464874.0
2023-10-04 13:30:00,38.75,38.79,38.64,38.69,538863.0,37.0392,37.0774,36.934,36.9818,538863.0
2023-10-04 14:00:00,38.69,38.74,38.64,38.72,436960.0,36.9818,37.0296,36.934,37.0105,436960.0
2023-10-04 14:30:00,38.72,38.81,38.65,38.79,512237.0,37.0105,37.0965,36.9436,37.0774,512237.0
2023-10-04 15:00:00,38.79,38.97,38.76,38.91,796056.0,37.0774,37.2495,37.0487,37.1921,796056.0
2023-10-04 15:30:00,38.92,39.02,38.85,38.95,1768678.0,37.2017,37.2973,37.1348,37.2303,1768678.0
2023-10-05 09:30:00,38.76,39.08,38.6,39.08,835661.0,37.0487,37.3546,36.8958,37.3546,835661.0
2023-10-05 10:00:00,39.09,39.32,38.99,39.28,825845.0,37.3642,37.584,37.2686,37.5458,825845.0
2023-10-05 10:30:00,39.28,39.31,39.13,39.15,755136.0,37.5458,37.5745,37.4024,37.4215,755136.0
2023-10-05 11:00:00,39.14,39.14,38.92,38.95,522549.0,37.412,37.412,37.2017,37.2303,522549.0
2023-10-05 11:30:00,38.96,38.96,38.83,38.86,570677.0,37.2399,37.2399,37.1156,37.1443,570677.0
2023-10-05 12:00:00,38.85,38.96,38.85,38.9,339274.0,37.1348,37.2399,37.1348,37.1826,339274.0
2023-10-05 12:30:00,38.9,38.98,38.86,38.98,448322.0,37.1826,37.259,37.1443,37.259,448322.0
2023-10-05 13:00:00,38.98,39.14,38.96,39.1,448715.0,37.259,37.412,37.2399,37.3737,448715.0
2023-10-05 13:30:00,39.11,39.29,39.04,39.26,492776.0,37.3833,37.5553,37.3164,37.5267,492776.0
2023-10-05 14:00:00,39.26,39.32,39.19,39.22,535764.0,37.5267,37.584,37.4598,37.4884,535764.0
2023-10-05 14:30:00,39.22,39.35,39.21,39.23,290522.0,37.4884,37.6127,37.4789,37.498,290522.0
2023-10-05 15:00:00,39.22,39.28,39.12,39.28,383200.0,37.4884,37.5458,37.3928,37.5458,383200.0
2023-10-05 15:30:00,39.28,39.42,39.24,39.3,1750347.0,37.5458,37.6796,37.5075,37.5649,1750347.0
2023-10-06 09:30:00,38.89,39.22,38.76,39.02,1265435.0,37.173,37.4884,37.0487,37.2973,1265435.0
2023-10-06 10:00:00,39.01,39.15,38.83,39.14,877162.0,37.2877,37.4215,37.1156,37.412,877162.0
2023-10-06 10:30:00,39.15,39.34,38.96,38.97,1064022.0,37.4215,37.6031,37.2399,37.2495,1064022.0
2023-10-06 11:00:00,38.97,39.47,38.96,39.43,707487.0,37.2495,37.7274,37.2399,37.6892,707487.0
2023-10-06 11:30:00,39.44,39.8,39.38,39.78,460788.0,37.6987,38.0428,37.6414,38.0237,460788.0
2023-10-06 12:00:00,39.8,39.89,39.55,39.59,763932.0,38.0428,38.1288,37.8039,37.8421,763932.0
2023-10-06 12:30:00,39.59,39.65,39.49,39.57,488535.0,37.8421,37.8994,37.7465,37.823,488535.0
2023-10-06 13:00:00,39.57,39.74,39.54,39.7,429044.0,37.823,37.9855,37.7943,37.9472,429044.0
2023-10-06 13:30:00,39.7,39.75,39.61,39.68,563762.0,37.9472,37.995,37.8612,37.9281,563762.0
2023-10-06 14:00:00,39.68,39.8,39.62,39.8,411433.0,37.9281,38.0428,37.8708,38.0428,411433.0
2023-10-06 14:30:00,39.8,39.83,39.74,39.77,592930.0,38.0428,38.0715,37.9855,38.0141,592930.0
2023-10-06 15:00:00,39.77,39.8,39.66,39.8,544309.0,38.0141,38.0428,37.909,38.0428,544309.0
2023-10-06 15:30:00,39.8,39.85,39.66,39.69,1932101.0,38.0428,38.0906,37.909,37.9377,1932101.0
2023-10-09 09:30:00,39.11,39.66,39.1,39.41,889268.0,37.3833,37.909,37.3737,37.67,889268.0
2023-10-09 10:00:00,39.41,39.46,39.18,39.3,586254.0,37.67,37.7178,37.4502,37.5649,586254.0
2023-10-09 10:30:00,39.3,39.41,39.22,39.28,415772.0,37.5649,37.67,37.4884,37.5458,415772.0
2023-10-09 11:00:00,39.27,39.51,39.26,39.51,440198.0,37.5362,37.7656,37.5267,37.7656,440198.0
2023-10-09 11:30:00,39.51,39.52,39.29,39.45,507677.0,37.7656,37.7752,37.5553,37.7083,507677.0
2023-10-09 12:00:00,39.44,39.47,39.27,39.29,455497.0,37.6987,37.7274,37.5362,37.5553,455497.0
2023-10-09 12:30:00,39.29,39.35,39.27,39.3,326753.0,37.5553,37.6127,37.5362,37.5649,326753.0
2023-10-09 13:00:00,39.31,39.41,39.27,39.4,259765.0,37.5745,37.67,37.5362,37.6605,259765.0
2023-10-09 13:30:00,39.41,39.68,39.4,39.66,462385.0,37.67,37.9281,37.6605,37.909,462385.0
2023-10-09 14:00:00,39.67,39.75,39.64,39.72,498281.0,37.9186,37.995,37.8899,37.9664,498281.0
2023-10-09 14:30:00,39.73,39.8,39.61,39.75,426982.0,37.9759,38.0428,37.8612,37.995,426982.0
2023-10-09 15:00:00,39.76,39.76,39.57,39.61,501677.0,38.0046,38.0046,37.823,37.8612,501677.0
2023-10-09 15:30:00,39.6,39.7,39.51,39.69,2186124.0,37.8517,37.9472,37.7656,37.9377,2186124.0
2023-10-10 09:30:00,39.92,40.2,39.85,40.0,1000270.0,38.1575,38.4252,38.0906,38.234,1000270.0
2023-10-10 10:00:00,40.0,40.38,39.95,40.34,807036.0,38.234,38.5972,38.1862,38.559,807036.0
2023-10-10 10:30:00,40.35,40.38,40.08,40.16,833004.0,38.5685,38.5972,38.3105,38.3869,833004.0
2023-10-10 11:00:00,40.16,40.34,40.13,40.16,593738.0,38.3869,38.559,38.3583,38.3869,593738.0
2023-10-10 11:30:00,40.16,40.2,40.04,40.15,932762.0,38.3869,38.4252,38.2722,38.3774,932762.0
2023-10-10 12:00:00,40.16,40.28,40.15,40.25,495751.0,38.3869,38.5016,38.3774,38.473,495751.0
2023-10-10 12:30:00,40.26,40.3,40.13,40.22,443816.0,38.4825,38.5207,38.3583,38.4443,443816.0
2023-10-10 13:00:00,40.21,40.23,40.02,40.13,485026.0,38.4347,38.4538,38.2531,38.3583,485026.0
2023-10-10 13:30:00,40.13,40.16,40.05,40.09,356673.0,38.3583,38.3869,38.2818,38.32,356673.0
2023-10-10 14:00:00,40.09,40.1,39.84,39.89,715248.0,38.32,38.3296,38.0811,38.1288,715248.0
2023-10-10 14:30:00,39.89,40.04,39.78,39.83,719606.0,38.1288,38.2722,38.0237,38.0715,719606.0
2023-10-10 15:00:00,39.83,39.9,39.72,39.77,873880.0,38.0715,38.1384,37.9664,38.0141,873880.0
2023-10-10 15:30:00,39.76,39.83,39.72,39.82,1991460.0,38.0046,38.0715,37.9664,38.0619,1991460.0
2023-10-11 09:30:00,40.01,40.21,39.63,39.89,1691559.0,38.2436,38.4347,37.8803,38.1288,1691559.0
2023-10-11 10:00:00,39.88,40.03,39.7,39.87,808254.0,38.1193,38.2627,37.9472,38.1097,808254.0
2023-10-11 10:30:00,39.88,39.9,39.66,39.79,606766.0,38.1193,38.1384,37.909,38.0333,606766.0
2023-10-11 11:00:00,39.79,39.83,39.39,39.5,1018299.0,38.0333,38.0715,37.6509,37.7561,1018299.0
2023-10-11 11:30:00,39.51,39.6,39.39,39.41,725408.0,37.7656,37.8517,37.6509,37.67,725408.0
2023-10-11 12:00:00,39.41,39.45,39.28,39.32,606632.0,37.67,37.7083,37.5458,37.584,606632.0
2023-10-11 12:30:00,39.32,39.39,39.25,39.35,464229.0,37.584,37.6509,37.5171,37.6127,464229.0
2023-10-11 13:00:00,39.35,39.44,39.32,39.35,477808.0,37.6127,37.6987,37.584,37.6127,477808.0
2023-10-11 13:30:00,39.34,39.42,39.26,39.4,478574.0,37.6031,37.6796,37.5267,37.6605,478574.0
2023-10-11 14:00:00,39.39,39.62,39.39,39.54,482149.0,37.6509,37.8708,37.6509,37.7943,482149.0
2023-10-11 14:30:00,39.55,39.62,39.5,39.55,466506.0,37.8039,37.8708,37.7561,37.8039,466506.0
2023-10-11 15:00:00,39.55,39.63,39.5,39.61,627475.0,37.8039,37.8803,37.7561,37.8612,627475.0
2023-10-11 15:30:00,39.61,39.72,39.57,39.7,1976957.0,37.8612,37.9664,37.823,37.9472,1976957.0
2023-10-12 09:30:00,39.69,39.86,39.41,39.45,1160166.0,37.9377,38.1002,37.67,37.7083,1160166.0
2023-10-12 10:00:00,39.45,39.64,39.32,39.58,699819.0,37.7083,37.8899,37.584,37.8325,699819.0
2023-10-12 10:30:00,39.57,39.72,39.55,39.68,427682.0,37.823,37.9664,37.8039,37.9281,427682.0
2023-10-12 11:00:00,39.69,39.82,39.6,39.79,554095.0,37.9377,38.0619,37.8517,38.0333,554095.0
2023-10-12 11:30:00,39.79,39.8,39.52,39.7,400243.0,38.0333,38.0428,37.7752,37.9472,400243.0
2023-10-12 12:00:00,39.7,40.01,39.7,39.91,625535.0,37.9472,38.2436,37.9472,38.148,625535.0
2023-10-12 12:30:00,39.91,39.98,39.84,39.94,482837.0,38.148,38.2149,38.0811,38.1766,482837.0
2023-10-12 13:00:00,39.94,39.98,39.71,39.72,721638.0,38.1766,38.2149,37.9568,37.9664,721638.0
2023-10-12 13:30:00,39.71,39.74,39.5,39.56,449799.0,37.9568,37.9855,37.7561,37.8134,449799.0
2023-10-12 14:00:00,39.55,39.65,39.47,39.65,468037.0,37.8039,37.8994,37.7274,37.8994,468037.0
2023-10-12 14:30:00,39.65,39.76,39.61,39.69,520037.0,37.8994,38.0046,37.8612,37.9377,520037.0
2023-10-12 15:00:00,39.7,39.8,39.64,39.68,957298.0,37.9472,38.0428,37.8899,37.9281,957298.0
2023-10-12 15:30:00,39.68,39.81,39.64,39.76,2588624.0,37.9281,38.0524,37.8899,38.0046,2588624.0
2023-10-13 09:30:00,40.83,41.64,40.47,41.24,3675338.0,39.0273,39.8016,38.6832,39.4192,3675338.0
2023-10-13 10:00:00,41.26,41.39,40.66,40.84,2374582.0,39.4384,39.5626,38.8649,39.0369,2374582.0
2023-10-13 10:30:00,40.85,41.39,40.85,41.34,1991455.0,39.0465,39.5626,39.0465,39.5148,1991455.0
2023-10-13 11:00:00,41.33,41.33,40.94,41.3,1413135.0,39.5053,39.5053,39.1325,39.4766,1413135.0
2023-10-13 11:30:00,41.3,41.37,41.06,41.12,1395324.0,39.4766,39.5435,39.2472,39.3045,1395324.0
2023-10-13 12:00:00,41.11,41.19,40.89,41.01,1052848.0,39.295,39.3715,39.0847,39.1994,1052848.0
2023-10-13 12:30:00,41.01,41.12,40.72,40.87,1034193.0,39.1994,39.3045,38.9222,39.0656,1034193.0
2023-10-13 13:00:00,40.88,40.93,40.54,40.59,1065439.0,39.0751,39.1229,38.7502,38.7979,1065439.0
2023-10-13 13:30:00,40.59,40.98,40.53,40.81,1034884.0,38.7979,39.1707,38.7406,39.0082,1034884.0
2023-10-13 14:00:00,40.81,41.0,40.73,40.82,832592.0,39.0082,39.1898,38.9318,39.0178,832592.0
2023-10-13 14:30:00,40.81,40.94,40.77,40.94,924932.0,39.0082,39.1325,38.97,39.1325,924932.0
2023-10-13 15:00:00,40.94,41.1,40.89,40.94,1370705.0,39.1325,39.2854,39.0847,39.1325,1370705.0
2023-10-13 15:30:00,40.94,41.0,40.84,40.96,3324905.0,39.1325,39.1898,39.0369,39.1516,3324905.0
2023-10-16 09:30:00,41.47,42.17,41.4,41.71,2782034.0,39.6391,40.3082,39.5722,39.8685,2782034.0
2023-10-16 10:00:00,41.7,41.99,41.45,41.96,1281139.0,39.8589,40.1361,39.62,40.1075,1281139.0
2023-10-16 10:30:00,41.96,41.99,41.75,41.93,1138453.0,40.1075,40.1361,39.9067,40.0788,1138453.0
2023-10-16 11:00:00,41.92,42.0,41.76,41.84,1122747.0,40.0692,40.1457,39.9163,39.9928,1122747.0
2023-10-16 11:30:00,41.84,41.84,41.66,41.84,949790.0,39.9928,39.9928,39.8207,39.9928,949790.0
2023-10-16 12:00:00,41.84,41.87,41.61,41.72,737522.0,39.9928,40.0214,39.7729,39.8781,737522.0
2023-10-16 12:30:00,41.73,41.83,41.65,41.7,520902.0,39.8876,39.9832,39.8111,39.8589,520902.0
2023-10-16 13:00:00,41.7,41.76,41.48,41.62,642827.0,39.8589,39.9163,39.6486,39.7825,642827.0
2023-10-16 13:30:00,41.63,41.72,41.55,41.63,612638.0,39.792,39.8781,39.7156,39.792,612638.0
2023-10-16 14:00:00,41.63,41.64,41.48,41.48,726389.0,39.792,39.8016,39.6486,39.6486,726389.0
2023-10-16 14:30:00,41.48,41.56,41.45,41.55,702618.0,39.6486,39.7251,39.62,39.7156,702618.0
2023-10-16 15:00:00,41.55,41.69,41.51,41.69,820829.0,39.7156,39.8494,39.6773,39.8494,820829.0
2023-10-16 15:30:00,41.68,41.76,41.64,41.65,2173515.0,39.8398,39.9163,39.8016,39.8111,2173515.0
2023-10-17 09:30:00,41.43,42.08,41.42,41.82,1930219.0,39.6009,40.2222,39.5913,39.9736,1930219.0
2023-10-17 10:00:00,41.83,41.91,41.7,41.87,1125113.0,39.9832,40.0597,39.8589,40.0214,1125113.0
2023-10-17 10:30:00,41.87,41.99,41.66,41.99,1153392.0,40.0214,40.1361,39.8207,40.1361,1153392.0
2023-10-17 11:00:00,41.98,42.11,41.91,41.99,1151040.0,40.1266,40.2508,40.0597,40.1361,1151040.0
2023-10-17 11:30:00,41.99,42.24,41.95,42.2,852575.0,40.1361,40.3751,40.0979,40.3369,852575.0
2023-10-17 12:00:00,42.2,42.37,42.18,42.34,733153.0,40.3369,40.4994,40.3177,40.4707,733153.0
2023-10-17 12:30:00,42.34,42.36,42.17,42.22,557637.0,40.4707,40.4898,40.3082,40.356,557637.0
2023-10-17 13:00:00,42.22,42.32,42.19,42.24,575167.0,40.356,40.4516,40.3273,40.3751,575167.0
2023-10-17 13:30:00,42.24,42.25,41.93,42.05,761507.0,40.3751,40.3847,40.0788,40.1935,761507.0
2023-10-17 14:00:00,42.05,42.11,42.01,42.06,517487.0,40.1935,40.2508,40.1552,40.203,517487.0
2023-10-17 14:30:00,42.06,42.31,41.87,41.92,1060853.0,40.203,40.442,40.0214,40.0692,1060853.0
2023-10-17 15:00:00,41.93,42.06,41.9,42.02,718539.0,40.0788,40.203,40.0501,40.1648,718539.0
2023-10-17 15:30:00,42.02,42.04,41.86,41.98,1623133.0,40.1648,40.1839,40.0119,40.1266,1623133.0
2023-10-18 09:30:00,41.7,41.94,41.47,41.69,1287944.0,39.8589,40.0883,39.6391,39.8494,1287944.0
2023-10-18 10:00:00,41.69,41.94,41.57,41.67,897501.0,39.8494,40.0883,39.7347,39.8303,897501.0
2023-10-18 10:30:00,41.65,41.81,41.43,41.64,1228233.0,39.8111,39.9641,39.6009,39.8016,1228233.0
2023-10-18 11:00:00,41.64,41.76,41.53,41.66,941205.0,39.8016,39.9163,39.6964,39.8207,941205.0
2023-10-18 11:30:00,41.67,41.69,41.4,41.41,807762.0,39.8303,39.8494,39.5722,39.5817,807762.0
2023-10-18 12:00:00,41.41,41.57,41.36,41.55,741931.0,39.5817,39.7347,39.5339,39.7156,741931.0
2023-10-18 12:30:00,41.54,41.55,41.42,41.46,435591.0,39.706,39.7156,39.5913,39.6295,435591.0
2023-10-18 13:00:00,41.45,41.72,41.35,41.55,741396.0,39.62,39.8781,39.5244,39.7156,741396.0
2023-10-18 13:30:00,41.55,41.6,41.4,41.58,701784.0,39.7156,39.7634,39.5722,39.7442,701784.0
2023-10-18 14:00:00,41.57,41.68,41.48,41.51,707212.0,39.7347,39.8398,39.6486,39.6773,707212.0
2023-10-18 14:30:00,41.51,41.64,41.45,41.55,792801.0,39.6773,39.8016,39.62,39.7156,792801.0
2023-10-18 15:00:00,41.54,41.6,41.45,41.51,916362.0,39.706,39.7634,39.62,39.6773,916362.0
2023-10-18 15:30:00,41.51,41.61,41.43,41.54,2553356.0,39.6773,39.7729,39.6009,39.706,2553356.0
2023-10-19 09:30:00,41.48,41.96,41.46,41.84,1305327.0,39.6486,40.1075,39.6295,39.9928,1305327.0
2023-10-19 10:00:00,41.83,42.07,41.74,41.88,980961.0,39.9832,40.2126,39.8972,40.031,980961.0
2023-10-19 10:30:00,41.89,41.91,41.69,41.88,772706.0,40.0405,40.0597,39.8494,40.031,772706.0
2023-10-19 11:00:00,41.87,41.92,41.7,41.8,720789.0,40.0214,40.0692,39.8589,39.9545,720789.0
2023-10-19 11:30:00,41.8,41.89,41.75,41.77,541554.0,39.9545,40.0405,39.9067,39.9258,541554.0
2023-10-19 12:00:00,41.77,42.22,41.68,41.94,975256.0,39.9258,40.356,39.8398,40.0883,975256.0
2023-10-19 12:30:00,41.94,42.04,41.76,41.94,937081.0,40.0883,40.1839,39.9163,40.0883,937081.0
2023-10-19 13:00:00,41.94,42.08,41.84,41.92,540425.0,40.0883,40.2222,39.9928,40.0692,540425.0
2023-10-19 13:30:00,41.93,41.97,41.73,41.87,654848.0,40.0788,40.117,39.8876,40.0214,654848.0
2023-10-19 14:00:00,41.87,41.9,41.72,41.77,661716.0,40.0214,40.0501,39.8781,39.9258,661716.0
2023-10-19 14:30:00,41.77,41.78,41.47,41.51,797677.0,39.9258,39.9354,39.6391,39.6773,797677.0
2023-10-19 15:00:00,41.52,41.55,41.32,41.37,945835.0,39.6869,39.7156,39.4957,39.5435,945835.0
2023-10-19 15:30:00,41.37,41.42,41.16,41.16,2049226.0,39.5435,39.5913,39.3428,39.3428,2049226.0
2023-10-20 09:30:00,41.05,41.09,40.41,40.46,2123272.0,39.2376,39.2759,38.6259,38.6737,2123272.0
2023-10-20 10:00:00,40.45,40.45,39.94,40.16,1027740.0,38.6641,38.6641,38.1766,38.3869,1027740.0
2023-10-20 10:30:00,40.17,40.48,40.14,40.38,818218.0,38.3965,38.6928,38.3678,38.5972,818218.0
2023-10-20 11:00:00,40.38,40.45,40.25,40.43,795695.0,38.5972,38.6641,38.473,38.645,795695.0
2023-10-20 11:30:00,40.43,40.71,40.35,40.6,924898.0,38.645,38.9126,38.5685,38.8075,924898.0
2023-10-20 12:00:00,40.6,40.68,40.46,40.48,624166.0,38.8075,38.884,38.6737,38.6928,624166.0
2023-10-20 12:30:00,40.48,40.74,40.48,40.72,590522.0,38.6928,38.9413,38.6928,38.9222,590522.0
2023-10-20 13:00:00,40.72,40.74,40.53,40.66,615736.0,38.9222,38.9413,38.7406,38.8649,615736.0
2023-10-20 13:30:00,40.66,40.69,40.5,40.65,541651.0,38.8649,38.8935,38.7119,38.8553,541651.0
2023-10-20 14:00:00,40.65,40.66,40.41,40.44,607615.0,38.8553,38.8649,38.6259,38.6546,607615.0
2023-10-20 14:30:00,40.44,40.56,40.38,40.47,779869.0,38.6546,38.7693,38.5972,38.6832,779869.0
2023-10-20 15:00:00,40.47,40.56,40.4,40.45,694473.0,38.6832,38.7693,38.6163,38.6641,694473.0
2023-10-20 15:30:00,40.45,40.46,40.23,40.26,2029897.0,38.6641,38.6737,38.4538,38.4825,2029897.0
2023-10-23 09:30:00,40.26,40.38,39.93,40.13,948648.0,38.4825,38.5972,38.1671,38.3583,948648.0
2023-10-23 10:00:00,40.12,40.27,40.0,40.01,668797.0,38.3487,38.4921,38.234,38.2436,668797.0
2023-10-23 10:30:00,40.0,40.22,39.94,40.01,722996.0,38.234,38.4443,38.1766,38.2436,722996.0
2023-10-23 11:00:00,40.01,40.14,39.96,40.05,563749.0,38.2436,38.3678,38.1958,38.2818,563749.0
2023-10-23 11:30:00,40.05,40.25,40.03,40.22,443752.0,38.2818,38.473,38.2627,38.4443,443752.0
2023-10-23 12:00:00,40.21,40.22,39.89,39.98,743007.0,38.4347,38.4443,38.1288,38.2149,743007.0
2023-10-23 12:30:00,39.98,40.15,39.97,40.15,562734.0,38.2149,38.3774,38.2053,38.3774,562734.0
2023-10-23 13:00:00,40.15,40.17,39.88,39.93,592786.0,38.3774,38.3965,38.1193,38.1671,592786.0
2023-10-23 13:30:00,39.94,40.07,39.9,39.91,662654.0,38.1766,38.3009,38.1384,38.148,662654.0
2023-10-23 14:00:00,39.91,39.93,39.7,39.75,685639.0,38.148,38.1671,37.9472,37.995,685639.0
2023-10-23 14:30:00,39.75,39.85,39.7,39.82,665558.0,37.995,38.0906,37.9472,38.0619,665558.0
2023-10-23 15:00:00,39.83,39.84,39.44,39.46,1036327.0,38.0715,38.0811,37.6987,37.7178,1036327.0
2023-10-23 15:30:00,39.46,39.58,39.42,39.48,2261860.0,37.7178,37.8325,37.6796,37.7369,2261860.0
2023-10-24 09:30:00,39.62,39.83,39.48,39.71,782870.0,37.8708,38.0715,37.7369,37.9568,782870.0
2023-10-24 10:00:00,39.7,39.83,39.53,39.83,468144.0,37.9472,38.0715,37.7847,38.0715,468144.0
2023-10-24 10:30:00,39.83,39.83,39.58,39.59,475720.0,38.0715,38.0715,37.8325,37.8421,475720.0
2023-10-24 11:00:00,39.59,39.6,39.31,39.41,701310.0,37.8421,37.8517,37.5745,37.67,701310.0
2023-10-24 11:30:00,39.41,39.6,39.41,39.5,317176.0,37.67,37.8517,37.67,37.7561,317176.0
2023-10-24 12:00:00,39.5,39.57,39.34,39.37,596995.0,37.7561,37.823,37.6031,37.6318,596995.0
2023-10-24 12:30:00,39.37,39.46,39.32,39.38,293235.0,37.6318,37.7178,37.584,37.6414,293235.0
2023-10-24 13:00:00,39.39,39.49,39.36,39.44,550621.0,37.6509,37.7465,37.6222,37.6987,550621.0
2023-10-24 13:30:00,39.43,39.48,39.33,39.38,465081.0,37.6892,37.7369,37.5936,37.6414,465081.0
2023-10-24 14:00:00,39.37,39.44,39.32,39.37,469937.0,37.6318,37.6987,37.584,37.6318,469937.0
2023-10-24 14:30:00,39.37,39.46,39.34,39.43,452341.0,37.6318,37.7178,37.6031,37.6892,452341.0
2023-10-24 15:00:00,39.43,39.44,39.3,39.32,722308.0,37.6892,37.6987,37.5649,37.584,722308.0
2023-10-24 15:30:00,39.32,39.36,39.24,39.27,1974758.0,37.584,37.6222,37.5075,37.5362,1974758.0
2023-10-25 09:30:00,39.07,39.16,38.8,38.94,857653.0,37.3451,37.4311,37.087,37.2208,857653.0
2023-10-25 10:00:00,38.93,38.93,38.62,38.67,845890.0,37.2112,37.2112,36.9149,36.9627,845890.0
2023-10-25 10:30:00,38.66,38.9,38.57,38.83,780214.0,36.9532,37.1826,36.8671,37.1156,780214.0
2023-10-25 11:00:00,38.82,39.11,38.81,39.09,666794.0,37.1061,37.3833,37.0965,37.3642,666794.0
2023-10-25 11:30:00,39.09,39.16,38.96,38.98,601139.0,37.3642,37.4311,37.2399,37.259,601139.0
2023-10-25 12:00:00,38.96,38.96,38.84,38.89,339402.0,37.2399,37.2399,37.1252,37.173,339402.0
2023-10-25 12:30:00,38.88,38.98,38.76,38.8,394742.0,37.1634,37.259,37.0487,37.087,394742.0
2023-10-25 13:00:00,38.8,38.92,38.74,38.86,484242.0,37.087,37.2017,37.0296,37.1443,484242.0
2023-10-25 13:30:00,38.85,38.94,38.8,38.94,330037.0,37.1348,37.2208,37.087,37.2208,330037.0
2023-10-25 14:00:00,38.94,39.03,38.88,39.0,298351.0,37.2208,37.3068,37.1634,37.2781,298351.0
2023-10-25 14:30:00,39.0,39.13,38.94,39.06,268450.0,37.2781,37.4024,37.2208,37.3355,268450.0
2023-10-25 15:00:00,39.06,39.21,39.01,39.16,390678.0,37.3355,37.4789,37.2877,37.4311,390678.0
2023-10-25 15:30:00,39.16,39.17,39.0,39.05,1283742.0,37.4311,37.4406,37.2781,37.3259,1283742.0
2023-10-26 09:30:00,39.02,39.55,38.98,39.35,856694.0,37.2973,37.8039,37.259,37.6127,856694.0
2023-10-26 10:00:00,39.34,39.68,39.29,39.61,719198.0,37.6031,37.9281,37.5553,37.8612,719198.0
2023-10-26 10:30:00,39.61,39.68,39.49,39.64,585527.0,37.8612,37.9281,37.7465,37.8899,585527.0
2023-10-26 11:00:00,39.66,39.82,39.43,39.53,1133860.0,37.909,38.0619,37.6892,37.7847,1133860.0
2023-10-26 11:30:00,39.52,39.72,39.49,39.67,493946.0,37.7752,37.9664,37.7465,37.9186,493946.0
2023-10-26 12:00:00,39.66,39.67,39.45,39.53,579594.0,37.909,37.9186,37.7083,37.7847,579594.0
2023-10-26 12:30:00,39.52,39.59,39.45,39.55,485496.0,37.7752,37.8421,37.7083,37.8039,485496.0
2023-10-26 13:00:00,39.55,39.62,39.49,39.52,507425.0,37.8039,37.8708,37.7465,37.7752,507425.0
2023-10-26 13:30:00,39.51,39.67,39.42,39.64,433354.0,37.7656,37.9186,37.6796,37.8899,433354.0
2023-10-26 14:00:00,39.65,39.84,39.64,39.79,430327.0,37.8994,38.0811,37.8899,38.0333,430327.0
2023-10-26 14:30:00,39.78,39.91,39.74,39.9,527115.0,38.0237,38.148,37.9855,38.1384,527115.0
2023-10-26 15:00:00,39.9,39.98,39.76,39.77,620116.0,38.1384,38.2149,38.0046,38.0141,620116.0
2023-10-26 15:30:00,39.76,39.8,39.61,39.66,1714918.0,38.0046,38.0428,37.8612,37.909,1714918.0
2023-10-27 09:30:00,39.38,39.41,39.02,39.16,899274.0,37.6414,37.67,37.2973,37.4311,899274.0
2023-10-27 10:00:00,39.15,39.22,38.96,39.08,814894.0,37.4215,37.4884,37.2399,37.3546,814894.0
2023-10-27 10:30:00,39.08,39.18,38.95,39.18,605437.0,37.3546,37.4502,37.2303,37.4502,605437.0
2023-10-27 11:00:00,39.18,39.28,39.08,39.16,447179.0,37.4502,37.5458,37.3546,37.4311,447179.0
2023-10-27 11:30:00,39.16,39.19,39.05,39.08,490623.0,37.4311,37.4598,37.3259,37.3546,490623.0
2023-10-27 12:00:00,39.09,39.11,39.0,39.09,361530.0,37.3642,37.3833,37.2781,37.3642,361530.0
2023-10-27 12:30:00,39.09,39.2,38.95,38.98,471998.0,37.3642,37.4693,37.2303,37.259,471998.0
2023-10-27 13:00:00,38.98,39.04,38.83,38.91,635816.0,37.259,37.3164,37.1156,37.1921,635816.0
2023-10-27 13:30:00,38.91,38.94,38.83,38.9,716257.0,37.1921,37.2208,37.1156,37.1826,716257.0
2023-10-27 14:00:00,38.9,38.94,38.77,38.78,583922.0,37.1826,37.2208,37.0583,37.0679,583922.0
2023-10-27 14:30:00,38.77,38.89,38.66,38.68,483027.0,37.0583,37.173,36.9532,36.9723,483027.0
2023-10-27 15:00:00,38.68,38.82,38.62,38.8,665911.0,36.9723,37.1061,36.9149,37.087,665911.0
2023-10-27 15:30:00,38.8,38.83,38.7,38.77,1711849.0,37.087,37.1156,36.9914,37.0583,1711849.0
2023-10-30 09:30:00,39.1,39.18,38.91,39.06,636214.0,37.3737,37.4502,37.1921,37.3355,636214.0
2023-10-30 10:00:00,39.06,39.08,38.69,38.91,620756.0,37.3355,37.3546,36.9818,37.1921,620756.0
2023-10-30 10:30:00,38.9,39.09,38.88,39.0,501435.0,37.1826,37.3642,37.1634,37.2781,501435.0
2023-10-30 11:00:00,39.0,39.18,38.99,39.16,541906.0,37.2781,37.4502,37.2686,37.4311,541906.0
2023-10-30 11:30:00,39.15,39.2,38.96,38.99,530458.0,37.4215,37.4693,37.2399,37.2686,530458.0
2023-10-30 12:00:00,38.99,39.22,38.97,39.15,569364.0,37.2686,37.4884,37.2495,37.4215,569364.0
2023-10-30 12:30:00,39.15,39.25,39.02,39.12,314758.0,37.4215,37.5171,37.2973,37.3928,314758.0
2023-10-30 13:00:00,39.13,39.38,39.11,39.37,399557.0,37.4024,37.6414,37.3833,37.6318,399557.0
2023-10-30 13:30:00,39.38,39.41,39.3,39.41,366165.0,37.6414,37.67,37.5649,37.67,366165.0
2023-10-30 14:00:00,39.41,39.44,39.33,39.4,311088.0,37.67,37.6987,37.5936,37.6605,311088.0
2023-10-30 14:30:00,39.4,39.49,39.39,39.41,464677.0,37.6605,37.7465,37.6509,37.67,464677.0
2023-10-30 15:00:00,39.42,39.59,39.4,39.56,753740.0,37.6796,37.8421,37.6605,37.8134,753740.0
2023-10-30 15:30:00,39.56,39.59,39.39,39.43,1757283.0,37.8134,37.8421,37.6509,37.6892,1757283.0
2023-10-31 09:30:00,39.64,39.75,39.3,39.45,687637.0,37.8899,37.995,37.5649,37.7083,687637.0
2023-10-31 10:00:00,39.44,39.55,39.23,39.43,546309.0,37.6987,37.8039,37.498,37.6892,546309.0
2023-10-31 10:30:00,39.42,39.58,39.37,39.52,477083.0,37.6796,37.8325,37.6318,37.7752,477083.0
2023-10-31 11:00:00,39.52,39.65,39.42,39.57,405087.0,37.7752,37.8994,37.6796,37.823,405087.0
2023-10-31 11:30:00,39.57,39.6,39.44,39.48,390498.0,37.823,37.8517,37.6987,37.7369,390498.0
2023-10-31 12:00:00,39.48,39.54,39.29,39.4,486339.0,37.7369,37.7943,37.5553,37.6605,486339.0
2023-10-31 12:30:00,39.4,39.47,39.3,39.44,323115.0,37.6605,37.7274,37.5649,37.6987,323115.0
2023-10-31 13:00:00,39.44,39.53,39.43,39.5,377085.0,37.6987,37.7847,37.6892,37.7561,377085.0
2023-10-31 13:30:00,39.51,39.54,39.44,39.46,373551.0,37.7656,37.7943,37.6987,37.7178,373551.0
2023-10-31 14:00:00,39.45,39.51,39.42,39.48,388546.0,37.7083,37.7656,37.6796,37.7369,388546.0
2023-10-31 14:30:00,39.48,39.64,39.44,39.64,323874.0,37.7369,37.8899,37.6987,37.8899,323874.0
2023-10-31 15:00:00,39.63,39.7,39.6,39.66,456383.0,37.8803,37.9472,37.8517,37.909,456383.0
2023-10-31 15:30:00,39.66,39.79,39.54,39.76,1806549.0,37.909,38.0333,37.7943,38.0046,1806549.0
2023-11-01 09:30:00,39.96,39.98,39.68,39.77,674811.0,38.1958,38.2149,37.9281,38.0141,674811.0
2023-11-01 10:00:00,39.79,39.98,39.65,39.87,677606.0,38.0333,38.2149,37.8994,38.1097,677606.0
2023-11-01 10:30:00,39.86,39.97,39.81,39.85,838754.0,38.1002,38.2053,38.0524,38.0906,838754.0
2023-11-01 11:00:00,39.84,39.91,39.63,39.67,948878.0,38.0811,38.148,37.8803,37.9186,948878.0
2023-11-01 11:30:00,39.66,39.88,39.65,39.72,820403.0,37.909,38.1193,37.8994,37.9664,820403.0
2023-11-01 12:00:00,39.71,39.73,39.52,39.55,552034.0,37.9568,37.9759,37.7752,37.8039,552034.0
2023-11-01 12:30:00,39.55,39.57,39.44,39.46,449571.0,37.8039,37.823,37.6987,37.7178,449571.0
2023-11-01 13:00:00,39.45,39.5,39.28,39.4,538776.0,37.7083,37.7561,37.5458,37.6605,538776.0
2023-11-01 13:30:00,39.4,39.53,39.34,39.52,462271.0,37.6605,37.7847,37.6031,37.7752,462271.0
2023-11-01 14:00:00,39.52,39.65,39.43,39.55,874960.0,37.7752,37.8994,37.6892,37.8039,874960.0
2023-11-01 14:30:00,39.56,39.74,39.46,39.66,1402933.0,37.8134,37.9855,37.7178,37.909,1402933.0
2023-11-01 15:00:00,39.66,39.87,39.66,39.79,1013383.0,37.909,38.1097,37.909,38.0333,1013383.0
2023-11-01 15:30:00,39.8,39.83,39.6,39.62,2486106.0,38.0428,38.0715,37.8517,37.8708,2486106.0
2023-11-02 09:30:00,39.74,39.83,39.39,39.7,1130900.0,38.3137,38.4004,37.9762,38.2751,1130900.0
2023-11-02 10:00:00,39.7,39.76,39.54,39.76,781480.0,38.2751,38.3329,38.1208,38.3329,781480.0
2023-11-02 10:30:00,39.75,39.91,39.75,39.89,1000351.0,38.3233,38.4776,38.3233,38.4583,1000351.0
2023-11-02 11:00:00,39.89,39.96,39.79,39.91,753042.0,38.4583,38.5258,38.3619,38.4776,753042.0
2023-11-02 11:30:00,39.91,40.09,39.89,40.07,590297.0,38.4776,38.6511,38.4583,38.6318,590297.0
2023-11-02 12:00:00,40.07,40.32,40.01,40.23,784705.0,38.6318,38.8728,38.574,38.7861,784705.0
2023-11-02 12:30:00,40.23,40.37,40.22,40.24,759126.0,38.7861,38.921,38.7764,38.7957,759126.0
2023-11-02 13:00:00,40.23,40.31,40.18,40.29,653035.0,38.7861,38.8632,38.7379,38.8439,653035.0
2023-11-02 13:30:00,40.29,40.41,40.28,40.37,480550.0,38.8439,38.9596,38.8343,38.921,480550.0
2023-11-02 14:00:00,40.37,40.41,40.21,40.23,792156.0,38.921,38.9596,38.7668,38.7861,792156.0
2023-11-02 14:30:00,40.23,40.42,40.19,40.39,688024.0,38.7861,38.9693,38.7475,38.9403,688024.0
2023-11-02 15:00:00,40.38,40.45,40.31,40.34,1188860.0,38.9307,38.9982,38.8632,38.8921,1188860.0
2023-11-02 15:30:00,40.34,40.54,40.34,40.5,2928322.0,38.8921,39.0849,38.8921,39.0464,2928322.0
2023-11-03 09:30:00,41.17,41.86,41.07,41.7,1725482.0,39.6923,40.3576,39.5959,40.2033,1725482.0
2023-11-03 10:00:00,41.7,41.82,41.47,41.52,1708168.0,40.2033,40.319,39.9816,40.0298,1708168.0
2023-11-03 10:30:00,41.52,41.64,41.4,41.63,1109336.0,40.0298,40.1455,39.9141,40.1358,1109336.0
2023-11-03 11:00:00,41.64,41.75,41.57,41.66,724751.0,40.1455,40.2515,40.078,40.1647,724751.0
2023-11-03 11:30:00,41.67,41.74,41.62,41.69,413409.0,40.1744,40.2419,40.1262,40.1937,413409.0
2023-11-03 12:00:00,41.69,41.71,41.55,41.55,477726.0,40.1937,40.213,40.0587,40.0587,477726.0
2023-11-03 12:30:00,41.56,41.79,41.55,41.77,513703.0,40.0683,40.2901,40.0587,40.2708,513703.0
2023-11-03 13:00:00,41.78,41.85,41.68,41.7,710102.0,40.2804,40.3479,40.184,40.2033,710102.0
2023-11-03 13:30:00,41.71,41.81,41.68,41.8,593512.0,40.213,40.3094,40.184,40.2997,593512.0
2023-11-03 14:00:00,41.8,41.84,41.74,41.8,594017.0,40.2997,40.3383,40.2419,40.2997,594017.0
2023-11-03 14:30:00,41.8,41.84,41.77,41.82,539302.0,40.2997,40.3383,40.2708,40.319,539302.0
2023-11-03 15:00:00,41.82,41.86,41.71,41.73,847330.0,40.319,40.3576,40.213,40.2322,847330.0
2023-11-03 15:30:00,41.73,41.74,41.57,41.61,2002373.0,40.2322,40.2419,40.078,40.1165,2002373.0
2023-11-06 09:30:00,41.79,41.79,41.44,41.59,1238342.0,40.2901,40.2901,39.9526,40.0973,1238342.0
2023-11-06 10:00:00,41.59,41.62,41.29,41.32,899800.0,40.0973,40.1262,39.808,39.837,899800.0
2023-11-06 10:30:00,41.32,41.47,41.26,41.37,946998.0,39.837,39.9816,39.7791,39.8852,946998.0
2023-11-06 11:00:00,41.37,41.59,41.36,41.41,600928.0,39.8852,40.0973,39.8755,39.9237,600928.0
2023-11-06 11:30:00,41.4,41.44,41.22,41.35,531915.0,39.9141,39.9526,39.7405,39.8659,531915.0
2023-11-06 12:00:00,41.34,41.38,41.2,41.26,472690.0,39.8562,39.8948,39.7213,39.7791,472690.0
2023-11-06 12:30:00,41.25,41.35,41.2,41.21,396308.0,39.7695,39.8659,39.7213,39.7309,396308.0
2023-11-06 13:00:00,41.21,41.33,41.15,41.3,679728.0,39.7309,39.8466,39.6731,39.8177,679728.0
2023-11-06 13:30:00,41.3,41.31,41.17,41.2,446258.0,39.8177,39.8273,39.6923,39.7213,446258.0
2023-11-06 14:00:00,41.2,41.29,41.17,41.29,555567.0,39.7213,39.808,39.6923,39.808,555567.0
2023-11-06 14:30:00,41.29,41.31,41.21,41.3,511043.0,39.808,39.8273,39.7309,39.8177,511043.0
2023-11-06 15:00:00,41.3,41.32,41.22,41.3,653605.0,39.8177,39.837,39.7405,39.8177,653605.0
2023-11-06 15:30:00,41.3,41.37,41.26,41.37,1869760.0,39.8177,39.8852,39.7791,39.8852,1869760.0
2023-11-07 09:30:00,41.18,41.2,40.91,41.09,644132.0,39.702,39.7213,39.4417,39.6152,644132.0
2023-11-07 10:00:00,41.09,41.19,41.02,41.09,386306.0,39.6152,39.7116,39.5477,39.6152,386306.0
2023-11-07 10:30:00,41.09,41.17,41.04,41.06,500598.0,39.6152,39.6923,39.567,39.5863,500598.0
2023-11-07 11:00:00,41.06,41.08,40.96,41.0,466859.0,39.5863,39.6056,39.4899,39.5284,466859.0
2023-11-07 11:30:00,41.0,41.08,40.95,40.96,357642.0,39.5284,39.6056,39.4802,39.4899,357642.0
2023-11-07 12:00:00,40.96,41.05,40.92,41.02,263673.0,39.4899,39.5766,39.4513,39.5477,263673.0
2023-11-07 12:30:00,41.02,41.02,40.81,40.93,370732.0,39.5477,39.5477,39.3453,39.4609,370732.0
2023-11-07 13:00:00,40.93,40.98,40.88,40.92,387239.0,39.4609,39.5092,39.4127,39.4513,387239.0
2023-11-07 13:30:00,40.91,40.99,40.88,40.91,404758.0,39.4417,39.5188,39.4127,39.4417,404758.0
2023-11-07 14:00:00,40.91,40.93,40.81,40.84,475958.0,39.4417,39.4609,39.3453,39.3742,475958.0
2023-11-07 14:30:00,40.85,40.85,40.74,40.84,473151.0,39.3838,39.3838,39.2778,39.3742,473151.0
2023-11-07 15:00:00,40.84,41.04,40.83,41.03,1428983.0,39.3742,39.567,39.3645,39.5574,1428983.0
2023-11-07 15:30:00,41.04,41.14,40.97,41.04,1555554.0,39.567,39.6634,39.4995,39.567,1555554.0
2023-11-08 09:30:00,41.07,41.19,40.85,41.05,1059520.0,39.5959,39.7116,39.3838,39.5766,1059520.0
2023-11-08 10:00:00,41.05,41.07,40.85,40.98,477276.0,39.5766,39.5959,39.3838,39.5092,477276.0
2023-11-08 10:30:00,40.98,41.11,40.92,40.93,491624.0,39.5092,39.6345,39.4513,39.4609,491624.0
2023-11-08 11:00:00,40.93,41.03,40.53,40.58,794994.0,39.4609,39.5574,39.0753,39.1235,794994.0
2023-11-08 11:30:00,40.59,40.9,40.43,40.63,2409640.0,39.1332,39.432,38.9789,39.1717,2409640.0
2023-11-08 12:00:00,40.63,40.68,40.48,40.64,734749.0,39.1717,39.2199,39.0271,39.1814,734749.0
2023-11-08 12:30:00,40.63,40.79,40.59,40.77,481540.0,39.1717,39.326,39.1332,39.3067,481540.0
2023-11-08 13:00:00,40.77,40.92,40.75,40.89,795580.0,39.3067,39.4513,39.2874,39.4224,795580.0
2023-11-08 13:30:00,40.89,41.02,40.89,40.95,331333.0,39.4224,39.5477,39.4224,39.4802,331333.0
2023-11-08 14:00:00,40.95,41.06,40.92,41.01,348758.0,39.4802,39.5863,39.4513,39.5381,348758.0
2023-11-08 14:30:00,41.01,41.03,40.85,40.86,236219.0,39.5381,39.5574,39.3838,39.3935,236219.0
2023-11-08 15:00:00,40.86,40.94,40.85,40.89,454941.0,39.3935,39.4706,39.3838,39.4224,454941.0
2023-11-08 15:30:00,40.89,41.05,40.85,41.0,1945329.0,39.4224,39.5766,39.3838,39.5284,1945329.0
2023-11-09 09:30:00,41.3,41.38,40.73,40.85,606510.0,39.8177,39.8948,39.2681,39.3838,606510.0
2023-11-09 10:00:00,40.84,40.88,40.6,40.76,544294.0,39.3742,39.4127,39.1428,39.297,544294.0
2023-11-09 10:30:00,40.76,40.82,40.63,40.8,417719.0,39.297,39.3549,39.1717,39.3356,417719.0
2023-11-09 11:00:00,40.79,40.9,40.77,40.8,441011.0,39.326,39.432,39.3067,39.3356,441011.0
2023-11-09 11:30:00,40.8,40.88,40.72,40.75,414165.0,39.3356,39.4127,39.2585,39.2874,414165.0
2023-11-09 12:00:00,40.77,40.93,40.74,40.91,313130.0,39.3067,39.4609,39.2778,39.4417,313130.0
2023-11-09 12:30:00,40.91,41.03,40.9,40.94,410599.0,39.4417,39.5574,39.432,39.4706,410599.0
2023-11-09 13:00:00,40.93,40.93,40.67,40.69,584272.0,39.4609,39.4609,39.2103,39.2296,584272.0
2023-11-09 13:30:00,40.69,40.69,40.44,40.48,383614.0,39.2296,39.2296,38.9885,39.0271,383614.0
2023-11-09 14:00:00,40.47,40.48,40.27,40.3,1272475.0,39.0175,39.0271,38.8246,38.8536,1272475.0
2023-11-09 14:30:00,40.3,40.41,40.28,40.36,401887.0,38.8536,38.9596,38.8343,38.9114,401887.0
2023-11-09 15:00:00,40.36,40.49,40.31,40.33,546966.0,38.9114,39.0367,38.8632,38.8825,546966.0
2023-11-09 15:30:00,40.33,40.43,40.29,40.4,1777170.0,38.8825,38.9789,38.8439,38.95,1777170.0
2023-11-10 09:30:00,40.63,40.95,40.51,40.81,1254404.0,39.1717,39.4802,39.056,39.3453,1254404.0
2023-11-10 10:00:00,40.8,40.8,40.45,40.5,414988.0,39.3356,39.3356,38.9982,39.0464,414988.0
2023-11-10 10:30:00,40.5,40.56,40.36,40.5,398316.0,39.0464,39.1042,38.9114,39.0464,398316.0
2023-11-10 11:00:00,40.49,40.64,40.43,40.47,512626.0,39.0367,39.1814,38.9789,39.0175,512626.0
2023-11-10 11:30:00,40.47,40.55,40.42,40.47,284495.0,39.0175,39.0946,38.9693,39.0175,284495.0
2023-11-10 12:00:00,40.47,40.58,40.46,40.5,239475.0,39.0175,39.1235,39.0078,39.0464,239475.0
2023-11-10 12:30:00,40.5,40.69,40.49,40.66,413237.0,39.0464,39.2296,39.0367,39.2006,413237.0
2023-11-10 13:00:00,40.66,40.75,40.61,40.69,387198.0,39.2006,39.2874,39.1524,39.2296,387198.0
2023-11-10 13:30:00,40.69,40.76,40.67,40.69,383314.0,39.2296,39.297,39.2103,39.2296,383314.0
2023-11-10 14:00:00,40.69,40.72,40.6,40.65,350430.0,39.2296,39.2585,39.1428,39.191,350430.0
2023-11-10 14:30:00,40.64,40.68,40.61,40.63,318263.0,39.1814,39.2199,39.1524,39.1717,318263.0
2023-11-10 15:00:00,40.64,40.79,40.63,40.78,472522.0,39.1814,39.326,39.1717,39.3163,472522.0
2023-11-10 15:30:00,40.79,40.92,40.75,40.89,2465840.0,39.326,39.4513,39.2874,39.4224,2465840.0
2023-11-13 09:30:00,40.73,40.95,40.53,40.93,603504.0,39.2681,39.4802,39.0753,39.4609,603504.0
2023-11-13 10:00:00,40.91,41.0,40.83,40.87,717073.0,39.4417,39.5284,39.3645,39.4031,717073.0
2023-11-13 10:30:00,40.86,40.87,40.73,40.8,398118.0,39.3935,39.4031,39.2681,39.3356,398118.0
2023-11-13 11:00:00,40.8,40.94,40.75,40.93,443906.0,39.3356,39.4706,39.2874,39.4609,443906.0
2023-11-13 11:30:00,40.92,41.04,40.8,40.97,559261.0,39.4513,39.567,39.3356,39.4995,559261.0
2023-11-13 12:00:00,40.97,41.06,40.92,41.02,369594.0,39.4995,39.5863,39.4513,39.5477,369594.0
2023-11-13 12:30:00,41.01,41.01,40.82,40.86,274331.0,39.5381,39.5381,39.3549,39.3935,274331.0
2023-11-13 13:00:00,40.86,40.87,40.73,40.74,212094.0,39.3935,39.4031,39.2681,39.2778,212094.0
2023-11-13 13:30:00,40.73,40.85,40.71,40.74,274875.0,39.2681,39.3838,39.2488,39.2778,274875.0
2023-11-13 14:00:00,40.73,40.79,40.72,40.77,261183.0,39.2681,39.326,39.2585,39.3067,261183.0
2023-11-13 14:30:00,40.77,40.83,40.73,40.77,265838.0,39.3067,39.3645,39.2681,39.3067,265838.0
2023-11-13 15:00:00,40.77,40.83,40.74,40.82,332616.0,39.3067,39.3645,39.2778,39.3549,332616.0
2023-11-13 15:30:00,40.82,40.86,40.75,40.77,950593.0,39.3549,39.3935,39.2874,39.3067,950593.0
2023-11-14 09:30:00,41.5,41.9,41.46,41.83,1356623.0,40.0105,40.3961,39.9719,40.3286,1356623.0
2023-11-14 10:00:00,41.84,42.19,41.82,42.16,1203534.0,40.3383,40.6757,40.319,40.6468,1203534.0
2023-11-14 10:30:00,42.16,42.31,42.07,42.27,937657.0,40.6468,40.7914,40.56,40.7529,937657.0
2023-11-14 11:00:00,42.27,42.39,42.22,42.34,1876612.0,40.7529,40.8685,40.7046,40.8203,1876612.0
2023-11-14 11:30:00,42.34,42.38,42.17,42.19,1643101.0,40.8203,40.8589,40.6564,40.6757,1643101.0
2023-11-14 12:00:00,42.2,42.23,42.11,42.21,622117.0,40.6854,40.7143,40.5986,40.695,622117.0
2023-11-14 12:30:00,42.21,42.3,42.18,42.26,828705.0,40.695,40.7818,40.6661,40.7432,828705.0
2023-11-14 13:00:00,42.26,42.29,42.14,42.16,509848.0,40.7432,40.7721,40.6275,40.6468,509848.0
2023-11-14 13:30:00,42.17,42.2,42.08,42.09,633225.0,40.6564,40.6854,40.5697,40.5793,633225.0
2023-11-14 14:00:00,42.09,42.16,42.03,42.15,420614.0,40.5793,40.6468,40.5215,40.6372,420614.0
2023-11-14 14:30:00,42.15,42.25,42.15,42.19,865831.0,40.6372,40.7336,40.6372,40.6757,865831.0
2023-11-14 15:00:00,42.19,42.31,42.17,42.25,1412793.0,40.6757,40.7914,40.6564,40.7336,1412793.0
2023-11-14 15:30:00,42.25,42.31,42.05,42.09,2768853.0,40.7336,40.7914,40.5407,40.5793,2768853.0
2023-11-15 09:30:00,42.07,42.45,42.07,42.32,1335715.0,40.56,40.9264,40.56,40.8011,1335715.0
2023-11-15 10:00:00,42.33,42.56,42.26,42.54,2242545.0,40.8107,41.0324,40.7432,41.0132,2242545.0
2023-11-15 10:30:00,42.54,42.76,42.53,42.63,1023710.0,41.0132,41.2253,41.0035,41.0999,1023710.0
2023-11-15 11:00:00,42.63,42.7,42.57,42.59,532762.0,41.0999,41.1674,41.0421,41.0614,532762.0
2023-11-15 11:30:00,42.59,42.69,42.41,42.68,687127.0,41.0614,41.1578,40.8878,41.1481,687127.0
2023-11-15 12:00:00,42.68,42.9,42.67,42.84,589698.0,41.1481,41.3602,41.1385,41.3024,589698.0
2023-11-15 12:30:00,42.84,42.92,42.77,42.82,902097.0,41.3024,41.3795,41.2349,41.2831,902097.0
2023-11-15 13:00:00,42.82,42.87,42.75,42.84,391494.0,41.2831,41.3313,41.2156,41.3024,391494.0
2023-11-15 13:30:00,42.84,42.89,42.81,42.84,368600.0,41.3024,41.3506,41.2735,41.3024,368600.0
2023-11-15 14:00:00,42.84,42.91,42.8,42.82,610310.0,41.3024,41.3699,41.2638,41.2831,610310.0
2023-11-15 14:30:00,42.83,42.88,42.79,42.86,683004.0,41.2928,41.341,41.2542,41.3217,683004.0
2023-11-15 15:00:00,42.85,42.95,42.8,42.95,722027.0,41.312,41.4084,41.2638,41.4084,722027.0
2023-11-15 15:30:00,42.95,43.03,42.8,42.84,2624940.0,41.4084,41.4856,41.2638,41.3024,2624940.0
2023-11-16 09:30:00,42.82,42.96,42.26,42.33,1499804.0,41.2831,41.4181,40.7432,40.8107,1499804.0
2023-11-16 10:00:00,42.34,42.39,41.99,42.26,1385099.0,40.8203,40.8685,40.4829,40.7432,1385099.0
2023-11-16 10:30:00,42.27,42.35,42.13,42.21,622572.0,40.7529,40.83,40.6179,40.695,622572.0
2023-11-16 11:00:00,42.21,42.32,42.15,42.24,476317.0,40.695,40.8011,40.6372,40.7239,476317.0
2023-11-16 11:30:00,42.25,42.33,42.17,42.22,563452.0,40.7336,40.8107,40.6564,40.7046,563452.0
2023-11-16 12:00:00,42.22,42.27,42.06,42.07,653752.0,40.7046,40.7529,40.5504,40.56,653752.0
2023-11-16 12:30:00,42.06,42.2,42.03,42.09,769460.0,40.5504,40.6854,40.5215,40.5793,769460.0
2023-11-16 13:00:00,42.09,42.21,42.01,42.14,697739.0,40.5793,40.695,40.5022,40.6275,697739.0
2023-11-16 13:30:00,42.15,42.27,42.13,42.27,381537.0,40.6372,40.7529,40.6179,40.7529,381537.0
2023-11-16 14:00:00,42.27,42.33,42.2,42.23,435398.0,40.7529,40.8107,40.6854,40.7143,435398.0
2023-11-16 14:30:00,42.23,42.39,42.22,42.37,457800.0,40.7143,40.8685,40.7046,40.8493,457800.0
2023-11-16 15:00:00,42.37,42.47,42.35,42.44,601955.0,40.8493,40.9457,40.83,40.9168,601955.0
2023-11-16 15:30:00,42.44,42.56,42.39,42.53,2446641.0,40.9168,41.0324,40.8685,41.0035,2446641.0
2023-11-17 09:30:00,42.83,42.9,42.48,42.63,1567632.0,41.2928,41.3602,40.9553,41.0999,1567632.0
2023-11-17 10:00:00,42.63,42.64,42.44,42.57,1004485.0,41.0999,41.1096,40.9168,41.0421,1004485.0
2023-11-17 10:30:00,42.58,42.65,42.51,42.61,643581.0,41.0517,41.1192,40.9842,41.0806,643581.0
2023-11-17 11:00:00,42.62,42.79,42.57,42.67,446606.0,41.0903,41.2542,41.0421,41.1385,446606.0
2023-11-17 11:30:00,42.67,42.8,42.61,42.8,354057.0,41.1385,41.2638,41.0806,41.2638,354057.0
2023-11-17 12:00:00,42.79,42.88,42.75,42.84,345940.0,41.2542,41.341,41.2156,41.3024,345940.0
2023-11-17 12:30:00,42.86,42.9,42.82,42.9,281752.0,41.3217,41.3602,41.2831,41.3602,281752.0
2023-11-17 13:00:00,42.89,42.92,42.85,42.89,370188.0,41.3506,41.3795,41.312,41.3506,370188.0
2023-11-17 13:30:00,42.9,42.98,42.87,42.96,461063.0,41.3602,41.4374,41.3313,41.4181,461063.0
2023-11-17 14:00:00,42.96,42.96,42.89,42.92,350436.0,41.4181,41.4181,41.3506,41.3795,350436.0
2023-11-17 14:30:00,42.92,42.93,42.87,42.9,353671.0,41.3795,41.3892,41.3313,41.3602,353671.0
2023-11-17 15:00:00,42.91,42.95,42.85,42.95,626411.0,41.3699,41.4084,41.312,41.4084,626411.0
2023-11-17 15:30:00,42.95,42.99,42.86,42.97,2049433.0,41.4084,41.447,41.3217,41.4277,2049433.0
2023-11-20 09:30:00,42.86,42.86,42.51,42.8,640441.0,41.3217,41.3217,40.9842,41.2638,640441.0
2023-11-20 10:00:00,42.8,42.82,42.58,42.8,603010.0,41.2638,41.2831,41.0517,41.2638,603010.0
2023-11-20 10:30:00,42.8,42.83,42.66,42.79,515370.0,41.2638,41.2928,41.1289,41.2542,515370.0
2023-11-20 11:00:00,42.79,42.87,42.7,42.79,711506.0,41.2542,41.3313,41.1674,41.2542,711506.0
2023-11-20 11:30:00,42.79,42.87,42.72,42.84,421985.0,41.2542,41.3313,41.1867,41.3024,421985.0
2023-11-20 12:00:00,42.83,42.84,42.72,42.78,341811.0,41.2928,41.3024,41.1867,41.2445,341811.0
2023-11-20 12:30:00,42.79,42.79,42.64,42.74,275688.0,41.2542,41.2542,41.1096,41.206,275688.0
2023-11-20 13:00:00,42.73,42.84,42.69,42.7,481548.0,41.1963,41.3024,41.1578,41.1674,481548.0
2023-11-20 13:30:00,42.7,42.81,42.69,42.8,403137.0,41.1674,41.2735,41.1578,41.2638,403137.0
2023-11-20 14:00:00,42.8,42.84,42.77,42.79,392351.0,41.2638,41.3024,41.2349,41.2542,392351.0
2023-11-20 14:30:00,42.8,42.86,42.77,42.77,657866.0,41.2638,41.3217,41.2349,41.2349,657866.0
2023-11-20 15:00:00,42.77,42.94,42.77,42.93,436367.0,41.2349,41.3988,41.2349,41.3892,436367.0
2023-11-20 15:30:00,42.93,42.95,42.77,42.82,1237235.0,41.3892,41.4084,41.2349,41.2831,1237235.0
2023-11-21 09:30:00,42.64,42.72,42.15,42.2,1023569.0,41.1096,41.1867,40.6372,40.6854,1023569.0
2023-11-21 10:00:00,42.2,42.5,42.16,42.46,1154553.0,40.6854,40.9746,40.6468,40.936,1154553.0
2023-11-21 10:30:00,42.46,42.65,42.43,42.63,540904.0,40.936,41.1192,40.9071,41.0999,540904.0
2023-11-21 11:00:00,42.63,42.73,42.57,42.59,508922.0,41.0999,41.1963,41.0421,41.0614,508922.0
2023-11-21 11:30:00,42.59,42.67,42.52,42.61,656733.0,41.0614,41.1385,40.9939,41.0806,656733.0
2023-11-21 12:00:00,42.61,42.64,42.54,42.62,393476.0,41.0806,41.1096,41.0132,41.0903,393476.0
2023-11-21 12:30:00,42.62,42.65,42.54,42.64,399882.0,41.0903,41.1192,41.0132,41.1096,399882.0
2023-11-21 13:00:00,42.65,42.65,42.47,42.52,471645.0,41.1192,41.1192,40.9457,40.9939,471645.0
2023-11-21 13:30:00,42.52,42.63,42.51,42.57,466229.0,40.9939,41.0999,40.9842,41.0421,466229.0
2023-11-21 14:00:00,42.57,42.61,42.52,42.57,484660.0,41.0421,41.0806,40.9939,41.0421,484660.0
2023-11-21 14:30:00,42.58,42.61,42.49,42.54,492458.0,41.0517,41.0806,40.965,41.0132,492458.0
2023-11-21 15:00:00,42.54,42.59,42.49,42.51,698744.0,41.0132,41.0614,40.965,40.9842,698744.0
2023-11-21 15:30:00,42.5,42.62,42.49,42.61,2936612.0,40.9746,41.0903,40.965,41.0806,2936612.0
2023-11-22 09:30:00,42.66,42.82,42.4,42.7,1045290.0,41.1289,41.2831,40.8782,41.1674,1045290.0
2023-11-22 10:00:00,42.71,42.84,42.6,42.78,568480.0,41.1771,41.3024,41.071,41.2445,568480.0
2023-11-22 10:30:00,42.79,42.83,42.67,42.73,518791.0,41.2542,41.2928,41.1385,41.1963,518791.0
2023-11-22 11:00:00,42.74,42.81,42.66,42.68,419381.0,41.206,41.2735,41.1289,41.1481,419381.0
2023-11-22 11:30:00,42.68,42.74,42.6,42.73,324951.0,41.1481,41.206,41.071,41.1963,324951.0
2023-11-22 12:00:00,42.73,42.78,42.68,42.69,338718.0,41.1963,41.2445,41.1481,41.1578,338718.0
2023-11-22 12:30:00,42.69,42.7,42.6,42.64,406605.0,41.1578,41.1674,41.071,41.1096,406605.0
2023-11-22 13:00:00,42.65,42.67,42.54,42.58,1011939.0,41.1192,41.1385,41.0132,41.0517,1011939.0
2023-11-22 13:30:00,42.59,42.67,42.57,42.63,392602.0,41.0614,41.1385,41.0421,41.0999,392602.0
2023-11-22 14:00:00,42.63,42.7,42.59,42.64,458779.0,41.0999,41.1674,41.0614,41.1096,458779.0
2023-11-22 14:30:00,42.64,42.67,42.55,42.59,672456.0,41.1096,41.1385,41.0228,41.0614,672456.0
2023-11-22 15:00:00,42.59,42.76,42.59,42.75,823788.0,41.0614,41.2253,41.0614,41.2156,823788.0
2023-11-22 15:30:00,42.75,42.8,42.73,42.8,1890393.0,41.2156,41.2638,41.1963,41.2638,1890393.0
2023-11-24 09:30:00,42.8,43.05,42.73,42.92,797179.0,41.2638,41.5049,41.1963,41.3795,797179.0
2023-11-24 10:00:00,42.93,43.11,42.9,43.08,481693.0,41.3892,41.5627,41.3602,41.5338,481693.0
2023-11-24 10:30:00,43.08,43.11,43.03,43.07,369197.0,41.5338,41.5627,41.4856,41.5241,369197.0
2023-11-24 11:00:00,43.07,43.1,42.86,42.91,454151.0,41.5241,41.5531,41.3217,41.3699,454151.0
2023-11-24 11:30:00,42.92,42.95,42.79,42.82,459456.0,41.3795,41.4084,41.2542,41.2831,459456.0
2023-11-24 12:00:00,42.83,42.86,42.78,42.78,511413.0,41.2928,41.3217,41.2445,41.2445,511413.0
2023-11-24 12:30:00,42.77,42.97,42.77,42.91,795597.0,41.2349,41.4277,41.2349,41.3699,795597.0
2023-11-27 09:30:00,42.64,42.8,42.52,42.75,970313.0,41.1096,41.2638,40.9939,41.2156,970313.0
2023-11-27 10:00:00,42.75,42.88,42.7,42.84,697267.0,41.2156,41.341,41.1674,41.3024,697267.0
2023-11-27 10:30:00,42.84,42.88,42.77,42.77,744372.0,41.3024,41.341,41.2349,41.2349,744372.0
2023-11-27 11:00:00,42.77,42.86,42.71,42.86,609704.0,41.2349,41.3217,41.1771,41.3217,609704.0
2023-11-27 11:30:00,42.86,42.86,42.74,42.76,544695.0,41.3217,41.3217,41.206,41.2253,544695.0
2023-11-27 12:00:00,42.76,42.76,42.65,42.73,978622.0,41.2253,41.2253,41.1192,41.1963,978622.0
2023-11-27 12:30:00,42.72,42.78,42.71,42.73,460432.0,41.1867,41.2445,41.1771,41.1963,460432.0
2023-11-27 13:00:00,42.73,42.78,42.69,42.75,473409.0,41.1963,41.2445,41.1578,41.2156,473409.0
2023-11-27 13:30:00,42.75,42.86,42.73,42.84,560303.0,41.2156,41.3217,41.1963,41.3024,560303.0
2023-11-27 14:00:00,42.85,42.91,42.84,42.86,666613.0,41.312,41.3699,41.3024,41.3217,666613.0
2023-11-27 14:30:00,42.85,42.93,42.82,42.86,826396.0,41.312,41.3892,41.2831,41.3217,826396.0
2023-11-27 15:00:00,42.86,42.95,42.83,42.9,833043.0,41.3217,41.4084,41.2928,41.3602,833043.0
2023-11-27 15:30:00,42.91,43.03,42.88,43.02,2341291.0,41.3699,41.4856,41.341,41.4759,2341291.0
2023-11-28 09:30:00,42.97,43.14,42.79,43.03,867453.0,41.4277,41.5916,41.2542,41.4856,867453.0
2023-11-28 10:00:00,43.03,43.2,42.96,43.17,848572.0,41.4856,41.6495,41.4181,41.6206,848572.0
2023-11-28 10:30:00,43.17,43.35,43.04,43.35,964319.0,41.6206,41.7941,41.4952,41.7941,964319.0
2023-11-28 11:00:00,43.35,43.37,43.19,43.26,680048.0,41.7941,41.8134,41.6398,41.7073,680048.0
2023-11-28 11:30:00,43.26,43.4,43.25,43.4,644826.0,41.7073,41.8423,41.6977,41.8423,644826.0
2023-11-28 12:00:00,43.4,43.45,43.28,43.28,661349.0,41.8423,41.8905,41.7266,41.7266,661349.0
2023-11-28 12:30:00,43.29,43.29,43.08,43.09,532325.0,41.7362,41.7362,41.5338,41.5434,532325.0
2023-11-28 13:00:00,43.09,43.19,43.03,43.16,927094.0,41.5434,41.6398,41.4856,41.6109,927094.0
2023-11-28 13:30:00,43.16,43.24,43.11,43.14,548331.0,41.6109,41.688,41.5627,41.5916,548331.0
2023-11-28 14:00:00,43.14,43.25,43.14,43.18,517625.0,41.5916,41.6977,41.5916,41.6302,517625.0
2023-11-28 14:30:00,43.19,43.32,43.14,43.3,645523.0,41.6398,41.7652,41.5916,41.7459,645523.0
2023-11-28 15:00:00,43.3,43.33,43.26,43.32,855286.0,41.7459,41.7748,41.7073,41.7652,855286.0
2023-11-28 15:30:00,43.32,43.43,43.28,43.38,2424220.0,41.7652,41.8712,41.7266,41.823,2424220.0
2023-11-29 09:30:00,43.69,44.14,43.62,44.0,1348935.0,42.1219,42.5557,42.0544,42.4208,1348935.0
2023-11-29 10:00:00,44.01,44.05,43.84,43.99,1163468.0,42.4304,42.469,42.2665,42.4111,1163468.0
2023-11-29 10:30:00,44.0,44.09,43.99,44.02,1021661.0,42.4208,42.5075,42.4111,42.44,1021661.0
2023-11-29 11:00:00,44.02,44.11,43.95,43.96,910205.0,42.44,42.5268,42.3726,42.3822,910205.0
2023-11-29 11:30:00,43.96,44.04,43.9,44.03,630906.0,42.3822,42.4593,42.3243,42.4497,630906.0
2023-11-29 12:00:00,44.02,44.05,43.98,44.0,559138.0,42.44,42.469,42.4015,42.4208,559138.0
2023-11-29 12:30:00,44.0,44.09,43.95,44.08,718344.0,42.4208,42.5075,42.3726,42.4979,718344.0
2023-11-29 13:00:00,44.09,44.1,44.02,44.08,1041445.0,42.5075,42.5172,42.44,42.4979,1041445.0
2023-11-29 13:30:00,44.08,44.1,43.99,44.02,882852.0,42.4979,42.5172,42.4111,42.44,882852.0
2023-11-29 14:00:00,44.02,44.12,44.02,44.08,908359.0,42.44,42.5365,42.44,42.4979,908359.0
2023-11-29 14:30:00,44.08,44.1,43.99,44.05,650458.0,42.4979,42.5172,42.4111,42.469,650458.0
2023-11-29 15:00:00,44.05,44.06,43.87,43.9,811017.0,42.469,42.4786,42.2954,42.3243,811017.0
2023-11-29 15:30:00,43.9,43.94,43.74,43.78,2563862.0,42.3243,42.3629,42.1701,42.2087,2563862.0
2023-11-30 09:30:00,43.81,44.17,43.48,44.15,1090965.0,42.2376,42.5847,41.9194,42.5654,1090965.0
2023-11-30 10:00:00,44.15,44.3,44.05,44.27,844467.0,42.5654,42.71,42.469,42.6811,844467.0
2023-11-30 10:30:00,44.27,44.43,44.17,44.41,1068374.0,42.6811,42.8353,42.5847,42.816,1068374.0
2023-11-30 11:00:00,44.4,44.48,44.27,44.45,682510.0,42.8064,42.8835,42.6811,42.8546,682510.0
2023-11-30 11:30:00,44.45,44.46,44.31,44.36,689280.0,42.8546,42.8642,42.7196,42.7678,689280.0
2023-11-30 12:00:00,44.37,44.52,44.33,44.39,1058772.0,42.7775,42.9221,42.7389,42.7968,1058772.0
2023-11-30 12:30:00,44.4,44.53,44.39,44.53,424549.0,42.8064,42.9317,42.7968,42.9317,424549.0
2023-11-30 13:00:00,44.53,44.62,44.48,44.5,612663.0,42.9317,43.0185,42.8835,42.9028,612663.0
2023-11-30 13:30:00,44.5,44.53,44.43,44.52,623493.0,42.9028,42.9317,42.8353,42.9221,623493.0
2023-11-30 14:00:00,44.51,44.58,44.5,44.58,758282.0,42.9125,42.9799,42.9028,42.9799,758282.0
2023-11-30 14:30:00,44.58,44.62,44.52,44.61,554498.0,42.9799,43.0185,42.9221,43.0089,554498.0
2023-11-30 15:00:00,44.62,44.75,44.59,44.63,1317853.0,43.0185,43.1438,42.9896,43.0281,1317853.0
2023-11-30 15:30:00,44.63,44.72,44.51,44.57,3109488.0,43.0281,43.1149,42.9125,42.9703,3109488.0
2023-12-01 09:30:00,44.51,44.63,44.38,44.62,1134502.0,42.9125,43.0281,42.7871,43.0185,1134502.0
2023-12-01 10:00:00,44.64,44.95,44.55,44.82,1286268.0,43.0378,43.3367,42.951,43.2113,1286268.0
2023-12-01 10:30:00,44.82,44.83,44.61,44.68,875917.0,43.2113,43.221,43.0089,43.0764,875917.0
2023-12-01 11:00:00,44.68,44.79,44.55,44.76,917018.0,43.0764,43.1824,42.951,43.1535,917018.0
2023-12-01 11:30:00,44.76,45.12,44.7,45.09,1595957.0,43.1535,43.5006,43.0956,43.4716,1595957.0
2023-12-01 12:00:00,45.09,45.19,45.06,45.13,722944.0,43.4716,43.568,43.4427,43.5102,722944.0
2023-12-01 12:30:00,45.12,45.19,45.06,45.16,1108192.0,43.5006,43.568,43.4427,43.5391,1108192.0
2023-12-01 13:00:00,45.16,45.18,45.0,45.01,853299.0,43.5391,43.5584,43.3849,43.3945,853299.0
2023-12-01 13:30:00,45.02,45.08,44.98,44.99,761392.0,43.4042,43.462,43.3656,43.3752,761392.0
2023-12-01 14:00:00,45.0,45.24,44.99,45.17,617089.0,43.3849,43.6163,43.3752,43.5488,617089.0
2023-12-01 14:30:00,45.16,45.21,45.11,45.14,674205.0,43.5391,43.5873,43.4909,43.5198,674205.0
2023-12-01 15:00:00,45.14,45.16,44.97,45.02,459289.0,43.5198,43.5391,43.3559,43.4042,459289.0
2023-12-01 15:30:00,45.02,45.09,44.95,45.03,2544191.0,43.4042,43.4716,43.3367,43.4138,2544191.0
2023-12-04 09:30:00,44.71,45.11,44.51,44.84,1129336.0,43.1053,43.4909,42.9125,43.2306,1129336.0
2023-12-04 10:00:00,44.85,45.0,44.73,44.77,687069.0,43.2403,43.3849,43.1246,43.1631,687069.0
2023-12-04 10:30:00,44.77,44.85,44.72,44.81,480137.0,43.1631,43.2403,43.1149,43.2017,480137.0
2023-12-04 11:00:00,44.82,45.01,44.75,44.97,483653.0,43.2113,43.3945,43.1438,43.3559,483653.0
2023-12-04 11:30:00,44.96,45.19,44.82,45.15,1358160.0,43.3463,43.568,43.2113,43.5295,1358160.0
2023-12-04 12:00:00,45.16,45.33,45.1,45.16,895459.0,43.5391,43.703,43.4813,43.5391,895459.0
2023-12-04 12:30:00,45.15,45.26,45.11,45.18,551018.0,43.5295,43.6355,43.4909,43.5584,551018.0
2023-12-04 13:00:00,45.18,45.29,45.15,45.19,438229.0,43.5584,43.6645,43.5295,43.568,438229.0
2023-12-04 13:30:00,45.19,45.23,45.14,45.16,470774.0,43.568,43.6066,43.5198,43.5391,470774.0
2023-12-04 14:00:00,45.16,45.22,45.06,45.09,501036.0,43.5391,43.597,43.4427,43.4716,501036.0
2023-12-04 14:30:00,45.1,45.18,45.06,45.15,449285.0,43.4813,43.5584,43.4427,43.5295,449285.0
2023-12-04 15:00:00,45.15,45.21,45.06,45.09,614440.0,43.5295,43.5873,43.4427,43.4716,614440.0
2023-12-04 15:30:00,45.09,45.17,44.97,45.11,1341844.0,43.4716,43.5488,43.3559,43.4909,1341844.0
2023-12-05 09:30:00,44.95,44.97,44.54,44.71,1745685.0,43.3367,43.3559,42.9414,43.1053,1745685.0
2023-12-05 10:00:00,44.7,44.86,44.48,44.63,905922.0,43.0956,43.2499,42.8835,43.0281,905922.0
2023-12-05 10:30:00,44.62,44.64,44.44,44.63,922882.0,43.0185,43.0378,42.845,43.0281,922882.0
2023-12-05 11:00:00,44.64,44.72,44.47,44.59,1060040.0,43.0378,43.1149,42.8739,42.9896,1060040.0
2023-12-05 11:30:00,44.59,44.61,44.46,44.5,759941.0,42.9896,43.0089,42.8642,42.9028,759941.0
2023-12-05 12:00:00,44.5,44.56,44.47,44.53,455088.0,42.9028,42.9607,42.8739,42.9317,455088.0
2023-12-05 12:30:00,44.53,44.59,44.44,44.52,648106.0,42.9317,42.9896,42.845,42.9221,648106.0
2023-12-05 13:00:00,44.52,44.52,44.41,44.42,777477.0,42.9221,42.9221,42.816,42.8257,777477.0
2023-12-05 13:30:00,44.42,44.57,44.42,44.56,663453.0,42.8257,42.9703,42.8257,42.9607,663453.0
2023-12-05 14:00:00,44.55,44.7,44.54,44.62,301903.0,42.951,43.0956,42.9414,43.0185,301903.0
2023-12-05 14:30:00,44.63,44.72,44.61,44.62,427812.0,43.0281,43.1149,43.0089,43.0185,427812.0
2023-12-05 15:00:00,44.62,44.66,44.54,44.55,414460.0,43.0185,43.0571,42.9414,42.951,414460.0
2023-12-05 15:30:00,44.55,44.59,44.43,44.51,1725724.0,42.951,42.9896,42.8353,42.9125,1725724.0
2023-12-06 09:30:00,44.8,45.05,44.66,44.9,1183795.0,43.192,43.4331,43.0571,43.2885,1183795.0
2023-12-06 10:00:00,44.9,45.25,44.89,45.1,1427399.0,43.2885,43.6259,43.2788,43.4813,1427399.0
2023-12-06 10:30:00,45.1,45.25,44.99,45.04,1031823.0,43.4813,43.6259,43.3752,43.4234,1031823.0
2023-12-06 11:00:00,45.04,45.16,44.94,45.12,1102881.0,43.4234,43.5391,43.327,43.5006,1102881.0
2023-12-06 11:30:00,45.12,45.12,44.95,45.09,1158447.0,43.5006,43.5006,43.3367,43.4716,1158447.0
2023-12-06 12:00:00,45.09,45.09,44.8,44.91,1108619.0,43.4716,43.4716,43.192,43.2981,1108619.0
2023-12-06 12:30:00,44.91,44.97,44.88,44.91,697506.0,43.2981,43.3559,43.2692,43.2981,697506.0
2023-12-06 13:00:00,44.91,44.98,44.8,44.93,800314.0,43.2981,43.3656,43.192,43.3174,800314.0
2023-12-06 13:30:00,44.93,44.97,44.84,44.84,742099.0,43.3174,43.3559,43.2306,43.2306,742099.0
2023-12-06 14:00:00,44.84,44.93,44.75,44.79,669771.0,43.2306,43.3174,43.1438,43.1824,669771.0
2023-12-06 14:30:00,44.79,44.79,44.64,44.67,660580.0,43.1824,43.1824,43.0378,43.0667,660580.0
2023-12-06 15:00:00,44.67,44.73,44.52,44.57,891869.0,43.0667,43.1246,42.9221,42.9703,891869.0
2023-12-06 15:30:00,44.56,44.61,44.43,44.5,2819311.0,42.9607,43.0089,42.8353,42.9028,2819311.0
2023-12-07 09:30:00,44.79,45.05,44.65,44.98,1491520.0,43.1824,43.4331,43.0474,43.3656,1491520.0
2023-12-07 10:00:00,44.98,45.08,44.9,45.06,1032092.0,43.3656,43.462,43.2885,43.4427,1032092.0
2023-12-07 10:30:00,45.07,45.16,44.99,45.03,949700.0,43.4524,43.5391,43.3752,43.4138,949700.0
2023-12-07 11:00:00,45.03,45.08,44.92,44.93,1216733.0,43.4138,43.462,43.3077,43.3174,1216733.0
2023-12-07 11:30:00,44.93,45.12,44.89,45.11,709354.0,43.3174,43.5006,43.2788,43.4909,709354.0
2023-12-07 12:00:00,45.11,45.17,44.9,44.98,719211.0,43.4909,43.5488,43.2885,43.3656,719211.0
2023-12-07 12:30:00,44.98,45.09,44.96,45.0,698706.0,43.3656,43.4716,43.3463,43.3849,698706.0
2023-12-07 13:00:00,45.01,45.18,45.0,45.16,989605.0,43.3945,43.5584,43.3849,43.5391,989605.0
2023-12-07 13:30:00,45.16,45.17,45.05,45.09,714712.0,43.5391,43.5488,43.4331,43.4716,714712.0
2023-12-07 14:00:00,45.09,45.29,45.09,45.2,992811.0,43.4716,43.6645,43.4716,43.5777,992811.0
2023-12-07 14:30:00,45.2,45.35,45.18,45.23,993407.0,43.5777,43.7223,43.5584,43.6066,993407.0
2023-12-07 15:00:00,45.23,45.42,45.23,45.38,1318115.0,43.6066,43.7898,43.6066,43.7512,1318115.0
2023-12-07 15:30:00,45.38,45.44,45.25,45.41,3058868.0,43.7512,43.8091,43.6259,43.7802,3058868.0
2023-12-08 09:30:00,45.36,45.57,45.12,45.51,1393377.0,43.7319,43.9344,43.5006,43.8766,1393377.0
2023-12-08 10:00:00,45.52,45.8,45.51,45.78,1418039.0,43.8862,44.1562,43.8766,44.1369,1418039.0
2023-12-08 10:30:00,45.79,45.87,45.72,45.83,1291441.0,44.1465,44.2236,44.079,44.1851,1291441.0
2023-12-08 11:00:00,45.83,45.88,45.74,45.86,1286864.0,44.1851,44.2333,44.0983,44.214,1286864.0
2023-12-08 11:30:00,45.85,45.92,45.77,45.86,1332537.0,44.2044,44.2718,44.1272,44.214,1332537.0
2023-12-08 12:00:00,45.87,45.93,45.78,45.87,1056685.0,44.2236,44.2815,44.1369,44.2236,1056685.0
2023-12-08 12:30:00,45.88,45.96,45.84,45.91,710894.0,44.2333,44.3104,44.1947,44.2622,710894.0
2023-12-08 13:00:00,45.91,46.13,45.88,46.08,1244360.0,44.2622,44.4743,44.2333,44.4261,1244360.0
2023-12-08 13:30:00,46.09,46.1,45.96,46.05,708029.0,44.4357,44.4454,44.3104,44.3972,708029.0
2023-12-08 14:00:00,46.06,46.19,46.04,46.17,661697.0,44.4068,44.5322,44.3875,44.5129,661697.0
2023-12-08 14:30:00,46.17,46.19,46.05,46.15,755498.0,44.5129,44.5322,44.3972,44.4936,755498.0
2023-12-08 15:00:00,46.15,46.29,46.14,46.28,1032007.0,44.4936,44.6286,44.484,44.6189,1032007.0
2023-12-08 15:30:00,46.29,46.34,46.07,46.1,2407367.0,44.6286,44.6768,44.4165,44.4454,2407367.0
2023-12-11 09:30:00,45.9,46.22,45.82,46.04,1266032.0,44.2526,44.5611,44.1754,44.3875,1266032.0
2023-12-11 10:00:00,46.04,46.12,45.7,45.71,1871614.0,44.3875,44.4647,44.0597,44.0694,1871614.0
2023-12-11 10:30:00,45.7,45.79,45.59,45.65,1217456.0,44.0597,44.1465,43.9537,44.0115,1217456.0
2023-12-11 11:00:00,45.64,45.74,45.57,45.73,937087.0,44.0019,44.0983,43.9344,44.0887,937087.0
2023-12-11 11:30:00,45.73,45.78,45.64,45.65,716915.0,44.0887,44.1369,44.0019,44.0115,716915.0
2023-12-11 12:00:00,45.65,45.87,45.6,45.85,951676.0,44.0115,44.2236,43.9633,44.2044,951676.0
2023-12-11 12:30:00,45.86,45.88,45.73,45.8,800973.0,44.214,44.2333,44.0887,44.1562,800973.0
2023-12-11 13:00:00,45.8,46.06,45.72,46.01,868499.0,44.1562,44.4068,44.079,44.3586,868499.0
2023-12-11 13:30:00,46.01,46.08,45.97,46.01,867631.0,44.3586,44.4261,44.3201,44.3586,867631.0
2023-12-11 14:00:00,46.0,46.09,45.99,46.08,667263.0,44.349,44.4357,44.3393,44.4261,667263.0
2023-12-11 14:30:00,46.09,46.1,45.99,46.03,486612.0,44.4357,44.4454,44.3393,44.3779,486612.0
2023-12-11 15:00:00,46.03,46.1,45.99,46.05,948527.0,44.3779,44.4454,44.3393,44.3972,948527.0
2023-12-11 15:30:00,46.05,46.16,45.95,45.99,3119766.0,44.3972,44.5032,44.3008,44.3393,3119766.0
2023-12-12 09:30:00,45.94,46.29,45.81,46.16,1380066.0,44.2911,44.6286,44.1658,44.5032,1380066.0
2023-12-12 10:00:00,46.15,46.43,46.14,46.41,820841.0,44.4936,44.7635,44.484,44.7443,820841.0
2023-12-12 10:30:00,46.41,46.51,46.29,46.46,1125387.0,44.7443,44.8407,44.6286,44.7925,1125387.0
2023-12-12 11:00:00,46.45,46.65,46.41,46.58,1501012.0,44.7828,44.9756,44.7443,44.9082,1501012.0
2023-12-12 11:30:00,46.58,46.73,46.55,46.72,696886.0,44.9082,45.0528,44.8792,45.0431,696886.0
2023-12-12 12:00:00,46.72,46.76,46.55,46.63,629052.0,45.0431,45.0817,44.8792,44.9564,629052.0
2023-12-12 12:30:00,46.64,46.68,46.59,46.59,613522.0,44.966,45.0046,44.9178,44.9178,613522.0
2023-12-12 13:00:00,46.59,46.69,46.47,46.49,706471.0,44.9178,45.0142,44.8021,44.8214,706471.0
2023-12-12 13:30:00,46.48,46.51,46.32,46.32,811644.0,44.8117,44.8407,44.6575,44.6575,811644.0
2023-12-12 14:00:00,46.32,46.43,46.29,46.41,676719.0,44.6575,44.7635,44.6286,44.7443,676719.0
2023-12-12 14:30:00,46.4,46.51,46.38,46.5,709341.0,44.7346,44.8407,44.7153,44.831,709341.0
2023-12-12 15:00:00,46.51,46.59,46.43,46.49,1160435.0,44.8407,44.9178,44.7635,44.8214,1160435.0
2023-12-12 15:30:00,46.5,46.51,46.39,46.48,2181660.0,44.831,44.8407,44.725,44.8117,2181660.0
2023-12-13 09:30:00,46.49,46.69,46.35,46.59,837212.0,44.8214,45.0142,44.6864,44.9178,837212.0
2023-12-13 10:00:00,46.59,46.66,46.5,46.65,817753.0,44.9178,44.9853,44.831,44.9756,817753.0
2023-12-13 10:30:00,46.65,46.65,46.49,46.52,858284.0,44.9756,44.9756,44.8214,44.8503,858284.0
2023-12-13 11:00:00,46.52,46.62,46.46,46.56,747296.0,44.8503,44.9467,44.7925,44.8889,747296.0
2023-12-13 11:30:00,46.57,46.71,46.54,46.69,637691.0,44.8985,45.0335,44.8696,45.0142,637691.0
2023-12-13 12:00:00,46.69,46.69,46.56,46.59,412527.0,45.0142,45.0142,44.8889,44.9178,412527.0
2023-12-13 12:30:00,46.59,46.64,46.53,46.56,584946.0,44.9178,44.966,44.86,44.8889,584946.0
2023-12-13 13:00:00,46.56,46.57,46.45,46.52,560819.0,44.8889,44.8985,44.7828,44.8503,560819.0
2023-12-13 13:30:00,46.52,46.52,46.39,46.44,562051.0,44.8503,44.8503,44.725,44.7732,562051.0
2023-12-13 14:00:00,46.45,46.97,46.44,46.89,1324699.0,44.7828,45.2842,44.7732,45.207,1324699.0
2023-12-13 14:30:00,46.9,47.43,46.82,47.37,1959760.0,45.2167,45.7277,45.1395,45.6698,1959760.0
2023-12-13 15:00:00,47.37,47.64,47.33,47.53,2778600.0,45.6698,45.9301,45.6312,45.8241,2778600.0
2023-12-13 15:30:00,47.53,47.78,47.43,47.75,3449930.0,45.8241,46.0651,45.7277,46.0362,3449930.0
2023-12-14 09:30:00,48.44,49.44,48.44,49.29,3308950.0,46.7014,47.6655,46.7014,47.5209,3308950.0
2023-12-14 10:00:00,49.29,49.37,48.78,49.17,2072587.0,47.5209,47.598,47.0292,47.4052,2072587.0
2023-12-14 10:30:00,49.17,49.36,49.08,49.36,1466728.0,47.4052,47.5884,47.3184,47.5884,1466728.0
2023-12-14 11:00:00,49.35,49.47,49.27,49.45,1551956.0,47.5787,47.6944,47.5016,47.6751,1551956.0
2023-12-14 11:30:00,49.45,49.9,49.39,49.9,1845298.0,47.6751,48.109,47.6173,48.109,1845298.0
2023-12-14 12:00:00,49.9,50.05,49.81,50.01,2281893.0,48.109,48.2536,48.0222,48.2151,2281893.0
2023-12-14 12:30:00,50.02,50.29,50.01,50.25,2032673.0,48.2247,48.485,48.2151,48.4464,2032673.0
2023-12-14 13:00:00,50.25,50.55,50.1,50.41,2274955.0,48.4464,48.7357,48.3018,48.6007,2274955.0
2023-12-14 13:30:00,50.41,50.52,50.14,50.16,2212886.0,48.6007,48.7067,48.3404,48.3597,2212886.0
2023-12-14 14:00:00,50.15,50.39,50.03,50.3,1773706.0,48.35,48.5814,48.2343,48.4946,1773706.0
2023-12-14 14:30:00,50.3,50.41,50.1,50.34,1863969.0,48.4946,48.6007,48.3018,48.5332,1863969.0
2023-12-14 15:00:00,50.34,50.44,50.19,50.36,2050945.0,48.5332,48.6296,48.3886,48.5525,2050945.0
2023-12-14 15:30:00,50.37,50.52,50.33,50.51,5652054.0,48.5621,48.7067,48.5236,48.6971,5652054.0
2023-12-15 09:30:00,50.1,50.77,50.1,50.22,4865462.0,48.3018,48.9478,48.3018,48.4175,4865462.0
2023-12-15 10:00:00,50.22,50.58,50.19,50.42,1893849.0,48.4175,48.7646,48.3886,48.6103,1893849.0
2023-12-15 10:30:00,50.43,50.55,50.29,50.55,1691655.0,48.62,48.7357,48.485,48.7357,1691655.0
2023-12-15 11:00:00,50.55,50.64,50.42,50.62,1108434.0,48.7357,48.8224,48.6103,48.8032,1108434.0
2023-12-15 11:30:00,50.62,50.65,50.51,50.6,1047223.0,48.8032,48.8321,48.6971,48.7839,1047223.0
2023-12-15 12:00:00,50.6,50.75,50.59,50.73,1013097.0,48.7839,48.9285,48.7742,48.9092,1013097.0
2023-12-15 12:30:00,50.74,50.75,50.55,50.61,770257.0,48.9188,48.9285,48.7357,48.7935,770257.0
2023-12-15 13:00:00,50.61,50.64,50.29,50.3,1699335.0,48.7935,48.8224,48.485,48.4946,1699335.0
2023-12-15 13:30:00,50.31,50.33,50.05,50.27,1772088.0,48.5043,48.5236,48.2536,48.4657,1772088.0
2023-12-15 14:00:00,50.27,50.33,50.04,50.08,1147428.0,48.4657,48.5236,48.244,48.2825,1147428.0
2023-12-15 14:30:00,50.08,50.21,50.05,50.12,1353528.0,48.2825,48.4079,48.2536,48.3211,1353528.0
2023-12-15 15:00:00,50.12,50.15,50.03,50.06,1550704.0,48.3211,48.35,48.2343,48.2633,1550704.0
2023-12-15 15:30:00,50.06,50.4,49.92,50.29,4769625.0,48.2633,48.5911,48.1283,48.485,4769625.0
2023-12-18 09:30:00,50.41,50.48,50.01,50.12,1810907.0,48.6007,48.6682,48.2151,48.3211,1810907.0
2023-12-18 10:00:00,50.12,50.27,50.01,50.18,1022476.0,48.3211,48.4657,48.2151,48.3789,1022476.0
2023-12-18 10:30:00,50.18,50.32,50.05,50.09,861569.0,48.3789,48.5139,48.2536,48.2922,861569.0
2023-12-18 11:00:00,50.09,50.42,50.08,50.24,941088.0,48.2922,48.6103,48.2825,48.4368,941088.0
2023-12-18 11:30:00,50.23,50.34,50.2,50.32,722273.0,48.4272,48.5332,48.3982,48.5139,722273.0
2023-12-18 12:00:00,50.32,50.38,50.03,50.09,921380.0,48.5139,48.5718,48.2343,48.2922,921380.0
2023-12-18 12:30:00,50.09,50.17,50.01,50.08,671584.0,48.2922,48.3693,48.2151,48.2825,671584.0
2023-12-18 13:00:00,50.08,50.09,49.75,49.76,1144340.0,48.2825,48.2922,47.9644,47.974,1144340.0
2023-12-18 13:30:00,49.76,49.87,49.73,49.79,943144.0,47.974,48.0801,47.9451,48.0029,943144.0
2023-12-18 14:00:00,49.79,49.8,49.56,49.58,1336821.0,48.0029,48.0126,47.7812,47.8005,1336821.0
2023-12-18 14:30:00,49.58,49.64,49.53,49.63,981850.0,47.8005,47.8583,47.7523,47.8487,981850.0
2023-12-18 15:00:00,49.64,49.76,49.6,49.66,1172794.0,47.8583,47.974,47.8198,47.8776,1172794.0
2023-12-18 15:30:00,49.66,49.76,49.62,49.66,2019471.0,47.8776,47.974,47.839,47.8776,2019471.0
2023-12-19 09:30:00,49.67,49.9,49.31,49.73,1229277.0,47.8873,48.109,47.5402,47.9451,1229277.0
2023-12-19 10:00:00,49.74,49.79,49.58,49.59,1244451.0,47.9547,48.0029,47.8005,47.8101,1244451.0
2023-12-19 10:30:00,49.59,49.6,49.33,49.55,1596009.0,47.8101,47.8198,47.5595,47.7716,1596009.0
2023-12-19 11:00:00,49.56,49.66,49.5,49.59,900303.0,47.7812,47.8776,47.7234,47.8101,900303.0
2023-12-19 11:30:00,49.59,49.79,49.53,49.67,871864.0,47.8101,48.0029,47.7523,47.8873,871864.0
2023-12-19 12:00:00,49.68,49.81,49.63,49.75,650294.0,47.8969,48.0222,47.8487,47.9644,650294.0
2023-12-19 12:30:00,49.76,50.02,49.73,50.01,1368842.0,47.974,48.2247,47.9451,48.2151,1368842.0
2023-12-19 13:00:00,50.02,50.11,49.98,50.01,806294.0,48.2247,48.3115,48.1861,48.2151,806294.0
2023-12-19 13:30:00,50.02,50.12,50.0,50.12,752179.0,48.2247,48.3211,48.2054,48.3211,752179.0
2023-12-19 14:00:00,50.12,50.19,50.01,50.18,1063486.0,48.3211,48.3886,48.2151,48.3789,1063486.0
2023-12-19 14:30:00,50.19,50.31,50.15,50.26,974896.0,48.3886,48.5043,48.35,48.4561,974896.0
2023-12-19 15:00:00,50.26,50.32,50.23,50.32,978689.0,48.4561,48.5139,48.4272,48.5139,978689.0
2023-12-19 15:30:00,50.32,50.32,50.05,50.09,2290137.0,48.5139,48.5139,48.2536,48.2922,2290137.0
2023-12-20 09:30:00,49.83,50.2,49.78,50.03,977022.0,48.0415,48.3982,47.9933,48.2343,977022.0
2023-12-20 10:00:00,50.03,50.33,50.02,50.28,1072704.0,48.2343,48.5236,48.2247,48.4754,1072704.0
2023-12-20 10:30:00,50.29,50.46,50.26,50.42,1136535.0,48.485,48.6489,48.4561,48.6103,1136535.0
2023-12-20 11:00:00,50.42,50.52,50.37,50.47,774565.0,48.6103,48.7067,48.5621,48.6585,774565.0
2023-12-20 11:30:00,50.47,50.55,50.41,50.47,955499.0,48.6585,48.7357,48.6007,48.6585,955499.0
2023-12-20 12:00:00,50.47,50.57,50.43,50.47,1249217.0,48.6585,48.755,48.62,48.6585,1249217.0
2023-12-20 12:30:00,50.47,50.47,50.26,50.3,803862.0,48.6585,48.6585,48.4561,48.4946,803862.0
2023-12-20 13:00:00,50.3,50.37,50.24,50.29,640529.0,48.4946,48.5621,48.4368,48.485,640529.0
2023-12-20 13:30:00,50.3,50.32,50.16,50.16,821265.0,48.4946,48.5139,48.3597,48.3597,821265.0
2023-12-20 14:00:00,50.16,50.19,50.01,50.08,1058019.0,48.3597,48.3886,48.2151,48.2825,1058019.0
2023-12-20 14:30:00,50.07,50.07,49.48,49.61,1522508.0,48.2729,48.2729,47.7041,47.8294,1522508.0
2023-12-20 15:00:00,49.61,49.8,49.38,49.61,1326421.0,47.8294,48.0126,47.6077,47.8294,1326421.0
2023-12-20 15:30:00,49.61,49.68,49.29,49.33,3307342.0,47.8294,47.8969,47.5209,47.5595,3307342.0
2023-12-21 09:30:00,49.62,49.83,49.55,49.68,775999.0,47.839,48.0415,47.7716,47.8969,775999.0
2023-12-21 10:00:00,49.68,49.71,49.47,49.48,608973.0,47.8969,47.9258,47.6944,47.7041,608973.0
2023-12-21 10:30:00,49.49,49.57,49.23,49.46,927654.0,47.7137,47.7908,47.463,47.6848,927654.0
2023-12-21 11:00:00,49.47,49.58,49.41,49.55,338573.0,47.6944,47.8005,47.6366,47.7716,338573.0
2023-12-21 11:30:00,49.55,49.55,49.37,49.37,295733.0,47.7716,47.7716,47.598,47.598,295733.0
2023-12-21 12:00:00,49.38,49.4,49.21,49.23,429595.0,47.6077,47.6269,47.4438,47.463,429595.0
2023-12-21 12:30:00,49.23,49.38,49.18,49.2,449741.0,47.463,47.6077,47.4148,47.4341,449741.0
2023-12-21 13:00:00,49.21,49.31,49.13,49.3,404934.0,47.4438,47.5402,47.3666,47.5305,404934.0
2023-12-21 13:30:00,49.31,49.37,49.2,49.26,475548.0,47.5402,47.598,47.4341,47.492,475548.0
2023-12-21 14:00:00,49.26,49.3,49.15,49.26,487244.0,47.492,47.5305,47.3859,47.492,487244.0
2023-12-21 14:30:00,49.27,49.31,49.17,49.23,581240.0,47.5016,47.5402,47.4052,47.463,581240.0
2023-12-21 15:00:00,49.23,49.31,49.13,49.31,695361.0,47.463,47.5402,47.3666,47.5402,695361.0
2023-12-21 15:30:00,49.3,49.49,49.26,49.46,1857873.0,47.5305,47.7137,47.492,47.6848,1857873.0
2023-12-22 09:30:00,49.66,49.86,49.57,49.66,581405.0,47.8776,48.0704,47.7908,47.8776,581405.0
2023-12-22 10:00:00,49.66,49.79,49.59,49.73,423371.0,47.8776,48.0029,47.8101,47.9451,423371.0
2023-12-22 10:30:00,49.73,49.77,49.5,49.51,376946.0,47.9451,47.9837,47.7234,47.733,376946.0
2023-12-22 11:00:00,49.5,49.59,49.43,49.55,428845.0,47.7234,47.8101,47.6559,47.7716,428845.0
2023-12-22 11:30:00,49.57,49.61,49.45,49.53,256067.0,47.7908,47.8294,47.6751,47.7523,256067.0
2023-12-22 12:00:00,49.54,49.64,49.49,49.62,380881.0,47.7619,47.8583,47.7137,47.839,380881.0
2023-12-22 12:30:00,49.62,49.68,49.57,49.62,338479.0,47.839,47.8969,47.7908,47.839,338479.0
2023-12-22 13:00:00,49.62,49.63,49.5,49.53,225589.0,47.839,47.8487,47.7234,47.7523,225589.0
2023-12-22 13:30:00,49.53,49.54,49.35,49.35,389166.0,47.7523,47.7619,47.5787,47.5787,389166.0
2023-12-22 14:00:00,49.36,49.36,49.12,49.14,640005.0,47.5884,47.5884,47.357,47.3763,640005.0
2023-12-22 14:30:00,49.14,49.26,49.09,49.23,763200.0,47.3763,47.492,47.3281,47.463,763200.0
2023-12-22 15:00:00,49.24,49.27,49.13,49.2,686394.0,47.4727,47.5016,47.3666,47.4341,686394.0
2023-12-22 15:30:00,49.21,49.22,49.1,49.18,1524487.0,47.4438,47.4534,47.3377,47.4148,1524487.0
2023-12-26 09:30:00,49.16,49.35,49.03,49.3,637870.0,47.3956,47.5787,47.2702,47.5305,637870.0
2023-12-26 10:00:00,49.3,49.47,49.29,49.46,425842.0,47.5305,47.6944,47.5209,47.6848,425842.0
2023-12-26 10:30:00,49.46,49.5,49.41,49.46,343520.0,47.6848,47.7234,47.6366,47.6848,343520.0
2023-12-26 11:00:00,49.45,49.55,49.44,49.46,342564.0,47.6751,47.7716,47.6655,47.6848,342564.0
2023-12-26 11:30:00,49.47,49.53,49.45,49.5,246818.0,47.6944,47.7523,47.6751,47.7234,246818.0
2023-12-26 12:00:00,49.51,49.57,49.49,49.54,271197.0,47.733,47.7908,47.7137,47.7619,271197.0
2023-12-26 12:30:00,49.54,49.57,49.45,49.46,303266.0,47.7619,47.7908,47.6751,47.6848,303266.0
2023-12-26 13:00:00,49.46,49.55,49.45,49.51,286081.0,47.6848,47.7716,47.6751,47.733,286081.0
2023-12-26 13:30:00,49.51,49.62,49.5,49.6,314042.0,47.733,47.839,47.7234,47.8198,314042.0
2023-12-26 14:00:00,49.6,49.67,49.59,49.63,208400.0,47.8198,47.8873,47.8101,47.8487,208400.0
2023-12-26 14:30:00,49.64,49.66,49.55,49.59,266922.0,47.8583,47.8776,47.7716,47.8101,266922.0
2023-12-26 15:00:00,49.59,49.64,49.54,49.58,396923.0,47.8101,47.8583,47.7619,47.8005,396923.0
2023-12-26 15:30:00,49.58,49.65,49.57,49.64,1781617.0,47.8005,47.868,47.7908,47.8583,1781617.0
2023-12-27 09:30:00,49.41,49.41,49.16,49.24,991976.0,47.6366,47.6366,47.3956,47.4727,991976.0
2023-12-27 10:00:00,49.25,49.55,49.24,49.53,475293.0,47.4823,47.7716,47.4727,47.7523,475293.0
2023-12-27 10:30:00,49.52,49.57,49.36,49.37,495533.0,47.7426,47.7908,47.5884,47.598,495533.0
2023-12-27 11:00:00,49.37,49.4,49.25,49.26,586591.0,47.598,47.6269,47.4823,47.492,586591.0
2023-12-27 11:30:00,49.26,49.31,49.19,49.27,570716.0,47.492,47.5402,47.4245,47.5016,570716.0
2023-12-27 12:00:00,49.28,49.33,49.26,49.29,316045.0,47.5113,47.5595,47.492,47.5209,316045.0
2023-12-27 12:30:00,49.29,49.33,49.26,49.27,347016.0,47.5209,47.5595,47.492,47.5016,347016.0
2023-12-27 13:00:00,49.27,49.39,49.26,49.28,628587.0,47.5016,47.6173,47.492,47.5113,628587.0
2023-12-27 13:30:00,49.28,49.31,49.25,49.27,542813.0,47.5113,47.5402,47.4823,47.5016,542813.0
2023-12-27 14:00:00,49.27,49.31,49.15,49.3,896769.0,47.5016,47.5402,47.3859,47.5305,896769.0
2023-12-27 14:30:00,49.31,49.32,49.26,49.32,324717.0,47.5402,47.5498,47.492,47.5498,324717.0
2023-12-27 15:00:00,49.32,49.34,49.26,49.3,424903.0,47.5498,47.5691,47.492,47.5305,424903.0
2023-12-27 15:30:00,49.3,49.36,49.21,49.35,1968456.0,47.5305,47.5884,47.4438,47.5787,1968456.0
2023-12-28 09:30:00,49.14,49.5,49.09,49.41,742793.0,47.3763,47.7234,47.3281,47.6366,742793.0
2023-12-28 10:00:00,49.42,49.48,49.33,49.35,365350.0,47.6462,47.7041,47.5595,47.5787,365350.0
2023-12-28 10:30:00,49.34,49.54,49.31,49.5,763508.0,47.5691,47.7619,47.5402,47.7234,763508.0
2023-12-28 11:00:00,49.5,49.58,49.46,49.55,1204310.0,47.7234,47.8005,47.6848,47.7716,1204310.0
2023-12-28 11:30:00,49.54,49.58,49.45,49.45,399667.0,47.7619,47.8005,47.6751,47.6751,399667.0
2023-12-28 12:00:00,49.46,49.57,49.45,49.55,418814.0,47.6848,47.7908,47.6751,47.7716,418814.0
2023-12-28 12:30:00,49.55,49.65,49.52,49.65,419466.0,47.7716,47.868,47.7426,47.868,419466.0
2023-12-28 13:00:00,49.65,49.65,49.55,49.59,245913.0,47.868,47.868,47.7716,47.8101,245913.0
2023-12-28 13:30:00,49.59,49.62,49.49,49.54,219107.0,47.8101,47.839,47.7137,47.7619,219107.0
2023-12-28 14:00:00,49.54,49.6,49.51,49.55,277674.0,47.7619,47.8198,47.733,47.7716,277674.0
2023-12-28 14:30:00,49.55,49.61,49.52,49.52,341109.0,47.7716,47.8294,47.7426,47.7426,341109.0
2023-12-28 15:00:00,49.53,49.55,49.43,49.52,409160.0,47.7523,47.7716,47.6559,47.7426,409160.0
2023-12-28 15:30:00,49.52,49.57,49.43,49.49,1702940.0,47.7426,47.7908,47.6559,47.7137,1702940.0
2023-12-29 09:30:00,49.35,49.53,49.32,49.44,432298.0,47.5787,47.7523,47.5498,47.6655,432298.0
2023-12-29 10:00:00,49.44,49.5,49.37,49.5,303733.0,47.6655,47.7234,47.598,47.7234,303733.0
2023-12-29 10:30:00,49.5,49.58,49.41,49.42,892456.0,47.7234,47.8005,47.6366,47.6462,892456.0
2023-12-29 11:00:00,49.43,49.46,49.28,49.34,561958.0,47.6559,47.6848,47.5113,47.5691,561958.0
2023-12-29 11:30:00,49.34,49.4,49.29,49.33,361013.0,47.5691,47.6269,47.5209,47.5595,361013.0
2023-12-29 12:00:00,49.33,49.36,49.24,49.26,462400.0,47.5595,47.5884,47.4727,47.492,462400.0
2023-12-29 12:30:00,49.27,49.36,49.24,49.33,240745.0,47.5016,47.5884,47.4727,47.5595,240745.0
2023-12-29 13:00:00,49.33,49.38,49.23,49.25,392176.0,47.5595,47.6077,47.463,47.4823,392176.0
2023-12-29 13:30:00,49.25,49.29,49.22,49.26,326247.0,47.4823,47.5209,47.4534,47.492,326247.0
2023-12-29 14:00:00,49.27,49.33,49.23,49.29,413553.0,47.5016,47.5595,47.463,47.5209,413553.0
2023-12-29 14:30:00,49.29,49.35,49.27,49.34,426624.0,47.5209,47.5787,47.5016,47.5691,426624.0
2023-12-29 15:00:00,49.33,49.42,49.31,49.37,502271.0,47.5595,47.6462,47.5402,47.598,502271.0
2023-12-29 15:30:00,49.38,49.39,49.21,49.23,2193222.0,47.6077,47.6173,47.4438,47.463,2193222.0
2024-01-02 09:30:00,49.05,49.25,48.82,49.22,1140671.0,47.2895,47.4823,47.0678,47.4534,1140671.0
2024-01-02 10:00:00,49.22,49.32,49.14,49.21,615360.0,47.4534,47.5498,47.3763,47.4438,615360.0
2024-01-02 10:30:00,49.21,49.49,49.19,49.41,699930.0,47.4438,47.7137,47.4245,47.6366,699930.0
2024-01-02 11:00:00,49.4,49.57,49.4,49.52,879256.0,47.6269,47.7908,47.6269,47.7426,879256.0
2024-01-02 11:30:00,49.52,49.66,49.51,49.65,482230.0,47.7426,47.8776,47.733,47.868,482230.0
2024-01-02 12:00:00,49.65,49.68,49.56,49.61,649405.0,47.868,47.8969,47.7812,47.8294,649405.0
2024-01-02 12:30:00,49.61,49.76,49.61,49.7,400901.0,47.8294,47.974,47.8294,47.9162,400901.0
2024-01-02 13:00:00,49.7,49.76,49.64,49.64,570754.0,47.9162,47.974,47.8583,47.8583,570754.0
2024-01-02 13:30:00,49.64,49.67,49.57,49.61,755306.0,47.8583,47.8873,47.7908,47.8294,755306.0
2024-01-02 14:00:00,49.61,49.61,49.21,49.26,832487.0,47.8294,47.8294,47.4438,47.492,832487.0
2024-01-02 14:30:00,49.27,49.27,49.13,49.14,797168.0,47.5016,47.5016,47.3666,47.3763,797168.0
2024-01-02 15:00:00,49.13,49.27,49.11,49.23,629701.0,47.3666,47.5016,47.3474,47.463,629701.0
2024-01-02 15:30:00,49.23,49.37,49.19,49.34,1883210.0,47.463,47.598,47.4245,47.5691,1883210.0
2024-01-03 09:30:00,49.09,49.09,48.38,48.49,1413868.0,47.3281,47.3281,46.6436,46.7496,1413868.0
2024-01-03 10:00:00,48.49,48.71,48.45,48.6,1079513.0,46.7496,46.9617,46.711,46.8557,1079513.0
2024-01-03 10:30:00,48.61,48.71,48.32,48.41,1126742.0,46.8653,46.9617,46.5857,46.6725,1126742.0
2024-01-03 11:00:00,48.41,48.53,48.39,48.5,904726.0,46.6725,46.7882,46.6532,46.7592,904726.0
2024-01-03 11:30:00,48.49,48.61,48.47,48.54,654862.0,46.7496,46.8653,46.7303,46.7978,654862.0
2024-01-03 12:00:00,48.54,48.6,48.51,48.54,599298.0,46.7978,46.8557,46.7689,46.7978,599298.0
2024-01-03 12:30:00,48.54,48.69,48.53,48.63,1521847.0,46.7978,46.9424,46.7882,46.8846,1521847.0
2024-01-03 13:00:00,48.64,48.73,48.59,48.68,1465789.0,46.8942,46.981,46.846,46.9328,1465789.0
2024-01-03 13:30:00,48.68,48.72,48.59,48.69,1013048.0,46.9328,46.9714,46.846,46.9424,1013048.0
2024-01-03 14:00:00,48.68,48.96,48.57,48.93,817773.0,46.9328,47.2027,46.8267,47.1738,817773.0
2024-01-03 14:30:00,48.94,49.01,48.85,48.9,1151099.0,47.1835,47.2509,47.0967,47.1449,1151099.0
2024-01-03 15:00:00,48.89,48.9,48.53,48.58,1917373.0,47.1352,47.1449,46.7882,46.8364,1917373.0
2024-01-03 15:30:00,48.58,48.71,48.53,48.68,2783815.0,46.8364,46.9617,46.7882,46.9328,2783815.0
2024-01-04 09:30:00,48.82,49.51,48.77,49.51,1497175.0,47.0678,47.733,47.0196,47.733,1497175.0
2024-01-04 10:00:00,49.51,49.61,49.41,49.57,769190.0,47.733,47.8294,47.6366,47.7908,769190.0
2024-01-04 10:30:00,49.56,49.74,49.55,49.7,928946.0,47.7812,47.9547,47.7716,47.9162,928946.0
2024-01-04 11:00:00,49.69,49.86,49.67,49.79,642244.0,47.9065,48.0704,47.8873,48.0029,642244.0
2024-01-04 11:30:00,49.79,49.84,49.71,49.75,652625.0,48.0029,48.0512,47.9258,47.9644,652625.0
2024-01-04 12:00:00,49.75,49.83,49.68,49.72,779527.0,47.9644,48.0415,47.8969,47.9355,779527.0
2024-01-04 12:30:00,49.72,49.72,49.54,49.61,934850.0,47.9355,47.9355,47.7619,47.8294,934850.0
2024-01-04 13:00:00,49.61,49.68,49.57,49.64,339611.0,47.8294,47.8969,47.7908,47.8583,339611.0
2024-01-04 13:30:00,49.64,49.69,49.56,49.66,499818.0,47.8583,47.9065,47.7812,47.8776,499818.0
2024-01-04 14:00:00,49.66,49.7,49.52,49.53,599478.0,47.8776,47.9162,47.7426,47.7523,599478.0
2024-01-04 14:30:00,49.54,49.55,49.45,49.46,554683.0,47.7619,47.7716,47.6751,47.6848,554683.0
2024-01-04 15:00:00,49.46,49.5,49.35,49.37,577451.0,47.6848,47.7234,47.5787,47.598,577451.0
2024-01-04 15:30:00,49.38,49.45,49.19,49.28,2134144.0,47.6077,47.6751,47.4245,47.5113,2134144.0
2024-01-05 09:30:00,49.4,49.92,49.29,49.9,976542.0,47.6269,48.1283,47.5209,48.109,976542.0
2024-01-05 10:00:00,49.91,50.18,49.88,50.04,1244197.0,48.1186,48.3789,48.0897,48.244,1244197.0
2024-01-05 10:30:00,50.05,50.41,50.0,50.37,1047876.0,48.2536,48.6007,48.2054,48.5621,1047876.0
2024-01-05 11:00:00,50.37,50.47,50.19,50.21,743139.0,48.5621,48.6585,48.3886,48.4079,743139.0
2024-01-05 11:30:00,50.2,50.27,50.18,50.26,385717.0,48.3982,48.4657,48.3789,48.4561,385717.0
2024-01-05 12:00:00,50.25,50.28,50.06,50.11,679804.0,48.4464,48.4754,48.2633,48.3115,679804.0
2024-01-05 12:30:00,50.11,50.16,50.02,50.1,430220.0,48.3115,48.3597,48.2247,48.3018,430220.0
2024-01-05 13:00:00,50.09,50.13,49.89,50.12,427355.0,48.2922,48.3307,48.0994,48.3211,427355.0
2024-01-05 13:30:00,50.12,50.23,50.04,50.05,502815.0,48.3211,48.4272,48.244,48.2536,502815.0
2024-01-05 14:00:00,50.05,50.2,50.04,50.18,559209.0,48.2536,48.3982,48.244,48.3789,559209.0
2024-01-05 14:30:00,50.18,50.22,49.91,49.96,583874.0,48.3789,48.4175,48.1186,48.1668,583874.0
2024-01-05 15:00:00,49.95,50.11,49.94,50.0,437022.0,48.1572,48.3115,48.1476,48.2054,437022.0
2024-01-05 15:30:00,50.0,50.01,49.83,49.9,2813613.0,48.2054,48.2151,48.0415,48.109,2813613.0
2024-01-08 09:30:00,49.38,49.59,49.19,49.26,1831000.0,47.6077,47.8101,47.4245,47.492,1831000.0
2024-01-08 10:00:00,49.26,49.47,49.14,49.45,1271013.0,47.492,47.6944,47.3763,47.6751,1271013.0
2024-01-08 10:30:00,49.45,49.5,49.32,49.41,452845.0,47.6751,47.7234,47.5498,47.6366,452845.0
2024-01-08 11:00:00,49.42,49.52,49.37,49.41,842221.0,47.6462,47.7426,47.598,47.6366,842221.0
2024-01-08 11:30:00,49.41,49.42,49.25,49.29,631714.0,47.6366,47.6462,47.4823,47.5209,631714.0
2024-01-08 12:00:00,49.29,49.37,49.25,49.33,607431.0,47.5209,47.598,47.4823,47.5595,607431.0
2024-01-08 12:30:00,49.33,49.39,49.31,49.37,544613.0,47.5595,47.6173,47.5402,47.598,544613.0
2024-01-08 13:00:00,49.37,49.45,49.29,49.3,609230.0,47.598,47.6751,47.5209,47.5305,609230.0
2024-01-08 13:30:00,49.3,49.48,49.29,49.48,537331.0,47.5305,47.7041,47.5209,47.7041,537331.0
2024-01-08 14:00:00,49.48,49.77,49.44,49.72,653021.0,47.7041,47.9837,47.6655,47.9355,653021.0
2024-01-08 14:30:00,49.73,49.78,49.69,49.73,441956.0,47.9451,47.9933,47.9065,47.9451,441956.0
2024-01-08 15:00:00,49.73,49.84,49.68,49.8,594157.0,47.9451,48.0512,47.8969,48.0126,594157.0
2024-01-08 15:30:00,49.8,49.99,49.77,49.92,1975228.0,48.0126,48.1958,47.9837,48.1283,1975228.0
2024-01-09 09:30:00,49.44,49.46,49.15,49.19,1353569.0,47.6655,47.6848,47.3859,47.4245,1353569.0
2024-01-09 10:00:00,49.19,49.23,49.05,49.15,1036397.0,47.4245,47.463,47.2895,47.3859,1036397.0
2024-01-09 10:30:00,49.15,49.19,49.06,49.14,744648.0,47.3859,47.4245,47.2991,47.3763,744648.0
2024-01-09 11:00:00,49.15,49.39,49.13,49.36,652948.0,47.3859,47.6173,47.3666,47.5884,652948.0
2024-01-09 11:30:00,49.36,49.45,49.32,49.41,377962.0,47.5884,47.6751,47.5498,47.6366,377962.0
2024-01-09 12:00:00,49.41,49.42,49.29,49.34,395961.0,47.6366,47.6462,47.5209,47.5691,395961.0
2024-01-09 12:30:00,49.35,49.36,49.24,49.27,258624.0,47.5787,47.5884,47.4727,47.5016,258624.0
2024-01-09 13:00:00,49.27,49.36,49.12,49.19,827407.0,47.5016,47.5884,47.357,47.4245,827407.0
2024-01-09 13:30:00,49.19,49.35,49.09,49.27,498423.0,47.4245,47.5787,47.3281,47.5016,498423.0
2024-01-09 14:00:00,49.27,49.28,49.09,49.14,580188.0,47.5016,47.5113,47.3281,47.3763,580188.0
2024-01-09 14:30:00,49.12,49.22,49.1,49.18,538961.0,47.357,47.4534,47.3377,47.4148,538961.0
2024-01-09 15:00:00,49.18,49.23,49.12,49.21,524295.0,47.4148,47.463,47.357,47.4438,524295.0
2024-01-09 15:30:00,49.21,49.34,49.17,49.29,1514565.0,47.4438,47.5691,47.4052,47.5209,1514565.0
2024-01-10 09:30:00,49.0,49.04,48.79,48.8,1202613.0,47.2413,47.2799,47.0388,47.0485,1202613.0
2024-01-10 10:00:00,48.8,48.91,48.76,48.84,524177.0,47.0485,47.1545,47.0099,47.087,524177.0
2024-01-10 10:30:00,48.84,48.91,48.74,48.81,583315.0,47.087,47.1545,46.9906,47.0581,583315.0
2024-01-10 11:00:00,48.82,48.86,48.78,48.85,273819.0,47.0678,47.1063,47.0292,47.0967,273819.0
2024-01-10 11:30:00,48.84,48.91,48.78,48.88,266978.0,47.087,47.1545,47.0292,47.1256,266978.0
2024-01-10 12:00:00,48.88,48.88,48.69,48.73,393003.0,47.1256,47.1256,46.9424,46.981,393003.0
2024-01-10 12:30:00,48.73,48.74,48.63,48.64,440847.0,46.981,46.9906,46.8846,46.8942,440847.0
2024-01-10 13:00:00,48.64,48.76,48.6,48.71,536167.0,46.8942,47.0099,46.8557,46.9617,536167.0
2024-01-10 13:30:00,48.71,48.81,48.64,48.79,317871.0,46.9617,47.0581,46.8942,47.0388,317871.0
2024-01-10 14:00:00,48.79,48.95,48.73,48.93,593847.0,47.0388,47.1931,46.981,47.1738,593847.0
2024-01-10 14:30:00,48.93,49.03,48.91,49.03,579697.0,47.1738,47.2702,47.1545,47.2702,579697.0
2024-01-10 15:00:00,49.03,49.1,48.93,49.0,623808.0,47.2702,47.3377,47.1738,47.2413,623808.0
2024-01-10 15:30:00,49.0,49.12,48.95,49.06,1716783.0,47.2413,47.357,47.1931,47.2991,1716783.0
2024-01-11 09:30:00,48.89,49.02,48.64,48.68,1501693.0,47.1352,47.2606,46.8942,46.9328,1501693.0
2024-01-11 10:00:00,48.68,48.71,48.34,48.61,1345994.0,46.9328,46.9617,46.605,46.8653,1345994.0
2024-01-11 10:30:00,48.61,48.67,48.51,48.55,686839.0,46.8653,46.9231,46.7689,46.8075,686839.0
2024-01-11 11:00:00,48.56,48.75,48.51,48.73,947994.0,46.8171,47.0003,46.7689,46.981,947994.0
2024-01-11 11:30:00,48.74,48.86,48.69,48.74,1068022.0,46.9906,47.1063,46.9424,46.9906,1068022.0
2024-01-11 12:00:00,48.75,48.78,48.67,48.69,801801.0,47.0003,47.0292,46.9231,46.9424,801801.0
2024-01-11 12:30:00,48.69,48.75,48.64,48.73,827187.0,46.9424,47.0003,46.8942,46.981,827187.0
2024-01-11 13:00:00,48.73,48.88,48.73,48.77,842618.0,46.981,47.1256,46.981,47.0196,842618.0
2024-01-11 13:30:00,48.77,48.88,48.72,48.84,796370.0,47.0196,47.1256,46.9714,47.087,796370.0
2024-01-11 14:00:00,48.84,48.86,48.72,48.84,1108213.0,47.087,47.1063,46.9714,47.087,1108213.0
2024-01-11 14:30:00,48.84,48.93,48.78,48.88,1461032.0,47.087,47.1738,47.0292,47.1256,1461032.0
2024-01-11 15:00:00,48.88,49.0,48.79,48.94,1178847.0,47.1256,47.2413,47.0388,47.1835,1178847.0
2024-01-11 15:30:00,48.95,49.08,48.91,49.03,2779677.0,47.1931,47.3184,47.1545,47.2702,2779677.0
2024-01-12 09:30:00,47.95,48.78,47.25,48.08,3737606.0,46.229,47.0292,45.5541,46.3543,3737606.0
2024-01-12 10:00:00,48.09,48.21,47.72,47.97,2390221.0,46.364,46.4797,46.0072,46.2483,2390221.0
2024-01-12 10:30:00,47.97,48.38,47.79,47.91,2237421.0,46.2483,46.6436,46.0747,46.1904,2237421.0
2024-01-12 11:00:00,47.91,47.99,47.48,47.69,1782636.0,46.1904,46.2676,45.7759,45.9783,1782636.0
2024-01-12 11:30:00,47.7,47.8,47.39,47.43,1236947.0,45.988,46.0844,45.6891,45.7277,1236947.0
2024-01-12 12:00:00,47.43,47.48,47.09,47.26,1306344.0,45.7277,45.7759,45.3999,45.5638,1306344.0
2024-01-12 12:30:00,47.26,47.3,47.0,47.25,2036362.0,45.5638,45.6023,45.3131,45.5541,2036362.0
2024-01-12 13:00:00,47.25,47.53,47.21,47.43,1371974.0,45.5541,45.8241,45.5155,45.7277,1371974.0
2024-01-12 13:30:00,47.44,47.61,47.35,47.59,948982.0,45.7373,45.9012,45.6505,45.8819,948982.0
2024-01-12 14:00:00,47.59,47.73,47.51,47.66,877519.0,45.8819,46.0169,45.8048,45.9494,877519.0
2024-01-12 14:30:00,47.66,47.66,47.4,47.48,920465.0,45.9494,45.9494,45.6987,45.7759,920465.0
2024-01-12 15:00:00,47.48,47.53,47.38,47.46,811304.0,45.7759,45.8241,45.6794,45.7566,811304.0
2024-01-12 15:30:00,47.46,47.57,47.31,47.41,3610366.0,45.7566,45.8626,45.612,45.7084,3610366.0
2024-01-16 09:30:00,46.77,46.98,46.22,46.86,2255730.0,45.0913,45.2938,44.5611,45.1781,2255730.0
2024-01-16 10:00:00,46.85,47.06,46.63,46.98,2185515.0,45.1685,45.3709,44.9564,45.2938,2185515.0
2024-01-16 10:30:00,46.98,47.02,46.85,46.92,1495234.0,45.2938,45.3324,45.1685,45.236,1495234.0
2024-01-16 11:00:00,46.93,46.96,46.64,46.84,1464632.0,45.2456,45.2745,44.966,45.1588,1464632.0
2024-01-16 11:30:00,46.84,47.02,46.81,46.98,881583.0,45.1588,45.3324,45.1299,45.2938,881583.0
2024-01-16 12:00:00,46.97,46.99,46.88,46.88,701962.0,45.2842,45.3034,45.1974,45.1974,701962.0
2024-01-16 12:30:00,46.89,46.97,46.78,46.84,732737.0,45.207,45.2842,45.101,45.1588,732737.0
2024-01-16 13:00:00,46.85,46.93,46.82,46.89,840523.0,45.1685,45.2456,45.1395,45.207,840523.0
2024-01-16 13:30:00,46.9,46.92,46.7,46.82,755109.0,45.2167,45.236,45.0239,45.1395,755109.0
2024-01-16 14:00:00,46.82,46.84,46.67,46.75,975997.0,45.1395,45.1588,44.9949,45.0721,975997.0
2024-01-16 14:30:00,46.75,46.85,46.71,46.8,971135.0,45.0721,45.1685,45.0335,45.1203,971135.0
2024-01-16 15:00:00,46.79,46.82,46.63,46.65,1180709.0,45.1106,45.1395,44.9564,44.9756,1180709.0
2024-01-16 15:30:00,46.65,46.84,46.62,46.82,2729403.0,44.9756,45.1588,44.9467,45.1395,2729403.0
2024-01-17 09:30:00,46.24,46.92,46.21,46.91,2152591.0,44.5804,45.236,44.5514,45.2263,2152591.0
2024-01-17 10:00:00,46.91,47.06,46.64,46.79,1424107.0,45.2263,45.3709,44.966,45.1106,1424107.0
2024-01-17 10:30:00,46.78,46.85,46.64,46.68,1153712.0,45.101,45.1685,44.966,45.0046,1153712.0
2024-01-17 11:00:00,46.69,46.77,46.59,46.62,786599.0,45.0142,45.0913,44.9178,44.9467,786599.0
2024-01-17 11:30:00,46.62,46.75,46.59,46.72,778912.0,44.9467,45.0721,44.9178,45.0431,778912.0
2024-01-17 12:00:00,46.72,46.77,46.65,46.68,625024.0,45.0431,45.0913,44.9756,45.0046,625024.0
2024-01-17 12:30:00,46.68,46.74,46.62,46.66,535172.0,45.0046,45.0624,44.9467,44.9853,535172.0
2024-01-17 13:00:00,46.66,46.68,46.55,46.62,616169.0,44.9853,45.0046,44.8792,44.9467,616169.0
2024-01-17 13:30:00,46.62,46.68,46.55,46.66,799628.0,44.9467,45.0046,44.8792,44.9853,799628.0
2024-01-17 14:00:00,46.65,46.75,46.62,46.68,778973.0,44.9756,45.0721,44.9467,45.0046,778973.0
2024-01-17 14:30:00,46.68,46.69,46.56,46.63,813556.0,45.0046,45.0142,44.8889,44.9564,813556.0
2024-01-17 15:00:00,46.63,46.64,46.53,46.6,896817.0,44.9564,44.966,44.86,44.9274,896817.0
2024-01-17 15:30:00,46.6,46.7,46.57,46.67,2169959.0,44.9274,45.0239,44.8985,44.9949,2169959.0
2024-01-18 09:30:00,46.55,46.62,46.16,46.29,1480021.0,44.8792,44.9467,44.5032,44.6286,1480021.0
2024-01-18 10:00:00,46.29,46.57,46.28,46.43,1155494.0,44.6286,44.8985,44.6189,44.7635,1155494.0
2024-01-18 10:30:00,46.43,46.51,46.25,46.26,806646.0,44.7635,44.8407,44.59,44.5996,806646.0
2024-01-18 11:00:00,46.26,46.27,46.16,46.22,743787.0,44.5996,44.6093,44.5032,44.5611,743787.0
2024-01-18 11:30:00,46.22,46.27,46.12,46.24,678035.0,44.5611,44.6093,44.4647,44.5804,678035.0
2024-01-18 12:00:00,46.24,46.31,46.14,46.26,738475.0,44.5804,44.6478,44.484,44.5996,738475.0
2024-01-18 12:30:00,46.26,46.32,46.19,46.22,673853.0,44.5996,44.6575,44.5322,44.5611,673853.0
2024-01-18 13:00:00,46.21,46.4,46.2,46.38,652579.0,44.5514,44.7346,44.5418,44.7153,652579.0
2024-01-18 13:30:00,46.37,46.44,46.31,46.33,641572.0,44.7057,44.7732,44.6478,44.6671,641572.0
2024-01-18 14:00:00,46.32,46.41,46.31,46.4,836355.0,44.6575,44.7443,44.6478,44.7346,836355.0
2024-01-18 14:30:00,46.4,46.45,46.28,46.39,759661.0,44.7346,44.7828,44.6189,44.725,759661.0
2024-01-18 15:00:00,46.39,46.48,46.36,46.45,1131402.0,44.725,44.8117,44.6961,44.7828,1131402.0
2024-01-18 15:30:00,46.46,46.5,46.41,46.44,2153553.0,44.7925,44.831,44.7443,44.7732,2153553.0
2024-01-19 09:30:00,46.63,46.99,46.38,46.97,2374139.0,44.9564,45.3034,44.7153,45.2842,2374139.0
2024-01-19 10:00:00,46.98,47.16,46.88,47.05,1041474.0,45.2938,45.4673,45.1974,45.3613,1041474.0
2024-01-19 10:30:00,47.04,47.2,46.93,47.19,1099388.0,45.3516,45.5059,45.2456,45.4963,1099388.0
2024-01-19 11:00:00,47.2,47.25,47.09,47.25,1675099.0,45.5059,45.5541,45.3999,45.5541,1675099.0
2024-01-19 11:30:00,47.25,47.38,47.18,47.34,1695062.0,45.5541,45.6794,45.4866,45.6409,1695062.0
2024-01-19 12:00:00,47.34,47.49,47.3,47.47,874454.0,45.6409,45.7855,45.6023,45.7662,874454.0
2024-01-19 12:30:00,47.47,47.62,47.47,47.61,1150290.0,45.7662,45.9108,45.7662,45.9012,1150290.0
2024-01-19 13:00:00,47.61,47.68,47.5,47.68,979209.0,45.9012,45.9687,45.7951,45.9687,979209.0
2024-01-19 13:30:00,47.68,47.94,47.65,47.91,1374795.0,45.9687,46.2193,45.9398,46.1904,1374795.0
2024-01-19 14:00:00,47.91,48.04,47.88,47.91,1193967.0,46.1904,46.3158,46.1615,46.1904,1193967.0
2024-01-19 14:30:00,47.91,47.95,47.83,47.91,1174436.0,46.1904,46.229,46.1133,46.1904,1174436.0
2024-01-19 15:00:00,47.91,48.01,47.89,48.0,1037013.0,46.1904,46.2868,46.1711,46.2772,1037013.0
2024-01-19 15:30:00,48.0,48.18,47.94,48.13,3578927.0,46.2772,46.4507,46.2193,46.4025,3578927.0
2024-01-22 09:30:00,48.23,48.7,48.16,48.57,1250079.0,46.4989,46.9521,46.4315,46.8267,1250079.0
2024-01-22 10:00:00,48.57,48.93,48.54,48.83,1525292.0,46.8267,47.1738,46.7978,47.0774,1525292.0
2024-01-22 10:30:00,48.83,48.85,48.63,48.71,1158385.0,47.0774,47.0967,46.8846,46.9617,1158385.0
2024-01-22 11:00:00,48.71,48.72,48.45,48.51,979977.0,46.9617,46.9714,46.711,46.7689,979977.0
2024-01-22 11:30:00,48.51,48.57,48.46,48.5,673995.0,46.7689,46.8267,46.7207,46.7592,673995.0
2024-01-22 12:00:00,48.5,48.67,48.5,48.65,559767.0,46.7592,46.9231,46.7592,46.9039,559767.0
2024-01-22 12:30:00,48.65,48.65,48.45,48.46,698277.0,46.9039,46.9039,46.711,46.7207,698277.0
2024-01-22 13:00:00,48.46,48.47,48.22,48.23,597870.0,46.7207,46.7303,46.4893,46.4989,597870.0
2024-01-22 13:30:00,48.23,48.38,48.21,48.33,666379.0,46.4989,46.6436,46.4797,46.5953,666379.0
2024-01-22 14:00:00,48.34,48.39,48.24,48.32,711992.0,46.605,46.6532,46.5086,46.5857,711992.0
2024-01-22 14:30:00,48.32,48.34,48.27,48.29,796679.0,46.5857,46.605,46.5375,46.5568,796679.0
2024-01-22 15:00:00,48.29,48.54,48.24,48.53,1367756.0,46.5568,46.7978,46.5086,46.7882,1367756.0
2024-01-22 15:30:00,48.54,48.6,48.47,48.53,3018523.0,46.7978,46.8557,46.7303,46.7882,3018523.0
2024-01-23 09:30:00,48.65,48.83,48.42,48.51,974407.0,46.9039,47.0774,46.6821,46.7689,974407.0
2024-01-23 10:00:00,48.52,48.78,48.51,48.65,886267.0,46.7785,47.0292,46.7689,46.9039,886267.0
2024-01-23 10:30:00,48.65,48.65,48.4,48.57,748105.0,46.9039,46.9039,46.6628,46.8267,748105.0
2024-01-23 11:00:00,48.57,48.59,48.48,48.59,822970.0,46.8267,46.846,46.74,46.846,822970.0
2024-01-23 11:30:00,48.58,48.69,48.5,48.66,653971.0,46.8364,46.9424,46.7592,46.9135,653971.0
2024-01-23 12:00:00,48.66,48.86,48.66,48.83,697731.0,46.9135,47.1063,46.9135,47.0774,697731.0
2024-01-23 12:30:00,48.83,48.86,48.71,48.82,705502.0,47.0774,47.1063,46.9617,47.0678,705502.0
2024-01-23 13:00:00,48.81,48.85,48.75,48.78,588787.0,47.0581,47.0967,47.0003,47.0292,588787.0
2024-01-23 13:30:00,48.78,48.91,48.74,48.88,738163.0,47.0292,47.1545,46.9906,47.1256,738163.0
2024-01-23 14:00:00,48.88,48.89,48.8,48.89,748353.0,47.1256,47.1352,47.0485,47.1352,748353.0
2024-01-23 14:30:00,48.89,49.1,48.85,49.06,776097.0,47.1352,47.3377,47.0967,47.2991,776097.0
2024-01-23 15:00:00,49.06,49.22,49.05,49.12,1260921.0,47.2991,47.4534,47.2895,47.357,1260921.0
2024-01-23 15:30:00,49.12,49.15,49.05,49.11,2891338.0,47.357,47.3859,47.2895,47.3474,2891338.0
2024-01-24 09:30:00,49.37,49.53,49.25,49.43,1056816.0,47.598,47.7523,47.4823,47.6559,1056816.0
2024-01-24 10:00:00,49.43,49.53,49.29,49.5,983944.0,47.6559,47.7523,47.5209,47.7234,983944.0
2024-01-24 10:30:00,49.5,49.87,49.46,49.84,1042386.0,47.7234,48.0801,47.6848,48.0512,1042386.0
2024-01-24 11:00:00,49.84,50.09,49.83,50.05,1809804.0,48.0512,48.2922,48.0415,48.2536,1809804.0
2024-01-24 11:30:00,50.05,50.09,49.94,50.04,1095432.0,48.2536,48.2922,48.1476,48.244,1095432.0
2024-01-24 12:00:00,50.04,50.06,49.92,49.95,770594.0,48.244,48.2633,48.1283,48.1572,770594.0
2024-01-24 12:30:00,49.96,50.02,49.84,49.97,751735.0,48.1668,48.2247,48.0512,48.1765,751735.0
2024-01-24 13:00:00,49.97,49.99,49.83,49.86,773685.0,48.1765,48.1958,48.0415,48.0704,773685.0
2024-01-24 13:30:00,49.86,49.88,49.76,49.81,662848.0,48.0704,48.0897,47.974,48.0222,662848.0
2024-01-24 14:00:00,49.8,49.88,49.65,49.68,822359.0,48.0126,48.0897,47.868,47.8969,822359.0
2024-01-24 14:30:00,49.68,49.77,49.63,49.69,872149.0,47.8969,47.9837,47.8487,47.9065,872149.0
2024-01-24 15:00:00,49.69,49.7,49.42,49.53,1127122.0,47.9065,47.9162,47.6462,47.7523,1127122.0
2024-01-24 15:30:00,49.53,49.61,49.41,49.49,1877416.0,47.7523,47.8294,47.6366,47.7137,1877416.0
2024-01-25 09:30:00,49.68,49.92,49.64,49.66,1251506.0,47.8969,48.1283,47.8583,47.8776,1251506.0
2024-01-25 10:00:00,49.66,49.88,49.61,49.87,923942.0,47.8776,48.0897,47.8294,48.0801,923942.0
2024-01-25 10:30:00,49.86,49.87,49.6,49.66,668418.0,48.0704,48.0801,47.8198,47.8776,668418.0
2024-01-25 11:00:00,49.66,49.78,49.57,49.77,637814.0,47.8776,47.9933,47.7908,47.9837,637814.0
2024-01-25 11:30:00,49.77,49.77,49.63,49.64,592190.0,47.9837,47.9837,47.8487,47.8583,592190.0
2024-01-25 12:00:00,49.64,49.73,49.5,49.64,684737.0,47.8583,47.9451,47.7234,47.8583,684737.0
2024-01-25 12:30:00,49.65,49.71,49.58,49.71,527670.0,47.868,47.9258,47.8005,47.9258,527670.0
2024-01-25 13:00:00,49.7,49.86,49.7,49.79,568786.0,47.9162,48.0704,47.9162,48.0029,568786.0
2024-01-25 13:30:00,49.78,49.91,49.77,49.9,580177.0,47.9933,48.1186,47.9837,48.109,580177.0
2024-01-25 14:00:00,49.9,49.92,49.82,49.9,746610.0,48.109,48.1283,48.0319,48.109,746610.0
2024-01-25 14:30:00,49.9,49.92,49.79,49.88,778819.0,48.109,48.1283,48.0029,48.0897,778819.0
2024-01-25 15:00:00,49.89,49.89,49.78,49.8,926065.0,48.0994,48.0994,47.9933,48.0126,926065.0
2024-01-25 15:30:00,49.8,49.94,49.78,49.89,2315015.0,48.0126,48.1476,47.9933,48.0994,2315015.0
2024-01-26 09:30:00,49.84,50.25,49.77,50.24,1404199.0,48.0512,48.4464,47.9837,48.4368,1404199.0
2024-01-26 10:00:00,50.24,50.3,49.99,50.07,975366.0,48.4368,48.4946,48.1958,48.2729,975366.0
2024-01-26 10:30:00,50.07,50.31,50.03,50.25,991339.0,48.2729,48.5043,48.2343,48.4464,991339.0
2024-01-26 11:00:00,50.25,50.25,50.14,50.22,709356.0,48.4464,48.4464,48.3404,48.4175,709356.0
2024-01-26 11:30:00,50.22,50.29,50.13,50.27,794208.0,48.4175,48.485,48.3307,48.4657,794208.0
2024-01-26 12:00:00,50.27,50.33,50.25,50.3,740973.0,48.4657,48.5236,48.4464,48.4946,740973.0
2024-01-26 12:30:00,50.3,50.31,50.14,50.27,621135.0,48.4946,48.5043,48.3404,48.4657,621135.0
2024-01-26 13:00:00,50.27,50.42,50.22,50.37,932897.0,48.4657,48.6103,48.4175,48.5621,932897.0
2024-01-26 13:30:00,50.38,50.4,49.99,50.13,1208534.0,48.5718,48.5911,48.1958,48.3307,1208534.0
2024-01-26 14:00:00,50.13,50.35,50.12,50.24,1016180.0,48.3307,48.5428,48.3211,48.4368,1016180.0
2024-01-26 14:30:00,50.25,50.45,50.23,50.39,1109380.0,48.4464,48.6393,48.4272,48.5814,1109380.0
2024-01-26 15:00:00,50.39,50.49,50.33,50.47,1088763.0,48.5814,48.6778,48.5236,48.6585,1088763.0
2024-01-26 15:30:00,50.48,50.5,50.28,50.32,2097134.0,48.6682,48.6875,48.4754,48.5139,2097134.0
2024-01-29 09:30:00,50.16,50.4,50.15,50.4,1006640.0,48.3597,48.5911,48.35,48.5911,1006640.0
2024-01-29 10:00:00,50.4,50.67,50.4,50.62,1054496.0,48.5911,48.8514,48.5911,48.8032,1054496.0
2024-01-29 10:30:00,50.63,50.66,50.35,50.39,813864.0,48.8128,48.8417,48.5428,48.5814,813864.0
2024-01-29 11:00:00,50.39,50.44,50.31,50.34,681214.0,48.5814,48.6296,48.5043,48.5332,681214.0
2024-01-29 11:30:00,50.34,50.41,50.3,50.34,602325.0,48.5332,48.6007,48.4946,48.5332,602325.0
2024-01-29 12:00:00,50.34,50.34,50.19,50.21,562765.0,48.5332,48.5332,48.3886,48.4079,562765.0
2024-01-29 12:30:00,50.21,50.23,50.02,50.02,731139.0,48.4079,48.4272,48.2247,48.2247,731139.0
2024-01-29 13:00:00,50.02,50.16,49.99,50.15,694109.0,48.2247,48.3597,48.1958,48.35,694109.0
2024-01-29 13:30:00,50.15,50.22,50.12,50.14,673785.0,48.35,48.4175,48.3211,48.3404,673785.0
2024-01-29 14:00:00,50.14,50.24,50.08,50.09,761989.0,48.3404,48.4368,48.2825,48.2922,761989.0
2024-01-29 14:30:00,50.1,50.2,50.09,50.18,831875.0,48.3018,48.3982,48.2922,48.3789,831875.0
2024-01-29 15:00:00,50.19,50.48,50.18,50.39,1272183.0,48.3886,48.6682,48.3789,48.5814,1272183.0
2024-01-29 15:30:00,50.39,50.4,50.24,50.35,2195698.0,48.5814,48.5911,48.4368,48.5428,2195698.0
2024-01-30 09:30:00,50.63,50.94,50.62,50.81,783251.0,48.8128,49.1117,48.8032,48.9863,783251.0
2024-01-30 10:00:00,50.82,50.95,50.65,50.95,911521.0,48.996,49.1213,48.8321,49.1213,911521.0
2024-01-30 10:30:00,50.94,51.06,50.8,50.83,1273363.0,49.1117,49.2274,48.9767,49.0056,1273363.0
2024-01-30 11:00:00,50.83,51.01,50.81,50.98,464940.0,49.0056,49.1792,48.9863,49.1502,464940.0
2024-01-30 11:30:00,50.98,51.13,50.98,51.08,614552.0,49.1502,49.2949,49.1502,49.2466,614552.0
2024-01-30 12:00:00,51.08,51.26,51.01,51.23,1138791.0,49.2466,49.4202,49.1792,49.3913,1138791.0
2024-01-30 12:30:00,51.23,51.27,51.15,51.18,593485.0,49.3913,49.4298,49.3141,49.3431,593485.0
2024-01-30 13:00:00,51.18,51.2,51.11,51.16,507049.0,49.3431,49.3623,49.2756,49.3238,507049.0
2024-01-30 13:30:00,51.16,51.17,51.04,51.09,652886.0,49.3238,49.3334,49.2081,49.2563,652886.0
2024-01-30 14:00:00,51.09,51.2,51.08,51.08,470320.0,49.2563,49.3623,49.2466,49.2466,470320.0
2024-01-30 14:30:00,51.09,51.19,51.08,51.16,465566.0,49.2563,49.3527,49.2466,49.3238,465566.0
2024-01-30 15:00:00,51.15,51.24,51.14,51.23,670699.0,49.3141,49.4009,49.3045,49.3913,670699.0
2024-01-30 15:30:00,51.22,51.23,51.12,51.19,2088368.0,49.3816,49.3913,49.2852,49.3527,2088368.0
2024-01-31 09:30:00,51.05,51.08,50.7,50.8,2076168.0,49.2177,49.2466,48.8803,48.9767,2076168.0
2024-01-31 10:00:00,50.8,51.12,50.69,51.12,1042063.0,48.9767,49.2852,48.8706,49.2852,1042063.0
2024-01-31 10:30:00,51.12,51.2,51.03,51.16,704560.0,49.2852,49.3623,49.1984,49.3238,704560.0
2024-01-31 11:00:00,51.16,51.44,51.15,51.22,930094.0,49.3238,49.5937,49.3141,49.3816,930094.0
2024-01-31 11:30:00,51.22,51.22,50.85,50.98,834515.0,49.3816,49.3816,49.0249,49.1502,834515.0
2024-01-31 12:00:00,50.99,51.04,50.89,51.01,783794.0,49.1599,49.2081,49.0635,49.1792,783794.0
2024-01-31 12:30:00,51.02,51.02,50.92,50.95,597600.0,49.1888,49.1888,49.0924,49.1213,597600.0
2024-01-31 13:00:00,50.95,50.97,50.87,50.93,560689.0,49.1213,49.1406,49.0442,49.102,560689.0
2024-01-31 13:30:00,50.94,50.97,50.87,50.89,625922.0,49.1117,49.1406,49.0442,49.0635,625922.0
2024-01-31 14:00:00,50.89,50.95,50.71,50.77,902716.0,49.0635,49.1213,48.8899,48.9478,902716.0
2024-01-31 14:30:00,50.76,51.01,50.63,50.67,733045.0,48.9381,49.1792,48.8128,48.8514,733045.0
2024-01-31 15:00:00,50.67,50.67,50.34,50.5,1077625.0,48.8514,48.8514,48.5332,48.6875,1077625.0
2024-01-31 15:30:00,50.49,50.52,50.15,50.16,2491309.0,48.6778,48.7067,48.35,48.3597,2491309.0
2024-02-01 09:30:00,49.82,49.97,48.89,49.04,1757788.0,48.3769,48.5225,47.4738,47.6194,1757788.0
2024-02-01 10:00:00,49.02,49.03,48.54,48.59,2663196.0,47.6,47.6097,47.1339,47.1825,2663196.0
2024-02-01 10:30:00,48.59,48.61,47.99,48.0,3942374.0,47.1825,47.2019,46.5999,46.6096,3942374.0
2024-02-01 11:00:00,48.0,48.16,47.88,48.02,1885045.0,46.6096,46.7649,46.4931,46.629,1885045.0
2024-02-01 11:30:00,48.02,48.38,47.98,48.36,1563427.0,46.629,46.9786,46.5902,46.9591,1563427.0
2024-02-01 12:00:00,48.37,48.78,48.31,48.73,1307170.0,46.9689,47.367,46.9106,47.3184,1307170.0
2024-02-01 12:30:00,48.73,49.06,48.61,48.82,1107735.0,47.3184,47.6389,47.2019,47.4058,1107735.0
2024-02-01 13:00:00,48.82,48.85,48.57,48.64,765656.0,47.4058,47.435,47.1631,47.231,765656.0
2024-02-01 13:30:00,48.63,48.71,48.55,48.62,771936.0,47.2213,47.299,47.1436,47.2116,771936.0
2024-02-01 14:00:00,48.62,48.64,48.39,48.45,1256939.0,47.2116,47.231,46.9883,47.0465,1256939.0
2024-02-01 14:30:00,48.45,48.77,48.42,48.77,755003.0,47.0465,47.3573,47.0174,47.3573,755003.0
2024-02-01 15:00:00,48.77,48.87,48.71,48.73,1064913.0,47.3573,47.4544,47.299,47.3184,1064913.0
2024-02-01 15:30:00,48.74,48.78,48.55,48.73,2765240.0,47.3281,47.367,47.1436,47.3184,2765240.0
2024-02-02 09:30:00,48.5,48.77,48.24,48.32,1760256.0,47.0951,47.3573,46.8426,46.9203,1760256.0
2024-02-02 10:00:00,48.3,48.6,48.06,48.52,1343350.0,46.9009,47.1922,46.6678,47.1145,1343350.0
2024-02-02 10:30:00,48.52,48.6,48.38,48.6,1961819.0,47.1145,47.1922,46.9786,47.1922,1961819.0
2024-02-02 11:00:00,48.6,48.77,48.55,48.75,816610.0,47.1922,47.3573,47.1436,47.3379,816610.0
2024-02-02 11:30:00,48.76,49.03,48.75,48.84,1072916.0,47.3476,47.6097,47.3379,47.4252,1072916.0
2024-02-02 12:00:00,48.84,48.93,48.71,48.87,628407.0,47.4252,47.5126,47.299,47.4544,628407.0
2024-02-02 12:30:00,48.87,49.01,48.66,49.01,875706.0,47.4544,47.5903,47.2505,47.5903,875706.0
2024-02-02 13:00:00,49.01,49.14,48.97,49.0,733660.0,47.5903,47.7166,47.5515,47.5806,733660.0
2024-02-02 13:30:00,49.0,49.23,48.96,49.2,684971.0,47.5806,47.8039,47.5418,47.7748,684971.0
2024-02-02 14:00:00,49.21,49.43,49.2,49.43,993102.0,47.7845,47.9982,47.7748,47.9982,993102.0
2024-02-02 14:30:00,49.43,49.57,49.36,49.52,1266752.0,47.9982,48.1341,47.9302,48.0855,1266752.0
2024-02-02 15:00:00,49.52,49.52,49.41,49.5,994211.0,48.0855,48.0855,47.9787,48.0661,994211.0
2024-02-02 15:30:00,49.5,49.5,49.16,49.16,1884811.0,48.0661,48.0661,47.736,47.736,1884811.0
2024-02-05 09:30:00,48.61,48.92,48.24,48.77,1173771.0,47.2019,47.5029,46.8426,47.3573,1173771.0
2024-02-05 10:00:00,48.76,48.81,48.29,48.37,934011.0,47.3476,47.3961,46.8912,46.9689,934011.0
2024-02-05 10:30:00,48.38,48.57,48.34,48.53,779724.0,46.9786,47.1631,46.9397,47.1242,779724.0
2024-02-05 11:00:00,48.54,48.75,48.51,48.64,811184.0,47.1339,47.3379,47.1048,47.231,811184.0
2024-02-05 11:30:00,48.64,48.71,48.57,48.6,508963.0,47.231,47.299,47.1631,47.1922,508963.0
2024-02-05 12:00:00,48.59,48.71,48.57,48.71,362274.0,47.1825,47.299,47.1631,47.299,362274.0
2024-02-05 12:30:00,48.71,48.81,48.68,48.77,423044.0,47.299,47.3961,47.2699,47.3573,423044.0
2024-02-05 13:00:00,48.77,48.8,48.68,48.68,453555.0,47.3573,47.3864,47.2699,47.2699,453555.0
2024-02-05 13:30:00,48.67,48.79,48.67,48.76,329686.0,47.2602,47.3767,47.2602,47.3476,329686.0
2024-02-05 14:00:00,48.76,48.84,48.73,48.84,570669.0,47.3476,47.4252,47.3184,47.4252,570669.0
2024-02-05 14:30:00,48.84,48.87,48.76,48.84,510291.0,47.4252,47.4544,47.3476,47.4252,510291.0
2024-02-05 15:00:00,48.84,48.84,48.67,48.81,559562.0,47.4252,47.4252,47.2602,47.3961,559562.0
2024-02-05 15:30:00,48.81,48.85,48.68,48.69,1856441.0,47.3961,47.435,47.2699,47.2796,1856441.0
2024-02-06 09:30:00,48.52,49.12,48.52,48.76,1072204.0,47.1145,47.6971,47.1145,47.3476,1072204.0
2024-02-06 10:00:00,48.76,48.78,48.43,48.58,1391564.0,47.3476,47.367,47.0271,47.1728,1391564.0
2024-02-06 10:30:00,48.58,48.67,48.47,48.47,881239.0,47.1728,47.2602,47.066,47.066,881239.0
2024-02-06 11:00:00,48.47,48.61,48.43,48.56,783015.0,47.066,47.2019,47.0271,47.1534,783015.0
2024-02-06 11:30:00,48.55,48.57,48.37,48.37,514962.0,47.1436,47.1631,46.9689,46.9689,514962.0
2024-02-06 12:00:00,48.38,48.44,48.35,48.43,659448.0,46.9786,47.0368,46.9494,47.0271,659448.0
2024-02-06 12:30:00,48.43,48.44,48.27,48.29,374117.0,47.0271,47.0368,46.8718,46.8912,374117.0
2024-02-06 13:00:00,48.29,48.29,48.05,48.08,637448.0,46.8912,46.8912,46.6581,46.6873,637448.0
2024-02-06 13:30:00,48.09,48.24,48.08,48.18,507589.0,46.697,46.8426,46.6873,46.7844,507589.0
2024-02-06 14:00:00,48.18,48.23,48.06,48.07,680121.0,46.7844,46.8329,46.6678,46.6775,680121.0
2024-02-06 14:30:00,48.07,48.12,48.03,48.09,910774.0,46.6775,46.7261,46.6387,46.697,910774.0
2024-02-06 15:00:00,48.09,48.11,48.01,48.03,580219.0,46.697,46.7164,46.6193,46.6387,580219.0
2024-02-06 15:30:00,48.03,48.29,48.01,48.29,1870587.0,46.6387,46.8912,46.6193,46.8912,1870587.0
2024-02-07 09:30:00,48.45,48.48,47.45,47.54,2000920.0,47.0465,47.0757,46.0755,46.1629,2000920.0
2024-02-07 10:00:00,47.54,48.16,47.5,48.01,913775.0,46.1629,46.7649,46.1241,46.6193,913775.0
2024-02-07 10:30:00,48.01,48.04,47.7,47.73,838723.0,46.6193,46.6484,46.3183,46.3474,838723.0
2024-02-07 11:00:00,47.73,47.88,47.69,47.85,491560.0,46.3474,46.4931,46.3086,46.4639,491560.0
2024-02-07 11:30:00,47.85,48.13,47.85,48.12,564630.0,46.4639,46.7358,46.4639,46.7261,564630.0
2024-02-07 12:00:00,48.12,48.3,48.11,48.29,427914.0,46.7261,46.9009,46.7164,46.8912,427914.0
2024-02-07 12:30:00,48.29,48.34,48.2,48.33,344238.0,46.8912,46.9397,46.8038,46.93,344238.0
2024-02-07 13:00:00,48.33,48.55,48.27,48.55,636209.0,46.93,47.1436,46.8718,47.1436,636209.0
2024-02-07 13:30:00,48.55,48.56,48.43,48.51,357499.0,47.1436,47.1534,47.0271,47.1048,357499.0
2024-02-07 14:00:00,48.51,48.6,48.23,48.44,1258159.0,47.1048,47.1922,46.8329,47.0368,1258159.0
2024-02-07 14:30:00,48.44,48.49,48.37,48.48,389381.0,47.0368,47.0854,46.9689,47.0757,389381.0
2024-02-07 15:00:00,48.49,48.56,48.47,48.5,521436.0,47.0854,47.1534,47.066,47.0951,521436.0
2024-02-07 15:30:00,48.5,48.55,48.37,48.48,2065540.0,47.0951,47.1436,46.9689,47.0757,2065540.0
2024-02-08 09:30:00,48.18,48.34,48.07,48.13,979255.0,46.7844,46.9397,46.6775,46.7358,979255.0
2024-02-08 10:00:00,48.13,48.49,48.13,48.36,615732.0,46.7358,47.0854,46.7358,46.9591,615732.0
2024-02-08 10:30:00,48.37,48.44,48.25,48.26,510725.0,46.9689,47.0368,46.8523,46.862,510725.0
2024-02-08 11:00:00,48.27,48.34,48.11,48.13,461738.0,46.8718,46.9397,46.7164,46.7358,461738.0
2024-02-08 11:30:00,48.12,48.2,48.09,48.1,532193.0,46.7261,46.8038,46.697,46.7067,532193.0
2024-02-08 12:00:00,48.11,48.2,48.05,48.14,313987.0,46.7164,46.8038,46.6581,46.7455,313987.0
2024-02-08 12:30:00,48.14,48.17,48.09,48.14,326164.0,46.7455,46.7747,46.697,46.7455,326164.0
2024-02-08 13:00:00,48.14,48.22,48.09,48.15,422480.0,46.7455,46.8232,46.697,46.7552,422480.0
2024-02-08 13:30:00,48.15,48.43,48.11,48.43,550022.0,46.7552,47.0271,46.7164,47.0271,550022.0
2024-02-08 14:00:00,48.43,48.5,48.33,48.41,916106.0,47.0271,47.0951,46.93,47.0077,916106.0
2024-02-08 14:30:00,48.41,48.42,48.24,48.35,954275.0,47.0077,47.0174,46.8426,46.9494,954275.0
2024-02-08 15:00:00,48.35,48.48,48.32,48.43,390573.0,46.9494,47.0757,46.9203,47.0271,390573.0
2024-02-08 15:30:00,48.43,48.5,48.28,48.34,1216557.0,47.0271,47.0951,46.8815,46.9397,1216557.0
2024-02-09 09:30:00,48.22,48.27,47.85,47.95,1120723.0,46.8232,46.8718,46.4639,46.561,1120723.0
2024-02-09 10:00:00,47.95,48.1,47.81,47.83,1151863.0,46.561,46.7067,46.4251,46.4445,1151863.0
2024-02-09 10:30:00,47.84,47.91,47.8,47.9,723260.0,46.4542,46.5222,46.4154,46.5125,723260.0
2024-02-09 11:00:00,47.9,47.93,47.65,47.66,986238.0,46.5125,46.5416,46.2697,46.2794,986238.0
2024-02-09 11:30:00,47.65,47.71,47.46,47.65,1126954.0,46.2697,46.328,46.0852,46.2697,1126954.0
2024-02-09 12:00:00,47.65,48.05,47.64,48.02,696104.0,46.2697,46.6581,46.26,46.629,696104.0
2024-02-09 12:30:00,48.02,48.04,47.92,47.98,590366.0,46.629,46.6484,46.5319,46.5902,590366.0
2024-02-09 13:00:00,47.98,48.05,47.88,48.03,530692.0,46.5902,46.6581,46.4931,46.6387,530692.0
2024-02-09 13:30:00,48.03,48.11,48.0,48.01,667421.0,46.6387,46.7164,46.6096,46.6193,667421.0
2024-02-09 14:00:00,48.0,48.03,47.85,47.87,787209.0,46.6096,46.6387,46.4639,46.4833,787209.0
2024-02-09 14:30:00,47.87,47.92,47.68,47.72,882351.0,46.4833,46.5319,46.2988,46.3377,882351.0
2024-02-09 15:00:00,47.72,47.91,47.69,47.89,920805.0,46.3377,46.5222,46.3086,46.5028,920805.0
2024-02-09 15:30:00,47.9,48.06,47.84,48.05,2158012.0,46.5125,46.6678,46.4542,46.6581,2158012.0
2024-02-12 09:30:00,48.0,48.51,47.88,48.51,810393.0,46.6096,47.1048,46.4931,47.1048,810393.0
2024-02-12 10:00:00,48.51,48.61,48.44,48.58,1019199.0,47.1048,47.2019,47.0368,47.1728,1019199.0
2024-02-12 10:30:00,48.59,48.76,48.54,48.63,510156.0,47.1825,47.3476,47.1339,47.2213,510156.0
2024-02-12 11:00:00,48.63,48.88,48.62,48.87,493403.0,47.2213,47.4641,47.2116,47.4544,493403.0
2024-02-12 11:30:00,48.86,48.99,48.85,48.95,908535.0,47.4447,47.5709,47.435,47.5321,908535.0
2024-02-12 12:00:00,48.94,49.0,48.85,48.91,601440.0,47.5223,47.5806,47.435,47.4932,601440.0
2024-02-12 12:30:00,48.92,48.95,48.83,48.9,556183.0,47.5029,47.5321,47.4155,47.4835,556183.0
2024-02-12 13:00:00,48.9,49.0,48.88,48.99,353135.0,47.4835,47.5806,47.4641,47.5709,353135.0
2024-02-12 13:30:00,48.98,49.19,48.96,49.12,801720.0,47.5612,47.7651,47.5418,47.6971,801720.0
2024-02-12 14:00:00,49.12,49.29,48.99,49.13,747945.0,47.6971,47.8622,47.5709,47.7068,747945.0
2024-02-12 14:30:00,49.14,49.18,49.01,49.08,434018.0,47.7166,47.7554,47.5903,47.6583,434018.0
2024-02-12 15:00:00,49.08,49.16,48.96,49.02,789902.0,47.6583,47.736,47.5418,47.6,789902.0
2024-02-12 15:30:00,49.02,49.03,48.87,48.94,2135226.0,47.6,47.6097,47.4544,47.5223,2135226.0
2024-02-13 09:30:00,48.4,48.71,48.04,48.09,1364024.0,46.998,47.299,46.6484,46.697,1364024.0
2024-02-13 10:00:00,48.1,48.34,48.05,48.27,999558.0,46.7067,46.9397,46.6581,46.8718,999558.0
2024-02-13 10:30:00,48.27,48.34,48.18,48.21,854654.0,46.8718,46.9397,46.7844,46.8135,854654.0
2024-02-13 11:00:00,48.21,48.43,48.17,48.41,552640.0,46.8135,47.0271,46.7747,47.0077,552640.0
2024-02-13 11:30:00,48.41,48.47,48.22,48.25,372620.0,47.0077,47.066,46.8232,46.8523,372620.0
2024-02-13 12:00:00,48.25,48.33,48.23,48.24,571161.0,46.8523,46.93,46.8329,46.8426,571161.0
2024-02-13 12:30:00,48.25,48.41,48.22,48.29,286178.0,46.8523,47.0077,46.8232,46.8912,286178.0
2024-02-13 13:00:00,48.29,48.32,48.19,48.23,580579.0,46.8912,46.9203,46.7941,46.8329,580579.0
2024-02-13 13:30:00,48.22,48.25,47.98,48.07,769417.0,46.8232,46.8523,46.5902,46.6775,769417.0
2024-02-13 14:00:00,48.08,48.08,47.79,47.84,755607.0,46.6873,46.6873,46.4057,46.4542,755607.0
2024-02-13 14:30:00,47.84,48.01,47.73,47.83,493859.0,46.4542,46.6193,46.3474,46.4445,493859.0
2024-02-13 15:00:00,47.83,47.85,47.59,47.71,596072.0,46.4445,46.4639,46.2115,46.328,596072.0
2024-02-13 15:30:00,47.71,48.26,47.69,48.25,2010702.0,46.328,46.862,46.3086,46.8523,2010702.0
2024-02-14 09:30:00,48.6,48.72,48.23,48.44,928052.0,47.1922,47.3087,46.8329,47.0368,928052.0
2024-02-14 10:00:00,48.44,48.48,48.28,48.36,675625.0,47.0368,47.0757,46.8815,46.9591,675625.0
2024-02-14 10:30:00,48.36,48.38,48.02,48.04,645683.0,46.9591,46.9786,46.629,46.6484,645683.0
2024-02-14 11:00:00,48.04,48.32,47.99,48.28,519319.0,46.6484,46.9203,46.5999,46.8815,519319.0
2024-02-14 11:30:00,48.28,48.34,48.14,48.16,357096.0,46.8815,46.9397,46.7455,46.7649,357096.0
2024-02-14 12:00:00,48.16,48.22,48.04,48.18,300972.0,46.7649,46.8232,46.6484,46.7844,300972.0
2024-02-14 12:30:00,48.18,48.18,48.06,48.11,401363.0,46.7844,46.7844,46.6678,46.7164,401363.0
2024-02-14 13:00:00,48.11,48.2,48.1,48.19,409800.0,46.7164,46.8038,46.7067,46.7941,409800.0
2024-02-14 13:30:00,48.19,48.31,48.08,48.12,316893.0,46.7941,46.9106,46.6873,46.7261,316893.0
2024-02-14 14:00:00,48.11,48.22,47.96,48.19,720217.0,46.7164,46.8232,46.5707,46.7941,720217.0
2024-02-14 14:30:00,48.19,48.37,48.14,48.32,1093807.0,46.7941,46.9689,46.7455,46.9203,1093807.0
2024-02-14 15:00:00,48.31,48.55,48.27,48.51,606832.0,46.9106,47.1436,46.8718,47.1048,606832.0
2024-02-14 15:30:00,48.51,48.55,48.32,48.51,2273488.0,47.1048,47.1436,46.9203,47.1048,2273488.0
2024-02-15 09:30:00,48.73,49.43,48.62,49.41,1454997.0,47.3184,47.9982,47.2116,47.9787,1454997.0
2024-02-15 10:00:00,49.42,49.46,49.12,49.13,964463.0,47.9884,48.0273,47.6971,47.7068,964463.0
2024-02-15 10:30:00,49.13,49.14,48.88,48.91,501402.0,47.7068,47.7166,47.4641,47.4932,501402.0
2024-02-15 11:00:00,48.92,49.0,48.89,48.91,376262.0,47.5029,47.5806,47.4738,47.4932,376262.0
2024-02-15 11:30:00,48.91,51.32,48.89,50.94,11268694.0,47.4932,49.8334,47.4738,49.4644,11268694.0
2024-02-15 12:00:00,50.94,51.62,50.86,51.29,4350916.0,49.4644,50.1247,49.3867,49.8043,4350916.0
2024-02-15 12:30:00,51.29,51.43,51.04,51.15,2166236.0,49.8043,49.9402,49.5615,49.6683,2166236.0
2024-02-15 13:00:00,51.14,51.79,51.07,51.75,2094669.0,49.6586,50.2898,49.5906,50.2509,2094669.0
2024-02-15 13:30:00,51.75,51.97,51.53,51.9,1932562.0,50.2509,50.4646,50.0373,50.3966,1932562.0
2024-02-15 14:00:00,51.9,52.22,51.89,52.11,2328401.0,50.3966,50.7073,50.3869,50.6005,2328401.0
2024-02-15 14:30:00,52.12,52.17,51.81,52.05,1663747.0,50.6102,50.6588,50.3092,50.5423,1663747.0
2024-02-15 15:00:00,52.05,52.45,52.0,52.34,2943519.0,50.5423,50.9307,50.4937,50.8239,2943519.0
2024-02-15 15:30:00,52.34,52.34,52.0,52.05,6237873.0,50.8239,50.8239,50.4937,50.5423,6237873.0
2024-02-16 09:30:00,51.94,52.15,51.32,52.15,2947717.0,50.4354,50.6394,49.8334,50.6394,2947717.0
2024-02-16 10:00:00,52.14,52.32,51.88,52.08,2200121.0,50.6297,50.8044,50.3772,50.5714,2200121.0
2024-02-16 10:30:00,52.07,52.13,51.63,51.7,1788867.0,50.5617,50.6199,50.1344,50.2024,1788867.0
2024-02-16 11:00:00,51.71,51.81,51.55,51.72,1529116.0,50.2121,50.3092,50.0567,50.2218,1529116.0
2024-02-16 11:30:00,51.71,51.95,51.66,51.89,1083681.0,50.2121,50.4452,50.1636,50.3869,1083681.0
2024-02-16 12:00:00,51.89,52.06,51.82,51.97,950069.0,50.3869,50.552,50.3189,50.4646,950069.0
2024-02-16 12:30:00,51.97,52.07,51.85,51.86,734809.0,50.4646,50.5617,50.3481,50.3578,734809.0
2024-02-16 13:00:00,51.87,51.89,51.57,51.72,1369513.0,50.3675,50.3869,50.0762,50.2218,1369513.0
2024-02-16 13:30:00,51.73,51.78,51.59,51.78,602774.0,50.2315,50.2801,50.0956,50.2801,602774.0
2024-02-16 14:00:00,51.79,51.97,51.72,51.95,989946.0,50.2898,50.4646,50.2218,50.4452,989946.0
2024-02-16 14:30:00,51.95,52.05,51.75,52.05,1124106.0,50.4452,50.5423,50.2509,50.5423,1124106.0
2024-02-16 15:00:00,52.05,52.08,51.89,52.05,1029864.0,50.5423,50.5714,50.3869,50.5423,1029864.0
2024-02-16 15:30:00,52.05,52.08,51.75,51.92,2489455.0,50.5423,50.5714,50.2509,50.416,2489455.0
2024-02-20 09:30:00,51.5,51.91,51.27,51.87,1796119.0,50.0082,50.4063,49.7849,50.3675,1796119.0
2024-02-20 10:00:00,51.88,51.95,51.66,51.82,1124991.0,50.3772,50.4452,50.1636,50.3189,1124991.0
2024-02-20 10:30:00,51.82,52.19,51.79,52.16,974552.0,50.3189,50.6782,50.2898,50.6491,974552.0
2024-02-20 11:00:00,52.17,52.2,51.89,52.19,1131193.0,50.6588,50.6879,50.3869,50.6782,1131193.0
2024-02-20 11:30:00,52.19,52.24,51.92,52.02,1157341.0,50.6782,50.7268,50.416,50.5131,1157341.0
2024-02-20 12:00:00,52.03,52.09,51.91,52.02,689860.0,50.5228,50.5811,50.4063,50.5131,689860.0
2024-02-20 12:30:00,52.02,52.03,51.86,51.9,639349.0,50.5131,50.5228,50.3578,50.3966,639349.0
2024-02-20 13:00:00,51.9,51.93,51.78,51.88,998487.0,50.3966,50.4257,50.2801,50.3772,998487.0
2024-02-20 13:30:00,51.87,51.96,51.7,51.95,826398.0,50.3675,50.4549,50.2024,50.4452,826398.0
2024-02-20 14:00:00,51.95,51.96,51.76,51.8,919140.0,50.4452,50.4549,50.2607,50.2995,919140.0
2024-02-20 14:30:00,51.8,51.93,51.72,51.9,920773.0,50.2995,50.4257,50.2218,50.3966,920773.0
2024-02-20 15:00:00,51.91,52.0,51.88,51.98,909411.0,50.4063,50.4937,50.3772,50.4743,909411.0
2024-02-20 15:30:00,51.98,51.99,51.73,51.79,2745367.0,50.4743,50.484,50.2315,50.2898,2745367.0
2024-02-21 09:30:00,51.64,51.71,51.13,51.54,1667832.0,50.1441,50.2121,49.6489,50.047,1667832.0
2024-02-21 10:00:00,51.54,51.86,51.47,51.86,1132857.0,50.047,50.3578,49.9791,50.3578,1132857.0
2024-02-21 10:30:00,51.86,51.99,51.71,51.98,1133477.0,50.3578,50.484,50.2121,50.4743,1133477.0
2024-02-21 11:00:00,51.99,52.2,51.88,52.08,907070.0,50.484,50.6879,50.3772,50.5714,907070.0
2024-02-21 11:30:00,52.08,52.23,52.01,52.2,635247.0,50.5714,50.717,50.5034,50.6879,635247.0
2024-02-21 12:00:00,52.19,52.25,52.13,52.22,576086.0,50.6782,50.7365,50.6199,50.7073,576086.0
2024-02-21 12:30:00,52.21,52.34,52.15,52.32,562442.0,50.6976,50.8239,50.6394,50.8044,562442.0
2024-02-21 13:00:00,52.31,52.4,52.11,52.36,666753.0,50.7947,50.8821,50.6005,50.8433,666753.0
2024-02-21 13:30:00,52.36,52.51,52.32,52.48,917183.0,50.8433,50.9889,50.8044,50.9598,917183.0
2024-02-21 14:00:00,52.48,52.62,52.36,52.58,1532328.0,50.9598,51.0957,50.8433,51.0569,1532328.0
2024-02-21 14:30:00,52.58,52.6,52.38,52.48,1025907.0,51.0569,51.0763,50.8627,50.9598,1025907.0
2024-02-21 15:00:00,52.47,52.48,52.33,52.42,947781.0,50.9501,50.9598,50.8141,50.9015,947781.0
2024-02-21 15:30:00,52.42,52.68,52.36,52.67,2490094.0,50.9015,51.154,50.8433,51.1443,2490094.0
2024-02-22 09:30:00,52.83,53.56,52.75,53.55,1923081.0,51.2997,52.0085,51.222,51.9988,1923081.0
2024-02-22 10:00:00,53.56,53.68,53.38,53.59,1058326.0,52.0085,52.125,51.8337,52.0376,1058326.0
2024-02-22 10:30:00,53.58,53.75,53.47,53.6,1034217.0,52.0279,52.193,51.9211,52.0474,1034217.0
2024-02-22 11:00:00,53.6,53.71,53.54,53.63,838355.0,52.0474,52.1542,51.9891,52.0765,838355.0
2024-02-22 11:30:00,53.63,53.86,53.6,53.82,828315.0,52.0765,52.2998,52.0474,52.261,828315.0
2024-02-22 12:00:00,53.81,53.88,53.71,53.87,796546.0,52.2513,52.3192,52.1542,52.3095,796546.0
2024-02-22 12:30:00,53.87,53.91,53.54,53.55,1112598.0,52.3095,52.3484,51.9891,51.9988,1112598.0
2024-02-22 13:00:00,53.54,53.68,53.24,53.52,1231001.0,51.9891,52.125,51.6978,51.9697,1231001.0
2024-02-22 13:30:00,53.52,53.54,53.28,53.39,722451.0,51.9697,51.9891,51.7366,51.8434,722451.0
2024-02-22 14:00:00,53.38,53.73,53.32,53.65,1036649.0,51.8337,52.1736,51.7755,52.0959,1036649.0
2024-02-22 14:30:00,53.65,53.66,53.3,53.34,994802.0,52.0959,52.1056,51.756,51.7949,994802.0
2024-02-22 15:00:00,53.34,53.64,53.33,53.61,1661713.0,51.7949,52.0862,51.7852,52.0571,1661713.0
2024-02-22 15:30:00,53.6,53.64,53.34,53.38,2708008.0,52.0474,52.0862,51.7949,51.8337,2708008.0
2024-02-23 09:30:00,53.53,53.85,53.42,53.67,1610441.0,51.9794,52.2901,51.8726,52.1153,1610441.0
2024-02-23 10:00:00,53.67,53.76,53.55,53.72,1405106.0,52.1153,52.2027,51.9988,52.1639,1405106.0
2024-02-23 10:30:00,53.73,53.96,53.64,53.96,911901.0,52.1736,52.3969,52.0862,52.3969,911901.0
2024-02-23 11:00:00,53.96,53.96,53.69,53.79,886440.0,52.3969,52.3969,52.1348,52.2319,886440.0
2024-02-23 11:30:00,53.79,53.88,53.6,53.88,863144.0,52.2319,52.3192,52.0474,52.3192,863144.0
2024-02-23 12:00:00,53.87,53.99,53.79,53.9,914992.0,52.3095,52.4261,52.2319,52.3387,914992.0
2024-02-23 12:30:00,53.9,54.02,53.85,53.98,1499800.0,52.3387,52.4552,52.2901,52.4164,1499800.0
2024-02-23 13:00:00,53.98,53.99,53.82,53.83,921223.0,52.4164,52.4261,52.261,52.2707,921223.0
2024-02-23 13:30:00,53.83,53.93,53.81,53.9,506010.0,52.2707,52.3678,52.2513,52.3387,506010.0
2024-02-23 14:00:00,53.91,53.93,53.71,53.73,1031114.0,52.3484,52.3678,52.1542,52.1736,1031114.0
2024-02-23 14:30:00,53.73,53.8,53.68,53.76,746679.0,52.1736,52.2416,52.125,52.2027,746679.0
2024-02-23 15:00:00,53.75,53.94,53.74,53.9,919245.0,52.193,52.3775,52.1833,52.3387,919245.0
2024-02-23 15:30:00,53.9,54.0,53.76,53.84,2402344.0,52.3387,52.4358,52.2027,52.2804,2402344.0
2024-02-26 09:30:00,53.75,54.55,53.68,54.55,1748801.0,52.193,52.9698,52.125,52.9698,1748801.0
2024-02-26 10:00:00,54.54,54.56,54.2,54.27,1292881.0,52.9601,52.9796,52.63,52.698,1292881.0
2024-02-26 10:30:00,54.28,54.3,54.13,54.29,840584.0,52.7077,52.7271,52.562,52.7174,840584.0
2024-02-26 11:00:00,54.29,54.52,54.25,54.52,791370.0,52.7174,52.9407,52.6785,52.9407,791370.0
2024-02-26 11:30:00,54.51,54.52,54.31,54.45,910163.0,52.931,52.9407,52.7368,52.8727,910163.0
2024-02-26 12:00:00,54.45,54.45,54.29,54.34,640283.0,52.8727,52.8727,52.7174,52.7659,640283.0
2024-02-26 12:30:00,54.34,54.34,54.06,54.15,978235.0,52.7659,52.7659,52.494,52.5814,978235.0
2024-02-26 13:00:00,54.14,54.24,53.99,54.02,770064.0,52.5717,52.6688,52.4261,52.4552,770064.0
2024-02-26 13:30:00,54.01,54.12,53.84,54.07,792783.0,52.4455,52.5523,52.2804,52.5037,792783.0
2024-02-26 14:00:00,54.08,54.21,54.03,54.17,860819.0,52.5135,52.6397,52.4649,52.6008,860819.0
2024-02-26 14:30:00,54.16,54.21,54.13,54.2,816930.0,52.5911,52.6397,52.562,52.63,816930.0
2024-02-26 15:00:00,54.21,54.23,54.07,54.17,1049174.0,52.6397,52.6591,52.5037,52.6008,1049174.0
2024-02-26 15:30:00,54.18,54.24,54.12,54.14,1866332.0,52.6106,52.6688,52.5523,52.5717,1866332.0
2024-02-27 09:30:00,54.27,54.69,54.24,54.52,1412139.0,52.698,53.1058,52.6688,52.9407,1412139.0
2024-02-27 10:00:00,54.52,54.79,54.42,54.78,1189163.0,52.9407,53.2029,52.8436,53.1932,1189163.0
2024-02-27 10:30:00,54.77,54.8,54.64,54.68,886078.0,53.1835,53.2126,53.0572,53.0961,886078.0
2024-02-27 11:00:00,54.68,54.82,54.67,54.71,894109.0,53.0961,53.232,53.0864,53.1252,894109.0
2024-02-27 11:30:00,54.71,54.72,54.52,54.7,815442.0,53.1252,53.1349,52.9407,53.1155,815442.0
2024-02-27 12:00:00,54.71,54.72,54.55,54.58,849125.0,53.1252,53.1349,52.9698,52.999,849125.0
2024-02-27 12:30:00,54.58,54.73,54.54,54.66,759598.0,52.999,53.1446,52.9601,53.0767,759598.0
2024-02-27 13:00:00,54.66,54.79,54.58,54.61,842322.0,53.0767,53.2029,52.999,53.0281,842322.0
2024-02-27 13:30:00,54.62,54.7,54.58,54.64,1042982.0,53.0378,53.1155,52.999,53.0572,1042982.0
2024-02-27 14:00:00,54.64,54.82,54.6,54.73,901363.0,53.0572,53.232,53.0184,53.1446,901363.0
2024-02-27 14:30:00,54.72,54.77,54.65,54.76,1060269.0,53.1349,53.1835,53.0669,53.1738,1060269.0
2024-02-27 15:00:00,54.77,54.79,54.66,54.79,1136807.0,53.1835,53.2029,53.0767,53.2029,1136807.0
2024-02-27 15:30:00,54.79,54.89,54.72,54.81,2648417.0,53.2029,53.3,53.1349,53.2223,2648417.0
2024-02-28 09:30:00,54.73,55.29,54.57,55.27,2294681.0,53.1446,53.6884,52.9893,53.669,2294681.0
2024-02-28 10:00:00,55.28,55.4,55.18,55.29,1619760.0,53.6787,53.7952,53.5816,53.6884,1619760.0
2024-02-28 10:30:00,55.29,55.42,55.22,55.37,1119020.0,53.6884,53.8146,53.6204,53.7661,1119020.0
2024-02-28 11:00:00,55.37,55.42,55.22,55.32,920798.0,53.7661,53.8146,53.6204,53.7175,920798.0
2024-02-28 11:30:00,55.32,55.33,54.91,55.04,1341817.0,53.7175,53.7272,53.3194,53.4456,1341817.0
2024-02-28 12:00:00,55.04,55.17,54.95,55.02,767836.0,53.4456,53.5719,53.3583,53.4262,767836.0
2024-02-28 12:30:00,55.02,55.11,54.89,55.01,615428.0,53.4262,53.5136,53.3,53.4165,615428.0
2024-02-28 13:00:00,55.01,55.01,54.87,54.94,787801.0,53.4165,53.4165,53.2806,53.3485,787801.0
2024-02-28 13:30:00,54.95,54.96,54.81,54.85,709060.0,53.3583,53.368,53.2223,53.2612,709060.0
2024-02-28 14:00:00,54.86,54.89,54.67,54.76,1006154.0,53.2709,53.3,53.0864,53.1738,1006154.0
2024-02-28 14:30:00,54.76,54.8,54.69,54.76,833282.0,53.1738,53.2126,53.1058,53.1738,833282.0
2024-02-28 15:00:00,54.77,54.81,54.64,54.79,829584.0,53.1835,53.2223,53.0572,53.2029,829584.0
2024-02-28 15:30:00,54.79,54.83,54.59,54.73,2273717.0,53.2029,53.2417,53.0087,53.1446,2273717.0
2024-02-29 09:30:00,55.04,55.48,54.94,55.4,1290733.0,53.4456,53.8729,53.3485,53.7952,1290733.0
2024-02-29 10:00:00,55.4,55.59,55.3,55.56,1582655.0,53.7952,53.9797,53.6981,53.9506,1582655.0
2024-02-29 10:30:00,55.57,55.59,55.25,55.33,1322191.0,53.9603,53.9797,53.6496,53.7272,1322191.0
2024-02-29 11:00:00,55.33,55.46,55.19,55.35,1050532.0,53.7272,53.8535,53.5913,53.7467,1050532.0
2024-02-29 11:30:00,55.35,55.35,55.14,55.19,1256924.0,53.7467,53.7467,53.5427,53.5913,1256924.0
2024-02-29 12:00:00,55.19,55.4,55.09,55.1,1440667.0,53.5913,53.7952,53.4942,53.5039,1440667.0
2024-02-29 12:30:00,55.1,55.33,55.1,55.33,761109.0,53.5039,53.7272,53.5039,53.7272,761109.0
2024-02-29 13:00:00,55.32,55.39,55.22,55.35,883780.0,53.7175,53.7855,53.6204,53.7467,883780.0
2024-02-29 13:30:00,55.35,55.5,55.33,55.45,846645.0,53.7467,53.8923,53.7272,53.8438,846645.0
2024-02-29 14:00:00,55.45,55.53,55.39,55.44,949835.0,53.8438,53.9215,53.7855,53.8341,949835.0
2024-02-29 14:30:00,55.44,55.5,55.21,55.27,1505601.0,53.8341,53.8923,53.6107,53.669,1505601.0
2024-02-29 15:00:00,55.27,55.45,55.24,55.42,1081601.0,53.669,53.8438,53.6399,53.8146,1081601.0
2024-02-29 15:30:00,55.42,55.7,55.39,55.51,5042819.0,53.8146,54.0865,53.7855,53.902,5042819.0
2024-03-01 09:30:00,55.4,55.62,54.89,55.12,1683959.0,53.7952,54.0088,53.3,53.5233,1683959.0
2024-03-01 10:00:00,55.12,55.68,55.09,55.67,1065275.0,53.5233,54.0671,53.4942,54.0574,1065275.0
2024-03-01 10:30:00,55.68,55.75,55.5,55.64,960412.0,54.0671,54.1351,53.8923,54.0283,960412.0
2024-03-01 11:00:00,55.65,55.74,55.44,55.49,886536.0,54.038,54.1254,53.8341,53.8826,886536.0
2024-03-01 11:30:00,55.48,55.57,55.35,55.52,752565.0,53.8729,53.9603,53.7467,53.9117,752565.0
2024-03-01 12:00:00,55.52,55.54,55.32,55.35,718543.0,53.9117,53.9312,53.7175,53.7467,718543.0
2024-03-01 12:30:00,55.36,55.48,55.34,55.35,579896.0,53.7564,53.8729,53.737,53.7467,579896.0
2024-03-01 13:00:00,55.36,55.38,55.13,55.18,853093.0,53.7564,53.7758,53.533,53.5816,853093.0
2024-03-01 13:30:00,55.18,55.32,55.07,55.32,765441.0,53.5816,53.7175,53.4748,53.7175,765441.0
2024-03-01 14:00:00,55.32,55.35,55.19,55.3,916546.0,53.7175,53.7467,53.5913,53.6981,916546.0
2024-03-01 14:30:00,55.3,55.35,55.15,55.22,750174.0,53.6981,53.7467,53.5525,53.6204,750174.0
2024-03-01 15:00:00,55.22,55.28,55.13,55.25,1034673.0,53.6204,53.6787,53.533,53.6496,1034673.0
2024-03-01 15:30:00,55.25,55.3,55.02,55.06,2559955.0,53.6496,53.6981,53.4262,53.4651,2559955.0
2024-03-04 09:30:00,54.89,55.71,54.73,55.67,1540943.0,53.3,54.0962,53.1446,54.0574,1540943.0
2024-03-04 10:00:00,55.66,56.39,55.48,56.35,1699090.0,54.0477,54.7565,53.8729,54.7177,1699090.0
2024-03-04 10:30:00,56.35,56.38,55.97,56.05,1400409.0,54.7177,54.7468,54.3487,54.4264,1400409.0
2024-03-04 11:00:00,56.07,56.24,55.97,56.16,919710.0,54.4458,54.6109,54.3487,54.5332,919710.0
2024-03-04 11:30:00,56.15,56.55,56.13,56.52,1132743.0,54.5235,54.9119,54.5041,54.8828,1132743.0
2024-03-04 12:00:00,56.53,56.56,56.32,56.37,1082893.0,54.8925,54.9216,54.6886,54.7371,1082893.0
2024-03-04 12:30:00,56.37,56.4,56.16,56.39,720686.0,54.7371,54.7663,54.5332,54.7565,720686.0
2024-03-04 13:00:00,56.39,56.48,56.21,56.21,572868.0,54.7565,54.8439,54.5818,54.5818,572868.0
2024-03-04 13:30:00,56.21,56.3,55.92,56.05,731566.0,54.5818,54.6691,54.3002,54.4264,731566.0
2024-03-04 14:00:00,56.05,56.17,55.94,56.16,872166.0,54.4264,54.5429,54.3196,54.5332,872166.0
2024-03-04 14:30:00,56.16,56.42,56.11,56.39,944610.0,54.5332,54.7857,54.4847,54.7565,944610.0
2024-03-04 15:00:00,56.39,56.39,56.22,56.23,912976.0,54.7565,54.7565,54.5915,54.6012,912976.0
2024-03-04 15:30:00,56.23,56.25,55.77,55.83,2877575.0,54.6012,54.6206,54.1545,54.2128,2877575.0
2024-03-05 09:30:00,55.71,56.49,55.43,56.49,1672911.0,54.0962,54.8536,53.8243,54.8536,1672911.0
2024-03-05 10:00:00,56.49,56.62,56.26,56.51,1198061.0,54.8536,54.9799,54.6303,54.8731,1198061.0
2024-03-05 10:30:00,56.51,56.74,56.41,56.72,1190322.0,54.8731,55.0964,54.776,55.077,1190322.0
2024-03-05 11:00:00,56.73,56.79,56.52,56.65,1045410.0,55.0867,55.145,54.8828,55.009,1045410.0
2024-03-05 11:30:00,56.65,56.77,56.5,56.64,954620.0,55.009,55.1255,54.8634,54.9993,954620.0
2024-03-05 12:00:00,56.64,56.85,56.57,56.76,1085078.0,54.9993,55.2032,54.9313,55.1158,1085078.0
2024-03-05 12:30:00,56.76,56.76,56.56,56.65,601907.0,55.1158,55.1158,54.9216,55.009,601907.0
2024-03-05 13:00:00,56.65,56.96,56.65,56.94,920662.0,55.009,55.31,55.009,55.2906,920662.0
2024-03-05 13:30:00,56.95,57.1,56.89,57.01,1444898.0,55.3003,55.446,55.2421,55.3586,1444898.0
2024-03-05 14:00:00,57.01,57.1,56.91,56.94,1006515.0,55.3586,55.446,55.2615,55.2906,1006515.0
2024-03-05 14:30:00,56.94,56.94,56.7,56.72,995092.0,55.2906,55.2906,55.0576,55.077,995092.0
2024-03-05 15:00:00,56.72,56.76,56.44,56.47,1189837.0,55.077,55.1158,54.8051,54.8342,1189837.0
2024-03-05 15:30:00,56.47,56.62,56.39,56.61,3471998.0,54.8342,54.9799,54.7565,54.9702,3471998.0
2024-03-06 09:30:00,56.82,57.18,56.27,56.84,2242571.0,55.1741,55.5237,54.64,55.1935,2242571.0
2024-03-06 10:00:00,56.83,57.26,56.73,56.96,1316127.0,55.1838,55.6013,55.0867,55.31,1316127.0
2024-03-06 10:30:00,56.96,57.07,56.83,57.0,1103472.0,55.31,55.4168,55.1838,55.3489,1103472.0
2024-03-06 11:00:00,57.0,57.26,56.97,57.25,1070789.0,55.3489,55.6013,55.3197,55.5916,1070789.0
2024-03-06 11:30:00,57.26,57.39,56.99,57.0,1302067.0,55.6013,55.7276,55.3392,55.3489,1302067.0
2024-03-06 12:00:00,57.01,57.19,56.91,57.11,1725789.0,55.3586,55.5334,55.2615,55.4557,1725789.0
2024-03-06 12:30:00,57.11,57.25,56.99,57.04,1204293.0,55.4557,55.5916,55.3392,55.3877,1204293.0
2024-03-06 13:00:00,57.04,57.34,56.99,57.34,1148256.0,55.3877,55.679,55.3392,55.679,1148256.0
2024-03-06 13:30:00,57.34,57.34,56.77,57.02,1362104.0,55.679,55.679,55.1255,55.3683,1362104.0
2024-03-06 14:00:00,57.02,57.3,56.8,57.28,1192076.0,55.3683,55.6402,55.1547,55.6208,1192076.0
2024-03-06 14:30:00,57.29,57.3,57.0,57.07,2239199.0,55.6305,55.6402,55.3489,55.4168,2239199.0
2024-03-06 15:00:00,57.08,57.27,57.01,57.19,932974.0,55.4266,55.611,55.3586,55.5334,932974.0
2024-03-06 15:30:00,57.19,57.36,57.01,57.11,2967676.0,55.5334,55.6984,55.3586,55.4557,2967676.0
2024-03-07 09:30:00,57.05,57.68,57.02,57.42,1943664.0,55.3974,56.0092,55.3683,55.7567,1943664.0
2024-03-07 10:00:00,57.42,57.68,57.24,57.68,982335.0,55.7567,56.0092,55.5819,56.0092,982335.0
2024-03-07 10:30:00,57.68,57.68,57.45,57.52,795410.0,56.0092,56.0092,55.7858,55.8538,795410.0
2024-03-07 11:00:00,57.52,57.54,57.12,57.2,880600.0,55.8538,55.8732,55.4654,55.5431,880600.0
2024-03-07 11:30:00,57.2,57.33,57.05,57.23,955022.0,55.5431,55.6693,55.3974,55.5722,955022.0
2024-03-07 12:00:00,57.23,57.24,56.87,56.97,1205413.0,55.5722,55.5819,55.2226,55.3197,1205413.0
2024-03-07 12:30:00,56.97,57.04,56.87,57.01,532450.0,55.3197,55.3877,55.2226,55.3586,532450.0
2024-03-07 13:00:00,57.01,57.13,56.97,57.07,682407.0,55.3586,55.4751,55.3197,55.4168,682407.0
2024-03-07 13:30:00,57.07,57.18,56.98,57.1,764499.0,55.4168,55.5237,55.3295,55.446,764499.0
2024-03-07 14:00:00,57.1,57.18,57.04,57.06,731223.0,55.446,55.5237,55.3877,55.4071,731223.0
2024-03-07 14:30:00,57.05,57.17,57.02,57.12,894350.0,55.3974,55.5139,55.3683,55.4654,894350.0
2024-03-07 15:00:00,57.12,57.16,57.02,57.1,858765.0,55.4654,55.5042,55.3683,55.446,858765.0
2024-03-07 15:30:00,57.09,57.19,56.99,56.99,2076573.0,55.4363,55.5334,55.3392,55.3392,2076573.0
2024-03-08 09:30:00,57.21,57.54,56.88,57.2,1654678.0,55.5528,55.8732,55.2323,55.5431,1654678.0
2024-03-08 10:00:00,57.2,57.4,57.19,57.31,1002569.0,55.5431,55.7373,55.5334,55.6499,1002569.0
2024-03-08 10:30:00,57.32,57.41,57.19,57.36,897893.0,55.6596,55.747,55.5334,55.6984,897893.0
2024-03-08 11:00:00,57.35,57.42,57.19,57.19,709107.0,55.6887,55.7567,55.5334,55.5334,709107.0
2024-03-08 11:30:00,57.19,57.35,57.12,57.21,838932.0,55.5334,55.6887,55.4654,55.5528,838932.0
2024-03-08 12:00:00,57.22,57.39,57.2,57.28,851637.0,55.5625,55.7276,55.5431,55.6208,851637.0
2024-03-08 12:30:00,57.28,57.4,57.19,57.26,706852.0,55.6208,55.7373,55.5334,55.6013,706852.0
2024-03-08 13:00:00,57.26,57.36,57.16,57.35,743927.0,55.6013,55.6984,55.5042,55.6887,743927.0
2024-03-08 13:30:00,57.34,57.36,57.2,57.32,831201.0,55.679,55.6984,55.5431,55.6596,831201.0
2024-03-08 14:00:00,57.33,57.49,57.3,57.43,1022790.0,55.6693,55.8247,55.6402,55.7664,1022790.0
2024-03-08 14:30:00,57.43,57.47,57.27,57.28,850457.0,55.7664,55.8053,55.611,55.6208,850457.0
2024-03-08 15:00:00,57.29,57.32,57.12,57.15,1135691.0,55.6305,55.6596,55.4654,55.4945,1135691.0
2024-03-08 15:30:00,57.14,57.31,57.04,57.07,2096398.0,55.4848,55.6499,55.3877,55.4168,2096398.0
2024-03-11 09:30:00,56.78,56.97,56.52,56.82,1363484.0,55.1352,55.3197,54.8828,55.1741,1363484.0
2024-03-11 10:00:00,56.82,56.99,56.65,56.86,906351.0,55.1741,55.3392,55.009,55.2129,906351.0
2024-03-11 10:30:00,56.86,56.98,56.76,56.96,902751.0,55.2129,55.3295,55.1158,55.31,902751.0
2024-03-11 11:00:00,56.96,57.0,56.87,56.88,736157.0,55.31,55.3489,55.2226,55.2323,736157.0
2024-03-11 11:30:00,56.88,56.94,56.74,56.9,697972.0,55.2323,55.2906,55.0964,55.2518,697972.0
2024-03-11 12:00:00,56.9,57.13,56.87,57.12,816049.0,55.2518,55.4751,55.2226,55.4654,816049.0
2024-03-11 12:30:00,57.12,57.22,57.03,57.2,589876.0,55.4654,55.5625,55.378,55.5431,589876.0
2024-03-11 13:00:00,57.19,57.35,57.12,57.18,748054.0,55.5334,55.6887,55.4654,55.5237,748054.0
2024-03-11 13:30:00,57.19,57.25,57.05,57.23,741512.0,55.5334,55.5916,55.3974,55.5722,741512.0
2024-03-11 14:00:00,57.23,57.24,57.07,57.15,902344.0,55.5722,55.5819,55.4168,55.4945,902344.0
2024-03-11 14:30:00,57.15,57.32,57.1,57.32,893607.0,55.4945,55.6596,55.446,55.6596,893607.0
2024-03-11 15:00:00,57.31,57.33,57.19,57.24,991154.0,55.6499,55.6693,55.5334,55.5819,991154.0
2024-03-11 15:30:00,57.24,57.34,57.02,57.1,2753452.0,55.5819,55.679,55.3683,55.446,2753452.0
2024-03-12 09:30:00,57.25,57.62,57.1,57.59,1569339.0,55.5916,55.9509,55.446,55.9218,1569339.0
2024-03-12 10:00:00,57.6,57.78,57.52,57.7,1679849.0,55.9315,56.1063,55.8538,56.0286,1679849.0
2024-03-12 10:30:00,57.7,57.97,57.56,57.93,1199843.0,56.0286,56.2908,55.8926,56.2519,1199843.0
2024-03-12 11:00:00,57.94,58.1,57.88,57.89,1410109.0,56.2616,56.417,56.2034,56.2131,1410109.0
2024-03-12 11:30:00,57.89,58.08,57.83,58.02,1095436.0,56.2131,56.3976,56.1548,56.3393,1095436.0
2024-03-12 12:00:00,58.02,58.09,57.93,57.99,994991.0,56.3393,56.4073,56.2519,56.3102,994991.0
2024-03-12 12:30:00,57.98,58.0,57.73,57.93,863395.0,56.3005,56.3199,56.0577,56.2519,863395.0
2024-03-12 13:00:00,57.92,58.0,57.75,57.91,849760.0,56.2422,56.3199,56.0771,56.2325,849760.0
2024-03-12 13:30:00,57.9,57.94,57.78,57.91,726655.0,56.2228,56.2616,56.1063,56.2325,726655.0
2024-03-12 14:00:00,57.91,57.94,57.73,57.86,1157394.0,56.2325,56.2616,56.0577,56.184,1157394.0
2024-03-12 14:30:00,57.87,57.93,57.63,57.88,1101739.0,56.1937,56.2519,55.9606,56.2034,1101739.0
2024-03-12 15:00:00,57.89,58.11,57.88,58.11,973275.0,56.2131,56.4267,56.2034,56.4267,973275.0
2024-03-12 15:30:00,58.11,58.11,57.56,57.61,3030064.0,56.4267,56.4267,55.8926,55.9412,3030064.0
2024-03-13 09:30:00,57.62,58.37,57.62,58.26,1585885.0,55.9509,56.6792,55.9509,56.5724,1585885.0
2024-03-13 10:00:00,58.26,58.44,58.24,58.26,1151447.0,56.5724,56.7472,56.553,56.5724,1151447.0
2024-03-13 10:30:00,58.27,58.31,58.02,58.1,1111166.0,56.5821,56.6209,56.3393,56.417,1111166.0
2024-03-13 11:00:00,58.1,58.26,58.03,58.06,811205.0,56.417,56.5724,56.349,56.3782,811205.0
2024-03-13 11:30:00,58.07,58.2,57.99,58.17,942919.0,56.3879,56.5141,56.3102,56.485,942919.0
2024-03-13 12:00:00,58.16,58.23,58.04,58.08,698351.0,56.4753,56.5432,56.3587,56.3976,698351.0
2024-03-13 12:30:00,58.08,58.13,57.86,57.92,667321.0,56.3976,56.4461,56.184,56.2422,667321.0
2024-03-13 13:00:00,57.91,58.02,57.84,57.88,710258.0,56.2325,56.3393,56.1645,56.2034,710258.0
2024-03-13 13:30:00,57.87,58.0,57.78,57.95,602902.0,56.1937,56.3199,56.1063,56.2714,602902.0
2024-03-13 14:00:00,57.96,58.02,57.91,57.92,870832.0,56.2811,56.3393,56.2325,56.2422,870832.0
2024-03-13 14:30:00,57.93,57.98,57.85,57.86,767022.0,56.2519,56.3005,56.1742,56.184,767022.0
2024-03-13 15:00:00,57.86,57.97,57.7,57.8,962077.0,56.184,56.2908,56.0286,56.1257,962077.0
2024-03-13 15:30:00,57.8,57.97,57.69,57.82,2125041.0,56.1257,56.2908,56.0189,56.1451,2125041.0
2024-03-14 09:30:00,57.87,58.13,57.45,57.48,1914389.0,56.1937,56.4461,55.7858,55.815,1914389.0
2024-03-14 10:00:00,57.48,57.81,57.39,57.41,1478102.0,55.815,56.1354,55.7276,55.747,1478102.0
2024-03-14 10:30:00,57.41,57.55,57.32,57.43,957081.0,55.747,55.8829,55.6596,55.7664,957081.0
2024-03-14 11:00:00,57.43,57.54,57.38,57.48,690823.0,55.7664,55.8732,55.7179,55.815,690823.0
2024-03-14 11:30:00,57.49,57.69,57.4,57.68,781385.0,55.8247,56.0189,55.7373,56.0092,781385.0
2024-03-14 12:00:00,57.67,57.69,57.48,57.65,689620.0,55.9995,56.0189,55.815,55.98,689620.0
2024-03-14 12:30:00,57.64,57.69,57.47,57.55,907013.0,55.9703,56.0189,55.8053,55.8829,907013.0
2024-03-14 13:00:00,57.55,57.68,57.39,57.4,766732.0,55.8829,56.0092,55.7276,55.7373,766732.0
2024-03-14 13:30:00,57.4,57.62,57.28,57.57,828417.0,55.7373,55.9509,55.6208,55.9024,828417.0
2024-03-14 14:00:00,57.57,57.64,57.5,57.58,1102053.0,55.9024,55.9703,55.8344,55.9121,1102053.0
2024-03-14 14:30:00,57.57,57.72,57.53,57.56,1443707.0,55.9024,56.048,55.8635,55.8926,1443707.0
2024-03-14 15:00:00,57.56,57.57,57.21,57.25,1514520.0,55.8926,55.9024,55.5528,55.5916,1514520.0
2024-03-14 15:30:00,57.25,57.43,57.12,57.4,3138446.0,55.5916,55.7664,55.4654,55.7373,3138446.0
2024-03-15 09:30:00,56.86,58.16,56.86,58.05,3542652.0,55.2129,56.4753,55.2129,56.3685,3542652.0
2024-03-15 10:00:00,58.05,58.3,57.88,58.19,1139502.0,56.3685,56.6112,56.2034,56.5044,1139502.0
2024-03-15 10:30:00,58.19,58.25,58.01,58.09,1106614.0,56.5044,56.5627,56.3296,56.4073,1106614.0
2024-03-15 11:00:00,58.09,58.18,57.99,58.11,895684.0,56.4073,56.4947,56.3102,56.4267,895684.0
2024-03-15 11:30:00,58.1,58.14,57.98,58.06,760608.0,56.417,56.4558,56.3005,56.3782,760608.0
2024-03-15 12:00:00,58.06,58.1,57.83,57.84,932116.0,56.3782,56.417,56.1548,56.1645,932116.0
2024-03-15 12:30:00,57.84,57.84,57.61,57.69,851067.0,56.1645,56.1645,55.9412,56.0189,851067.0
2024-03-15 13:00:00,57.69,57.81,57.65,57.67,872755.0,56.0189,56.1354,55.98,55.9995,872755.0
2024-03-15 13:30:00,57.67,57.73,57.56,57.7,780454.0,55.9995,56.0577,55.8926,56.0286,780454.0
2024-03-15 14:00:00,57.7,57.75,57.58,57.64,933367.0,56.0286,56.0771,55.9121,55.9703,933367.0
2024-03-15 14:30:00,57.64,57.73,57.55,57.68,1229208.0,55.9703,56.0577,55.8829,56.0092,1229208.0
2024-03-15 15:00:00,57.69,57.7,57.54,57.65,1119924.0,56.0189,56.0286,55.8732,55.98,1119924.0
2024-03-15 15:30:00,57.65,57.68,57.38,57.5,2579216.0,55.98,56.0092,55.7179,55.8344,2579216.0
2024-03-18 09:30:00,57.6,57.81,57.11,57.32,901688.0,55.9315,56.1354,55.4557,55.6596,901688.0
2024-03-18 10:00:00,57.33,57.59,57.32,57.44,658093.0,55.6693,55.9218,55.6596,55.7761,658093.0
2024-03-18 10:30:00,57.44,57.53,57.31,57.42,809557.0,55.7761,55.8635,55.6499,55.7567,809557.0
2024-03-18 11:00:00,57.42,57.46,57.34,57.43,452809.0,55.7567,55.7955,55.679,55.7664,452809.0
2024-03-18 11:30:00,57.42,57.54,57.35,57.53,513267.0,55.7567,55.8732,55.6887,55.8635,513267.0
2024-03-18 12:00:00,57.53,57.53,57.43,57.5,418380.0,55.8635,55.8635,55.7664,55.8344,418380.0
2024-03-18 12:30:00,57.5,57.55,57.39,57.43,643361.0,55.8344,55.8829,55.7276,55.7664,643361.0
2024-03-18 13:00:00,57.44,57.66,57.42,57.63,827654.0,55.7761,55.9898,55.7567,55.9606,827654.0
2024-03-18 13:30:00,57.63,57.63,57.46,57.58,552018.0,55.9606,55.9606,55.7955,55.9121,552018.0
2024-03-18 14:00:00,57.58,57.58,57.48,57.56,914537.0,55.9121,55.9121,55.815,55.8926,914537.0
2024-03-18 14:30:00,57.55,57.7,57.54,57.66,607085.0,55.8829,56.0286,55.8732,55.9898,607085.0
2024-03-18 15:00:00,57.66,57.68,57.57,57.65,663400.0,55.9898,56.0092,55.9024,55.98,663400.0
2024-03-18 15:30:00,57.65,57.83,57.5,57.77,3179510.0,55.98,56.1548,55.8344,56.0966,3179510.0
2024-03-19 09:30:00,57.65,57.94,57.42,57.54,1298026.0,55.98,56.2616,55.7567,55.8732,1298026.0
2024-03-19 10:00:00,57.54,57.64,57.45,57.57,975006.0,55.8732,55.9703,55.7858,55.9024,975006.0
2024-03-19 10:30:00,57.57,57.69,57.46,57.47,923707.0,55.9024,56.0189,55.7955,55.8053,923707.0
2024-03-19 11:00:00,57.48,57.66,57.45,57.62,426061.0,55.815,55.9898,55.7858,55.9509,426061.0
2024-03-19 11:30:00,57.63,57.67,57.54,57.59,392353.0,55.9606,55.9995,55.8732,55.9218,392353.0
2024-03-19 12:00:00,57.59,57.6,57.47,57.51,418639.0,55.9218,55.9315,55.8053,55.8441,418639.0
2024-03-19 12:30:00,57.51,57.63,57.48,57.55,525871.0,55.8441,55.9606,55.815,55.8829,525871.0
2024-03-19 13:00:00,57.54,57.6,57.42,57.45,635244.0,55.8732,55.9315,55.7567,55.7858,635244.0
2024-03-19 13:30:00,57.45,57.47,57.21,57.28,788117.0,55.7858,55.8053,55.5528,55.6208,788117.0
2024-03-19 14:00:00,57.26,57.31,57.05,57.14,783948.0,55.6013,55.6499,55.3974,55.4848,783948.0
2024-03-19 14:30:00,57.14,57.18,57.05,57.08,488602.0,55.4848,55.5237,55.3974,55.4266,488602.0
2024-03-19 15:00:00,57.09,57.2,57.06,57.07,560798.0,55.4363,55.5431,55.4071,55.4168,560798.0
2024-03-19 15:30:00,57.06,57.11,56.92,57.0,2142639.0,55.4071,55.4557,55.2712,55.3489,2142639.0
2024-03-20 09:30:00,56.62,56.9,56.28,56.84,1686082.0,54.9799,55.2518,54.6497,55.1935,1686082.0
2024-03-20 10:00:00,56.84,56.86,56.72,56.78,1044818.0,55.1935,55.2129,55.077,55.1352,1044818.0
2024-03-20 10:30:00,56.79,56.96,56.74,56.88,1000286.0,55.145,55.31,55.0964,55.2323,1000286.0
2024-03-20 11:00:00,56.88,56.96,56.83,56.91,664359.0,55.2323,55.31,55.1838,55.2615,664359.0
2024-03-20 11:30:00,56.9,56.95,56.86,56.89,676404.0,55.2518,55.3003,55.2129,55.2421,676404.0
2024-03-20 12:00:00,56.88,56.92,56.85,56.88,420541.0,55.2323,55.2712,55.2032,55.2323,420541.0
2024-03-20 12:30:00,56.88,56.88,56.68,56.7,597037.0,55.2323,55.2323,55.0381,55.0576,597037.0
2024-03-20 13:00:00,56.69,56.71,56.55,56.59,521853.0,55.0479,55.0673,54.9119,54.9507,521853.0
2024-03-20 13:30:00,56.59,56.63,56.51,56.52,550035.0,54.9507,54.9896,54.8731,54.8828,550035.0
2024-03-20 14:00:00,56.52,56.77,56.41,56.73,2124114.0,54.8828,55.1255,54.776,55.0867,2124114.0
2024-03-20 14:30:00,56.73,57.06,56.59,56.98,2172752.0,55.0867,55.4071,54.9507,55.3295,2172752.0
2024-03-20 15:00:00,57.0,57.44,56.98,57.41,2075054.0,55.3489,55.7761,55.3295,55.747,2075054.0
2024-03-20 15:30:00,57.41,57.51,57.21,57.32,4227408.0,55.747,55.8441,55.5528,55.6596,4227408.0
2024-03-21 09:30:00,57.59,58.12,57.45,57.94,1354919.0,55.9218,56.4364,55.7858,56.2616,1354919.0
2024-03-21 10:00:00,57.93,58.01,57.85,57.92,985014.0,56.2519,56.3296,56.1742,56.2422,985014.0
2024-03-21 10:30:00,57.93,58.05,57.79,57.87,744384.0,56.2519,56.3685,56.116,56.1937,744384.0
2024-03-21 11:00:00,57.86,57.87,57.67,57.76,870121.0,56.184,56.1937,55.9995,56.0869,870121.0
2024-03-21 11:30:00,57.78,57.93,57.75,57.87,597310.0,56.1063,56.2519,56.0771,56.1937,597310.0
2024-03-21 12:00:00,57.86,57.88,57.68,57.77,779369.0,56.184,56.2034,56.0092,56.0966,779369.0
2024-03-21 12:30:00,57.77,57.8,57.67,57.79,694987.0,56.0966,56.1257,55.9995,56.116,694987.0
2024-03-21 13:00:00,57.8,57.88,57.73,57.86,739974.0,56.1257,56.2034,56.0577,56.184,739974.0
2024-03-21 13:30:00,57.86,57.87,57.72,57.73,484873.0,56.184,56.1937,56.048,56.0577,484873.0
2024-03-21 14:00:00,57.73,57.82,57.61,57.7,1232437.0,56.0577,56.1451,55.9412,56.0286,1232437.0
2024-03-21 14:30:00,57.7,57.81,57.69,57.73,833846.0,56.0286,56.1354,56.0189,56.0577,833846.0
2024-03-21 15:00:00,57.73,57.85,57.69,57.84,753442.0,56.0577,56.1742,56.0189,56.1645,753442.0
2024-03-21 15:30:00,57.84,57.98,57.82,57.85,2682548.0,56.1645,56.3005,56.1451,56.1742,2682548.0
2024-03-22 09:30:00,57.81,58.02,57.45,57.55,978266.0,56.1354,56.3393,55.7858,55.8829,978266.0
2024-03-22 10:00:00,57.54,57.57,57.35,57.39,534023.0,55.8732,55.9024,55.6887,55.7276,534023.0
2024-03-22 10:30:00,57.4,57.55,57.35,57.51,474162.0,55.7373,55.8829,55.6887,55.8441,474162.0
2024-03-22 11:00:00,57.52,57.65,57.47,57.58,595433.0,55.8538,55.98,55.8053,55.9121,595433.0
2024-03-22 11:30:00,57.58,57.58,57.45,57.51,404607.0,55.9121,55.9121,55.7858,55.8441,404607.0
2024-03-22 12:00:00,57.51,57.51,57.38,57.43,321661.0,55.8441,55.8441,55.7179,55.7664,321661.0
2024-03-22 12:30:00,57.42,57.53,57.38,57.49,461089.0,55.7567,55.8635,55.7179,55.8247,461089.0
2024-03-22 13:00:00,57.48,57.48,57.37,57.37,292071.0,55.815,55.815,55.7082,55.7082,292071.0
2024-03-22 13:30:00,57.38,57.4,57.33,57.35,307272.0,55.7179,55.7373,55.6693,55.6887,307272.0
2024-03-22 14:00:00,57.35,57.38,57.28,57.33,414846.0,55.6887,55.7179,55.6208,55.6693,414846.0
2024-03-22 14:30:00,57.33,57.35,57.21,57.29,773318.0,55.6693,55.6887,55.5528,55.6305,773318.0
2024-03-22 15:00:00,57.28,57.44,57.16,57.44,551790.0,55.6208,55.7761,55.5042,55.7761,551790.0
2024-03-22 15:30:00,57.44,57.49,57.12,57.12,1713384.0,55.7761,55.8247,55.4654,55.4654,1713384.0
2024-03-25 09:30:00,57.08,57.33,56.93,57.05,1468130.0,55.4266,55.6693,55.2809,55.3974,1468130.0
2024-03-25 10:00:00,57.05,57.17,56.98,57.05,571981.0,55.3974,55.5139,55.3295,55.3974,571981.0
2024-03-25 10:30:00,57.05,57.13,56.95,57.11,539654.0,55.3974,55.4751,55.3003,55.4557,539654.0
2024-03-25 11:00:00,57.11,57.13,56.97,57.02,330388.0,55.4557,55.4751,55.3197,55.3683,330388.0
2024-03-25 11:30:00,57.01,57.01,56.82,56.86,338927.0,55.3586,55.3586,55.1741,55.2129,338927.0
2024-03-25 12:00:00,56.86,56.87,56.77,56.86,332521.0,55.2129,55.2226,55.1255,55.2129,332521.0
2024-03-25 12:30:00,56.86,56.87,56.74,56.79,448772.0,55.2129,55.2226,55.0964,55.145,448772.0
2024-03-25 13:00:00,56.79,56.84,56.63,56.69,648021.0,55.145,55.1935,54.9896,55.0479,648021.0
2024-03-25 13:30:00,56.69,56.73,56.6,56.65,417402.0,55.0479,55.0867,54.9605,55.009,417402.0
2024-03-25 14:00:00,56.64,56.79,56.55,56.75,728277.0,54.9993,55.145,54.9119,55.1061,728277.0
2024-03-25 14:30:00,56.75,56.75,56.53,56.58,693532.0,55.1061,55.1061,54.8925,54.941,693532.0
2024-03-25 15:00:00,56.58,56.64,56.37,56.43,974532.0,54.941,54.9993,54.7371,54.7954,974532.0
2024-03-25 15:30:00,56.43,56.76,56.42,56.73,2235199.0,54.7954,55.1158,54.7857,55.0867,2235199.0
2024-03-26 09:30:00,57.14,57.15,56.63,56.91,839846.0,55.4848,55.4945,54.9896,55.2615,839846.0
2024-03-26 10:00:00,56.92,57.02,56.78,57.0,452842.0,55.2712,55.3683,55.1352,55.3489,452842.0
2024-03-26 10:30:00,56.99,57.05,56.96,57.02,335961.0,55.3392,55.3974,55.31,55.3683,335961.0
2024-03-26 11:00:00,57.02,57.04,56.64,56.66,524564.0,55.3683,55.3877,54.9993,55.0187,524564.0
2024-03-26 11:30:00,56.66,56.78,56.64,56.75,352378.0,55.0187,55.1352,54.9993,55.1061,352378.0
2024-03-26 12:00:00,56.74,56.97,56.59,56.94,415605.0,55.0964,55.3197,54.9507,55.2906,415605.0
2024-03-26 12:30:00,56.94,56.98,56.86,56.91,212398.0,55.2906,55.3295,55.2129,55.2615,212398.0
2024-03-26 13:00:00,56.91,56.98,56.74,56.79,455928.0,55.2615,55.3295,55.0964,55.145,455928.0
2024-03-26 13:30:00,56.78,56.83,56.68,56.8,554029.0,55.1352,55.1838,55.0381,55.1547,554029.0
2024-03-26 14:00:00,56.79,56.85,56.73,56.78,383236.0,55.145,55.2032,55.0867,55.1352,383236.0
2024-03-26 14:30:00,56.78,56.83,56.75,56.8,335757.0,55.1352,55.1838,55.1061,55.1547,335757.0
2024-03-26 15:00:00,56.8,56.86,56.73,56.82,389885.0,55.1547,55.2129,55.0867,55.1741,389885.0
2024-03-26 15:30:00,56.82,56.83,56.68,56.7,2011214.0,55.1741,55.1838,55.0381,55.0576,2011214.0
2024-03-27 09:30:00,56.38,57.11,56.38,57.07,1401364.0,54.7468,55.4557,54.7468,55.4168,1401364.0
2024-03-27 10:00:00,57.08,57.1,56.73,56.74,920742.0,55.4266,55.446,55.0867,55.0964,920742.0
2024-03-27 10:30:00,56.75,56.91,56.68,56.77,472046.0,55.1061,55.2615,55.0381,55.1255,472046.0
2024-03-27 11:00:00,56.76,57.0,56.74,56.99,621433.0,55.1158,55.3489,55.0964,55.3392,621433.0
2024-03-27 11:30:00,57.0,57.0,56.89,56.94,335863.0,55.3489,55.3489,55.2421,55.2906,335863.0
2024-03-27 12:00:00,56.94,56.96,56.82,56.91,370448.0,55.2906,55.31,55.1741,55.2615,370448.0
2024-03-27 12:30:00,56.91,57.08,56.9,57.01,526678.0,55.2615,55.4266,55.2518,55.3586,526678.0
2024-03-27 13:00:00,57.02,57.05,56.9,56.93,540786.0,55.3683,55.3974,55.2518,55.2809,540786.0
2024-03-27 13:30:00,56.93,56.97,56.86,56.95,370116.0,55.2809,55.3197,55.2129,55.3003,370116.0
2024-03-27 14:00:00,56.95,57.05,56.91,57.01,449556.0,55.3003,55.3974,55.2615,55.3586,449556.0
2024-03-27 14:30:00,57.01,57.08,56.98,57.01,404379.0,55.3586,55.4266,55.3295,55.3586,404379.0
2024-03-27 15:00:00,57.02,57.22,56.99,57.2,655027.0,55.3683,55.5625,55.3392,55.5431,655027.0
2024-03-27 15:30:00,57.21,57.64,57.19,57.64,2431435.0,55.5528,55.9703,55.5334,55.9703,2431435.0
2024-03-28 09:30:00,57.66,58.01,57.56,57.68,938479.0,55.9898,56.3296,55.8926,56.0092,938479.0
2024-03-28 10:00:00,57.69,57.93,57.66,57.85,511722.0,56.0189,56.2519,55.9898,56.1742,511722.0
2024-03-28 10:30:00,57.85,57.95,57.75,57.94,395304.0,56.1742,56.2714,56.0771,56.2616,395304.0
2024-03-28 11:00:00,57.94,58.0,57.87,57.97,651013.0,56.2616,56.3199,56.1937,56.2908,651013.0
2024-03-28 11:30:00,57.97,58.01,57.91,57.92,463046.0,56.2908,56.3296,56.2325,56.2422,463046.0
2024-03-28 12:00:00,57.92,57.98,57.9,57.95,340006.0,56.2422,56.3005,56.2228,56.2714,340006.0
2024-03-28 12:30:00,57.95,58.01,57.89,57.98,354256.0,56.2714,56.3296,56.2131,56.3005,354256.0
2024-03-28 13:00:00,57.97,58.0,57.84,57.89,413793.0,56.2908,56.3199,56.1645,56.2131,413793.0
2024-03-28 13:30:00,57.89,57.93,57.83,57.92,496800.0,56.2131,56.2519,56.1548,56.2422,496800.0
2024-03-28 14:00:00,57.92,58.08,57.91,57.95,894816.0,56.2422,56.3976,56.2325,56.2714,894816.0
2024-03-28 14:30:00,57.95,57.96,57.86,57.94,658072.0,56.2714,56.2811,56.184,56.2616,658072.0
2024-03-28 15:00:00,57.95,58.04,57.86,58.04,717004.0,56.2714,56.3587,56.184,56.3587,717004.0
2024-03-28 15:30:00,58.04,58.07,57.91,57.95,2266457.0,56.3587,56.3879,56.2325,56.2714,2266457.0
2024-04-01 09:30:00,57.88,57.88,57.26,57.83,1007614.0,56.2034,56.2034,55.6013,56.1548,1007614.0
2024-04-01 10:00:00,57.81,57.84,57.54,57.62,660197.0,56.1354,56.1645,55.8732,55.9509,660197.0
2024-04-01 10:30:00,57.63,57.72,57.5,57.71,409675.0,55.9606,56.048,55.8344,56.0383,409675.0
2024-04-01 11:00:00,57.71,57.8,57.68,57.76,565101.0,56.0383,56.1257,56.0092,56.0869,565101.0
2024-04-01 11:30:00,57.75,57.78,57.63,57.64,308174.0,56.0771,56.1063,55.9606,55.9703,308174.0
2024-04-01 12:00:00,57.63,57.75,57.63,57.73,325344.0,55.9606,56.0771,55.9606,56.0577,325344.0
2024-04-01 12:30:00,57.73,57.75,57.67,57.68,268817.0,56.0577,56.0771,55.9995,56.0092,268817.0
2024-04-01 13:00:00,57.68,57.68,57.56,57.61,400868.0,56.0092,56.0092,55.8926,55.9412,400868.0
2024-04-01 13:30:00,57.61,57.63,57.5,57.53,401393.0,55.9412,55.9606,55.8344,55.8635,401393.0
2024-04-01 14:00:00,57.53,57.53,57.42,57.45,619181.0,55.8635,55.8635,55.7567,55.7858,619181.0
2024-04-01 14:30:00,57.45,57.52,57.42,57.46,458026.0,55.7858,55.8538,55.7567,55.7955,458026.0
2024-04-01 15:00:00,57.46,57.52,57.41,57.52,519274.0,55.7955,55.8538,55.747,55.8538,519274.0
2024-04-01 15:30:00,57.52,57.66,57.47,57.58,1640053.0,55.8538,55.9898,55.8053,55.9121,1640053.0
2024-04-02 09:30:00,57.36,57.68,57.28,57.67,1326165.0,55.6984,56.0092,55.6208,55.9995,1326165.0
2024-04-02 10:00:00,57.67,58.0,57.6,57.79,885176.0,55.9995,56.3199,55.9315,56.116,885176.0
2024-04-02 10:30:00,57.79,57.84,57.56,57.59,1298135.0,56.116,56.1645,55.8926,55.9218,1298135.0
2024-04-02 11:00:00,57.58,57.61,57.36,57.39,705046.0,55.9121,55.9412,55.6984,55.7276,705046.0
2024-04-02 11:30:00,57.39,57.41,57.19,57.34,509743.0,55.7276,55.747,55.5334,55.679,509743.0
2024-04-02 12:00:00,57.35,57.54,57.34,57.53,327646.0,55.6887,55.8732,55.679,55.8635,327646.0
2024-04-02 12:30:00,57.53,57.63,57.48,57.59,425321.0,55.8635,55.9606,55.815,55.9218,425321.0
2024-04-02 13:00:00,57.59,57.63,57.41,57.47,426765.0,55.9218,55.9606,55.747,55.8053,426765.0
2024-04-02 13:30:00,57.47,57.54,57.39,57.5,471175.0,55.8053,55.8732,55.7276,55.8344,471175.0
2024-04-02 14:00:00,57.49,57.55,57.44,57.45,528357.0,55.8247,55.8829,55.7761,55.7858,528357.0
2024-04-02 14:30:00,57.45,57.61,57.44,57.54,410537.0,55.7858,55.9412,55.7761,55.8732,410537.0
2024-04-02 15:00:00,57.53,57.56,57.37,57.45,552085.0,55.8635,55.8926,55.7082,55.7858,552085.0
2024-04-02 15:30:00,57.45,57.46,57.24,57.35,2289070.0,55.7858,55.7955,55.5819,55.6887,2289070.0
2024-04-03 09:30:00,57.2,57.85,57.2,57.76,970655.0,55.5431,56.1742,55.5431,56.0869,970655.0
2024-04-03 10:00:00,57.77,57.96,57.52,57.53,955339.0,56.0966,56.2811,55.8538,55.8635,955339.0
2024-04-03 10:30:00,57.53,57.55,57.29,57.29,662623.0,55.8635,55.8829,55.6305,55.6305,662623.0
2024-04-03 11:00:00,57.3,57.32,57.11,57.19,735227.0,55.6402,55.6596,55.4557,55.5334,735227.0
2024-04-03 11:30:00,57.19,57.26,57.15,57.18,389900.0,55.5334,55.6013,55.4945,55.5237,389900.0
2024-04-03 12:00:00,57.18,57.34,57.11,57.33,379305.0,55.5237,55.679,55.4557,55.6693,379305.0
2024-04-03 12:30:00,57.33,57.43,57.26,57.35,443057.0,55.6693,55.7664,55.6013,55.6887,443057.0
2024-04-03 13:00:00,57.36,57.41,57.31,57.37,395249.0,55.6984,55.747,55.6499,55.7082,395249.0
2024-04-03 13:30:00,57.37,57.4,57.32,57.35,287982.0,55.7082,55.7373,55.6596,55.6887,287982.0
2024-04-03 14:00:00,57.35,57.37,57.23,57.25,323680.0,55.6887,55.7082,55.5722,55.5916,323680.0
2024-04-03 14:30:00,57.24,57.24,57.08,57.19,563103.0,55.5819,55.5819,55.4266,55.5334,563103.0
2024-04-03 15:00:00,57.19,57.2,56.85,56.98,520766.0,55.5334,55.5431,55.2032,55.3295,520766.0
2024-04-03 15:30:00,56.97,57.28,56.94,57.13,2284524.0,55.3197,55.6208,55.2906,55.4751,2284524.0
2024-04-04 09:30:00,57.73,57.98,57.56,57.7,900731.0,56.0577,56.3005,55.8926,56.0286,900731.0
2024-04-04 10:00:00,57.7,57.97,57.59,57.94,885004.0,56.0286,56.2908,55.9218,56.2616,885004.0
2024-04-04 10:30:00,57.93,58.0,57.64,57.67,655948.0,56.2519,56.3199,55.9703,55.9995,655948.0
2024-04-04 11:00:00,57.67,57.71,57.55,57.61,378458.0,55.9995,56.0383,55.8829,55.9412,378458.0
2024-04-04 11:30:00,57.61,57.81,57.56,57.8,342570.0,55.9412,56.1354,55.8926,56.1257,342570.0
2024-04-04 12:00:00,57.8,57.82,57.7,57.75,379713.0,56.1257,56.1451,56.0286,56.0771,379713.0
2024-04-04 12:30:00,57.75,57.82,57.73,57.77,328841.0,56.0771,56.1451,56.0577,56.0966,328841.0
2024-04-04 13:00:00,57.77,57.82,57.63,57.64,454536.0,56.0966,56.1451,55.9606,55.9703,454536.0
2024-04-04 13:30:00,57.63,57.64,57.51,57.53,485739.0,55.9606,55.9703,55.8441,55.8635,485739.0
2024-04-04 14:00:00,57.52,57.55,57.08,57.09,572345.0,55.8538,55.8829,55.4266,55.4363,572345.0
2024-04-04 14:30:00,57.08,57.11,56.78,56.87,629184.0,55.4266,55.4557,55.1352,55.2226,629184.0
2024-04-04 15:00:00,56.87,56.97,56.72,56.73,736770.0,55.2226,55.3197,55.077,55.0867,736770.0
2024-04-04 15:30:00,56.73,56.82,56.54,56.69,1929635.0,55.0867,55.1741,54.9022,55.0479,1929635.0
2024-04-05 09:30:00,56.63,57.15,56.57,56.87,792442.0,54.9896,55.4945,54.9313,55.2226,792442.0
2024-04-05 10:00:00,56.86,56.91,56.59,56.7,528523.0,55.2129,55.2615,54.9507,55.0576,528523.0
2024-04-05 10:30:00,56.71,57.01,56.67,57.01,438679.0,55.0673,55.3586,55.0284,55.3586,438679.0
2024-04-05 11:00:00,57.0,57.19,56.84,57.19,453251.0,55.3489,55.5334,55.1935,55.5334,453251.0
2024-04-05 11:30:00,57.18,57.35,57.12,57.32,291232.0,55.5237,55.6887,55.4654,55.6596,291232.0
2024-04-05 12:00:00,57.33,57.5,57.26,57.46,380554.0,55.6693,55.8344,55.6013,55.7955,380554.0
2024-04-05 12:30:00,57.46,57.62,57.41,57.62,376484.0,55.7955,55.9509,55.747,55.9509,376484.0
2024-04-05 13:00:00,57.61,57.61,57.16,57.26,532064.0,55.9412,55.9412,55.5042,55.6013,532064.0
2024-04-05 13:30:00,57.26,57.3,57.17,57.22,761761.0,55.6013,55.6402,55.5139,55.5625,761761.0
2024-04-05 14:00:00,57.21,57.5,57.16,57.28,522284.0,55.5528,55.8344,55.5042,55.6208,522284.0
2024-04-05 14:30:00,57.28,57.38,57.21,57.28,368061.0,55.6208,55.7179,55.5528,55.6208,368061.0
2024-04-05 15:00:00,57.28,57.33,57.21,57.29,402656.0,55.6208,55.6693,55.5528,55.6305,402656.0
2024-04-05 15:30:00,57.29,57.47,57.25,57.41,2019295.0,55.6305,55.8053,55.5916,55.747,2019295.0
2024-04-08 09:30:00,57.38,57.77,57.32,57.43,1034194.0,55.7179,56.0966,55.6596,55.7664,1034194.0
2024-04-08 10:00:00,57.43,57.65,57.31,57.63,830601.0,55.7664,55.98,55.6499,55.9606,830601.0
2024-04-08 10:30:00,57.62,57.81,57.56,57.77,608991.0,55.9509,56.1354,55.8926,56.0966,608991.0
2024-04-08 11:00:00,57.77,57.95,57.76,57.79,532691.0,56.0966,56.2714,56.0869,56.116,532691.0
2024-04-08 11:30:00,57.79,57.82,57.63,57.76,533123.0,56.116,56.1451,55.9606,56.0869,533123.0
2024-04-08 12:00:00,57.75,57.75,57.56,57.73,615667.0,56.0771,56.0771,55.8926,56.0577,615667.0
2024-04-08 12:30:00,57.73,57.86,57.69,57.82,503602.0,56.0577,56.184,56.0189,56.1451,503602.0
2024-04-08 13:00:00,57.83,57.83,57.74,57.82,422913.0,56.1548,56.1548,56.0674,56.1451,422913.0
2024-04-08 13:30:00,57.82,57.9,57.76,57.85,463586.0,56.1451,56.2228,56.0869,56.1742,463586.0
2024-04-08 14:00:00,57.85,57.88,57.79,57.86,576761.0,56.1742,56.2034,56.116,56.184,576761.0
2024-04-08 14:30:00,57.86,57.88,57.78,57.87,562422.0,56.184,56.2034,56.1063,56.1937,562422.0
2024-04-08 15:00:00,57.87,57.98,57.85,57.98,592517.0,56.1937,56.3005,56.1742,56.3005,592517.0
2024-04-08 15:30:00,57.97,57.98,57.72,57.83,2588213.0,56.2908,56.3005,56.048,56.1548,2588213.0
2024-04-09 09:30:00,57.7,57.99,57.23,57.26,809305.0,56.0286,56.3102,55.5722,55.6013,809305.0
2024-04-09 10:00:00,57.26,57.4,57.13,57.25,504319.0,55.6013,55.7373,55.4751,55.5916,504319.0
2024-04-09 10:30:00,57.26,57.28,56.89,56.95,645845.0,55.6013,55.6208,55.2421,55.3003,645845.0
2024-04-09 11:00:00,56.95,57.2,56.87,57.12,426914.0,55.3003,55.5431,55.2226,55.4654,426914.0
2024-04-09 11:30:00,57.12,57.34,57.1,57.27,441347.0,55.4654,55.679,55.446,55.611,441347.0
2024-04-09 12:00:00,57.27,57.41,57.26,57.39,248416.0,55.611,55.747,55.6013,55.7276,248416.0
2024-04-09 12:30:00,57.38,57.44,57.28,57.35,290041.0,55.7179,55.7761,55.6208,55.6887,290041.0
2024-04-09 13:00:00,57.34,57.45,57.32,57.39,347065.0,55.679,55.7858,55.6596,55.7276,347065.0
2024-04-09 13:30:00,57.39,57.45,57.3,57.32,433775.0,55.7276,55.7858,55.6402,55.6596,433775.0
2024-04-09 14:00:00,57.32,57.45,57.23,57.37,440858.0,55.6596,55.7858,55.5722,55.7082,440858.0
2024-04-09 14:30:00,57.37,57.44,57.25,57.41,410738.0,55.7082,55.7761,55.5916,55.747,410738.0
2024-04-09 15:00:00,57.41,57.63,57.25,57.62,545941.0,55.747,55.9606,55.5916,55.9509,545941.0
2024-04-09 15:30:00,57.62,57.63,57.45,57.57,1545970.0,55.9509,55.9606,55.7858,55.9024,1545970.0
2024-04-10 09:30:00,56.79,57.11,56.42,56.84,1501867.0,55.145,55.4557,54.7857,55.1935,1501867.0
2024-04-10 10:00:00,56.84,57.15,56.73,57.12,1019754.0,55.1935,55.4945,55.0867,55.4654,1019754.0
2024-04-10 10:30:00,57.11,57.3,57.06,57.14,1147996.0,55.4557,55.6402,55.4071,55.4848,1147996.0
2024-04-10 11:00:00,57.15,57.18,57.0,57.07,744609.0,55.4945,55.5237,55.3489,55.4168,744609.0
2024-04-10 11:30:00,57.08,57.09,56.83,56.88,438310.0,55.4266,55.4363,55.1838,55.2323,438310.0
2024-04-10 12:00:00,56.87,57.06,56.8,56.95,443836.0,55.2226,55.4071,55.1547,55.3003,443836.0
2024-04-10 12:30:00,56.95,56.96,56.85,56.9,339319.0,55.3003,55.31,55.2032,55.2518,339319.0
2024-04-10 13:00:00,56.9,57.02,56.58,56.84,738686.0,55.2518,55.3683,54.941,55.1935,738686.0
2024-04-10 13:30:00,56.84,56.94,56.59,56.8,771342.0,55.1935,55.2906,54.9507,55.1547,771342.0
2024-04-10 14:00:00,56.83,56.93,56.71,56.73,641894.0,55.1838,55.2809,55.0673,55.0867,641894.0
2024-04-10 14:30:00,56.74,56.85,56.62,56.65,520213.0,55.0964,55.2032,54.9799,55.009,520213.0
2024-04-10 15:00:00,56.64,56.99,56.55,56.91,1158977.0,54.9993,55.3392,54.9119,55.2615,1158977.0
2024-04-10 15:30:00,56.92,57.02,56.81,56.93,2129837.0,55.2712,55.3683,55.1644,55.2809,2129837.0
2024-04-11 09:30:00,56.98,57.0,56.15,56.43,1206381.0,55.3295,55.3489,54.5235,54.7954,1206381.0
2024-04-11 10:00:00,56.43,56.44,55.62,55.78,1217941.0,54.7954,54.8051,54.0088,54.1642,1217941.0
2024-04-11 10:30:00,55.78,56.15,55.76,56.03,641203.0,54.1642,54.5235,54.1448,54.407,641203.0
2024-04-11 11:00:00,56.03,56.22,55.97,56.15,471433.0,54.407,54.5915,54.3487,54.5235,471433.0
2024-04-11 11:30:00,56.15,56.37,56.09,56.36,911527.0,54.5235,54.7371,54.4652,54.7274,911527.0
2024-04-11 12:00:00,56.36,56.42,56.27,56.31,494770.0,54.7274,54.7857,54.64,54.6789,494770.0
2024-04-11 12:30:00,56.32,56.58,56.31,56.43,475654.0,54.6886,54.941,54.6789,54.7954,475654.0
2024-04-11 13:00:00,56.43,56.87,56.37,56.76,699215.0,54.7954,55.2226,54.7371,55.1158,699215.0
2024-04-11 13:30:00,56.76,56.79,56.64,56.72,612911.0,55.1158,55.145,54.9993,55.077,612911.0
2024-04-11 14:00:00,56.71,56.93,56.7,56.8,834161.0,55.0673,55.2809,55.0576,55.1547,834161.0
2024-04-11 14:30:00,56.79,56.94,56.76,56.9,795863.0,55.145,55.2906,55.1158,55.2518,795863.0
2024-04-11 15:00:00,56.91,57.0,56.72,56.83,1188837.0,55.2615,55.3489,55.077,55.1838,1188837.0
2024-04-11 15:30:00,56.83,56.98,56.62,56.69,2887158.0,55.1838,55.3295,54.9799,55.0479,2887158.0
2024-04-12 09:30:00,55.97,57.0,55.34,56.69,3813221.0,54.3487,55.3489,53.737,55.0479,3813221.0
2024-04-12 10:00:00,56.68,57.0,56.5,56.72,1899937.0,55.0381,55.3489,54.8634,55.077,1899937.0
2024-04-12 10:30:00,56.71,56.81,56.35,56.52,1517135.0,55.0673,55.1644,54.7177,54.8828,1517135.0
2024-04-12 11:00:00,56.52,56.86,56.39,56.44,930207.0,54.8828,55.2129,54.7565,54.8051,930207.0
2024-04-12 11:30:00,56.44,56.74,56.33,56.69,1175027.0,54.8051,55.0964,54.6983,55.0479,1175027.0
2024-04-12 12:00:00,56.68,56.71,56.37,56.57,830018.0,55.0381,55.0673,54.7371,54.9313,830018.0
2024-04-12 12:30:00,56.57,56.63,56.39,56.57,692517.0,54.9313,54.9896,54.7565,54.9313,692517.0
2024-04-12 13:00:00,56.56,56.68,56.39,56.42,762877.0,54.9216,55.0381,54.7565,54.7857,762877.0
2024-04-12 13:30:00,56.42,56.6,56.24,56.55,652562.0,54.7857,54.9605,54.6109,54.9119,652562.0
2024-04-12 14:00:00,56.55,56.6,56.32,56.41,713707.0,54.9119,54.9605,54.6886,54.776,713707.0
2024-04-12 14:30:00,56.41,56.44,56.24,56.35,561470.0,54.776,54.8051,54.6109,54.7177,561470.0
2024-04-12 15:00:00,56.34,56.34,56.08,56.22,1139859.0,54.708,54.708,54.4555,54.5915,1139859.0
2024-04-12 15:30:00,56.22,56.51,56.21,56.51,3311743.0,54.5915,54.8731,54.5818,54.8731,3311743.0
2024-04-15 09:30:00,57.61,57.98,57.42,57.84,2147819.0,55.9412,56.3005,55.7567,56.1645,2147819.0
2024-04-15 10:00:00,57.83,57.86,57.25,57.53,1187359.0,56.1548,56.184,55.5916,55.8635,1187359.0
2024-04-15 10:30:00,57.53,57.6,57.32,57.33,940019.0,55.8635,55.9315,55.6596,55.6693,940019.0
2024-04-15 11:00:00,57.34,57.42,57.24,57.33,674647.0,55.679,55.7567,55.5819,55.6693,674647.0
2024-04-15 11:30:00,57.34,57.64,57.32,57.62,820904.0,55.679,55.9703,55.6596,55.9509,820904.0
2024-04-15 12:00:00,57.62,57.72,57.44,57.49,1014631.0,55.9509,56.048,55.7761,55.8247,1014631.0
2024-04-15 12:30:00,57.49,57.5,57.24,57.35,612268.0,55.8247,55.8344,55.5819,55.6887,612268.0
2024-04-15 13:00:00,57.34,57.44,56.98,56.98,664781.0,55.679,55.7761,55.3295,55.3295,664781.0
2024-04-15 13:30:00,56.98,57.12,56.78,56.99,785461.0,55.3295,55.4654,55.1352,55.3392,785461.0
2024-04-15 14:00:00,56.98,57.01,56.73,56.89,761899.0,55.3295,55.3586,55.0867,55.2421,761899.0
2024-04-15 14:30:00,56.89,57.08,56.79,56.92,804911.0,55.2421,55.4266,55.145,55.2712,804911.0
2024-04-15 15:00:00,56.92,56.98,56.78,56.97,949719.0,55.2712,55.3295,55.1352,55.3197,949719.0
2024-04-15 15:30:00,56.97,57.1,56.91,56.97,2300741.0,55.3197,55.446,55.2615,55.3197,2300741.0
2024-04-16 09:30:00,56.9,56.96,55.68,55.77,2175811.0,55.2518,55.31,54.0671,54.1545,2175811.0
2024-04-16 10:00:00,55.77,56.05,55.71,55.77,1502330.0,54.1545,54.4264,54.0962,54.1545,1502330.0
2024-04-16 10:30:00,55.77,56.01,55.66,55.9,1633761.0,54.1545,54.3875,54.0477,54.2807,1633761.0
2024-04-16 11:00:00,55.9,56.02,55.68,55.93,1150108.0,54.2807,54.3973,54.0671,54.3099,1150108.0
2024-04-16 11:30:00,55.92,56.12,55.81,55.98,1013106.0,54.3002,54.4944,54.1933,54.3584,1013106.0
2024-04-16 12:00:00,55.98,56.21,55.91,56.14,999020.0,54.3584,54.5818,54.2904,54.5138,999020.0
2024-04-16 12:30:00,56.14,56.23,56.05,56.15,860345.0,54.5138,54.6012,54.4264,54.5235,860345.0
2024-04-16 13:00:00,56.14,56.52,56.14,56.4,1519304.0,54.5138,54.8828,54.5138,54.7663,1519304.0
2024-04-16 13:30:00,56.41,56.42,56.08,56.32,1224571.0,54.776,54.7857,54.4555,54.6886,1224571.0
2024-04-16 14:00:00,56.31,56.59,56.07,56.23,2399713.0,54.6789,54.9507,54.4458,54.6012,2399713.0
2024-04-16 14:30:00,56.23,56.58,56.22,56.57,938042.0,54.6012,54.941,54.5915,54.9313,938042.0
2024-04-16 15:00:00,56.58,56.74,56.49,56.67,1424483.0,54.941,55.0964,54.8536,55.0284,1424483.0
2024-04-16 15:30:00,56.68,56.7,56.36,56.4,3311526.0,55.0381,55.0576,54.7274,54.7663,3311526.0
2024-04-17 09:30:00,56.88,57.45,56.77,57.18,1309530.0,55.2323,55.7858,55.1255,55.5237,1309530.0
2024-04-17 10:00:00,57.2,57.21,56.79,56.97,1351418.0,55.5431,55.5528,55.145,55.3197,1351418.0
2024-04-17 10:30:00,56.96,56.99,56.67,56.79,985973.0,55.31,55.3392,55.0284,55.145,985973.0
2024-04-17 11:00:00,56.79,56.95,56.78,56.82,1184121.0,55.145,55.3003,55.1352,55.1741,1184121.0
2024-04-17 11:30:00,56.82,57.01,56.65,56.97,827110.0,55.1741,55.3586,55.009,55.3197,827110.0
2024-04-17 12:00:00,56.96,57.01,56.73,56.94,875651.0,55.31,55.3586,55.0867,55.2906,875651.0
2024-04-17 12:30:00,56.94,57.01,56.79,56.95,615626.0,55.2906,55.3586,55.145,55.3003,615626.0
2024-04-17 13:00:00,56.96,57.17,56.92,57.17,708651.0,55.31,55.5139,55.2712,55.5139,708651.0
2024-04-17 13:30:00,57.17,57.33,57.09,57.29,717627.0,55.5139,55.6693,55.4363,55.6305,717627.0
2024-04-17 14:00:00,57.29,57.42,57.26,57.35,982168.0,55.6305,55.7567,55.6013,55.6887,982168.0
2024-04-17 14:30:00,57.35,57.63,57.29,57.35,1136870.0,55.6887,55.9606,55.6305,55.6887,1136870.0
2024-04-17 15:00:00,57.35,57.38,57.13,57.14,1400870.0,55.6887,55.7179,55.4751,55.4848,1400870.0
2024-04-17 15:30:00,57.15,57.35,57.11,57.18,2239488.0,55.4945,55.6887,55.4557,55.5237,2239488.0
2024-04-18 09:30:00,57.63,58.01,57.22,57.96,1468172.0,55.9606,56.3296,55.5625,56.2811,1468172.0
2024-04-18 10:00:00,57.95,58.06,57.81,58.06,1299000.0,56.2714,56.3782,56.1354,56.3782,1299000.0
2024-04-18 10:30:00,58.05,58.78,58.04,58.77,2196309.0,56.3685,57.0773,56.3587,57.0676,2196309.0
2024-04-18 11:00:00,58.77,59.06,58.61,58.95,1948239.0,57.0676,57.3492,56.9122,57.2424,1948239.0
2024-04-18 11:30:00,58.96,59.06,58.86,59.03,1440783.0,57.2521,57.3492,57.155,57.3201,1440783.0
2024-04-18 12:00:00,59.02,59.13,58.74,58.84,952613.0,57.3104,57.4172,57.0385,57.1356,952613.0
2024-04-18 12:30:00,58.84,58.89,58.68,58.69,778539.0,57.1356,57.1841,56.9802,56.9899,778539.0
2024-04-18 13:00:00,58.68,58.8,58.38,58.69,1246766.0,56.9802,57.0967,56.6889,56.9899,1246766.0
2024-04-18 13:30:00,58.69,58.73,58.43,58.73,836106.0,56.9899,57.0288,56.7374,57.0288,836106.0
2024-04-18 14:00:00,58.72,58.89,58.57,58.77,1399193.0,57.019,57.1841,56.8734,57.0676,1399193.0
2024-04-18 14:30:00,58.78,58.88,58.66,58.83,1184020.0,57.0773,57.1744,56.9608,57.1259,1184020.0
2024-04-18 15:00:00,58.84,58.97,58.74,58.85,1475239.0,57.1356,57.2618,57.0385,57.1453,1475239.0
2024-04-18 15:30:00,58.86,58.99,58.72,58.76,3084338.0,57.155,57.2812,57.019,57.0579,3084338.0
2024-04-19 09:30:00,59.0,59.79,58.85,59.73,2987958.0,57.2909,58.0581,57.1453,57.9998,2987958.0
2024-04-19 10:00:00,59.73,60.19,59.7,60.19,2919687.0,57.9998,58.4465,57.9707,58.4465,2919687.0
2024-04-19 10:30:00,60.19,60.57,60.12,60.41,2443710.0,58.4465,58.8155,58.3785,58.6601,2443710.0
2024-04-19 11:00:00,60.41,60.79,60.32,60.55,1777953.0,58.6601,59.0291,58.5727,58.796,1777953.0
2024-04-19 11:30:00,60.54,60.79,60.46,60.78,1352214.0,58.7863,59.0291,58.7086,59.0194,1352214.0
2024-04-19 12:00:00,60.78,60.85,60.35,60.47,1765442.0,59.0194,59.0873,58.6018,58.7184,1765442.0
2024-04-19 12:30:00,60.46,60.7,60.2,60.63,1123900.0,58.7086,58.9417,58.4562,58.8737,1123900.0
2024-04-19 13:00:00,60.63,60.77,60.57,60.65,1291676.0,58.8737,59.0097,58.8155,58.8931,1291676.0
2024-04-19 13:30:00,60.65,60.78,60.52,60.53,1268510.0,58.8931,59.0194,58.7669,58.7766,1268510.0
2024-04-19 14:00:00,60.52,60.53,60.26,60.28,1426515.0,58.7669,58.7766,58.5144,58.5339,1426515.0
2024-04-19 14:30:00,60.28,60.44,60.18,60.42,1199672.0,58.5339,58.6892,58.4368,58.6698,1199672.0
2024-04-19 15:00:00,60.42,60.47,60.06,60.13,1650816.0,58.6698,58.7184,58.3202,58.3882,1650816.0
2024-04-19 15:30:00,60.13,60.39,59.97,60.36,3576019.0,58.3882,58.6407,58.2328,58.6115,3576019.0
2024-04-22 09:30:00,60.4,60.67,60.34,60.55,2186447.0,58.6504,58.9126,58.5921,58.796,2186447.0
2024-04-22 10:00:00,60.55,60.96,60.54,60.87,1440937.0,58.796,59.1942,58.7863,59.1068,1440937.0
2024-04-22 10:30:00,60.87,60.9,60.69,60.71,935874.0,59.1068,59.1359,58.932,58.9514,935874.0
2024-04-22 11:00:00,60.72,60.84,60.66,60.75,913078.0,58.9611,59.0776,58.9029,58.9902,913078.0
2024-04-22 11:30:00,60.77,60.93,60.75,60.87,745066.0,59.0097,59.165,58.9902,59.1068,745066.0
2024-04-22 12:00:00,60.88,61.01,60.8,60.96,987484.0,59.1165,59.2427,59.0388,59.1942,987484.0
2024-04-22 12:30:00,60.96,61.23,60.91,61.22,869696.0,59.1942,59.4563,59.1456,59.4466,869696.0
2024-04-22 13:00:00,61.21,61.28,61.09,61.24,991670.0,59.4369,59.5049,59.3204,59.4661,991670.0
2024-04-22 13:30:00,61.24,61.39,61.04,61.21,1157032.0,59.4661,59.6117,59.2718,59.4369,1157032.0
2024-04-22 14:00:00,61.22,61.49,61.19,61.42,1281901.0,59.4466,59.7088,59.4175,59.6408,1281901.0
2024-04-22 14:30:00,61.42,61.42,60.99,61.18,1201638.0,59.6408,59.6408,59.2233,59.4078,1201638.0
2024-04-22 15:00:00,61.17,61.18,60.91,61.01,1143867.0,59.3981,59.4078,59.1456,59.2427,1143867.0
2024-04-22 15:30:00,61.01,61.15,60.85,61.12,2795559.0,59.2427,59.3787,59.0873,59.3495,2795559.0
2024-04-23 09:30:00,61.17,61.34,60.92,61.23,1368896.0,59.3981,59.5632,59.1553,59.4563,1368896.0
2024-04-23 10:00:00,61.23,61.47,61.16,61.41,1044256.0,59.4563,59.6894,59.3884,59.6311,1044256.0
2024-04-23 10:30:00,61.41,61.74,61.3,61.69,1146808.0,59.6311,59.9516,59.5243,59.903,1146808.0
2024-04-23 11:00:00,61.69,61.76,61.55,61.68,774391.0,59.903,59.971,59.7671,59.8933,774391.0
2024-04-23 11:30:00,61.68,61.71,61.55,61.58,871523.0,59.8933,59.9224,59.7671,59.7962,871523.0
2024-04-23 12:00:00,61.59,61.73,61.58,61.67,675655.0,59.8059,59.9419,59.7962,59.8836,675655.0
2024-04-23 12:30:00,61.67,61.7,61.43,61.5,984219.0,59.8836,59.9127,59.6505,59.7185,984219.0
2024-04-23 13:00:00,61.49,61.53,61.26,61.42,982797.0,59.7088,59.7476,59.4855,59.6408,982797.0
2024-04-23 13:30:00,61.42,61.46,61.17,61.23,938068.0,59.6408,59.6797,59.3981,59.4563,938068.0
2024-04-23 14:00:00,61.22,61.23,60.91,61.01,1299051.0,59.4466,59.4563,59.1456,59.2427,1299051.0
2024-04-23 14:30:00,61.01,61.01,60.85,60.89,1449799.0,59.2427,59.2427,59.0873,59.1262,1449799.0
2024-04-23 15:00:00,60.89,61.1,60.82,61.01,1752274.0,59.1262,59.3301,59.0582,59.2427,1752274.0
2024-04-23 15:30:00,61.0,61.03,60.81,60.97,2656544.0,59.233,59.2621,59.0485,59.2039,2656544.0
2024-04-24 09:30:00,60.6,60.7,60.05,60.52,2451516.0,58.8446,58.9417,58.3105,58.7669,2451516.0
2024-04-24 10:00:00,60.53,60.82,60.43,60.75,1469717.0,58.7766,59.0582,58.6795,58.9902,1469717.0
2024-04-24 10:30:00,60.75,60.75,60.49,60.58,976062.0,58.9902,58.9902,58.7378,58.8252,976062.0
2024-04-24 11:00:00,60.57,60.63,60.39,60.42,1005673.0,58.8155,58.8737,58.6407,58.6698,1005673.0
2024-04-24 11:30:00,60.42,60.54,60.37,60.45,1055874.0,58.6698,58.7863,58.6213,58.6989,1055874.0
2024-04-24 12:00:00,60.44,60.66,60.42,60.58,898655.0,58.6892,58.9029,58.6698,58.8252,898655.0
2024-04-24 12:30:00,60.58,60.63,60.49,60.63,571689.0,58.8252,58.8737,58.7378,58.8737,571689.0
2024-04-24 13:00:00,60.62,60.83,60.61,60.8,599044.0,58.864,59.0679,58.8543,59.0388,599044.0
2024-04-24 13:30:00,60.8,60.95,60.78,60.9,779735.0,59.0388,59.1845,59.0194,59.1359,779735.0
2024-04-24 14:00:00,60.9,60.91,60.71,60.75,810192.0,59.1359,59.1456,58.9514,58.9902,810192.0
2024-04-24 14:30:00,60.75,60.76,60.64,60.68,856167.0,58.9902,59.0,58.8834,58.9223,856167.0
2024-04-24 15:00:00,60.68,60.91,60.61,60.85,1105197.0,58.9223,59.1456,58.8543,59.0873,1105197.0
2024-04-24 15:30:00,60.86,60.86,60.53,60.6,2307612.0,59.0971,59.0971,58.7766,58.8446,2307612.0
2024-04-25 09:30:00,60.61,60.96,60.18,60.26,1300157.0,58.8543,59.1942,58.4368,58.5144,1300157.0
2024-04-25 10:00:00,60.27,60.29,60.09,60.24,1527812.0,58.5241,58.5436,58.3494,58.495,1527812.0
2024-04-25 10:30:00,60.24,60.45,60.22,60.24,1092632.0,58.495,58.6989,58.4756,58.495,1092632.0
2024-04-25 11:00:00,60.24,60.33,60.11,60.27,1118073.0,58.495,58.5824,58.3688,58.5241,1118073.0
2024-04-25 11:30:00,60.27,60.33,60.11,60.21,1009672.0,58.5241,58.5824,58.3688,58.4659,1009672.0
2024-04-25 12:00:00,60.21,60.22,59.96,60.09,1414869.0,58.4659,58.4756,58.2231,58.3494,1414869.0
2024-04-25 12:30:00,60.09,60.21,59.6,59.77,1955485.0,58.3494,58.4659,57.8736,58.0386,1955485.0
2024-04-25 13:00:00,59.77,60.02,59.75,60.01,1207213.0,58.0386,58.2814,58.0192,58.2717,1207213.0
2024-04-25 13:30:00,60.0,60.17,59.96,60.0,1248918.0,58.262,58.427,58.2231,58.262,1248918.0
2024-04-25 14:00:00,60.0,60.07,59.83,59.84,950317.0,58.262,58.3299,58.0969,58.1066,950317.0
2024-04-25 14:30:00,59.83,60.08,59.82,60.08,817365.0,58.0969,58.3397,58.0872,58.3397,817365.0
2024-04-25 15:00:00,60.08,60.27,60.05,60.18,1272732.0,58.3397,58.5241,58.3105,58.4368,1272732.0
2024-04-25 15:30:00,60.18,60.18,59.87,59.93,3362683.0,58.4368,58.4368,58.1357,58.194,3362683.0
2024-04-26 09:30:00,59.78,60.05,59.37,59.98,2303580.0,58.0483,58.3105,57.6502,58.2425,2303580.0
2024-04-26 10:00:00,59.98,60.27,59.93,60.08,1151077.0,58.2425,58.5241,58.194,58.3397,1151077.0
2024-04-26 10:30:00,60.08,60.21,59.81,59.83,793856.0,58.3397,58.4659,58.0775,58.0969,793856.0
2024-04-26 11:00:00,59.83,59.88,59.57,59.72,843203.0,58.0969,58.1454,57.8444,57.9901,843203.0
2024-04-26 11:30:00,59.72,59.85,59.67,59.84,793211.0,57.9901,58.1163,57.9415,58.1066,793211.0
2024-04-26 12:00:00,59.84,60.08,59.79,60.04,725623.0,58.1066,58.3397,58.0581,58.3008,725623.0
2024-04-26 12:30:00,60.03,60.11,59.95,60.04,609626.0,58.2911,58.3688,58.2134,58.3008,609626.0
2024-04-26 13:00:00,60.04,60.08,59.99,60.01,614852.0,58.3008,58.3397,58.2523,58.2717,614852.0
2024-04-26 13:30:00,60.01,60.22,59.96,60.21,678825.0,58.2717,58.4756,58.2231,58.4659,678825.0
2024-04-26 14:00:00,60.21,60.37,60.18,60.36,838618.0,58.4659,58.6213,58.4368,58.6115,838618.0
2024-04-26 14:30:00,60.35,60.43,60.21,60.36,885169.0,58.6018,58.6795,58.4659,58.6115,885169.0
2024-04-26 15:00:00,60.35,60.43,60.26,60.3,967073.0,58.6018,58.6795,58.5144,58.5533,967073.0
2024-04-26 15:30:00,60.29,60.29,59.87,59.9,2754238.0,58.5436,58.5436,58.1357,58.1649,2754238.0
2024-04-29 09:30:00,59.86,60.03,59.36,59.96,1579502.0,58.126,58.2911,57.6405,58.2231,1579502.0
2024-04-29 10:00:00,59.96,60.3,59.94,60.08,1048600.0,58.2231,58.5533,58.2037,58.3397,1048600.0
2024-04-29 10:30:00,60.09,60.25,59.98,60.17,870647.0,58.3494,58.5047,58.2425,58.427,870647.0
2024-04-29 11:00:00,60.15,60.25,60.0,60.07,1309356.0,58.4076,58.5047,58.262,58.3299,1309356.0
2024-04-29 11:30:00,60.06,60.1,59.94,60.09,477129.0,58.3202,58.3591,58.2037,58.3494,477129.0
2024-04-29 12:00:00,60.09,60.14,60.03,60.07,531973.0,58.3494,58.3979,58.2911,58.3299,531973.0
2024-04-29 12:30:00,60.07,60.15,60.03,60.13,496267.0,58.3299,58.4076,58.2911,58.3882,496267.0
2024-04-29 13:00:00,60.13,60.15,60.02,60.13,508222.0,58.3882,58.4076,58.2814,58.3882,508222.0
2024-04-29 13:30:00,60.14,60.23,60.06,60.11,539701.0,58.3979,58.4853,58.3202,58.3688,539701.0
2024-04-29 14:00:00,60.11,60.22,60.08,60.2,588151.0,58.3688,58.4756,58.3397,58.4562,588151.0
2024-04-29 14:30:00,60.19,60.2,60.05,60.09,912717.0,58.4465,58.4562,58.3105,58.3494,912717.0
2024-04-29 15:00:00,60.08,60.08,59.61,59.67,831959.0,58.3397,58.3397,57.8833,57.9415,831959.0
2024-04-29 15:30:00,59.67,59.82,59.61,59.81,1533099.0,57.9415,58.0872,57.8833,58.0775,1533099.0
2024-04-30 09:30:00,59.6,59.99,59.33,59.68,1225141.0,57.8736,58.2523,57.6114,57.9512,1225141.0
2024-04-30 10:00:00,59.67,59.79,59.57,59.62,1005534.0,57.9415,58.0581,57.8444,57.893,1005534.0
2024-04-30 10:30:00,59.63,59.97,59.59,59.89,744966.0,57.9027,58.2328,57.8638,58.1552,744966.0
2024-04-30 11:00:00,59.89,59.93,59.64,59.7,620603.0,58.1552,58.194,57.9124,57.9707,620603.0
2024-04-30 11:30:00,59.71,59.78,59.58,59.7,858649.0,57.9804,58.0483,57.8541,57.9707,858649.0
2024-04-30 12:00:00,59.7,59.78,59.6,59.6,606714.0,57.9707,58.0483,57.8736,57.8736,606714.0
2024-04-30 12:30:00,59.61,59.61,59.41,59.46,690779.0,57.8833,57.8833,57.6891,57.7376,690779.0
2024-04-30 13:00:00,59.47,59.6,59.41,59.54,556260.0,57.7473,57.8736,57.6891,57.8153,556260.0
2024-04-30 13:30:00,59.54,59.72,59.52,59.67,846042.0,57.8153,57.9901,57.7959,57.9415,846042.0
2024-04-30 14:00:00,59.67,59.78,59.63,59.67,681696.0,57.9415,58.0483,57.9027,57.9415,681696.0
2024-04-30 14:30:00,59.67,59.77,59.53,59.67,623915.0,57.9415,58.0386,57.8056,57.9415,623915.0
2024-04-30 15:00:00,59.67,59.69,59.56,59.6,764952.0,57.9415,57.9609,57.8347,57.8736,764952.0
2024-04-30 15:30:00,59.6,59.6,59.3,59.32,2017891.0,57.8736,57.8736,57.5822,57.6017,2017891.0
2024-05-01 09:30:00,59.58,59.78,59.45,59.69,928372.0,57.8541,58.0483,57.7279,57.9609,928372.0
2024-05-01 10:00:00,59.71,59.83,59.61,59.77,926620.0,57.9804,58.0969,57.8833,58.0386,926620.0
2024-05-01 10:30:00,59.76,59.78,59.54,59.71,646813.0,58.0289,58.0483,57.8153,57.9804,646813.0
2024-05-01 11:00:00,59.71,59.8,59.63,59.8,507074.0,57.9804,58.0678,57.9027,58.0678,507074.0
2024-05-01 11:30:00,59.79,59.81,59.54,59.64,612068.0,58.0581,58.0775,57.8153,57.9124,612068.0
2024-05-01 12:00:00,59.63,59.73,59.59,59.61,449856.0,57.9027,57.9998,57.8638,57.8833,449856.0
2024-05-01 12:30:00,59.6,59.66,59.57,59.62,453699.0,57.8736,57.9318,57.8444,57.893,453699.0
2024-05-01 13:00:00,59.63,59.63,59.43,59.54,398963.0,57.9027,57.9027,57.7085,57.8153,398963.0
2024-05-01 13:30:00,59.55,59.66,59.33,59.37,742975.0,57.825,57.9318,57.6114,57.6502,742975.0
2024-05-01 14:00:00,59.37,59.74,59.32,59.73,1253173.0,57.6502,58.0095,57.6017,57.9998,1253173.0
2024-05-01 14:30:00,59.73,60.15,59.5,60.07,1792670.0,57.9998,58.4076,57.7765,58.3299,1792670.0
2024-05-01 15:00:00,60.08,60.14,59.76,59.9,1387207.0,58.3397,58.3979,58.0289,58.1649,1387207.0
2024-05-01 15:30:00,59.9,59.9,59.4,59.5,2268491.0,58.1649,58.1649,57.6793,57.7765,2268491.0
2024-05-02 09:30:00,60.12,60.15,59.47,59.75,1099993.0,58.3785,58.4076,57.7473,58.0192,1099993.0
2024-05-02 10:00:00,59.75,59.76,59.4,59.66,795550.0,58.0192,58.0289,57.6793,57.9318,795550.0
2024-05-02 10:30:00,59.66,59.66,59.42,59.59,768015.0,57.9318,57.9318,57.6988,57.8638,768015.0
2024-05-02 11:00:00,59.58,59.75,59.55,59.58,684828.0,57.8541,58.0192,57.825,57.8541,684828.0
2024-05-02 11:30:00,59.58,59.6,59.39,59.42,623885.0,57.8541,57.8736,57.6696,57.6988,623885.0
2024-05-02 12:00:00,59.42,59.49,59.32,59.43,558413.0,57.6988,57.7667,57.6017,57.7085,558413.0
2024-05-02 12:30:00,59.42,59.48,59.34,59.43,476611.0,57.6988,57.757,57.6211,57.7085,476611.0
2024-05-02 13:00:00,59.43,59.57,59.4,59.57,497878.0,57.7085,57.8444,57.6793,57.8444,497878.0
2024-05-02 13:30:00,59.58,59.62,59.5,59.61,600768.0,57.8541,57.893,57.7765,57.8833,600768.0
2024-05-02 14:00:00,59.61,59.76,59.58,59.75,814887.0,57.8833,58.0289,57.8541,58.0192,814887.0
2024-05-02 14:30:00,59.74,59.9,59.7,59.87,1003471.0,58.0095,58.1649,57.9707,58.1357,1003471.0
2024-05-02 15:00:00,59.87,59.96,59.74,59.88,1052648.0,58.1357,58.2231,58.0095,58.1454,1052648.0
2024-05-02 15:30:00,59.88,59.89,59.64,59.83,1926029.0,58.1454,58.1552,57.9124,58.0969,1926029.0
2024-05-03 09:30:00,60.03,60.24,59.12,59.68,1824932.0,58.2911,58.495,57.4075,57.9512,1824932.0
2024-05-03 10:00:00,59.68,59.75,59.43,59.62,1204354.0,57.9512,58.0192,57.7085,57.893,1204354.0
2024-05-03 10:30:00,59.62,59.68,59.45,59.54,833840.0,57.893,57.9512,57.7279,57.8153,833840.0
2024-05-03 11:00:00,59.55,59.9,59.54,59.84,798824.0,57.825,58.1649,57.8153,58.1066,798824.0
2024-05-03 11:30:00,59.84,59.99,59.81,59.94,727616.0,58.1066,58.2523,58.0775,58.2037,727616.0
2024-05-03 12:00:00,59.95,60.07,59.93,60.07,1057597.0,58.2134,58.3299,58.194,58.3299,1057597.0
2024-05-03 12:30:00,60.07,60.12,60.02,60.12,540629.0,58.3299,58.3785,58.2814,58.3785,540629.0
2024-05-03 13:00:00,60.12,60.18,60.03,60.12,624165.0,58.3785,58.4368,58.2911,58.3785,624165.0
2024-05-03 13:30:00,60.12,60.2,60.03,60.18,551469.0,58.3785,58.4562,58.2911,58.4368,551469.0
2024-05-03 14:00:00,60.17,60.26,60.15,60.18,674667.0,58.427,58.5144,58.4076,58.4368,674667.0
2024-05-03 14:30:00,60.18,60.23,60.04,60.08,785019.0,58.4368,58.4853,58.3008,58.3397,785019.0
2024-05-03 15:00:00,60.06,60.08,60.0,60.05,1150536.0,58.3202,58.3397,58.262,58.3105,1150536.0
2024-05-03 15:30:00,60.05,60.1,59.9,59.93,2090249.0,58.3105,58.3591,58.1649,58.194,2090249.0
2024-05-06 09:30:00,60.47,60.67,60.17,60.63,1067121.0,58.7184,58.9126,58.427,58.8737,1067121.0
2024-05-06 10:00:00,60.63,60.88,60.58,60.7,1097016.0,58.8737,59.1165,58.8252,58.9417,1097016.0
2024-05-06 10:30:00,60.69,60.69,60.42,60.49,851530.0,58.932,58.932,58.6698,58.7378,851530.0
2024-05-06 11:00:00,60.49,60.5,60.12,60.15,892414.0,58.7378,58.7475,58.3785,58.4076,892414.0
2024-05-06 11:30:00,60.15,60.27,60.08,60.23,563570.0,58.4076,58.5241,58.3397,58.4853,563570.0
2024-05-06 12:00:00,60.23,60.27,60.16,60.23,660004.0,58.4853,58.5241,58.4173,58.4853,660004.0
2024-05-06 12:30:00,60.23,60.29,60.21,60.24,558455.0,58.4853,58.5436,58.4659,58.495,558455.0
2024-05-06 13:00:00,60.25,60.32,60.12,60.15,586399.0,58.5047,58.5727,58.3785,58.4076,586399.0
2024-05-06 13:30:00,60.15,60.22,60.14,60.17,569945.0,58.4076,58.4756,58.3979,58.427,569945.0
2024-05-06 14:00:00,60.18,60.2,60.1,60.2,752837.0,58.4368,58.4562,58.3591,58.4562,752837.0
2024-05-06 14:30:00,60.2,60.22,60.06,60.11,842799.0,58.4562,58.4756,58.3202,58.3688,842799.0
2024-05-06 15:00:00,60.1,60.13,59.83,59.9,1560127.0,58.3591,58.3882,58.0969,58.1649,1560127.0
2024-05-06 15:30:00,59.89,60.22,59.86,60.19,2511199.0,58.1552,58.4756,58.126,58.4465,2511199.0
2024-05-07 09:30:00,60.28,60.57,60.23,60.44,968202.0,58.5339,58.8155,58.4853,58.6892,968202.0
2024-05-07 10:00:00,60.44,60.58,60.37,60.38,960490.0,58.6892,58.8252,58.6213,58.631,960490.0
2024-05-07 10:30:00,60.38,60.5,60.27,60.43,1497320.0,58.631,58.7475,58.5241,58.6795,1497320.0
2024-05-07 11:00:00,60.43,60.61,60.39,60.44,670002.0,58.6795,58.8543,58.6407,58.6892,670002.0
2024-05-07 11:30:00,60.43,60.43,60.19,60.32,723016.0,58.6795,58.6795,58.4465,58.5727,723016.0
2024-05-07 12:00:00,60.31,60.45,60.28,60.42,442097.0,58.563,58.6989,58.5339,58.6698,442097.0
2024-05-07 12:30:00,60.42,60.42,60.26,60.33,441207.0,58.6698,58.6698,58.5144,58.5824,441207.0
2024-05-07 13:00:00,60.33,60.47,60.33,60.4,382659.0,58.5824,58.7184,58.5824,58.6504,382659.0
2024-05-07 13:30:00,60.4,60.41,60.16,60.19,560974.0,58.6504,58.6601,58.4173,58.4465,560974.0
2024-05-07 14:00:00,60.18,60.24,60.13,60.16,549444.0,58.4368,58.495,58.3882,58.4173,549444.0
2024-05-07 14:30:00,60.15,60.16,60.06,60.11,659390.0,58.4076,58.4173,58.3202,58.3688,659390.0
2024-05-07 15:00:00,60.11,60.25,60.06,60.23,1020445.0,58.3688,58.5047,58.3202,58.4853,1020445.0
2024-05-07 15:30:00,60.23,60.33,60.17,60.23,2313708.0,58.4853,58.5824,58.427,58.4853,2313708.0
2024-05-08 09:30:00,60.15,60.45,60.09,60.32,1047502.0,58.4076,58.6989,58.3494,58.5727,1047502.0
2024-05-08 10:00:00,60.31,60.46,60.28,60.37,1855901.0,58.563,58.7086,58.5339,58.6213,1855901.0
2024-05-08 10:30:00,60.37,60.52,60.29,60.48,703939.0,58.6213,58.7669,58.5436,58.7281,703939.0
2024-05-08 11:00:00,60.48,60.57,60.4,60.48,853480.0,58.7281,58.8155,58.6504,58.7281,853480.0
2024-05-08 11:30:00,60.48,60.51,60.39,60.48,692035.0,58.7281,58.7572,58.6407,58.7281,692035.0
2024-05-08 12:00:00,60.48,60.66,60.47,60.63,873711.0,58.7281,58.9029,58.7184,58.8737,873711.0
2024-05-08 12:30:00,60.64,60.73,60.6,60.66,524589.0,58.8834,58.9708,58.8446,58.9029,524589.0
2024-05-08 13:00:00,60.67,60.83,60.6,60.8,796601.0,58.9126,59.0679,58.8446,59.0388,796601.0
2024-05-08 13:30:00,60.79,60.91,60.74,60.9,646519.0,59.0291,59.1456,58.9805,59.1359,646519.0
2024-05-08 14:00:00,60.91,61.21,60.88,61.12,1165212.0,59.1456,59.4369,59.1165,59.3495,1165212.0
2024-05-08 14:30:00,61.12,61.35,61.11,61.3,811010.0,59.3495,59.5729,59.3398,59.5243,811010.0
2024-05-08 15:00:00,61.3,61.43,61.26,61.3,1176231.0,59.5243,59.6505,59.4855,59.5243,1176231.0
2024-05-08 15:30:00,61.3,61.4,61.19,61.23,2743239.0,59.5243,59.6214,59.4175,59.4563,2743239.0
2024-05-09 09:30:00,60.74,61.04,60.48,61.03,1297833.0,59.3174,59.6104,59.0635,59.6006,1297833.0
2024-05-09 10:00:00,61.04,61.25,60.99,61.21,752860.0,59.6104,59.8155,59.5615,59.7764,752860.0
2024-05-09 10:30:00,61.21,61.24,61.1,61.23,590981.0,59.7764,59.8057,59.669,59.7959,590981.0
2024-05-09 11:00:00,61.23,61.26,61.15,61.25,643039.0,59.7959,59.8252,59.7178,59.8155,643039.0
2024-05-09 11:30:00,61.25,61.32,61.19,61.3,575991.0,59.8155,59.8838,59.7569,59.8643,575991.0
2024-05-09 12:00:00,61.31,61.33,61.17,61.2,573366.0,59.8741,59.8936,59.7373,59.7666,573366.0
2024-05-09 12:30:00,61.21,61.22,61.13,61.22,512340.0,59.7764,59.7862,59.6983,59.7862,512340.0
2024-05-09 13:00:00,61.22,61.25,61.06,61.12,562683.0,59.7862,59.8155,59.6299,59.6885,562683.0
2024-05-09 13:30:00,61.12,61.14,61.04,61.13,639104.0,59.6885,59.708,59.6104,59.6983,639104.0
2024-05-09 14:00:00,61.13,61.22,61.09,61.19,649423.0,59.6983,59.7862,59.6592,59.7569,649423.0
2024-05-09 14:30:00,61.2,61.26,61.11,61.18,606481.0,59.7666,59.8252,59.6787,59.7471,606481.0
2024-05-09 15:00:00,61.17,61.37,61.1,61.33,1178735.0,59.7373,59.9326,59.669,59.8936,1178735.0
2024-05-09 15:30:00,61.33,61.34,61.22,61.3,2052276.0,59.8936,59.9033,59.7862,59.8643,2052276.0
2024-05-10 09:30:00,61.46,61.85,61.46,61.85,1090817.0,60.0205,60.4014,60.0205,60.4014,1090817.0
2024-05-10 10:00:00,61.84,61.92,61.72,61.79,1068472.0,60.3916,60.4698,60.2744,60.3428,1068472.0
2024-05-10 10:30:00,61.78,61.83,61.67,61.77,805229.0,60.333,60.3819,60.2256,60.3233,805229.0
2024-05-10 11:00:00,61.77,61.77,61.55,61.68,669700.0,60.3233,60.3233,60.1084,60.2354,669700.0
2024-05-10 11:30:00,61.69,61.8,61.63,61.77,653412.0,60.2452,60.3526,60.1866,60.3233,653412.0
2024-05-10 12:00:00,61.77,61.83,61.72,61.78,673366.0,60.3233,60.3819,60.2744,60.333,673366.0
2024-05-10 12:30:00,61.78,61.8,61.67,61.72,436766.0,60.333,60.3526,60.2256,60.2744,436766.0
2024-05-10 13:00:00,61.72,61.74,61.61,61.68,470284.0,60.2744,60.294,60.167,60.2354,470284.0
2024-05-10 13:30:00,61.68,61.85,61.64,61.83,929488.0,60.2354,60.4014,60.1963,60.3819,929488.0
2024-05-10 14:00:00,61.84,61.86,61.77,61.8,559395.0,60.3916,60.4112,60.3233,60.3526,559395.0
2024-05-10 14:30:00,61.8,61.85,61.74,61.82,662678.0,60.3526,60.4014,60.294,60.3721,662678.0
2024-05-10 15:00:00,61.81,61.93,61.78,61.9,914344.0,60.3623,60.4795,60.333,60.4502,914344.0
2024-05-10 15:30:00,61.9,61.97,61.85,61.87,2013143.0,60.4502,60.5186,60.4014,60.4209,2013143.0
2024-05-13 09:30:00,61.96,62.17,61.71,62.06,1326810.0,60.5088,60.7139,60.2647,60.6065,1326810.0
2024-05-13 10:00:00,62.06,62.14,62.0,62.05,723903.0,60.6065,60.6846,60.5479,60.5967,723903.0
2024-05-13 10:30:00,62.05,62.05,61.68,61.72,608057.0,60.5967,60.5967,60.2354,60.2744,608057.0
2024-05-13 11:00:00,61.72,61.79,61.64,61.75,547414.0,60.2744,60.3428,60.1963,60.3037,547414.0
2024-05-13 11:30:00,61.74,61.83,61.67,61.8,531419.0,60.294,60.3819,60.2256,60.3526,531419.0
2024-05-13 12:00:00,61.8,61.87,61.78,61.8,549978.0,60.3526,60.4209,60.333,60.3526,549978.0
2024-05-13 12:30:00,61.8,61.83,61.73,61.77,469827.0,60.3526,60.3819,60.2842,60.3233,469827.0
2024-05-13 13:00:00,61.77,61.77,61.54,61.58,560092.0,60.3233,60.3233,60.0987,60.1377,560092.0
2024-05-13 13:30:00,61.58,61.61,61.52,61.56,521559.0,60.1377,60.167,60.0791,60.1182,521559.0
2024-05-13 14:00:00,61.56,61.57,61.48,61.51,562768.0,60.1182,60.128,60.0401,60.0694,562768.0
2024-05-13 14:30:00,61.51,61.6,61.46,61.47,576933.0,60.0694,60.1573,60.0205,60.0303,576933.0
2024-05-13 15:00:00,61.48,61.58,61.47,61.5,639317.0,60.0401,60.1377,60.0303,60.0596,639317.0
2024-05-13 15:30:00,61.5,61.53,61.21,61.28,1925747.0,60.0596,60.0889,59.7764,59.8448,1925747.0
2024-05-14 09:30:00,61.56,61.56,61.02,61.48,1072409.0,60.1182,60.1182,59.5908,60.0401,1072409.0
2024-05-14 10:00:00,61.5,61.78,61.46,61.69,870533.0,60.0596,60.333,60.0205,60.2452,870533.0
2024-05-14 10:30:00,61.68,61.9,61.64,61.87,694972.0,60.2354,60.4502,60.1963,60.4209,694972.0
2024-05-14 11:00:00,61.87,61.95,61.79,61.79,487738.0,60.4209,60.4991,60.3428,60.3428,487738.0
2024-05-14 11:30:00,61.8,61.92,61.75,61.86,590814.0,60.3526,60.4698,60.3037,60.4112,590814.0
2024-05-14 12:00:00,61.86,61.93,61.83,61.9,607328.0,60.4112,60.4795,60.3819,60.4502,607328.0
2024-05-14 12:30:00,61.9,61.9,61.74,61.77,502592.0,60.4502,60.4502,60.294,60.3233,502592.0
2024-05-14 13:00:00,61.78,61.78,61.48,61.48,624435.0,60.333,60.333,60.0401,60.0401,624435.0
2024-05-14 13:30:00,61.48,61.66,61.46,61.62,608429.0,60.0401,60.2159,60.0205,60.1768,608429.0
2024-05-14 14:00:00,61.63,61.77,61.62,61.69,585840.0,60.1866,60.3233,60.1768,60.2452,585840.0
2024-05-14 14:30:00,61.69,61.88,61.63,61.86,890128.0,60.2452,60.4307,60.1866,60.4112,890128.0
2024-05-14 15:00:00,61.86,61.95,61.78,61.85,1068933.0,60.4112,60.4991,60.333,60.4014,1068933.0
2024-05-14 15:30:00,61.85,61.99,61.72,61.88,1831178.0,60.4014,60.5381,60.2744,60.4307,1831178.0
2024-05-15 09:30:00,62.2,62.55,62.06,62.28,1277624.0,60.7432,61.085,60.6065,60.8213,1277624.0
2024-05-15 10:00:00,62.29,62.38,62.23,62.28,976239.0,60.8311,60.919,60.7725,60.8213,976239.0
2024-05-15 10:30:00,62.29,62.3,62.18,62.19,816903.0,60.8311,60.8409,60.7237,60.7334,816903.0
2024-05-15 11:00:00,62.2,62.21,62.05,62.14,766330.0,60.7432,60.753,60.5967,60.6846,766330.0
2024-05-15 11:30:00,62.14,62.29,62.1,62.16,761863.0,60.6846,60.8311,60.6455,60.7041,761863.0
2024-05-15 12:00:00,62.17,62.17,61.96,61.98,683851.0,60.7139,60.7139,60.5088,60.5284,683851.0
2024-05-15 12:30:00,61.98,62.14,61.94,62.11,478403.0,60.5284,60.6846,60.4893,60.6553,478403.0
2024-05-15 13:00:00,62.11,62.12,61.87,61.9,613475.0,60.6553,60.6651,60.4209,60.4502,613475.0
2024-05-15 13:30:00,61.9,62.01,61.87,61.97,646062.0,60.4502,60.5577,60.4209,60.5186,646062.0
2024-05-15 14:00:00,61.97,62.02,61.94,61.98,548589.0,60.5186,60.5674,60.4893,60.5284,548589.0
2024-05-15 14:30:00,61.98,62.1,61.96,62.1,559671.0,60.5284,60.6455,60.5088,60.6455,559671.0
2024-05-15 15:00:00,62.09,62.18,62.05,62.07,1014456.0,60.6358,60.7237,60.5967,60.6163,1014456.0
2024-05-15 15:30:00,62.06,62.38,62.01,62.32,2082567.0,60.6065,60.919,60.5577,60.8604,2082567.0
2024-05-16 09:30:00,62.45,62.48,61.98,62.07,1100086.0,60.9874,61.0166,60.5284,60.6163,1100086.0
2024-05-16 10:00:00,62.08,62.1,61.84,61.93,1055291.0,60.626,60.6455,60.3916,60.4795,1055291.0
2024-05-16 10:30:00,61.92,62.16,61.91,62.14,913000.0,60.4698,60.7041,60.46,60.6846,913000.0
2024-05-16 11:00:00,62.13,62.22,62.07,62.13,665540.0,60.6748,60.7627,60.6163,60.6748,665540.0
2024-05-16 11:30:00,62.13,62.2,62.04,62.18,659796.0,60.6748,60.7432,60.587,60.7237,659796.0
2024-05-16 12:00:00,62.19,62.19,62.08,62.11,514702.0,60.7334,60.7334,60.626,60.6553,514702.0
2024-05-16 12:30:00,62.11,62.11,62.03,62.05,531647.0,60.6553,60.6553,60.5772,60.5967,531647.0
2024-05-16 13:00:00,62.04,62.05,61.66,61.73,778630.0,60.587,60.5967,60.2159,60.2842,778630.0
2024-05-16 13:30:00,61.73,61.75,61.41,61.44,920183.0,60.2842,60.3037,59.9717,60.001,920183.0
2024-05-16 14:00:00,61.44,61.47,61.01,61.04,1622893.0,60.001,60.0303,59.5811,59.6104,1622893.0
2024-05-16 14:30:00,61.03,61.17,60.96,61.12,2186636.0,59.6006,59.7373,59.5322,59.6885,2186636.0
2024-05-16 15:00:00,61.12,61.44,61.06,61.39,1260410.0,59.6885,60.001,59.6299,59.9522,1260410.0
2024-05-16 15:30:00,61.39,61.45,61.0,61.07,3069333.0,59.9522,60.0108,59.5713,59.6397,3069333.0
2024-05-17 09:30:00,61.41,61.63,60.92,61.31,1555265.0,59.9717,60.1866,59.4932,59.8741,1555265.0
2024-05-17 10:00:00,61.31,61.45,61.26,61.37,1061212.0,59.8741,60.0108,59.8252,59.9326,1061212.0
2024-05-17 10:30:00,61.37,61.4,61.06,61.09,930776.0,59.9326,59.9619,59.6299,59.6592,930776.0
2024-05-17 11:00:00,61.08,61.11,61.0,61.08,923431.0,59.6494,59.6787,59.5713,59.6494,923431.0
2024-05-17 11:30:00,61.08,61.22,61.05,61.18,910589.0,59.6494,59.7862,59.6201,59.7471,910589.0
2024-05-17 12:00:00,61.17,61.17,60.95,60.96,521758.0,59.7373,59.7373,59.5225,59.5322,521758.0
2024-05-17 12:30:00,60.97,61.02,60.88,60.95,554696.0,59.542,59.5908,59.4541,59.5225,554696.0
2024-05-17 13:00:00,60.95,61.06,60.94,61.05,469993.0,59.5225,59.6299,59.5127,59.6201,469993.0
2024-05-17 13:30:00,61.05,61.07,60.99,61.04,667309.0,59.6201,59.6397,59.5615,59.6104,667309.0
2024-05-17 14:00:00,61.04,61.1,61.0,61.1,561049.0,59.6104,59.669,59.5713,59.669,561049.0
2024-05-17 14:30:00,61.1,61.13,61.05,61.09,625312.0,59.669,59.6983,59.6201,59.6592,625312.0
2024-05-17 15:00:00,61.09,61.14,60.99,61.1,855609.0,59.6592,59.708,59.5615,59.669,855609.0
2024-05-17 15:30:00,61.1,61.14,61.03,61.1,2127381.0,59.669,59.708,59.6006,59.669,2127381.0
2024-05-20 09:30:00,60.98,61.49,60.97,61.36,912213.0,59.5518,60.0498,59.542,59.9229,912213.0
2024-05-20 10:00:00,61.36,61.6,61.25,61.6,642983.0,59.9229,60.1573,59.8155,60.1573,642983.0
2024-05-20 10:30:00,61.6,61.63,61.48,61.6,673885.0,60.1573,60.1866,60.0401,60.1573,673885.0
2024-05-20 11:00:00,61.6,61.79,61.55,61.71,638794.0,60.1573,60.3428,60.1084,60.2647,638794.0
2024-05-20 11:30:00,61.71,61.71,61.36,61.47,737784.0,60.2647,60.2647,59.9229,60.0303,737784.0
2024-05-20 12:00:00,61.46,61.56,61.44,61.55,590139.0,60.0205,60.1182,60.001,60.1084,590139.0
2024-05-20 12:30:00,61.54,61.54,61.36,61.37,615461.0,60.0987,60.0987,59.9229,59.9326,615461.0
2024-05-20 13:00:00,61.37,61.4,61.2,61.25,560852.0,59.9326,59.9619,59.7666,59.8155,560852.0
2024-05-20 13:30:00,61.26,61.27,61.13,61.22,703527.0,59.8252,59.835,59.6983,59.7862,703527.0
2024-05-20 14:00:00,61.23,61.23,60.86,60.89,768848.0,59.7959,59.7959,59.4346,59.4639,768848.0
2024-05-20 14:30:00,60.89,60.91,60.71,60.84,903547.0,59.4639,59.4834,59.2881,59.4151,903547.0
2024-05-20 15:00:00,60.84,60.87,60.65,60.69,872534.0,59.4151,59.4444,59.2295,59.2686,872534.0
2024-05-20 15:30:00,60.7,60.86,60.59,60.71,2171973.0,59.2783,59.4346,59.1709,59.2881,2171973.0
2024-05-21 09:30:00,60.82,61.35,60.78,61.13,1403675.0,59.3955,59.9131,59.3565,59.6983,1403675.0
2024-05-21 10:00:00,61.13,61.46,61.09,61.41,1091591.0,59.6983,60.0205,59.6592,59.9717,1091591.0
2024-05-21 10:30:00,61.41,61.66,61.37,61.55,826169.0,59.9717,60.2159,59.9326,60.1084,826169.0
2024-05-21 11:00:00,61.55,61.7,61.49,61.65,888576.0,60.1084,60.2549,60.0498,60.2061,888576.0
2024-05-21 11:30:00,61.65,61.7,61.57,61.61,597898.0,60.2061,60.2549,60.128,60.167,597898.0
2024-05-21 12:00:00,61.6,61.63,61.5,61.5,513959.0,60.1573,60.1866,60.0596,60.0596,513959.0
2024-05-21 12:30:00,61.5,61.52,61.31,61.33,651321.0,60.0596,60.0791,59.8741,59.8936,651321.0
2024-05-21 13:00:00,61.32,61.39,61.2,61.38,506293.0,59.8838,59.9522,59.7666,59.9424,506293.0
2024-05-21 13:30:00,61.38,61.64,61.35,61.61,538368.0,59.9424,60.1963,59.9131,60.167,538368.0
2024-05-21 14:00:00,61.62,61.63,61.5,61.57,621894.0,60.1768,60.1866,60.0596,60.128,621894.0
2024-05-21 14:30:00,61.57,61.67,61.51,61.55,686845.0,60.128,60.2256,60.0694,60.1084,686845.0
2024-05-21 15:00:00,61.55,61.62,61.46,61.51,790037.0,60.1084,60.1768,60.0205,60.0694,790037.0
2024-05-21 15:30:00,61.51,61.57,61.35,61.48,2292410.0,60.0694,60.128,59.9131,60.0401,2292410.0
2024-05-22 09:30:00,61.3,61.45,61.14,61.42,610966.0,59.8643,60.0108,59.708,59.9815,610966.0
2024-05-22 10:00:00,61.42,61.43,61.19,61.3,358312.0,59.9815,59.9912,59.7569,59.8643,358312.0
2024-05-22 10:30:00,61.3,61.39,61.01,61.02,326472.0,59.8643,59.9522,59.5811,59.5908,326472.0
2024-05-22 11:00:00,61.01,61.02,60.85,60.86,373631.0,59.5811,59.5908,59.4248,59.4346,373631.0
2024-05-22 11:30:00,60.86,61.0,60.83,60.97,293979.0,59.4346,59.5713,59.4053,59.542,293979.0
2024-05-22 12:00:00,60.98,61.12,60.97,61.06,229501.0,59.5518,59.6885,59.542,59.6299,229501.0
2024-05-22 12:30:00,61.07,61.11,61.01,61.01,224569.0,59.6397,59.6787,59.5811,59.5811,224569.0
2024-05-22 13:00:00,61.02,61.05,60.93,60.94,275198.0,59.5908,59.6201,59.503,59.5127,275198.0
2024-05-22 13:30:00,60.95,60.98,60.83,60.91,928621.0,59.5225,59.5518,59.4053,59.4834,928621.0
2024-05-22 14:00:00,60.91,60.96,60.59,60.6,526273.0,59.4834,59.5322,59.1709,59.1807,526273.0
2024-05-22 14:30:00,60.61,60.7,60.51,60.66,537173.0,59.1904,59.2783,59.0928,59.2393,537173.0
2024-05-22 15:00:00,60.65,60.81,60.62,60.72,727713.0,59.2295,59.3858,59.2002,59.2979,727713.0
2024-05-22 15:30:00,60.72,61.0,60.71,60.96,1828725.0,59.2979,59.5713,59.2881,59.5322,1828725.0
2024-05-23 09:30:00,60.75,60.78,60.33,60.38,1082694.0,59.3272,59.3565,58.917,58.9658,1082694.0
2024-05-23 10:00:00,60.37,60.58,60.24,60.29,502265.0,58.9561,59.1611,58.8291,58.8779,502265.0
2024-05-23 10:30:00,60.3,60.3,60.08,60.1,498362.0,58.8877,58.8877,58.6729,58.6924,498362.0
2024-05-23 11:00:00,60.1,60.25,60.08,60.17,359946.0,58.6924,58.8389,58.6729,58.7608,359946.0
2024-05-23 11:30:00,60.17,60.3,60.15,60.28,327963.0,58.7608,58.8877,58.7412,58.8682,327963.0
2024-05-23 12:00:00,60.28,60.32,60.13,60.15,329010.0,58.8682,58.9072,58.7217,58.7412,329010.0
2024-05-23 12:30:00,60.15,60.16,59.81,59.85,517147.0,58.7412,58.751,58.4092,58.4482,517147.0
2024-05-23 13:00:00,59.85,59.9,59.66,59.79,433529.0,58.4482,58.4971,58.2627,58.3897,433529.0
2024-05-23 13:30:00,59.79,59.8,59.48,59.54,619098.0,58.3897,58.3994,58.0869,58.1455,619098.0
2024-05-23 14:00:00,59.53,59.54,59.36,59.44,581908.0,58.1357,58.1455,57.9697,58.0478,581908.0
2024-05-23 14:30:00,59.43,59.64,59.39,59.51,565359.0,58.0381,58.2432,57.999,58.1162,565359.0
2024-05-23 15:00:00,59.51,59.58,59.41,59.54,984288.0,58.1162,58.1846,58.0186,58.1455,984288.0
2024-05-23 15:30:00,59.54,59.73,59.51,59.69,1781914.0,58.1455,58.3311,58.1162,58.292,1781914.0
2024-05-24 09:30:00,60.04,60.17,59.96,60.14,651739.0,58.6338,58.7608,58.5557,58.7315,651739.0
2024-05-24 10:00:00,60.14,60.39,60.13,60.34,588219.0,58.7315,58.9756,58.7217,58.9268,588219.0
2024-05-24 10:30:00,60.34,60.34,60.14,60.21,412515.0,58.9268,58.9268,58.7315,58.7998,412515.0
2024-05-24 11:00:00,60.22,60.27,60.0,60.05,348193.0,58.8096,58.8584,58.5947,58.6436,348193.0
2024-05-24 11:30:00,60.05,60.12,59.91,59.97,437752.0,58.6436,58.7119,58.5068,58.5654,437752.0
2024-05-24 12:00:00,59.98,60.03,59.9,59.98,416221.0,58.5752,58.624,58.4971,58.5752,416221.0
2024-05-24 12:30:00,59.98,59.99,59.87,59.88,369179.0,58.5752,58.585,58.4678,58.4775,369179.0
2024-05-24 13:00:00,59.87,60.0,59.87,59.98,225122.0,58.4678,58.5947,58.4678,58.5752,225122.0
2024-05-24 13:30:00,59.98,59.99,59.9,59.91,189124.0,58.5752,58.585,58.4971,58.5068,189124.0
2024-05-24 14:00:00,59.91,59.97,59.89,59.95,374229.0,58.5068,58.5654,58.4873,58.5459,374229.0
2024-05-24 14:30:00,59.95,60.17,59.94,60.04,421950.0,58.5459,58.7608,58.5361,58.6338,421950.0
2024-05-24 15:00:00,60.03,60.14,59.98,60.06,416734.0,58.624,58.7315,58.5752,58.6533,416734.0
2024-05-24 15:30:00,60.06,60.23,60.02,60.21,1190542.0,58.6533,58.8193,58.6143,58.7998,1190542.0
2024-05-28 09:30:00,59.97,60.18,59.79,60.07,687677.0,58.5654,58.7705,58.3897,58.6631,687677.0
2024-05-28 10:00:00,60.07,60.1,59.79,59.83,528527.0,58.6631,58.6924,58.3897,58.4287,528527.0
2024-05-28 10:30:00,59.83,59.86,59.65,59.69,426464.0,58.4287,58.458,58.2529,58.292,426464.0
2024-05-28 11:00:00,59.69,59.84,59.66,59.76,300690.0,58.292,58.4385,58.2627,58.3604,300690.0
2024-05-28 11:30:00,59.76,59.82,59.65,59.81,457756.0,58.3604,58.4189,58.2529,58.4092,457756.0
2024-05-28 12:00:00,59.8,59.81,59.65,59.67,364060.0,58.3994,58.4092,58.2529,58.2725,364060.0
2024-05-28 12:30:00,59.67,59.75,59.62,59.7,318039.0,58.2725,58.3506,58.2236,58.3018,318039.0
2024-05-28 13:00:00,59.7,59.7,59.42,59.43,367027.0,58.3018,58.3018,58.0283,58.0381,367027.0
2024-05-28 13:30:00,59.43,59.46,59.28,59.36,524211.0,58.0381,58.0674,57.8916,57.9697,524211.0
2024-05-28 14:00:00,59.35,59.45,59.31,59.32,392512.0,57.96,58.0576,57.9209,57.9307,392512.0
2024-05-28 14:30:00,59.31,59.33,59.21,59.3,599565.0,57.9209,57.9404,57.8232,57.9111,599565.0
2024-05-28 15:00:00,59.3,59.34,59.19,59.2,614664.0,57.9111,57.9502,57.8037,57.8135,614664.0
2024-05-28 15:30:00,59.21,59.52,59.2,59.48,1977807.0,57.8232,58.126,57.8135,58.0869,1977807.0
2024-05-29 09:30:00,58.87,58.87,58.42,58.64,880371.0,57.4912,57.4912,57.0517,57.2666,880371.0
2024-05-29 10:00:00,58.64,58.76,58.51,58.63,612824.0,57.2666,57.3838,57.1396,57.2568,612824.0
2024-05-29 10:30:00,58.64,58.79,58.53,58.72,592483.0,57.2666,57.4131,57.1592,57.3447,592483.0
2024-05-29 11:00:00,58.72,58.76,58.59,58.65,653951.0,57.3447,57.3838,57.2178,57.2764,653951.0
2024-05-29 11:30:00,58.65,58.66,58.57,58.64,554596.0,57.2764,57.2861,57.1982,57.2666,554596.0
2024-05-29 12:00:00,58.63,58.7,58.56,58.7,500028.0,57.2568,57.3252,57.1885,57.3252,500028.0
2024-05-29 12:30:00,58.7,58.74,58.61,58.7,285791.0,57.3252,57.3642,57.2373,57.3252,285791.0
2024-05-29 13:00:00,58.7,58.78,58.62,58.77,204652.0,57.3252,57.4033,57.2471,57.3935,204652.0
2024-05-29 13:30:00,58.78,58.9,58.69,58.87,349934.0,57.4033,57.5205,57.3154,57.4912,349934.0
2024-05-29 14:00:00,58.88,58.94,58.79,58.87,420923.0,57.501,57.5596,57.4131,57.4912,420923.0
2024-05-29 14:30:00,58.87,58.94,58.71,58.72,512500.0,57.4912,57.5596,57.3349,57.3447,512500.0
2024-05-29 15:00:00,58.71,58.9,58.71,58.86,428480.0,57.3349,57.5205,57.3349,57.4814,428480.0
2024-05-29 15:30:00,58.86,58.91,58.67,58.77,1821192.0,57.4814,57.5303,57.2959,57.3935,1821192.0
2024-05-30 09:30:00,58.82,59.33,58.66,58.74,799266.0,57.4424,57.9404,57.2861,57.3642,799266.0
2024-05-30 10:00:00,58.75,58.92,58.65,58.68,680367.0,57.374,57.54,57.2764,57.3056,680367.0
2024-05-30 10:30:00,58.68,58.74,58.6,58.72,550844.0,57.3056,57.3642,57.2275,57.3447,550844.0
2024-05-30 11:00:00,58.73,59.11,58.7,59.08,423096.0,57.3545,57.7256,57.3252,57.6963,423096.0
2024-05-30 11:30:00,59.08,59.1,58.72,58.78,675403.0,57.6963,57.7158,57.3447,57.4033,675403.0
2024-05-30 12:00:00,58.79,59.07,58.78,59.01,398473.0,57.4131,57.6865,57.4033,57.6279,398473.0
2024-05-30 12:30:00,59.0,59.2,58.95,59.18,516529.0,57.6182,57.8135,57.5693,57.7939,516529.0
2024-05-30 13:00:00,59.19,59.32,59.18,59.25,362776.0,57.8037,57.9307,57.7939,57.8623,362776.0
2024-05-30 13:30:00,59.25,59.38,59.22,59.37,494414.0,57.8623,57.9893,57.833,57.9795,494414.0
2024-05-30 14:00:00,59.38,59.38,59.21,59.33,421826.0,57.9893,57.9893,57.8232,57.9404,421826.0
2024-05-30 14:30:00,59.34,59.37,59.21,59.36,404472.0,57.9502,57.9795,57.8232,57.9697,404472.0
2024-05-30 15:00:00,59.36,59.39,59.3,59.38,526972.0,57.9697,57.999,57.9111,57.9893,526972.0
2024-05-30 15:30:00,59.38,59.39,59.01,59.21,2034404.0,57.9893,57.999,57.6279,57.8232,2034404.0
2024-05-31 09:30:00,59.27,59.61,59.27,59.37,466874.0,57.8818,58.2139,57.8818,57.9795,466874.0
2024-05-31 10:00:00,59.39,59.47,59.16,59.3,386181.0,57.999,58.0771,57.7744,57.9111,386181.0
2024-05-31 10:30:00,59.31,59.4,59.18,59.3,574845.0,57.9209,58.0088,57.7939,57.9111,574845.0
2024-05-31 11:00:00,59.3,59.34,59.16,59.28,420990.0,57.9111,57.9502,57.7744,57.8916,420990.0
2024-05-31 11:30:00,59.29,59.31,59.08,59.14,309481.0,57.9014,57.9209,57.6963,57.7549,309481.0
2024-05-31 12:00:00,59.14,59.14,58.97,59.1,319060.0,57.7549,57.7549,57.5889,57.7158,319060.0
2024-05-31 12:30:00,59.09,59.16,59.05,59.14,245881.0,57.706,57.7744,57.667,57.7549,245881.0
2024-05-31 13:00:00,59.14,59.19,59.1,59.16,388233.0,57.7549,57.8037,57.7158,57.7744,388233.0
2024-05-31 13:30:00,59.16,59.33,59.14,59.33,342629.0,57.7744,57.9404,57.7549,57.9404,342629.0
2024-05-31 14:00:00,59.32,59.53,59.29,59.48,482631.0,57.9307,58.1357,57.9014,58.0869,482631.0
2024-05-31 14:30:00,59.49,59.52,59.33,59.37,434469.0,58.0967,58.126,57.9404,57.9795,434469.0
2024-05-31 15:00:00,59.37,59.42,59.29,59.3,642187.0,57.9795,58.0283,57.9014,57.9111,642187.0
2024-05-31 15:30:00,59.3,59.99,59.23,59.93,2625031.0,57.9111,58.585,57.8428,58.5264,2625031.0
2024-06-03 09:30:00,60.2,60.2,59.39,59.57,1148358.0,58.79,58.79,57.999,58.1748,1148358.0
2024-06-03 10:00:00,59.58,59.72,59.47,59.54,596490.0,58.1846,58.3213,58.0771,58.1455,596490.0
2024-06-03 10:30:00,59.55,59.64,59.3,59.53,535372.0,58.1553,58.2432,57.9111,58.1357,535372.0
2024-06-03 11:00:00,59.52,59.54,59.15,59.2,518119.0,58.126,58.1455,57.7646,57.8135,518119.0
2024-06-03 11:30:00,59.19,59.21,58.76,58.8,543009.0,57.8037,57.8232,57.3838,57.4228,543009.0
2024-06-03 12:00:00,58.81,58.92,58.6,58.71,438200.0,57.4326,57.54,57.2275,57.3349,438200.0
2024-06-03 12:30:00,58.71,58.76,58.6,58.71,299415.0,57.3349,57.3838,57.2275,57.3349,299415.0
2024-06-03 13:00:00,58.71,58.75,58.6,58.72,334315.0,57.3349,57.374,57.2275,57.3447,334315.0
2024-06-03 13:30:00,58.71,58.93,58.7,58.91,401251.0,57.3349,57.5498,57.3252,57.5303,401251.0
2024-06-03 14:00:00,58.92,59.09,58.89,59.08,307138.0,57.54,57.706,57.5107,57.6963,307138.0
2024-06-03 14:30:00,59.07,59.26,59.07,59.23,380829.0,57.6865,57.8721,57.6865,57.8428,380829.0
2024-06-03 15:00:00,59.24,59.3,59.17,59.23,317529.0,57.8525,57.9111,57.7842,57.8428,317529.0
2024-06-03 15:30:00,59.23,59.37,59.19,59.34,1167247.0,57.8428,57.9795,57.8037,57.9502,1167247.0
2024-06-04 09:30:00,58.82,59.36,58.81,59.34,556860.0,57.4424,57.9697,57.4326,57.9502,556860.0
2024-06-04 10:00:00,59.36,59.48,58.88,58.96,1207285.0,57.9697,58.0869,57.501,57.5791,1207285.0
2024-06-04 10:30:00,58.95,59.08,58.65,58.67,458730.0,57.5693,57.6963,57.2764,57.2959,458730.0
2024-06-04 11:00:00,58.67,58.68,58.48,58.55,659938.0,57.2959,57.3056,57.1103,57.1787,659938.0
2024-06-04 11:30:00,58.55,58.62,58.46,58.47,493804.0,57.1787,57.2471,57.0908,57.1006,493804.0
2024-06-04 12:00:00,58.47,58.55,58.34,58.53,363907.0,57.1006,57.1787,56.9736,57.1592,363907.0
2024-06-04 12:30:00,58.54,58.61,58.46,58.59,422284.0,57.1689,57.2373,57.0908,57.2178,422284.0
2024-06-04 13:00:00,58.59,58.68,58.53,58.68,613063.0,57.2178,57.3056,57.1592,57.3056,613063.0
2024-06-04 13:30:00,58.68,58.69,58.51,58.58,498557.0,57.3056,57.3154,57.1396,57.208,498557.0
2024-06-04 14:00:00,58.58,58.74,58.55,58.69,778661.0,57.208,57.3642,57.1787,57.3154,778661.0
2024-06-04 14:30:00,58.7,58.81,58.66,58.71,566764.0,57.3252,57.4326,57.2861,57.3349,566764.0
2024-06-04 15:00:00,58.7,58.75,58.63,58.73,657629.0,57.3252,57.374,57.2568,57.3545,657629.0
2024-06-04 15:30:00,58.72,58.8,58.67,58.7,1592519.0,57.3447,57.4228,57.2959,57.3252,1592519.0
2024-06-05 09:30:00,58.86,58.92,58.54,58.73,446208.0,57.4814,57.54,57.1689,57.3545,446208.0
2024-06-05 10:00:00,58.72,58.72,58.44,58.47,495446.0,57.3447,57.3447,57.0713,57.1006,495446.0
2024-06-05 10:30:00,58.47,58.62,58.41,58.45,552627.0,57.1006,57.2471,57.042,57.081,552627.0
2024-06-05 11:00:00,58.45,58.6,58.42,58.46,405451.0,57.081,57.2275,57.0517,57.0908,405451.0
2024-06-05 11:30:00,58.46,58.51,58.39,58.46,369270.0,57.0908,57.1396,57.0224,57.0908,369270.0
2024-06-05 12:00:00,58.46,58.49,58.32,58.41,679442.0,57.0908,57.1201,56.9541,57.042,679442.0
2024-06-05 12:30:00,58.41,58.46,58.25,58.28,383472.0,57.042,57.0908,56.8857,56.915,383472.0
2024-06-05 13:00:00,58.28,58.29,58.12,58.28,458634.0,56.915,56.9248,56.7588,56.915,458634.0
2024-06-05 13:30:00,58.27,58.39,58.25,58.39,449246.0,56.9053,57.0224,56.8857,57.0224,449246.0
2024-06-05 14:00:00,58.39,58.56,58.38,58.48,462236.0,57.0224,57.1885,57.0127,57.1103,462236.0
2024-06-05 14:30:00,58.48,58.64,58.47,58.56,427783.0,57.1103,57.2666,57.1006,57.1885,427783.0
2024-06-05 15:00:00,58.57,58.67,58.55,58.61,579518.0,57.1982,57.2959,57.1787,57.2373,579518.0
2024-06-05 15:30:00,58.62,58.7,58.48,58.68,1953196.0,57.2471,57.3252,57.1103,57.3056,1953196.0
2024-06-06 09:30:00,58.78,59.0,58.63,58.93,663766.0,57.4033,57.6182,57.2568,57.5498,663766.0
2024-06-06 10:00:00,58.93,58.96,58.61,58.69,398320.0,57.5498,57.5791,57.2373,57.3154,398320.0
2024-06-06 10:30:00,58.69,58.71,58.44,58.5,1191029.0,57.3154,57.3349,57.0713,57.1299,1191029.0
2024-06-06 11:00:00,58.5,58.55,58.24,58.33,977512.0,57.1299,57.1787,56.876,56.9638,977512.0
2024-06-06 11:30:00,58.32,58.37,57.92,58.04,1104737.0,56.9541,57.0029,56.5634,56.6806,1104737.0
2024-06-06 12:00:00,58.05,58.05,57.67,57.7,2128257.0,56.6904,56.6904,56.3193,56.3486,2128257.0
2024-06-06 12:30:00,57.69,57.76,57.5,57.58,774211.0,56.3388,56.4072,56.1533,56.2314,774211.0
2024-06-06 13:00:00,57.58,57.92,57.56,57.91,448851.0,56.2314,56.5634,56.2119,56.5537,448851.0
2024-06-06 13:30:00,57.92,58.07,57.88,57.95,562187.0,56.5634,56.7099,56.5244,56.5927,562187.0
2024-06-06 14:00:00,57.94,57.96,57.71,57.8,459164.0,56.583,56.6025,56.3584,56.4463,459164.0
2024-06-06 14:30:00,57.79,58.03,57.76,57.94,530709.0,56.4365,56.6709,56.4072,56.583,530709.0
2024-06-06 15:00:00,57.94,58.01,57.81,57.88,712782.0,56.583,56.6513,56.456,56.5244,712782.0
2024-06-06 15:30:00,57.87,57.87,57.64,57.75,3509448.0,56.5146,56.5146,56.29,56.3974,3509448.0
2024-06-07 09:30:00,57.57,58.37,57.57,58.35,1032205.0,56.2216,57.0029,56.2216,56.9834,1032205.0
2024-06-07 10:00:00,58.34,58.47,58.04,58.4,1145377.0,56.9736,57.1006,56.6806,57.0322,1145377.0
2024-06-07 10:30:00,58.39,58.66,58.28,58.52,727843.0,57.0224,57.2861,56.915,57.1494,727843.0
2024-06-07 11:00:00,58.52,58.52,58.27,58.3,420529.0,57.1494,57.1494,56.9053,56.9345,420529.0
2024-06-07 11:30:00,58.3,58.34,58.15,58.18,337936.0,56.9345,56.9736,56.7881,56.8174,337936.0
2024-06-07 12:00:00,58.18,58.43,58.14,58.39,391547.0,56.8174,57.0615,56.7783,57.0224,391547.0
2024-06-07 12:30:00,58.4,58.49,58.23,58.49,555818.0,57.0322,57.1201,56.8662,57.1201,555818.0
2024-06-07 13:00:00,58.49,58.61,58.38,58.57,433052.0,57.1201,57.2373,57.0127,57.1982,433052.0
2024-06-07 13:30:00,58.56,58.57,58.44,58.53,369587.0,57.1885,57.1982,57.0713,57.1592,369587.0
2024-06-07 14:00:00,58.52,58.57,58.31,58.51,330886.0,57.1494,57.1982,56.9443,57.1396,330886.0
2024-06-07 14:30:00,58.5,58.68,58.47,58.6,477257.0,57.1299,57.3056,57.1006,57.2275,477257.0
2024-06-07 15:00:00,58.6,58.65,58.45,58.55,530971.0,57.2275,57.2764,57.081,57.1787,530971.0
2024-06-07 15:30:00,58.55,58.56,58.3,58.36,2447102.0,57.1787,57.1885,56.9345,56.9931,2447102.0
2024-06-10 09:30:00,57.9,58.13,57.37,57.85,909966.0,56.5439,56.7685,56.0263,56.4951,909966.0
2024-06-10 10:00:00,57.87,57.88,57.67,57.75,437056.0,56.5146,56.5244,56.3193,56.3974,437056.0
2024-06-10 10:30:00,57.76,57.76,57.45,57.46,486702.0,56.4072,56.4072,56.1045,56.1142,486702.0
2024-06-10 11:00:00,57.46,57.76,57.41,57.76,457220.0,56.1142,56.4072,56.0654,56.4072,457220.0
2024-06-10 11:30:00,57.76,57.82,57.68,57.8,392762.0,56.4072,56.4658,56.3291,56.4463,392762.0
2024-06-10 12:00:00,57.8,57.91,57.71,57.73,297268.0,56.4463,56.5537,56.3584,56.3779,297268.0
2024-06-10 12:30:00,57.73,57.84,57.7,57.8,273651.0,56.3779,56.4853,56.3486,56.4463,273651.0
2024-06-10 13:00:00,57.8,57.82,57.62,57.82,338899.0,56.4463,56.4658,56.2705,56.4658,338899.0
2024-06-10 13:30:00,57.82,57.94,57.82,57.84,388976.0,56.4658,56.583,56.4658,56.4853,388976.0
2024-06-10 14:00:00,57.84,57.94,57.77,57.92,445648.0,56.4853,56.583,56.417,56.5634,445648.0
2024-06-10 14:30:00,57.92,58.12,57.89,58.04,422524.0,56.5634,56.7588,56.5342,56.6806,422524.0
2024-06-10 15:00:00,58.04,58.1,57.99,58.08,482481.0,56.6806,56.7392,56.6318,56.7197,482481.0
2024-06-10 15:30:00,58.08,58.1,57.84,57.96,1724262.0,56.7197,56.7392,56.4853,56.6025,1724262.0
2024-06-11 09:30:00,57.75,57.75,56.79,56.93,1302529.0,56.3974,56.3974,55.4599,55.5966,1302529.0
2024-06-11 10:00:00,56.93,56.98,56.67,56.68,845543.0,55.5966,55.6455,55.3427,55.3525,845543.0
2024-06-11 10:30:00,56.67,56.74,56.51,56.7,1191352.0,55.3427,55.4111,55.1865,55.372,1191352.0
2024-06-11 11:00:00,56.7,57.09,56.7,57.05,1665964.0,55.372,55.7529,55.372,55.7138,1665964.0
2024-06-11 11:30:00,57.05,57.22,57.02,57.19,562093.0,55.7138,55.8798,55.6845,55.8505,562093.0
2024-06-11 12:00:00,57.19,57.3,57.1,57.26,715786.0,55.8505,55.958,55.7627,55.9189,715786.0
2024-06-11 12:30:00,57.26,57.47,57.25,57.3,775236.0,55.9189,56.124,55.9091,55.958,775236.0
2024-06-11 13:00:00,57.3,57.32,57.09,57.31,643701.0,55.958,55.9775,55.7529,55.9677,643701.0
2024-06-11 13:30:00,57.32,57.55,57.3,57.41,820967.0,55.9775,56.2021,55.958,56.0654,820967.0
2024-06-11 14:00:00,57.42,57.44,57.26,57.38,644496.0,56.0752,56.0947,55.9189,56.0361,644496.0
2024-06-11 14:30:00,57.39,57.52,57.38,57.43,705322.0,56.0459,56.1728,56.0361,56.0849,705322.0
2024-06-11 15:00:00,57.43,57.52,57.32,57.32,1199883.0,56.0849,56.1728,55.9775,55.9775,1199883.0
2024-06-11 15:30:00,57.32,57.36,57.04,57.12,2419766.0,55.9775,56.0166,55.7041,55.7822,2419766.0
2024-06-12 09:30:00,58.28,58.45,57.76,57.91,1639781.0,56.915,57.081,56.4072,56.5537,1639781.0
2024-06-12 10:00:00,57.91,57.96,57.7,57.89,1235610.0,56.5537,56.6025,56.3486,56.5342,1235610.0
2024-06-12 10:30:00,57.89,58.07,57.7,57.78,845585.0,56.5342,56.7099,56.3486,56.4267,845585.0
2024-06-12 11:00:00,57.77,57.81,57.49,57.66,851858.0,56.417,56.456,56.1435,56.3095,851858.0
2024-06-12 11:30:00,57.66,57.69,57.4,57.51,823998.0,56.3095,56.3388,56.0556,56.1631,823998.0
2024-06-12 12:00:00,57.51,57.74,57.5,57.64,642694.0,56.1631,56.3877,56.1533,56.29,642694.0
2024-06-12 12:30:00,57.64,57.66,57.4,57.5,503540.0,56.29,56.3095,56.0556,56.1533,503540.0
2024-06-12 13:00:00,57.51,57.63,57.49,57.58,519906.0,56.1631,56.2802,56.1435,56.2314,519906.0
2024-06-12 13:30:00,57.58,57.62,57.44,57.47,575791.0,56.2314,56.2705,56.0947,56.124,575791.0
2024-06-12 14:00:00,57.47,57.52,57.27,57.38,949595.0,56.124,56.1728,55.9287,56.0361,949595.0
2024-06-12 14:30:00,57.37,57.47,57.21,57.39,848639.0,56.0263,56.124,55.8701,56.0459,848639.0
2024-06-12 15:00:00,57.39,57.56,57.15,57.17,768199.0,56.0459,56.2119,55.8115,55.831,768199.0
2024-06-12 15:30:00,57.18,57.36,57.15,57.28,2086181.0,55.8408,56.0166,55.8115,55.9384,2086181.0
2024-06-13 09:30:00,57.45,57.45,56.69,57.03,1173902.0,56.1045,56.1045,55.3623,55.6943,1173902.0
2024-06-13 10:00:00,57.0,57.44,56.99,57.18,764538.0,55.665,56.0947,55.6552,55.8408,764538.0
2024-06-13 10:30:00,57.17,57.27,56.95,57.21,839490.0,55.831,55.9287,55.6162,55.8701,839490.0
2024-06-13 11:00:00,57.2,57.23,57.08,57.19,612842.0,55.8603,55.8896,55.7431,55.8505,612842.0
2024-06-13 11:30:00,57.19,57.31,57.07,57.2,595697.0,55.8505,55.9677,55.7334,55.8603,595697.0
2024-06-13 12:00:00,57.2,57.23,57.08,57.13,510381.0,55.8603,55.8896,55.7431,55.792,510381.0
2024-06-13 12:30:00,57.12,57.34,57.06,57.3,441137.0,55.7822,55.997,55.7236,55.958,441137.0
2024-06-13 13:00:00,57.3,57.62,57.29,57.53,638120.0,55.958,56.2705,55.9482,56.1826,638120.0
2024-06-13 13:30:00,57.53,57.59,57.45,57.54,631351.0,56.1826,56.2412,56.1045,56.1923,631351.0
2024-06-13 14:00:00,57.55,57.59,57.39,57.45,656550.0,56.2021,56.2412,56.0459,56.1045,656550.0
2024-06-13 14:30:00,57.45,57.5,57.38,57.44,749515.0,56.1045,56.1533,56.0361,56.0947,749515.0
2024-06-13 15:00:00,57.44,57.47,57.35,57.42,1027715.0,56.0947,56.124,56.0068,56.0752,1027715.0
2024-06-13 15:30:00,57.41,57.49,57.25,57.25,2420635.0,56.0654,56.1435,55.9091,55.9091,2420635.0
2024-06-14 09:30:00,56.99,57.42,56.96,57.13,948017.0,55.6552,56.0752,55.6259,55.792,948017.0
2024-06-14 10:00:00,57.12,57.12,56.62,56.86,1853668.0,55.7822,55.7822,55.2939,55.5283,1853668.0
2024-06-14 10:30:00,56.87,57.19,56.77,57.19,593253.0,55.538,55.8505,55.4404,55.8505,593253.0
2024-06-14 11:00:00,57.19,57.52,57.18,57.5,669598.0,55.8505,56.1728,55.8408,56.1533,669598.0
2024-06-14 11:30:00,57.51,57.61,57.39,57.54,774715.0,56.1631,56.2607,56.0459,56.1923,774715.0
2024-06-14 12:00:00,57.54,57.55,57.4,57.43,517516.0,56.1923,56.2021,56.0556,56.0849,517516.0
2024-06-14 12:30:00,57.43,57.59,57.42,57.57,461215.0,56.0849,56.2412,56.0752,56.2216,461215.0
2024-06-14 13:00:00,57.57,57.58,57.34,57.35,380225.0,56.2216,56.2314,55.997,56.0068,380225.0
2024-06-14 13:30:00,57.35,57.35,57.12,57.13,452981.0,56.0068,56.0068,55.7822,55.792,452981.0
2024-06-14 14:00:00,57.13,57.27,57.09,57.21,420323.0,55.792,55.9287,55.7529,55.8701,420323.0
2024-06-14 14:30:00,57.21,57.31,57.16,57.22,900688.0,55.8701,55.9677,55.8212,55.8798,900688.0
2024-06-14 15:00:00,57.21,57.31,57.19,57.28,979897.0,55.8701,55.9677,55.8505,55.9384,979897.0
2024-06-14 15:30:00,57.27,57.42,57.22,57.42,1667892.0,55.9287,56.0752,55.8798,56.0752,1667892.0
2024-06-17 09:30:00,57.21,57.66,57.07,57.41,1158547.0,55.8701,56.3095,55.7334,56.0654,1158547.0
2024-06-17 10:00:00,57.41,57.66,57.4,57.55,961563.0,56.0654,56.3095,56.0556,56.2021,961563.0
2024-06-17 10:30:00,57.55,57.61,57.44,57.6,692905.0,56.2021,56.2607,56.0947,56.2509,692905.0
2024-06-17 11:00:00,57.61,57.74,57.6,57.7,651643.0,56.2607,56.3877,56.2509,56.3486,651643.0
2024-06-17 11:30:00,57.7,57.71,57.5,57.61,528861.0,56.3486,56.3584,56.1533,56.2607,528861.0
2024-06-17 12:00:00,57.61,57.92,57.6,57.91,596452.0,56.2607,56.5634,56.2509,56.5537,596452.0
2024-06-17 12:30:00,57.92,57.96,57.82,57.85,603547.0,56.5634,56.6025,56.4658,56.4951,603547.0
2024-06-17 13:00:00,57.86,57.91,57.65,57.67,414386.0,56.5049,56.5537,56.2998,56.3193,414386.0
2024-06-17 13:30:00,57.66,57.73,57.59,57.6,445172.0,56.3095,56.3779,56.2412,56.2509,445172.0
2024-06-17 14:00:00,57.6,58.0,57.54,58.0,859046.0,56.2509,56.6416,56.1923,56.6416,859046.0
2024-06-17 14:30:00,57.99,58.17,57.96,58.03,1061972.0,56.6318,56.8076,56.6025,56.6709,1061972.0
2024-06-17 15:00:00,58.02,58.21,57.97,58.12,1353294.0,56.6611,56.8467,56.6123,56.7588,1353294.0
2024-06-17 15:30:00,58.11,58.25,58.04,58.24,2536260.0,56.749,56.8857,56.6806,56.876,2536260.0
2024-06-18 09:30:00,58.21,58.97,57.9,58.83,1224232.0,56.8467,57.5889,56.5439,57.4521,1224232.0
2024-06-18 10:00:00,58.83,58.93,58.6,58.61,807330.0,57.4521,57.5498,57.2275,57.2373,807330.0
2024-06-18 10:30:00,58.62,58.83,58.59,58.69,477618.0,57.2471,57.4521,57.2178,57.3154,477618.0
2024-06-18 11:00:00,58.69,58.85,58.65,58.78,460584.0,57.3154,57.4717,57.2764,57.4033,460584.0
2024-06-18 11:30:00,58.77,59.02,58.77,59.02,591277.0,57.3935,57.6377,57.3935,57.6377,591277.0
2024-06-18 12:00:00,59.02,59.05,58.79,58.8,411221.0,57.6377,57.667,57.4131,57.4228,411221.0
2024-06-18 12:30:00,58.8,58.82,58.67,58.69,449331.0,57.4228,57.4424,57.2959,57.3154,449331.0
2024-06-18 13:00:00,58.68,58.75,58.59,58.73,530670.0,57.3056,57.374,57.2178,57.3545,530670.0
2024-06-18 13:30:00,58.73,59.0,58.72,58.89,533402.0,57.3545,57.6182,57.3447,57.5107,533402.0
2024-06-18 14:00:00,58.89,59.0,58.84,58.98,519815.0,57.5107,57.6182,57.4619,57.5986,519815.0
2024-06-18 14:30:00,58.98,59.04,58.8,58.84,726624.0,57.5986,57.6572,57.4228,57.4619,726624.0
2024-06-18 15:00:00,58.83,58.85,58.65,58.83,508366.0,57.4521,57.4717,57.2764,57.4521,508366.0
2024-06-18 15:30:00,58.82,59.04,58.79,59.04,1688402.0,57.4424,57.6572,57.4131,57.6572,1688402.0
2024-06-20 09:30:00,58.74,59.02,58.59,58.71,840072.0,57.3642,57.6377,57.2178,57.3349,840072.0
2024-06-20 10:00:00,58.71,59.08,58.69,59.01,731379.0,57.3349,57.6963,57.3154,57.6279,731379.0
2024-06-20 10:30:00,59.02,59.06,58.65,58.7,447516.0,57.6377,57.6767,57.2764,57.3252,447516.0
2024-06-20 11:00:00,58.7,58.81,58.64,58.65,388529.0,57.3252,57.4326,57.2666,57.2764,388529.0
2024-06-20 11:30:00,58.65,58.75,58.61,58.68,245266.0,57.2764,57.374,57.2373,57.3056,245266.0
2024-06-20 12:00:00,58.68,58.9,58.68,58.76,300411.0,57.3056,57.5205,57.3056,57.3838,300411.0
2024-06-20 12:30:00,58.76,58.98,58.7,58.98,419694.0,57.3838,57.5986,57.3252,57.5986,419694.0
2024-06-20 13:00:00,58.98,58.99,58.83,58.98,307550.0,57.5986,57.6084,57.4521,57.5986,307550.0
2024-06-20 13:30:00,58.98,59.13,58.94,59.1,437199.0,57.5986,57.7451,57.5596,57.7158,437199.0
2024-06-20 14:00:00,59.11,59.19,59.08,59.12,390851.0,57.7256,57.8037,57.6963,57.7353,390851.0
2024-06-20 14:30:00,59.12,59.19,58.97,59.16,462748.0,57.7353,57.8037,57.5889,57.7744,462748.0
2024-06-20 15:00:00,59.17,59.2,58.77,58.84,790439.0,57.7842,57.8135,57.3935,57.4619,790439.0
2024-06-20 15:30:00,58.84,59.01,58.78,58.97,1707409.0,57.4619,57.6279,57.4033,57.5889,1707409.0
2024-06-21 09:30:00,58.3,58.46,57.32,57.76,5591655.0,56.9345,57.0908,55.9775,56.4072,5591655.0
2024-06-21 10:00:00,57.77,58.29,57.66,58.18,1451061.0,56.417,56.9248,56.3095,56.8174,1451061.0
2024-06-21 10:30:00,58.19,58.42,58.11,58.13,854912.0,56.8271,57.0517,56.749,56.7685,854912.0
2024-06-21 11:00:00,58.12,58.3,58.02,58.05,613461.0,56.7588,56.9345,56.6611,56.6904,613461.0
2024-06-21 11:30:00,58.05,58.05,57.81,57.95,587300.0,56.6904,56.6904,56.456,56.5927,587300.0
2024-06-21 12:00:00,57.95,58.18,57.87,58.14,1061667.0,56.5927,56.8174,56.5146,56.7783,1061667.0
2024-06-21 12:30:00,58.14,58.22,58.04,58.17,327017.0,56.7783,56.8564,56.6806,56.8076,327017.0
2024-06-21 13:00:00,58.17,58.36,58.15,58.33,384147.0,56.8076,56.9931,56.7881,56.9638,384147.0
2024-06-21 13:30:00,58.34,58.42,58.27,58.33,651465.0,56.9736,57.0517,56.9053,56.9638,651465.0
2024-06-21 14:00:00,58.32,58.4,58.19,58.4,494511.0,56.9541,57.0322,56.8271,57.0322,494511.0
2024-06-21 14:30:00,58.39,58.39,58.23,58.27,618841.0,57.0224,57.0224,56.8662,56.9053,618841.0
2024-06-21 15:00:00,58.27,58.39,58.16,58.2,741757.0,56.9053,57.0224,56.7978,56.8369,741757.0
2024-06-21 15:30:00,58.21,58.36,58.08,58.11,3808291.0,56.8467,56.9931,56.7197,56.749,3808291.0
2024-06-24 09:30:00,58.49,58.97,58.27,58.93,907950.0,57.1201,57.5889,56.9053,57.5498,907950.0
2024-06-24 10:00:00,58.94,59.36,58.86,59.36,775580.0,57.5596,57.9697,57.4814,57.9697,775580.0
2024-06-24 10:30:00,59.35,59.45,59.17,59.27,766349.0,57.96,58.0576,57.7842,57.8818,766349.0
2024-06-24 11:00:00,59.26,59.3,59.13,59.2,403326.0,57.8721,57.9111,57.7451,57.8135,403326.0
2024-06-24 11:30:00,59.2,59.27,59.02,59.21,282258.0,57.8135,57.8818,57.6377,57.8232,282258.0
2024-06-24 12:00:00,59.2,59.31,59.12,59.14,409036.0,57.8135,57.9209,57.7353,57.7549,409036.0
2024-06-24 12:30:00,59.13,59.19,59.08,59.11,472361.0,57.7451,57.8037,57.6963,57.7256,472361.0
2024-06-24 13:00:00,59.12,59.2,58.99,59.15,569019.0,57.7353,57.8135,57.6084,57.7646,569019.0
2024-06-24 13:30:00,59.15,59.2,59.02,59.12,299872.0,57.7646,57.8135,57.6377,57.7353,299872.0
2024-06-24 14:00:00,59.11,59.2,59.08,59.15,373225.0,57.7256,57.8135,57.6963,57.7646,373225.0
2024-06-24 14:30:00,59.14,59.23,59.14,59.2,346526.0,57.7549,57.8428,57.7549,57.8135,346526.0
2024-06-24 15:00:00,59.19,59.46,59.16,59.22,724329.0,57.8037,58.0674,57.7744,57.833,724329.0
2024-06-24 15:30:00,59.22,59.23,58.91,59.0,2556637.0,57.833,57.8428,57.5303,57.6182,2556637.0
2024-06-25 09:30:00,58.77,59.0,58.56,58.61,720961.0,57.3935,57.6182,57.1885,57.2373,720961.0
2024-06-25 10:00:00,58.59,58.68,58.44,58.46,484437.0,57.2178,57.3056,57.0713,57.0908,484437.0
2024-06-25 10:30:00,58.46,58.51,58.29,58.51,584583.0,57.0908,57.1396,56.9248,57.1396,584583.0
2024-06-25 11:00:00,58.5,58.5,58.21,58.28,393244.0,57.1299,57.1299,56.8467,56.915,393244.0
2024-06-25 11:30:00,58.27,58.34,58.21,58.21,343370.0,56.9053,56.9736,56.8467,56.8467,343370.0
2024-06-25 12:00:00,58.22,58.31,58.16,58.22,312532.0,56.8564,56.9443,56.7978,56.8564,312532.0
2024-06-25 12:30:00,58.21,58.45,58.12,58.45,438372.0,56.8467,57.081,56.7588,57.081,438372.0
2024-06-25 13:00:00,58.44,58.58,58.41,58.57,343302.0,57.0713,57.208,57.042,57.1982,343302.0
2024-06-25 13:30:00,58.57,58.57,58.28,58.29,313454.0,57.1982,57.1982,56.915,56.9248,313454.0
2024-06-25 14:00:00,58.28,58.36,58.24,58.35,358904.0,56.915,56.9931,56.876,56.9834,358904.0
2024-06-25 14:30:00,58.35,58.42,57.69,57.84,2478156.0,56.9834,57.0517,56.3388,56.4853,2478156.0
2024-06-25 15:00:00,57.84,57.9,57.4,57.55,4786082.0,56.4853,56.5439,56.0556,56.2021,4786082.0
2024-06-25 15:30:00,57.55,57.58,57.18,57.2,7826034.0,56.2021,56.2314,55.8408,55.8603,7826034.0
2024-06-26 09:30:00,57.22,57.8,56.82,57.46,1371435.0,55.8798,56.4463,55.4892,56.1142,1371435.0
2024-06-26 10:00:00,57.47,57.55,57.32,57.37,597193.0,56.124,56.2021,55.9775,56.0263,597193.0
2024-06-26 10:30:00,57.36,57.54,57.23,57.53,463383.0,56.0166,56.1923,55.8896,56.1826,463383.0
2024-06-26 11:00:00,57.53,57.61,57.36,57.52,365410.0,56.1826,56.2607,56.0166,56.1728,365410.0
2024-06-26 11:30:00,57.52,57.52,57.12,57.21,1023333.0,56.1728,56.1728,55.7822,55.8701,1023333.0
2024-06-26 12:00:00,57.2,57.23,57.0,57.08,969450.0,55.8603,55.8896,55.665,55.7431,969450.0
2024-06-26 12:30:00,57.09,57.1,56.89,56.94,884276.0,55.7529,55.7627,55.5576,55.6064,884276.0
2024-06-26 13:00:00,56.95,57.08,56.87,57.01,1714300.0,55.6162,55.7431,55.538,55.6748,1714300.0
2024-06-26 13:30:00,57.0,57.11,56.97,57.0,2491292.0,55.665,55.7724,55.6357,55.665,2491292.0
2024-06-26 14:00:00,57.0,57.17,57.0,57.15,2263776.0,55.665,55.831,55.665,55.8115,2263776.0
2024-06-26 14:30:00,57.15,57.24,57.07,57.14,1547905.0,55.8115,55.8994,55.7334,55.8017,1547905.0
2024-06-26 15:00:00,57.15,57.21,57.03,57.1,2193029.0,55.8115,55.8701,55.6943,55.7627,2193029.0
2024-06-26 15:30:00,57.09,57.26,56.95,57.02,6122353.0,55.7529,55.9189,55.6162,55.6845,6122353.0
2024-06-27 09:30:00,56.41,57.05,56.33,56.9,1626821.0,55.0888,55.7138,55.0107,55.5673,1626821.0
2024-06-27 10:00:00,56.89,56.98,56.68,56.93,785813.0,55.5576,55.6455,55.3525,55.5966,785813.0
2024-06-27 10:30:00,56.93,57.1,56.9,56.98,805667.0,55.5966,55.7627,55.5673,55.6455,805667.0
2024-06-27 11:00:00,56.98,57.11,56.86,57.11,558651.0,55.6455,55.7724,55.5283,55.7724,558651.0
2024-06-27 11:30:00,57.12,57.34,57.1,57.26,480699.0,55.7822,55.997,55.7627,55.9189,480699.0
2024-06-27 12:00:00,57.26,57.33,57.01,57.24,419411.0,55.9189,55.9873,55.6748,55.8994,419411.0
2024-06-27 12:30:00,57.24,57.34,57.16,57.17,377391.0,55.8994,55.997,55.8212,55.831,377391.0
2024-06-27 13:00:00,57.17,57.24,57.13,57.16,352386.0,55.831,55.8994,55.792,55.8212,352386.0
2024-06-27 13:30:00,57.16,57.22,57.01,57.07,739705.0,55.8212,55.8798,55.6748,55.7334,739705.0
2024-06-27 14:00:00,57.08,57.08,56.89,56.93,401977.0,55.7431,55.7431,55.5576,55.5966,401977.0
2024-06-27 14:30:00,56.93,57.15,56.85,57.15,499691.0,55.5966,55.8115,55.5185,55.8115,499691.0
2024-06-27 15:00:00,57.15,57.25,57.08,57.22,566888.0,55.8115,55.9091,55.7431,55.8798,566888.0
2024-06-27 15:30:00,57.22,57.47,57.17,57.47,1867287.0,55.8798,56.124,55.831,56.124,1867287.0
2024-06-28 09:30:00,58.09,59.12,58.09,58.48,2127045.0,56.7295,57.7353,56.7295,57.1103,2127045.0
2024-06-28 10:00:00,58.49,58.95,58.43,58.85,1293411.0,57.1201,57.5693,57.0615,57.4717,1293411.0
2024-06-28 10:30:00,58.85,59.16,58.84,58.96,1327302.0,57.4717,57.7744,57.4619,57.5791,1327302.0
2024-06-28 11:00:00,58.96,59.1,58.86,58.97,1041042.0,57.5791,57.7158,57.4814,57.5889,1041042.0
2024-06-28 11:30:00,58.96,59.08,58.91,58.92,767479.0,57.5791,57.6963,57.5303,57.54,767479.0
2024-06-28 12:00:00,58.91,59.06,58.8,59.05,589085.0,57.5303,57.6767,57.4228,57.667,589085.0
2024-06-28 12:30:00,59.05,59.15,58.99,59.04,645746.0,57.667,57.7646,57.6084,57.6572,645746.0
2024-06-28 13:00:00,59.03,59.23,59.0,59.05,474068.0,57.6475,57.8428,57.6182,57.667,474068.0
2024-06-28 13:30:00,59.05,59.19,59.04,59.17,635664.0,57.667,57.8037,57.6572,57.7842,635664.0
2024-06-28 14:00:00,59.17,59.26,59.04,59.05,899306.0,57.7842,57.8721,57.6572,57.667,899306.0
2024-06-28 14:30:00,59.05,59.21,58.96,59.14,593593.0,57.667,57.8232,57.5791,57.7549,593593.0
2024-06-28 15:00:00,59.14,59.18,58.97,59.18,829880.0,57.7549,57.7939,57.5889,57.7939,829880.0
2024-06-28 15:30:00,59.18,59.45,59.13,59.39,3281155.0,57.7939,58.0576,57.7451,57.999,3281155.0
2024-07-01 09:30:00,59.61,60.13,59.57,59.98,1247989.0,58.2139,58.7217,58.1748,58.5752,1247989.0
2024-07-01 10:00:00,60.01,60.16,59.67,59.82,1166664.0,58.6045,58.751,58.2725,58.4189,1166664.0
2024-07-01 10:30:00,59.83,59.88,59.68,59.83,617879.0,58.4287,58.4775,58.2822,58.4287,617879.0
2024-07-01 11:00:00,59.82,60.39,59.75,60.38,822617.0,58.4189,58.9756,58.3506,58.9658,822617.0
2024-07-01 11:30:00,60.39,60.55,60.38,60.42,898200.0,58.9756,59.1319,58.9658,59.0049,898200.0
2024-07-01 12:00:00,60.43,60.43,60.26,60.42,479185.0,59.0147,59.0147,58.8486,59.0049,479185.0
2024-07-01 12:30:00,60.41,60.48,60.21,60.26,674259.0,58.9951,59.0635,58.7998,58.8486,674259.0
2024-07-01 13:00:00,60.27,60.43,60.21,60.37,251935.0,58.8584,59.0147,58.7998,58.9561,251935.0
2024-07-01 13:30:00,60.37,60.48,60.34,60.46,338398.0,58.9561,59.0635,58.9268,59.044,338398.0
2024-07-01 14:00:00,60.46,60.47,60.37,60.39,568600.0,59.044,59.0537,58.9561,58.9756,568600.0
2024-07-01 14:30:00,60.39,60.54,60.34,60.51,470459.0,58.9756,59.1221,58.9268,59.0928,470459.0
2024-07-01 15:00:00,60.5,60.51,60.37,60.43,536417.0,59.083,59.0928,58.9561,59.0147,536417.0
2024-07-01 15:30:00,60.43,60.61,60.39,60.59,1912792.0,59.0147,59.1904,58.9756,59.1709,1912792.0
2024-07-02 09:30:00,60.49,60.58,60.21,60.47,641618.0,59.0733,59.1611,58.7998,59.0537,641618.0
2024-07-02 10:00:00,60.48,60.57,60.29,60.35,455690.0,59.0635,59.1514,58.8779,58.9365,455690.0
2024-07-02 10:30:00,60.35,60.4,60.18,60.31,265235.0,58.9365,58.9854,58.7705,58.8975,265235.0
2024-07-02 11:00:00,60.3,60.36,60.14,60.16,340363.0,58.8877,58.9463,58.7315,58.751,340363.0
2024-07-02 11:30:00,60.17,60.41,60.16,60.39,344336.0,58.7608,58.9951,58.751,58.9756,344336.0
2024-07-02 12:00:00,60.39,60.57,60.35,60.53,306397.0,58.9756,59.1514,58.9365,59.1123,306397.0
2024-07-02 12:30:00,60.53,61.18,60.52,60.71,379747.0,59.1123,59.7471,59.1026,59.2881,379747.0
2024-07-02 13:00:00,60.7,60.82,60.58,60.59,366353.0,59.2783,59.3955,59.1611,59.1709,366353.0
2024-07-02 13:30:00,60.59,60.82,60.57,60.71,352002.0,59.1709,59.3955,59.1514,59.2881,352002.0
2024-07-02 14:00:00,60.71,60.72,60.62,60.66,269927.0,59.2881,59.2979,59.2002,59.2393,269927.0
2024-07-02 14:30:00,60.67,60.73,60.63,60.63,376690.0,59.249,59.3076,59.21,59.21,376690.0
2024-07-02 15:00:00,60.64,60.91,60.57,60.9,476066.0,59.2197,59.4834,59.1514,59.4737,476066.0
2024-07-02 15:30:00,60.89,60.99,60.82,60.98,1461921.0,59.4639,59.5615,59.3955,59.5518,1461921.0
2024-07-03 09:30:00,61.0,61.14,60.54,60.72,685783.0,59.5713,59.708,59.1221,59.2979,685783.0
2024-07-03 10:00:00,60.73,61.01,60.69,60.84,430821.0,59.3076,59.5811,59.2686,59.4151,430821.0
2024-07-03 10:30:00,60.84,60.84,60.3,60.43,752383.0,59.4151,59.4151,58.8877,59.0147,752383.0
2024-07-03 11:00:00,60.43,60.54,60.39,60.47,394645.0,59.0147,59.1221,58.9756,59.0537,394645.0
2024-07-03 11:30:00,60.48,60.53,60.23,60.25,519847.0,59.0635,59.1123,58.8193,58.8389,519847.0
2024-07-03 12:00:00,60.24,60.38,60.16,60.28,453739.0,58.8291,58.9658,58.751,58.8682,453739.0
2024-07-03 12:30:00,60.27,60.67,60.27,60.59,1258870.0,58.8584,59.249,58.8584,59.1709,1258870.0
2024-07-05 09:30:00,60.5,60.66,59.89,59.9,670818.0,59.083,59.2393,58.4873,58.4971,670818.0
2024-07-05 10:00:00,59.91,60.01,59.56,59.59,601002.0,58.5068,58.6045,58.165,58.1943,601002.0
2024-07-05 10:30:00,59.59,59.69,59.52,59.68,557832.0,58.1943,58.292,58.126,58.2822,557832.0
2024-07-05 11:00:00,59.67,59.67,59.28,59.32,519928.0,58.2725,58.2725,57.8916,57.9307,519928.0
2024-07-05 11:30:00,59.32,59.32,59.11,59.22,421845.0,57.9307,57.9307,57.7256,57.833,421845.0
2024-07-05 12:00:00,59.21,59.35,59.12,59.16,308200.0,57.8232,57.96,57.7353,57.7744,308200.0
2024-07-05 12:30:00,59.16,59.25,59.12,59.23,245969.0,57.7744,57.8623,57.7353,57.8428,245969.0
2024-07-05 13:00:00,59.23,59.27,59.17,59.18,291784.0,57.8428,57.8818,57.7842,57.7939,291784.0
2024-07-05 13:30:00,59.18,59.58,59.17,59.51,397127.0,57.7939,58.1846,57.7842,58.1162,397127.0
2024-07-05 14:00:00,59.51,59.58,59.46,59.54,354141.0,58.1162,58.1846,58.0674,58.1455,354141.0
2024-07-05 14:30:00,59.54,59.55,59.4,59.46,303561.0,58.1455,58.1553,58.0088,58.0674,303561.0
2024-07-05 15:00:00,59.46,59.58,59.41,59.55,446715.0,58.0674,58.1846,58.0186,58.1553,446715.0
2024-07-05 15:30:00,59.55,59.65,59.49,59.61,1189318.0,58.1553,58.2529,58.0967,58.2139,1189318.0
2024-07-08 09:30:00,59.97,60.41,59.87,59.89,706075.0,58.5654,58.9951,58.4678,58.4873,706075.0
2024-07-08 10:00:00,59.88,59.92,59.54,59.58,568455.0,58.4775,58.5166,58.1455,58.1846,568455.0
2024-07-08 10:30:00,59.57,59.64,59.45,59.52,483045.0,58.1748,58.2432,58.0576,58.126,483045.0
2024-07-08 11:00:00,59.52,59.66,59.26,59.27,484169.0,58.126,58.2627,57.8721,57.8818,484169.0
2024-07-08 11:30:00,59.27,59.28,59.09,59.13,495746.0,57.8818,57.8916,57.706,57.7451,495746.0
2024-07-08 12:00:00,59.12,59.13,58.98,59.12,387368.0,57.7353,57.7451,57.5986,57.7353,387368.0
2024-07-08 12:30:00,59.13,59.14,58.87,58.87,279161.0,57.7451,57.7549,57.4912,57.4912,279161.0
2024-07-08 13:00:00,58.88,58.88,58.67,58.67,457057.0,57.501,57.501,57.2959,57.2959,457057.0
2024-07-08 13:30:00,58.67,58.92,58.66,58.89,383135.0,57.2959,57.54,57.2861,57.5107,383135.0
2024-07-08 14:00:00,58.89,59.06,58.86,59.06,345026.0,57.5107,57.6767,57.4814,57.6767,345026.0
2024-07-08 14:30:00,59.06,59.07,58.91,59.01,355334.0,57.6767,57.6865,57.5303,57.6279,355334.0
2024-07-08 15:00:00,59.01,59.18,58.96,59.12,620076.0,57.6279,57.7939,57.5791,57.7353,620076.0
2024-07-08 15:30:00,59.11,59.15,58.98,59.0,1696623.0,57.7256,57.7646,57.5986,57.6182,1696623.0
2024-07-09 09:30:00,59.08,59.32,59.05,59.1,622930.0,57.6963,57.9307,57.667,57.7158,622930.0
2024-07-09 10:00:00,59.1,59.2,58.91,59.14,635218.0,57.7158,57.8135,57.5303,57.7549,635218.0
2024-07-09 10:30:00,59.13,59.34,59.04,59.28,526213.0,57.7451,57.9502,57.6572,57.8916,526213.0
2024-07-09 11:00:00,59.28,59.6,59.27,59.47,695363.0,57.8916,58.2041,57.8818,58.0771,695363.0
2024-07-09 11:30:00,59.47,59.73,59.4,59.73,666905.0,58.0771,58.3311,58.0088,58.3311,666905.0
2024-07-09 12:00:00,59.73,60.02,59.71,60.02,684628.0,58.3311,58.6143,58.3115,58.6143,684628.0
2024-07-09 12:30:00,60.01,60.23,59.96,60.17,688500.0,58.6045,58.8193,58.5557,58.7608,688500.0
2024-07-09 13:00:00,60.16,60.42,60.15,60.23,634039.0,58.751,59.0049,58.7412,58.8193,634039.0
2024-07-09 13:30:00,60.22,60.31,60.16,60.17,352235.0,58.8096,58.8975,58.751,58.7608,352235.0
2024-07-09 14:00:00,60.17,60.18,59.99,60.05,344284.0,58.7608,58.7705,58.585,58.6436,344284.0
2024-07-09 14:30:00,60.05,60.18,59.88,59.88,455295.0,58.6436,58.7705,58.4775,58.4775,455295.0
2024-07-09 15:00:00,59.89,60.01,59.81,60.01,371110.0,58.4873,58.6045,58.4092,58.6045,371110.0
2024-07-09 15:30:00,60.01,60.02,59.81,59.88,1290611.0,58.6045,58.6143,58.4092,58.4775,1290611.0
2024-07-10 09:30:00,59.54,59.99,59.54,59.75,864905.0,58.1455,58.585,58.1455,58.3506,864905.0
2024-07-10 10:00:00,59.75,59.85,59.55,59.65,778460.0,58.3506,58.4482,58.1553,58.2529,778460.0
2024-07-10 10:30:00,59.65,59.68,59.47,59.56,550305.0,58.2529,58.2822,58.0771,58.165,550305.0
2024-07-10 11:00:00,59.55,59.76,59.55,59.68,706696.0,58.1553,58.3604,58.1553,58.2822,706696.0
2024-07-10 11:30:00,59.67,59.71,59.5,59.51,531241.0,58.2725,58.3115,58.1064,58.1162,531241.0
2024-07-10 12:00:00,59.51,59.61,59.46,59.49,386447.0,58.1162,58.2139,58.0674,58.0967,386447.0
2024-07-10 12:30:00,59.48,59.57,59.37,59.55,354917.0,58.0869,58.1748,57.9795,58.1553,354917.0
2024-07-10 13:00:00,59.55,59.6,59.46,59.54,326441.0,58.1553,58.2041,58.0674,58.1455,326441.0
2024-07-10 13:30:00,59.53,59.6,59.46,59.48,365190.0,58.1357,58.2041,58.0674,58.0869,365190.0
2024-07-10 14:00:00,59.48,59.64,59.47,59.63,297043.0,58.0869,58.2432,58.0771,58.2334,297043.0
2024-07-10 14:30:00,59.63,59.69,59.57,59.63,463036.0,58.2334,58.292,58.1748,58.2334,463036.0
2024-07-10 15:00:00,59.62,59.69,59.61,59.64,375595.0,58.2236,58.292,58.2139,58.2432,375595.0
2024-07-10 15:30:00,59.64,59.75,59.55,59.7,1477978.0,58.2432,58.3506,58.1553,58.3018,1477978.0
2024-07-11 09:30:00,59.4,59.78,59.28,59.75,839334.0,58.0088,58.3799,57.8916,58.3506,839334.0
2024-07-11 10:00:00,59.75,60.22,59.72,59.97,819499.0,58.3506,58.8096,58.3213,58.5654,819499.0
2024-07-11 10:30:00,59.97,60.27,59.92,60.27,847070.0,58.5654,58.8584,58.5166,58.8584,847070.0
2024-07-11 11:00:00,60.28,60.3,60.12,60.21,677172.0,58.8682,58.8877,58.7119,58.7998,677172.0
2024-07-11 11:30:00,60.23,60.25,60.07,60.1,589927.0,58.8193,58.8389,58.6631,58.6924,589927.0
2024-07-11 12:00:00,60.1,60.13,59.99,60.04,495092.0,58.6924,58.7217,58.585,58.6338,495092.0
2024-07-11 12:30:00,60.03,60.23,59.99,60.23,399445.0,58.624,58.8193,58.585,58.8193,399445.0
2024-07-11 13:00:00,60.23,60.44,60.19,60.42,521333.0,58.8193,59.0244,58.7803,59.0049,521333.0
2024-07-11 13:30:00,60.4,60.65,60.39,60.65,464483.0,58.9854,59.2295,58.9756,59.2295,464483.0
2024-07-11 14:00:00,60.65,60.71,60.47,60.48,488548.0,59.2295,59.2881,59.0537,59.0635,488548.0
2024-07-11 14:30:00,60.48,60.59,60.45,60.46,458482.0,59.0635,59.1709,59.0342,59.044,458482.0
2024-07-11 15:00:00,60.47,60.48,60.28,60.35,620431.0,59.0537,59.0635,58.8682,58.9365,620431.0
2024-07-11 15:30:00,60.34,60.37,60.0,60.13,2839273.0,58.9268,58.9561,58.5947,58.7217,2839273.0
2024-07-12 09:30:00,56.2,56.65,55.6,55.72,8781682.0,54.8837,55.3232,54.2978,54.415,8781682.0
2024-07-12 10:00:00,55.73,56.35,55.7,55.95,4066989.0,54.4247,55.0302,54.3954,54.6396,4066989.0
2024-07-12 10:30:00,55.96,56.3,55.66,56.25,3764929.0,54.6494,54.9814,54.3564,54.9326,3764929.0
2024-07-12 11:00:00,56.25,56.3,55.89,56.04,2114356.0,54.9326,54.9814,54.581,54.7275,2114356.0
2024-07-12 11:30:00,56.04,56.18,55.94,56.14,1745583.0,54.7275,54.8642,54.6298,54.8251,1745583.0
2024-07-12 12:00:00,56.15,56.72,55.99,56.64,2475714.0,54.8349,55.3916,54.6787,55.3134,2475714.0
2024-07-12 12:30:00,56.63,56.84,56.51,56.81,1664173.0,55.3037,55.5087,55.1865,55.4794,1664173.0
2024-07-12 13:00:00,56.81,56.87,56.54,56.86,1584521.0,55.4794,55.538,55.2158,55.5283,1584521.0
2024-07-12 13:30:00,56.87,56.92,56.56,56.56,1634304.0,55.538,55.5869,55.2353,55.2353,1634304.0
2024-07-12 14:00:00,56.56,56.73,56.13,56.36,1950746.0,55.2353,55.4013,54.8154,55.04,1950746.0
2024-07-12 14:30:00,56.36,56.63,56.27,56.62,1575431.0,55.04,55.3037,54.9521,55.2939,1575431.0
2024-07-12 15:00:00,56.63,56.85,56.57,56.8,3790161.0,55.3037,55.5185,55.2451,55.4697,3790161.0
2024-07-12 15:30:00,56.8,56.84,56.36,56.61,5931999.0,55.4697,55.5087,55.04,55.2841,5931999.0
2024-07-15 09:30:00,57.05,58.24,57.04,57.61,3359242.0,55.7138,56.876,55.7041,56.2607,3359242.0
2024-07-15 10:00:00,57.61,57.94,57.51,57.86,1309996.0,56.2607,56.583,56.1631,56.5049,1309996.0
2024-07-15 10:30:00,57.86,58.06,57.71,57.83,1144671.0,56.5049,56.7002,56.3584,56.4756,1144671.0
2024-07-15 11:00:00,57.83,58.07,57.63,57.65,1487463.0,56.4756,56.7099,56.2802,56.2998,1487463.0
2024-07-15 11:30:00,57.66,58.09,57.64,58.04,774317.0,56.3095,56.7295,56.29,56.6806,774317.0
2024-07-15 12:00:00,58.04,58.24,58.01,58.04,1291776.0,56.6806,56.876,56.6513,56.6806,1291776.0
2024-07-15 12:30:00,58.04,58.11,57.85,58.04,763012.0,56.6806,56.749,56.4951,56.6806,763012.0
2024-07-15 13:00:00,58.04,58.04,57.68,57.72,874210.0,56.6806,56.6806,56.3291,56.3681,874210.0
2024-07-15 13:30:00,57.72,57.92,57.53,57.8,1049776.0,56.3681,56.5634,56.1826,56.4463,1049776.0
2024-07-15 14:00:00,57.8,57.9,57.61,57.61,643168.0,56.4463,56.5439,56.2607,56.2607,643168.0
2024-07-15 14:30:00,57.62,57.8,57.46,57.5,1429597.0,56.2705,56.4463,56.1142,56.1533,1429597.0
2024-07-15 15:00:00,57.5,57.68,57.35,57.42,1038876.0,56.1533,56.3291,56.0068,56.0752,1038876.0
2024-07-15 15:30:00,57.41,57.77,57.4,57.74,2829849.0,56.0654,56.417,56.0556,56.3877,2829849.0
2024-07-16 09:30:00,58.04,58.37,57.52,58.25,1157338.0,56.6806,57.0029,56.1728,56.8857,1157338.0
2024-07-16 10:00:00,58.25,59.18,58.19,59.13,1596077.0,56.8857,57.7939,56.8271,57.7451,1596077.0
2024-07-16 10:30:00,59.13,59.35,58.91,59.29,2205640.0,57.7451,57.96,57.5303,57.9014,2205640.0
2024-07-16 11:00:00,59.29,59.44,59.15,59.3,1270429.0,57.9014,58.0478,57.7646,57.9111,1270429.0
2024-07-16 11:30:00,59.31,59.41,59.13,59.37,959985.0,57.9209,58.0186,57.7451,57.9795,959985.0
2024-07-16 12:00:00,59.38,59.88,59.38,59.53,997312.0,57.9893,58.4775,57.9893,58.1357,997312.0
2024-07-16 12:30:00,59.51,59.65,59.4,59.55,736417.0,58.1162,58.2529,58.0088,58.1553,736417.0
2024-07-16 13:00:00,59.55,59.66,59.41,59.53,533149.0,58.1553,58.2627,58.0186,58.1357,533149.0
2024-07-16 13:30:00,59.53,59.66,59.5,59.64,404071.0,58.1357,58.2627,58.1064,58.2432,404071.0
2024-07-16 14:00:00,59.65,59.97,59.64,59.87,1393612.0,58.2529,58.5654,58.2432,58.4678,1393612.0
2024-07-16 14:30:00,59.87,60.22,59.85,60.22,1167540.0,58.4678,58.8096,58.4482,58.8096,1167540.0
2024-07-16 15:00:00,60.22,60.42,60.13,60.27,1842998.0,58.8096,59.0049,58.7217,58.8584,1842998.0
2024-07-16 15:30:00,60.28,60.62,60.19,60.24,4217250.0,58.8682,59.2002,58.7803,58.8291,4217250.0
2024-07-17 09:30:00,60.16,60.58,59.88,60.23,1416978.0,58.751,59.1611,58.4775,58.8193,1416978.0
2024-07-17 10:00:00,60.23,60.82,60.22,60.53,926701.0,58.8193,59.3955,58.8096,59.1123,926701.0
2024-07-17 10:30:00,60.53,60.54,60.13,60.32,558610.0,59.1123,59.1221,58.7217,58.9072,558610.0
2024-07-17 11:00:00,60.32,60.69,60.31,60.54,546131.0,58.9072,59.2686,58.8975,59.1221,546131.0
2024-07-17 11:30:00,60.53,60.97,60.51,60.9,581866.0,59.1123,59.542,59.0928,59.4737,581866.0
2024-07-17 12:00:00,60.9,60.94,60.58,60.61,415349.0,59.4737,59.5127,59.1611,59.1904,415349.0
2024-07-17 12:30:00,60.62,60.94,60.58,60.77,793842.0,59.2002,59.5127,59.1611,59.3467,793842.0
2024-07-17 13:00:00,60.78,60.78,60.28,60.6,1099151.0,59.3565,59.3565,58.8682,59.1807,1099151.0
2024-07-17 13:30:00,60.6,60.74,60.52,60.66,658484.0,59.1807,59.3174,59.1026,59.2393,658484.0
2024-07-17 14:00:00,60.66,60.83,60.63,60.76,619485.0,59.2393,59.4053,59.21,59.3369,619485.0
2024-07-17 14:30:00,60.75,60.97,60.74,60.81,559023.0,59.3272,59.542,59.3174,59.3858,559023.0
2024-07-17 15:00:00,60.81,61.0,60.78,60.95,1048033.0,59.3858,59.5713,59.3565,59.5225,1048033.0
2024-07-17 15:30:00,60.96,60.97,60.64,60.91,2446369.0,59.5322,59.542,59.2197,59.4834,2446369.0
2024-07-18 09:30:00,60.62,60.82,60.27,60.53,1122148.0,59.2002,59.3955,58.8584,59.1123,1122148.0
2024-07-18 10:00:00,60.53,60.73,60.33,60.68,648638.0,59.1123,59.3076,58.917,59.2588,648638.0
2024-07-18 10:30:00,60.68,60.68,60.2,60.41,878988.0,59.2588,59.2588,58.79,58.9951,878988.0
2024-07-18 11:00:00,60.42,60.49,60.05,60.13,741574.0,59.0049,59.0733,58.6436,58.7217,741574.0
2024-07-18 11:30:00,60.13,60.2,59.63,59.83,662691.0,58.7217,58.79,58.2334,58.4287,662691.0
2024-07-18 12:00:00,59.84,60.07,59.41,59.45,574260.0,58.4385,58.6631,58.0186,58.0576,574260.0
2024-07-18 12:30:00,59.45,59.65,59.44,59.55,531296.0,58.0576,58.2529,58.0478,58.1553,531296.0
2024-07-18 13:00:00,59.55,59.73,59.5,59.71,387692.0,58.1553,58.3311,58.1064,58.3115,387692.0
2024-07-18 13:30:00,59.7,59.71,59.41,59.44,391568.0,58.3018,58.3115,58.0186,58.0478,391568.0
2024-07-18 14:00:00,59.45,59.47,59.23,59.27,417026.0,58.0576,58.0771,57.8428,57.8818,417026.0
2024-07-18 14:30:00,59.27,59.41,59.19,59.23,429595.0,57.8818,58.0186,57.8037,57.8428,429595.0
2024-07-18 15:00:00,59.22,59.31,58.99,59.02,650349.0,57.833,57.9209,57.6084,57.6377,650349.0
2024-07-18 15:30:00,59.02,59.39,58.99,59.24,1494416.0,57.6377,57.999,57.6084,57.8525,1494416.0
2024-07-19 09:30:00,59.3,59.65,59.11,59.63,1428831.0,57.9111,58.2529,57.7256,58.2334,1428831.0
2024-07-19 10:00:00,59.63,59.77,59.31,59.39,594082.0,58.2334,58.3701,57.9209,57.999,594082.0
2024-07-19 10:30:00,59.37,59.58,59.2,59.34,592881.0,57.9795,58.1846,57.8135,57.9502,592881.0
2024-07-19 11:00:00,59.33,59.54,59.22,59.3,398945.0,57.9404,58.1455,57.833,57.9111,398945.0
2024-07-19 11:30:00,59.3,59.4,59.24,59.4,242089.0,57.9111,58.0088,57.8525,58.0088,242089.0
2024-07-19 12:00:00,59.41,59.59,59.32,59.36,517744.0,58.0186,58.1943,57.9307,57.9697,517744.0
2024-07-19 12:30:00,59.36,59.42,59.28,59.32,331262.0,57.9697,58.0283,57.8916,57.9307,331262.0
2024-07-19 13:00:00,59.32,59.45,59.23,59.37,390168.0,57.9307,58.0576,57.8428,57.9795,390168.0
2024-07-19 13:30:00,59.36,59.55,59.35,59.5,252100.0,57.9697,58.1553,57.96,58.1064,252100.0
2024-07-19 14:00:00,59.5,59.51,59.38,59.43,394240.0,58.1064,58.1162,57.9893,58.0381,394240.0
2024-07-19 14:30:00,59.43,59.5,59.35,59.38,613434.0,58.0381,58.1064,57.96,57.9893,613434.0
2024-07-19 15:00:00,59.38,59.49,59.37,59.44,336226.0,57.9893,58.0967,57.9795,58.0478,336226.0
2024-07-19 15:30:00,59.44,59.45,59.11,59.24,1815158.0,58.0478,58.0576,57.7256,57.8525,1815158.0
2024-07-22 09:30:00,59.26,59.39,58.67,58.67,686633.0,57.8721,57.999,57.2959,57.2959,686633.0
2024-07-22 10:00:00,58.67,59.05,58.54,59.04,510071.0,57.2959,57.667,57.1689,57.6572,510071.0
2024-07-22 10:30:00,59.03,59.29,59.02,59.25,449005.0,57.6475,57.9014,57.6377,57.8623,449005.0
2024-07-22 11:00:00,59.26,59.38,59.13,59.23,459259.0,57.8721,57.9893,57.7451,57.8428,459259.0
2024-07-22 11:30:00,59.23,59.29,59.03,59.03,260741.0,57.8428,57.9014,57.6475,57.6475,260741.0
2024-07-22 12:00:00,59.04,59.15,58.85,58.91,483614.0,57.6572,57.7646,57.4717,57.5303,483614.0
2024-07-22 12:30:00,58.9,59.02,58.81,58.98,306249.0,57.5205,57.6377,57.4326,57.5986,306249.0
2024-07-22 13:00:00,58.98,59.05,58.9,58.93,188694.0,57.5986,57.667,57.5205,57.5498,188694.0
2024-07-22 13:30:00,58.92,59.01,58.85,58.94,392945.0,57.54,57.6279,57.4717,57.5596,392945.0
2024-07-22 14:00:00,58.94,58.96,58.83,58.88,276205.0,57.5596,57.5791,57.4521,57.501,276205.0
2024-07-22 14:30:00,58.87,59.05,58.87,58.98,349119.0,57.4912,57.667,57.4912,57.5986,349119.0
2024-07-22 15:00:00,58.97,59.03,58.91,59.0,522434.0,57.5889,57.6475,57.5303,57.6182,522434.0
2024-07-22 15:30:00,59.0,59.28,58.99,59.17,1738719.0,57.6182,57.8916,57.6084,57.7842,1738719.0
2024-07-23 09:30:00,59.2,59.59,59.04,59.56,486914.0,57.8135,58.1943,57.6572,58.165,486914.0
2024-07-23 10:00:00,59.56,59.91,59.51,59.59,501076.0,58.165,58.5068,58.1162,58.1943,501076.0
2024-07-23 10:30:00,59.58,59.65,59.31,59.36,300425.0,58.1846,58.2529,57.9209,57.9697,300425.0
2024-07-23 11:00:00,59.37,59.64,59.36,59.53,327173.0,57.9795,58.2432,57.9697,58.1357,327173.0
2024-07-23 11:30:00,59.54,59.66,59.42,59.5,211756.0,58.1455,58.2627,58.0283,58.1064,211756.0
2024-07-23 12:00:00,59.51,59.69,59.42,59.65,596207.0,58.1162,58.292,58.0283,58.2529,596207.0
2024-07-23 12:30:00,59.65,59.87,59.6,59.8,427488.0,58.2529,58.4678,58.2041,58.3994,427488.0
2024-07-23 13:00:00,59.79,59.84,59.49,59.54,552746.0,58.3897,58.4385,58.0967,58.1455,552746.0
2024-07-23 13:30:00,59.54,59.7,59.46,59.66,514058.0,58.1455,58.3018,58.0674,58.2627,514058.0
2024-07-23 14:00:00,59.67,59.75,59.6,59.65,333852.0,58.2725,58.3506,58.2041,58.2529,333852.0
2024-07-23 14:30:00,59.65,59.73,59.56,59.65,386550.0,58.2529,58.3311,58.165,58.2529,386550.0
2024-07-23 15:00:00,59.64,59.7,59.59,59.67,358069.0,58.2432,58.3018,58.1943,58.2725,358069.0
2024-07-23 15:30:00,59.66,59.77,59.58,59.67,1338801.0,58.2627,58.3701,58.1846,58.2725,1338801.0
2024-07-24 09:30:00,59.77,60.21,59.43,59.59,925457.0,58.3701,58.7998,58.0381,58.1943,925457.0
2024-07-24 10:00:00,59.59,59.7,59.4,59.6,415916.0,58.1943,58.3018,58.0088,58.2041,415916.0
2024-07-24 10:30:00,59.6,59.78,59.52,59.66,273183.0,58.2041,58.3799,58.126,58.2627,273183.0
2024-07-24 11:00:00,59.67,59.74,59.46,59.58,300497.0,58.2725,58.3408,58.0674,58.1846,300497.0
2024-07-24 11:30:00,59.59,59.77,59.57,59.75,290440.0,58.1943,58.3701,58.1748,58.3506,290440.0
2024-07-24 12:00:00,59.75,59.84,59.71,59.76,555608.0,58.3506,58.4385,58.3115,58.3604,555608.0
2024-07-24 12:30:00,59.76,59.76,59.58,59.67,478123.0,58.3604,58.3604,58.1846,58.2725,478123.0
2024-07-24 13:00:00,59.66,59.75,59.63,59.65,198391.0,58.2627,58.3506,58.2334,58.2529,198391.0
2024-07-24 13:30:00,59.66,59.78,59.6,59.63,360804.0,58.2627,58.3799,58.2041,58.2334,360804.0
2024-07-24 14:00:00,59.64,59.81,59.62,59.76,507971.0,58.2432,58.4092,58.2236,58.3604,507971.0
2024-07-24 14:30:00,59.77,59.81,59.57,59.61,534395.0,58.3701,58.4092,58.1748,58.2139,534395.0
2024-07-24 15:00:00,59.61,59.65,59.38,59.54,466293.0,58.2139,58.2529,57.9893,58.1455,466293.0
2024-07-24 15:30:00,59.53,59.59,59.37,59.45,2013905.0,58.1357,58.1943,57.9795,58.0576,2013905.0
2024-07-25 09:30:00,59.56,60.25,59.45,60.21,945307.0,58.165,58.8389,58.0576,58.7998,945307.0
2024-07-25 10:00:00,60.21,60.6,60.07,60.53,1229452.0,58.7998,59.1807,58.6631,59.1123,1229452.0
2024-07-25 10:30:00,60.52,60.58,60.18,60.27,635272.0,59.1026,59.1611,58.7705,58.8584,635272.0
2024-07-25 11:00:00,60.27,60.4,60.15,60.35,328501.0,58.8584,58.9854,58.7412,58.9365,328501.0
2024-07-25 11:30:00,60.35,60.44,60.21,60.33,453785.0,58.9365,59.0244,58.7998,58.917,453785.0
2024-07-25 12:00:00,60.33,60.5,60.22,60.49,670971.0,58.917,59.083,58.8096,59.0733,670971.0
2024-07-25 12:30:00,60.5,60.64,60.4,60.58,1175552.0,59.083,59.2197,58.9854,59.1611,1175552.0
2024-07-25 13:00:00,60.59,60.73,60.41,60.47,520279.0,59.1709,59.3076,58.9951,59.0537,520279.0
2024-07-25 13:30:00,60.46,60.51,60.3,60.43,412183.0,59.044,59.0928,58.8877,59.0147,412183.0
2024-07-25 14:00:00,60.43,60.43,60.05,60.09,696591.0,59.0147,59.0147,58.6436,58.6826,696591.0
2024-07-25 14:30:00,60.08,60.17,59.83,59.83,688391.0,58.6729,58.7608,58.4287,58.4287,688391.0
2024-07-25 15:00:00,59.84,60.03,59.74,59.98,657094.0,58.4385,58.624,58.3408,58.5752,657094.0
2024-07-25 15:30:00,59.98,59.99,59.68,59.68,1392977.0,58.5752,58.585,58.2822,58.2822,1392977.0
2024-07-26 09:30:00,59.85,60.06,59.57,59.83,824202.0,58.4482,58.6533,58.1748,58.4287,824202.0
2024-07-26 10:00:00,59.82,60.16,59.73,60.13,694289.0,58.4189,58.751,58.3311,58.7217,694289.0
2024-07-26 10:30:00,60.14,60.3,59.91,60.2,483260.0,58.7315,58.8877,58.5068,58.79,483260.0
2024-07-26 11:00:00,60.21,60.23,59.96,59.97,605041.0,58.7998,58.8193,58.5557,58.5654,605041.0
2024-07-26 11:30:00,59.97,60.13,59.97,60.1,453568.0,58.5654,58.7217,58.5654,58.6924,453568.0
2024-07-26 12:00:00,60.11,60.22,59.97,60.17,833636.0,58.7022,58.8096,58.5654,58.7608,833636.0
2024-07-26 12:30:00,60.19,60.26,60.0,60.22,1075276.0,58.7803,58.8486,58.5947,58.8096,1075276.0
2024-07-26 13:00:00,60.23,60.24,60.05,60.13,429865.0,58.8193,58.8291,58.6436,58.7217,429865.0
2024-07-26 13:30:00,60.13,60.13,59.99,60.06,542232.0,58.7217,58.7217,58.585,58.6533,542232.0
2024-07-26 14:00:00,60.07,60.33,60.0,60.25,703392.0,58.6631,58.917,58.5947,58.8389,703392.0
2024-07-26 14:30:00,60.26,60.33,60.17,60.28,275898.0,58.8486,58.917,58.7608,58.8682,275898.0
2024-07-26 15:00:00,60.27,60.35,60.2,60.3,419171.0,58.8584,58.9365,58.79,58.8877,419171.0
2024-07-26 15:30:00,60.3,60.45,60.18,60.39,1308868.0,58.8877,59.0342,58.7705,58.9756,1308868.0
2024-07-29 09:30:00,60.74,60.83,59.7,59.78,688498.0,59.3174,59.4053,58.3018,58.3799,688498.0
2024-07-29 10:00:00,59.78,59.99,59.76,59.81,425234.0,58.3799,58.585,58.3604,58.4092,425234.0
2024-07-29 10:30:00,59.8,59.91,59.73,59.76,324317.0,58.3994,58.5068,58.3311,58.3604,324317.0
2024-07-29 11:00:00,59.75,59.96,59.73,59.88,298071.0,58.3506,58.5557,58.3311,58.4775,298071.0
2024-07-29 11:30:00,59.88,59.98,59.71,59.87,311823.0,58.4775,58.5752,58.3115,58.4678,311823.0
2024-07-29 12:00:00,59.85,59.85,59.41,59.44,512845.0,58.4482,58.4482,58.0186,58.0478,512845.0
2024-07-29 12:30:00,59.44,59.61,59.34,59.49,343266.0,58.0478,58.2139,57.9502,58.0967,343266.0
2024-07-29 13:00:00,59.48,59.55,59.4,59.41,226100.0,58.0869,58.1553,58.0088,58.0186,226100.0
2024-07-29 13:30:00,59.4,59.52,59.37,59.5,329109.0,58.0088,58.126,57.9795,58.1064,329109.0
2024-07-29 14:00:00,59.51,59.59,59.46,59.51,216836.0,58.1162,58.1943,58.0674,58.1162,216836.0
2024-07-29 14:30:00,59.51,59.64,59.48,59.63,310354.0,58.1162,58.2432,58.0869,58.2334,310354.0
2024-07-29 15:00:00,59.61,59.65,59.52,59.54,295334.0,58.2139,58.2529,58.126,58.1455,295334.0
2024-07-29 15:30:00,59.54,59.68,59.45,59.59,1211550.0,58.1455,58.2822,58.0576,58.1943,1211550.0
2024-07-30 09:30:00,60.46,60.73,60.08,60.62,1012232.0,59.044,59.3076,58.6729,59.2002,1012232.0
2024-07-30 10:00:00,60.62,60.65,60.31,60.42,465154.0,59.2002,59.2295,58.8975,59.0049,465154.0
2024-07-30 10:30:00,60.42,60.73,60.35,60.51,425987.0,59.0049,59.3076,58.9365,59.0928,425987.0
2024-07-30 11:00:00,60.51,60.6,60.38,60.4,326206.0,59.0928,59.1807,58.9658,58.9854,326206.0
2024-07-30 11:30:00,60.41,60.61,60.39,60.61,267069.0,58.9951,59.1904,58.9756,59.1904,267069.0
2024-07-30 12:00:00,60.6,60.62,60.17,60.26,423862.0,59.1807,59.2002,58.7608,58.8486,423862.0
2024-07-30 12:30:00,60.25,60.26,60.1,60.12,290480.0,58.8389,58.8486,58.6924,58.7119,290480.0
2024-07-30 13:00:00,60.13,60.13,59.88,59.96,372188.0,58.7217,58.7217,58.4775,58.5557,372188.0
2024-07-30 13:30:00,59.96,60.2,59.93,60.12,583760.0,58.5557,58.79,58.5264,58.7119,583760.0
2024-07-30 14:00:00,60.13,60.25,60.04,60.06,289445.0,58.7217,58.8389,58.6338,58.6533,289445.0
2024-07-30 14:30:00,60.07,60.13,59.93,60.04,471421.0,58.6631,58.7217,58.5264,58.6338,471421.0
2024-07-30 15:00:00,60.04,60.16,60.03,60.13,788388.0,58.6338,58.751,58.624,58.7217,788388.0
2024-07-30 15:30:00,60.13,60.22,59.99,60.01,1843668.0,58.7217,58.8096,58.585,58.6045,1843668.0
2024-07-31 09:30:00,59.82,60.01,59.64,59.91,696010.0,58.4189,58.6045,58.2432,58.5068,696010.0
2024-07-31 10:00:00,59.91,59.95,59.69,59.83,463489.0,58.5068,58.5459,58.292,58.4287,463489.0
2024-07-31 10:30:00,59.84,60.04,59.77,60.01,471226.0,58.4385,58.6338,58.3701,58.6045,471226.0
2024-07-31 11:00:00,60.01,60.11,59.94,60.03,503917.0,58.6045,58.7022,58.5361,58.624,503917.0
2024-07-31 11:30:00,60.02,60.1,59.94,60.0,281309.0,58.6143,58.6924,58.5361,58.5947,281309.0
2024-07-31 12:00:00,60.0,60.07,59.92,60.03,211142.0,58.5947,58.6631,58.5166,58.624,211142.0
2024-07-31 12:30:00,60.02,60.12,59.96,60.0,265315.0,58.6143,58.7119,58.5557,58.5947,265315.0
2024-07-31 13:00:00,60.0,60.06,59.78,59.83,242944.0,58.5947,58.6533,58.3799,58.4287,242944.0
2024-07-31 13:30:00,59.82,59.89,59.7,59.82,208106.0,58.4189,58.4873,58.3018,58.4189,208106.0
2024-07-31 14:00:00,59.83,59.86,59.66,59.71,465549.0,58.4287,58.458,58.2627,58.3115,465549.0
2024-07-31 14:30:00,59.71,59.99,59.66,59.89,333262.0,58.3115,58.585,58.2627,58.4873,333262.0
2024-07-31 15:00:00,59.9,59.92,59.32,59.33,471411.0,58.4971,58.5166,57.9307,57.9404,471411.0
2024-07-31 15:30:00,59.33,59.56,59.2,59.32,1600859.0,57.9404,58.165,57.8135,57.9307,1600859.0
2024-08-01 09:30:00,59.26,59.34,58.28,58.3,781367.0,57.8721,57.9502,56.915,56.9345,781367.0
2024-08-01 10:00:00,58.32,58.44,57.94,57.97,995741.0,56.9541,57.0713,56.583,56.6123,995741.0
2024-08-01 10:30:00,57.98,57.99,57.52,57.53,1082506.0,56.622,56.6318,56.1728,56.1826,1082506.0
2024-08-01 11:00:00,57.53,57.59,57.25,57.32,709492.0,56.1826,56.2412,55.9091,55.9775,709492.0
2024-08-01 11:30:00,57.32,57.46,57.06,57.2,1070944.0,55.9775,56.1142,55.7236,55.8603,1070944.0
2024-08-01 12:00:00,57.2,57.51,57.11,57.35,769345.0,55.8603,56.1631,55.7724,56.0068,769345.0
2024-08-01 12:30:00,57.35,57.36,56.95,57.09,634018.0,56.0068,56.0166,55.6162,55.7529,634018.0
2024-08-01 13:00:00,57.09,57.13,56.95,57.05,567765.0,55.7529,55.792,55.6162,55.7138,567765.0
2024-08-01 13:30:00,57.04,57.08,56.95,57.02,482516.0,55.7041,55.7431,55.6162,55.6845,482516.0
2024-08-01 14:00:00,57.02,57.04,56.7,56.86,714552.0,55.6845,55.7041,55.372,55.5283,714552.0
2024-08-01 14:30:00,56.86,56.92,56.72,56.72,432341.0,55.5283,55.5869,55.3916,55.3916,432341.0
2024-08-01 15:00:00,56.72,56.79,56.56,56.72,676966.0,55.3916,55.4599,55.2353,55.3916,676966.0
2024-08-01 15:30:00,56.72,57.0,56.51,56.87,2977002.0,55.3916,55.665,55.1865,55.538,2977002.0
2024-08-02 09:30:00,55.18,55.57,53.85,54.01,3378432.0,53.8876,54.2685,52.5888,52.745,3378432.0
2024-08-02 10:00:00,54.02,54.28,53.3,53.32,1878535.0,52.7548,53.0087,52.0517,52.0712,1878535.0
2024-08-02 10:30:00,53.32,53.47,52.85,52.91,1736761.0,52.0712,52.2177,51.6122,51.6708,1736761.0
2024-08-02 11:00:00,52.9,53.12,52.82,53.06,1011820.0,51.661,51.8759,51.5829,51.8173,1011820.0
2024-08-02 11:30:00,53.06,53.41,52.8,53.35,1391667.0,51.8173,52.1591,51.5634,52.1005,1391667.0
2024-08-02 12:00:00,53.35,53.62,53.31,53.51,965854.0,52.1005,52.3642,52.0614,52.2567,965854.0
2024-08-02 12:30:00,53.51,53.76,53.42,53.64,946977.0,52.2567,52.5009,52.1688,52.3837,946977.0
2024-08-02 13:00:00,53.64,53.66,53.18,53.19,991219.0,52.3837,52.4032,51.9345,51.9442,991219.0
2024-08-02 13:30:00,53.19,53.21,52.95,52.99,1061357.0,51.9442,51.9638,51.7099,51.7489,1061357.0
2024-08-02 14:00:00,52.98,53.01,52.83,52.93,798961.0,51.7391,51.7684,51.5927,51.6903,798961.0
2024-08-02 14:30:00,52.93,53.01,52.89,52.97,883107.0,51.6903,51.7684,51.6513,51.7294,883107.0
2024-08-02 15:00:00,52.98,53.02,52.85,53.02,717582.0,51.7391,51.7782,51.6122,51.7782,717582.0
2024-08-02 15:30:00,53.02,53.32,52.95,53.26,3833587.0,51.7782,52.0712,51.7099,52.0126,3833587.0
2024-08-05 09:30:00,51.3,51.74,50.15,50.45,3118164.0,50.0985,50.5282,48.9754,49.2684,3118164.0
2024-08-05 10:00:00,50.46,51.2,50.46,50.81,2438055.0,49.2782,50.0008,49.2782,49.62,2438055.0
2024-08-05 10:30:00,50.81,51.4,50.81,51.18,1505702.0,49.62,50.1962,49.62,49.9813,1505702.0
2024-08-05 11:00:00,51.19,51.68,51.02,51.59,1261306.0,49.9911,50.4696,49.8251,50.3817,1261306.0
2024-08-05 11:30:00,51.58,52.12,51.55,52.0,960666.0,50.3719,50.8993,50.3426,50.7821,960666.0
2024-08-05 12:00:00,51.99,52.17,51.93,52.13,744959.0,50.7723,50.9481,50.7137,50.9091,744959.0
2024-08-05 12:30:00,52.14,52.22,51.94,52.14,859969.0,50.9188,50.9969,50.7235,50.9188,859969.0
2024-08-05 13:00:00,52.14,52.26,51.97,52.17,527382.0,50.9188,51.036,50.7528,50.9481,527382.0
2024-08-05 13:30:00,52.18,52.4,52.14,52.28,570093.0,50.9579,51.1727,50.9188,51.0555,570093.0
2024-08-05 14:00:00,52.29,52.39,52.19,52.22,771953.0,51.0653,51.163,50.9677,50.9969,771953.0
2024-08-05 14:30:00,52.22,52.26,52.09,52.17,1040471.0,50.9969,51.036,50.87,50.9481,1040471.0
2024-08-05 15:00:00,52.18,52.26,52.06,52.22,1230648.0,50.9579,51.036,50.8407,50.9969,1230648.0
2024-08-05 15:30:00,52.22,52.28,52.01,52.13,2453693.0,50.9969,51.0555,50.7919,50.9091,2453693.0
2024-08-06 09:30:00,52.28,52.85,52.05,52.72,1441031.0,51.0555,51.6122,50.8309,51.4852,1441031.0
2024-08-06 10:00:00,52.73,52.96,52.61,52.8,1506277.0,51.495,51.7196,51.3778,51.5634,1506277.0
2024-08-06 10:30:00,52.82,52.85,52.47,52.71,1238315.0,51.5829,51.6122,51.2411,51.4755,1238315.0
2024-08-06 11:00:00,52.7,52.71,52.3,52.32,900762.0,51.4657,51.4755,51.0751,51.0946,900762.0
2024-08-06 11:30:00,52.32,52.62,52.27,52.57,578096.0,51.0946,51.3876,51.0458,51.3388,578096.0
2024-08-06 12:00:00,52.59,52.76,52.57,52.75,472570.0,51.3583,51.5243,51.3388,51.5145,472570.0
2024-08-06 12:30:00,52.74,52.8,52.6,52.75,669363.0,51.5048,51.5634,51.368,51.5145,669363.0
2024-08-06 13:00:00,52.76,52.9,52.69,52.83,565111.0,51.5243,51.661,51.4559,51.5927,565111.0
2024-08-06 13:30:00,52.83,52.95,52.73,52.88,721159.0,51.5927,51.7099,51.495,51.6415,721159.0
2024-08-06 14:00:00,52.88,52.94,52.73,52.89,654520.0,51.6415,51.7001,51.495,51.6513,654520.0
2024-08-06 14:30:00,52.89,52.93,52.71,52.72,897425.0,51.6513,51.6903,51.4755,51.4852,897425.0
2024-08-06 15:00:00,52.72,52.88,52.44,52.79,1220677.0,51.4852,51.6415,51.2118,51.5536,1220677.0
2024-08-06 15:30:00,52.8,52.83,52.31,52.32,2336101.0,51.5634,51.5927,51.0848,51.0946,2336101.0
2024-08-07 09:30:00,53.15,53.49,53.15,53.28,2160390.0,51.9052,52.2372,51.9052,52.0321,2160390.0
2024-08-07 10:00:00,53.26,53.29,52.85,52.87,1129143.0,52.0126,52.0419,51.6122,51.6317,1129143.0
2024-08-07 10:30:00,52.87,53.05,52.67,52.77,1172266.0,51.6317,51.8075,51.4364,51.5341,1172266.0
2024-08-07 11:00:00,52.77,52.83,52.47,52.72,789456.0,51.5341,51.5927,51.2411,51.4852,789456.0
2024-08-07 11:30:00,52.71,52.81,52.59,52.66,974944.0,51.4755,51.5731,51.3583,51.4266,974944.0
2024-08-07 12:00:00,52.66,52.83,52.53,52.8,656795.0,51.4266,51.5927,51.2997,51.5634,656795.0
2024-08-07 12:30:00,52.8,52.83,52.51,52.55,704714.0,51.5634,51.5927,51.2802,51.3192,704714.0
2024-08-07 13:00:00,52.55,52.6,52.28,52.52,553100.0,51.3192,51.368,51.0555,51.2899,553100.0
2024-08-07 13:30:00,52.52,52.7,52.42,52.54,513627.0,51.2899,51.4657,51.1923,51.3095,513627.0
2024-08-07 14:00:00,52.53,52.53,52.15,52.34,677250.0,51.2997,51.2997,50.9286,51.1141,677250.0
2024-08-07 14:30:00,52.35,52.45,52.25,52.31,613509.0,51.1239,51.2216,51.0262,51.0848,613509.0
2024-08-07 15:00:00,52.32,52.62,52.31,52.6,978516.0,51.0946,51.3876,51.0848,51.368,978516.0
2024-08-07 15:30:00,52.59,52.61,52.25,52.3,1940635.0,51.3583,51.3778,51.0262,51.0751,1940635.0
2024-08-08 09:30:00,52.97,53.31,52.85,53.29,921695.0,51.7294,52.0614,51.6122,52.0419,921695.0
2024-08-08 10:00:00,53.29,53.32,53.04,53.23,732856.0,52.0419,52.0712,51.7977,51.9833,732856.0
2024-08-08 10:30:00,53.23,53.28,53.13,53.17,372207.0,51.9833,52.0321,51.8856,51.9247,372207.0
2024-08-08 11:00:00,53.16,53.22,52.96,53.05,717955.0,51.9149,51.9735,51.7196,51.8075,717955.0
2024-08-08 11:30:00,53.05,53.06,52.87,52.92,376078.0,51.8075,51.8173,51.6317,51.6806,376078.0
2024-08-08 12:00:00,52.91,53.03,52.85,52.87,397779.0,51.6708,51.788,51.6122,51.6317,397779.0
2024-08-08 12:30:00,52.87,52.87,52.66,52.78,490205.0,51.6317,51.6317,51.4266,51.5438,490205.0
2024-08-08 13:00:00,52.78,52.9,52.65,52.86,375735.0,51.5438,51.661,51.4169,51.622,375735.0
2024-08-08 13:30:00,52.86,52.96,52.75,52.83,535508.0,51.622,51.7196,51.5145,51.5927,535508.0
2024-08-08 14:00:00,52.83,53.03,52.8,52.97,462468.0,51.5927,51.788,51.5634,51.7294,462468.0
2024-08-08 14:30:00,52.97,53.08,52.92,53.05,512614.0,51.7294,51.8368,51.6806,51.8075,512614.0
2024-08-08 15:00:00,53.06,53.13,52.96,53.02,401064.0,51.8173,51.8856,51.7196,51.7782,401064.0
2024-08-08 15:30:00,53.01,53.03,52.74,52.76,2497422.0,51.7684,51.788,51.5048,51.5243,2497422.0
2024-08-09 09:30:00,52.26,52.66,52.07,52.66,840716.0,51.4229,51.8165,51.236,51.8165,840716.0
2024-08-09 10:00:00,52.65,52.77,52.52,52.57,445149.0,51.8067,51.9248,51.6788,51.728,445149.0
2024-08-09 10:30:00,52.56,52.63,52.45,52.59,406440.0,51.7181,51.787,51.6099,51.7477,406440.0
2024-08-09 11:00:00,52.6,52.63,52.42,52.42,543186.0,51.7575,51.787,51.5804,51.5804,543186.0
2024-08-09 11:30:00,52.42,52.58,52.38,52.41,487217.0,51.5804,51.7378,51.541,51.5705,487217.0
2024-08-09 12:00:00,52.41,52.52,52.4,52.48,433480.0,51.5705,51.6788,51.5607,51.6394,433480.0
2024-08-09 12:30:00,52.48,52.7,52.47,52.68,288668.0,51.6394,51.8559,51.6296,51.8362,288668.0
2024-08-09 13:00:00,52.68,52.79,52.55,52.79,386892.0,51.8362,51.9445,51.7083,51.9445,386892.0
2024-08-09 13:30:00,52.79,52.79,52.63,52.66,339836.0,51.9445,51.9445,51.787,51.8165,339836.0
2024-08-09 14:00:00,52.66,52.67,52.44,52.47,451505.0,51.8165,51.8264,51.6001,51.6296,451505.0
2024-08-09 14:30:00,52.47,52.65,52.39,52.61,481540.0,51.6296,51.8067,51.5509,51.7673,481540.0
2024-08-09 15:00:00,52.62,52.72,52.56,52.63,600362.0,51.7772,51.8756,51.7181,51.787,600362.0
2024-08-09 15:30:00,52.63,52.83,52.62,52.76,2220849.0,51.787,51.9838,51.7772,51.9149,2220849.0
2024-08-12 09:30:00,52.91,53.47,52.35,52.4,1241814.0,52.0625,52.6136,51.5115,51.5607,1241814.0
2024-08-12 10:00:00,52.4,52.4,52.17,52.22,1070199.0,51.5607,51.5607,51.3344,51.3836,1070199.0
2024-08-12 10:30:00,52.22,52.27,52.12,52.25,744092.0,51.3836,51.4328,51.2852,51.4131,744092.0
2024-08-12 11:00:00,52.25,52.29,51.95,52.0,657020.0,51.4131,51.4525,51.1179,51.1671,657020.0
2024-08-12 11:30:00,51.99,52.04,51.7,52.02,1031487.0,51.1573,51.2065,50.8719,51.1868,1031487.0
2024-08-12 12:00:00,52.03,52.05,51.83,51.89,473272.0,51.1966,51.2163,50.9998,51.0589,473272.0
2024-08-12 12:30:00,51.89,51.91,51.75,51.8,505950.0,51.0589,51.0785,50.9211,50.9703,505950.0
2024-08-12 13:00:00,51.8,51.9,51.67,51.84,863781.0,50.9703,51.0687,50.8424,51.0097,863781.0
2024-08-12 13:30:00,51.84,51.88,51.72,51.79,447358.0,51.0097,51.049,50.8916,50.9605,447358.0
2024-08-12 14:00:00,51.79,51.89,51.76,51.82,424920.0,50.9605,51.0589,50.9309,50.99,424920.0
2024-08-12 14:30:00,51.82,51.91,51.8,51.88,392076.0,50.99,51.0785,50.9703,51.049,392076.0
2024-08-12 15:00:00,51.89,51.99,51.84,51.93,467709.0,51.0589,51.1573,51.0097,51.0982,467709.0
2024-08-12 15:30:00,51.94,52.09,51.91,52.08,1414721.0,51.1081,51.2557,51.0785,51.2458,1414721.0
2024-08-13 09:30:00,52.36,52.45,51.95,52.07,862890.0,51.5213,51.6099,51.1179,51.236,862890.0
2024-08-13 10:00:00,52.07,52.19,51.81,52.15,624546.0,51.236,51.3541,50.9801,51.3147,624546.0
2024-08-13 10:30:00,52.15,52.35,52.07,52.26,464423.0,51.3147,51.5115,51.236,51.4229,464423.0
2024-08-13 11:00:00,52.27,52.32,52.17,52.31,328680.0,51.4328,51.482,51.3344,51.4721,328680.0
2024-08-13 11:30:00,52.3,52.34,52.19,52.32,249718.0,51.4623,51.5017,51.3541,51.482,249718.0
2024-08-13 12:00:00,52.32,52.54,52.29,52.47,395490.0,51.482,51.6985,51.4525,51.6296,395490.0
2024-08-13 12:30:00,52.46,52.57,52.4,52.52,247587.0,51.6197,51.728,51.5607,51.6788,247587.0
2024-08-13 13:00:00,52.53,52.57,52.47,52.52,359700.0,51.6886,51.728,51.6296,51.6788,359700.0
2024-08-13 13:30:00,52.52,52.55,52.37,52.54,311366.0,51.6788,51.7083,51.5312,51.6985,311366.0
2024-08-13 14:00:00,52.53,52.63,52.52,52.59,279908.0,51.6886,51.787,51.6788,51.7477,279908.0
2024-08-13 14:30:00,52.59,52.73,52.57,52.6,270069.0,51.7477,51.8854,51.728,51.7575,270069.0
2024-08-13 15:00:00,52.6,52.69,52.54,52.62,442770.0,51.7575,51.8461,51.6985,51.7772,442770.0
2024-08-13 15:30:00,52.61,52.96,52.58,52.88,2012278.0,51.7673,52.1117,51.7378,52.033,2012278.0
2024-08-14 09:30:00,53.03,53.04,52.72,52.78,635702.0,52.1806,52.1904,51.8756,51.9346,635702.0
2024-08-14 10:00:00,52.78,53.01,52.72,52.9,464722.0,51.9346,52.1609,51.8756,52.0527,464722.0
2024-08-14 10:30:00,52.9,53.01,52.74,52.95,618301.0,52.0527,52.1609,51.8953,52.1019,618301.0
2024-08-14 11:00:00,52.95,53.15,52.89,53.15,409170.0,52.1019,52.2987,52.0429,52.2987,409170.0
2024-08-14 11:30:00,53.15,53.31,53.11,53.23,436565.0,52.2987,52.4561,52.2593,52.3774,436565.0
2024-08-14 12:00:00,53.22,53.3,53.1,53.11,340271.0,52.3676,52.4463,52.2495,52.2593,340271.0
2024-08-14 12:30:00,53.1,53.27,53.09,53.24,269287.0,52.2495,52.4168,52.2396,52.3872,269287.0
2024-08-14 13:00:00,53.23,53.39,53.18,53.39,365632.0,52.3774,52.5348,52.3282,52.5348,365632.0
2024-08-14 13:30:00,53.39,53.59,53.36,53.55,563153.0,52.5348,52.7316,52.5053,52.6923,563153.0
2024-08-14 14:00:00,53.55,53.56,53.45,53.46,511128.0,52.6923,52.7021,52.5939,52.6037,511128.0
2024-08-14 14:30:00,53.46,53.71,53.45,53.71,370950.0,52.6037,52.8497,52.5939,52.8497,370950.0
2024-08-14 15:00:00,53.71,53.78,53.61,53.66,722196.0,52.8497,52.9186,52.7513,52.8005,722196.0
2024-08-14 15:30:00,53.66,53.74,53.58,53.65,1968521.0,52.8005,52.8792,52.7218,52.7907,1968521.0
2024-08-15 09:30:00,54.5,55.17,54.5,54.97,2053355.0,53.6271,54.2863,53.6271,54.0895,2053355.0
2024-08-15 10:00:00,54.96,55.0,54.72,54.86,1101588.0,54.0797,54.1191,53.8435,53.9813,1101588.0
2024-08-15 10:30:00,54.86,54.99,54.84,54.98,801007.0,53.9813,54.1092,53.9616,54.0994,801007.0
2024-08-15 11:00:00,54.98,55.07,54.88,54.97,736487.0,54.0994,54.1879,54.001,54.0895,736487.0
2024-08-15 11:30:00,54.98,54.98,54.75,54.78,768780.0,54.0994,54.0994,53.8731,53.9026,768780.0
2024-08-15 12:00:00,54.78,54.86,54.73,54.82,829443.0,53.9026,53.9813,53.8534,53.9419,829443.0
2024-08-15 12:30:00,54.82,54.82,54.62,54.75,502258.0,53.9419,53.9419,53.7451,53.8731,502258.0
2024-08-15 13:00:00,54.75,54.76,54.52,54.53,418097.0,53.8731,53.8829,53.6467,53.6566,418097.0
2024-08-15 13:30:00,54.53,54.56,54.46,54.5,410770.0,53.6566,53.6861,53.5877,53.6271,410770.0
2024-08-15 14:00:00,54.5,54.61,54.47,54.59,582425.0,53.6271,53.7353,53.5975,53.7156,582425.0
2024-08-15 14:30:00,54.58,54.7,54.57,54.58,443869.0,53.7058,53.8239,53.6959,53.7058,443869.0
2024-08-15 15:00:00,54.58,54.74,54.43,54.71,940270.0,53.7058,53.8632,53.5582,53.8337,940270.0
2024-08-15 15:30:00,54.71,54.75,54.45,54.57,1513611.0,53.8337,53.8731,53.5779,53.6959,1513611.0
2024-08-16 09:30:00,54.78,55.3,54.61,55.27,1367427.0,53.9026,54.4142,53.7353,54.3847,1367427.0
2024-08-16 10:00:00,55.26,55.34,54.97,55.12,846870.0,54.3749,54.4536,54.0895,54.2371,846870.0
2024-08-16 10:30:00,55.12,55.22,54.99,55.11,792817.0,54.2371,54.3355,54.1092,54.2273,792817.0
2024-08-16 11:00:00,55.1,55.13,54.94,55.09,664263.0,54.2175,54.247,54.06,54.2076,664263.0
2024-08-16 11:30:00,55.1,55.17,55.05,55.09,636811.0,54.2175,54.2863,54.1683,54.2076,636811.0
2024-08-16 12:00:00,55.08,55.14,55.06,55.11,621531.0,54.1978,54.2568,54.1781,54.2273,621531.0
2024-08-16 12:30:00,55.11,55.31,55.09,55.29,789063.0,54.2273,54.4241,54.2076,54.4044,789063.0
2024-08-16 13:00:00,55.3,55.32,55.09,55.12,621153.0,54.4142,54.4339,54.2076,54.2371,621153.0
2024-08-16 13:30:00,55.12,55.31,55.09,55.28,651073.0,54.2371,54.4241,54.2076,54.3946,651073.0
2024-08-16 14:00:00,55.28,55.28,55.15,55.22,424220.0,54.3946,54.3946,54.2667,54.3355,424220.0
2024-08-16 14:30:00,55.22,55.4,55.19,55.4,469750.0,54.3355,54.5126,54.306,54.5126,469750.0
2024-08-16 15:00:00,55.4,55.43,55.31,55.37,988199.0,54.5126,54.5422,54.4241,54.4831,988199.0
2024-08-16 15:30:00,55.36,55.39,55.16,55.33,1943806.0,54.4733,54.5028,54.2765,54.4438,1943806.0
2024-08-19 09:30:00,55.35,55.73,55.26,55.64,1230160.0,54.4634,54.8374,54.3749,54.7488,1230160.0
2024-08-19 10:00:00,55.65,55.83,55.54,55.67,748530.0,54.7586,54.9358,54.6504,54.7783,748530.0
2024-08-19 10:30:00,55.66,55.92,55.6,55.91,553023.0,54.7685,55.0243,54.7094,55.0145,553023.0
2024-08-19 11:00:00,55.9,56.08,55.85,56.05,566808.0,55.0046,55.1818,54.9554,55.1522,566808.0
2024-08-19 11:30:00,56.05,56.31,56.04,56.18,718471.0,55.1522,55.4081,55.1424,55.2802,718471.0
2024-08-19 12:00:00,56.18,56.34,56.15,56.32,600953.0,55.2802,55.4376,55.2506,55.4179,600953.0
2024-08-19 12:30:00,56.32,56.45,56.27,56.42,480812.0,55.4179,55.5458,55.3687,55.5163,480812.0
2024-08-19 13:00:00,56.41,56.45,56.33,56.37,489350.0,55.5065,55.5458,55.4278,55.4671,489350.0
2024-08-19 13:30:00,56.38,56.38,56.18,56.23,588980.0,55.477,55.477,55.2802,55.3294,588980.0
2024-08-19 14:00:00,56.23,56.37,56.22,56.33,542630.0,55.3294,55.4671,55.3195,55.4278,542630.0
2024-08-19 14:30:00,56.34,56.42,56.23,56.34,428709.0,55.4376,55.5163,55.3294,55.4376,428709.0
2024-08-19 15:00:00,56.34,56.43,56.23,56.36,829829.0,55.4376,55.5261,55.3294,55.4573,829829.0
2024-08-19 15:30:00,56.36,56.46,56.28,56.45,1426689.0,55.4573,55.5557,55.3786,55.5458,1426689.0
2024-08-20 09:30:00,56.03,56.52,55.92,56.48,1254264.0,55.1326,55.6147,55.0243,55.5753,1254264.0
2024-08-20 10:00:00,56.48,56.6,56.33,56.59,817885.0,55.5753,55.6934,55.4278,55.6836,817885.0
2024-08-20 10:30:00,56.59,56.72,56.43,56.46,775864.0,55.6836,55.8115,55.5261,55.5557,775864.0
2024-08-20 11:00:00,56.46,56.54,56.24,56.24,570770.0,55.5557,55.6344,55.3392,55.3392,570770.0
2024-08-20 11:30:00,56.25,56.35,56.17,56.35,491402.0,55.349,55.4474,55.2703,55.4474,491402.0
2024-08-20 12:00:00,56.35,56.43,56.19,56.21,476885.0,55.4474,55.5261,55.29,55.3097,476885.0
2024-08-20 12:30:00,56.22,56.37,56.21,56.26,492782.0,55.3195,55.4671,55.3097,55.3589,492782.0
2024-08-20 13:00:00,56.26,56.35,56.15,56.3,507157.0,55.3589,55.4474,55.2506,55.3982,507157.0
2024-08-20 13:30:00,56.3,56.31,56.18,56.22,394660.0,55.3982,55.4081,55.2802,55.3195,394660.0
2024-08-20 14:00:00,56.21,56.37,56.21,56.34,455331.0,55.3097,55.4671,55.3097,55.4376,455331.0
2024-08-20 14:30:00,56.33,56.35,56.24,56.26,428260.0,55.4278,55.4474,55.3392,55.3589,428260.0
2024-08-20 15:00:00,56.26,56.31,56.14,56.27,746343.0,55.3589,55.4081,55.2408,55.3687,746343.0
2024-08-20 15:30:00,56.27,56.27,56.06,56.14,1627084.0,55.3687,55.3687,55.1621,55.2408,1627084.0
2024-08-21 09:30:00,56.44,56.45,55.97,56.05,739252.0,55.536,55.5458,55.0735,55.1522,739252.0
2024-08-21 10:00:00,56.05,56.07,55.62,55.83,723835.0,55.1522,55.1719,54.7291,54.9358,723835.0
2024-08-21 10:30:00,55.83,55.89,55.45,55.5,654790.0,54.9358,54.9948,54.5618,54.611,654790.0
2024-08-21 11:00:00,55.48,55.57,55.41,55.57,567393.0,54.5914,54.6799,54.5225,54.6799,567393.0
2024-08-21 11:30:00,55.57,55.64,55.35,55.39,513305.0,54.6799,54.7488,54.4634,54.5028,513305.0
2024-08-21 12:00:00,55.4,55.55,55.35,55.55,501352.0,54.5126,54.6602,54.4634,54.6602,501352.0
2024-08-21 12:30:00,55.54,55.63,55.48,55.5,482778.0,54.6504,54.739,54.5914,54.611,482778.0
2024-08-21 13:00:00,55.5,55.57,55.36,55.4,472894.0,54.611,54.6799,54.4733,54.5126,472894.0
2024-08-21 13:30:00,55.4,55.41,55.2,55.32,699957.0,54.5126,54.5225,54.3159,54.4339,699957.0
2024-08-21 14:00:00,55.32,55.37,55.2,55.21,769821.0,54.4339,54.4831,54.3159,54.3257,769821.0
2024-08-21 14:30:00,55.22,55.37,55.21,55.24,722494.0,54.3355,54.4831,54.3257,54.3552,722494.0
2024-08-21 15:00:00,55.24,55.48,55.23,55.41,810829.0,54.3552,54.5914,54.3454,54.5225,810829.0
2024-08-21 15:30:00,55.41,55.49,55.36,55.43,1790942.0,54.5225,54.6012,54.4733,54.5422,1790942.0
2024-08-22 09:30:00,55.7,56.18,55.69,56.15,920092.0,54.8078,55.2802,54.798,55.2506,920092.0
2024-08-22 10:00:00,56.16,56.2,55.66,55.72,883918.0,55.2605,55.2998,54.7685,54.8275,883918.0
2024-08-22 10:30:00,55.72,55.86,55.67,55.84,789834.0,54.8275,54.9653,54.7783,54.9456,789834.0
2024-08-22 11:00:00,55.83,55.99,55.77,55.93,562861.0,54.9358,55.0932,54.8767,55.0342,562861.0
2024-08-22 11:30:00,55.93,56.24,55.93,56.13,657139.0,55.0342,55.3392,55.0342,55.231,657139.0
2024-08-22 12:00:00,56.13,56.32,56.12,56.29,455421.0,55.231,55.4179,55.2211,55.3884,455421.0
2024-08-22 12:30:00,56.29,56.3,56.13,56.19,475722.0,55.3884,55.3982,55.231,55.29,475722.0
2024-08-22 13:00:00,56.19,56.36,56.15,56.25,580923.0,55.29,55.4573,55.2506,55.349,580923.0
2024-08-22 13:30:00,56.25,56.27,56.07,56.1,902324.0,55.349,55.3687,55.1719,55.2014,902324.0
2024-08-22 14:00:00,56.1,56.37,56.04,56.32,883367.0,55.2014,55.4671,55.1424,55.4179,883367.0
2024-08-22 14:30:00,56.32,56.34,56.15,56.18,663745.0,55.4179,55.4376,55.2506,55.2802,663745.0
2024-08-22 15:00:00,56.18,56.2,55.89,55.91,574487.0,55.2802,55.2998,54.9948,55.0145,574487.0
2024-08-22 15:30:00,55.91,56.02,55.76,55.99,1958158.0,55.0145,55.1227,54.8669,55.0932,1958158.0
2024-08-23 09:30:00,56.42,56.77,56.32,56.77,878225.0,55.5163,55.8607,55.4179,55.8607,878225.0
2024-08-23 10:00:00,56.77,57.12,56.76,57.09,1151340.0,55.8607,56.2051,55.8509,56.1756,1151340.0
2024-08-23 10:30:00,57.1,57.16,56.94,57.09,956947.0,56.1854,56.2445,56.028,56.1756,956947.0
2024-08-23 11:00:00,57.08,57.4,57.0,57.35,828731.0,56.1657,56.4806,56.087,56.4314,828731.0
2024-08-23 11:30:00,57.34,57.37,56.71,56.72,952329.0,56.4216,56.4511,55.8017,55.8115,952329.0
2024-08-23 12:00:00,56.72,56.73,56.43,56.57,685409.0,55.8115,55.8213,55.5261,55.6639,685409.0
2024-08-23 12:30:00,56.56,56.97,56.55,56.95,522278.0,55.6541,56.0575,55.6442,56.0378,522278.0
2024-08-23 13:00:00,56.94,56.96,56.81,56.84,524065.0,56.028,56.0477,55.9001,55.9296,524065.0
2024-08-23 13:30:00,56.84,56.88,56.63,56.66,663780.0,55.9296,55.9689,55.7229,55.7525,663780.0
2024-08-23 14:00:00,56.66,56.79,56.5,56.73,614307.0,55.7525,55.8804,55.595,55.8213,614307.0
2024-08-23 14:30:00,56.73,56.88,56.66,56.78,380517.0,55.8213,55.9689,55.7525,55.8705,380517.0
2024-08-23 15:00:00,56.79,56.95,56.53,56.95,824449.0,55.8804,56.0378,55.6245,56.0378,824449.0
2024-08-23 15:30:00,56.94,56.94,56.61,56.67,2218813.0,56.028,56.028,55.7033,55.7623,2218813.0
2024-08-26 09:30:00,57.02,57.15,56.86,56.95,566258.0,56.1067,56.2346,55.9493,56.0378,566258.0
2024-08-26 10:00:00,56.95,57.11,56.83,57.11,568416.0,56.0378,56.1953,55.9197,56.1953,568416.0
2024-08-26 10:30:00,57.1,57.14,56.92,56.92,361948.0,56.1854,56.2248,56.0083,56.0083,361948.0
2024-08-26 11:00:00,56.92,56.95,56.72,56.78,330598.0,56.0083,56.0378,55.8115,55.8705,330598.0
2024-08-26 11:30:00,56.78,56.84,56.7,56.79,316211.0,55.8705,55.9296,55.7918,55.8804,316211.0
2024-08-26 12:00:00,56.79,56.97,56.76,56.93,283277.0,55.8804,56.0575,55.8509,56.0181,283277.0
2024-08-26 12:30:00,56.93,56.98,56.91,56.93,300285.0,56.0181,56.0673,55.9985,56.0181,300285.0
2024-08-26 13:00:00,56.93,56.99,56.85,56.86,324494.0,56.0181,56.0772,55.9394,55.9493,324494.0
2024-08-26 13:30:00,56.85,56.86,56.62,56.64,483448.0,55.9394,55.9493,55.7131,55.7328,483448.0
2024-08-26 14:00:00,56.64,56.8,56.6,56.78,419669.0,55.7328,55.8902,55.6934,55.8705,419669.0
2024-08-26 14:30:00,56.78,56.82,56.67,56.68,347688.0,55.8705,55.9099,55.7623,55.7721,347688.0
2024-08-26 15:00:00,56.67,56.67,56.56,56.59,453805.0,55.7623,55.7623,55.6541,55.6836,453805.0
2024-08-26 15:30:00,56.58,56.76,56.53,56.73,1356334.0,55.6737,55.8509,55.6245,55.8213,1356334.0
2024-08-27 09:30:00,56.71,56.92,56.41,56.46,402961.0,55.8017,56.0083,55.5065,55.5557,402961.0
2024-08-27 10:00:00,56.46,56.62,56.38,56.58,377261.0,55.5557,55.7131,55.477,55.6737,377261.0
2024-08-27 10:30:00,56.58,56.65,56.51,56.61,297809.0,55.6737,55.7426,55.6049,55.7033,297809.0
2024-08-27 11:00:00,56.61,56.63,56.5,56.58,293786.0,55.7033,55.7229,55.595,55.6737,293786.0
2024-08-27 11:30:00,56.57,56.63,56.51,56.61,254941.0,55.6639,55.7229,55.6049,55.7033,254941.0
2024-08-27 12:00:00,56.6,56.63,56.38,56.4,178882.0,55.6934,55.7229,55.477,55.4966,178882.0
2024-08-27 12:30:00,56.4,56.42,56.3,56.33,181406.0,55.4966,55.5163,55.3982,55.4278,181406.0
2024-08-27 13:00:00,56.33,56.5,56.33,56.49,186368.0,55.4278,55.595,55.4278,55.5852,186368.0
2024-08-27 13:30:00,56.49,56.51,56.24,56.3,392446.0,55.5852,55.6049,55.3392,55.3982,392446.0
2024-08-27 14:00:00,56.3,56.36,56.25,56.29,203870.0,55.3982,55.4573,55.349,55.3884,203870.0
2024-08-27 14:30:00,56.28,56.31,56.23,56.26,304895.0,55.3786,55.4081,55.3294,55.3589,304895.0
2024-08-27 15:00:00,56.27,56.35,56.21,56.3,511742.0,55.3687,55.4474,55.3097,55.3982,511742.0
2024-08-27 15:30:00,56.3,56.34,56.15,56.28,1191695.0,55.3982,55.4376,55.2506,55.3786,1191695.0
2024-08-28 09:30:00,56.06,56.95,56.03,56.85,608200.0,55.1621,56.0378,55.1326,55.9394,608200.0
2024-08-28 10:00:00,56.85,57.02,56.75,56.91,701906.0,55.9394,56.1067,55.841,55.9985,701906.0
2024-08-28 10:30:00,56.9,57.34,56.84,57.25,680706.0,55.9886,56.4216,55.9296,56.333,680706.0
2024-08-28 11:00:00,57.25,57.36,57.15,57.15,564290.0,56.333,56.4413,56.2346,56.2346,564290.0
2024-08-28 11:30:00,57.15,57.24,57.05,57.18,554937.0,56.2346,56.3232,56.1362,56.2641,554937.0
2024-08-28 12:00:00,57.17,57.22,56.89,56.91,517512.0,56.2543,56.3035,55.9788,55.9985,517512.0
2024-08-28 12:30:00,56.91,56.99,56.87,56.98,289638.0,55.9985,56.0772,55.9591,56.0673,289638.0
2024-08-28 13:00:00,56.99,57.01,56.85,56.93,368307.0,56.0772,56.0969,55.9394,56.0181,368307.0
2024-08-28 13:30:00,56.94,56.97,56.79,56.82,741133.0,56.028,56.0575,55.8804,55.9099,741133.0
2024-08-28 14:00:00,56.82,56.88,56.68,56.68,405979.0,55.9099,55.9689,55.7721,55.7721,405979.0
2024-08-28 14:30:00,56.69,56.95,56.63,56.94,454557.0,55.782,56.0378,55.7229,56.028,454557.0
2024-08-28 15:00:00,56.94,57.19,56.9,57.14,595600.0,56.028,56.274,55.9886,56.2248,595600.0
2024-08-28 15:30:00,57.14,57.17,56.98,57.06,1590331.0,56.2248,56.2543,56.0673,56.1461,1590331.0
2024-08-29 09:30:00,57.31,57.43,56.51,56.78,671004.0,56.3921,56.5101,55.6049,55.8705,671004.0
2024-08-29 10:00:00,56.78,57.35,56.77,57.33,555865.0,55.8705,56.4314,55.8607,56.4117,555865.0
2024-08-29 10:30:00,57.33,57.36,57.06,57.15,369119.0,56.4117,56.4413,56.1461,56.2346,369119.0
2024-08-29 11:00:00,57.16,57.28,57.09,57.27,324233.0,56.2445,56.3625,56.1756,56.3527,324233.0
2024-08-29 11:30:00,57.29,57.44,57.2,57.43,349542.0,56.3724,56.52,56.2838,56.5101,349542.0
2024-08-29 12:00:00,57.44,57.53,57.38,57.42,366969.0,56.52,56.6085,56.4609,56.5003,366969.0
2024-08-29 12:30:00,57.43,57.51,57.38,57.49,253921.0,56.5101,56.5889,56.4609,56.5692,253921.0
2024-08-29 13:00:00,57.5,57.68,57.43,57.67,572015.0,56.579,56.7561,56.5101,56.7463,572015.0
2024-08-29 13:30:00,57.68,57.76,57.59,57.7,488937.0,56.7561,56.8348,56.6676,56.7758,488937.0
2024-08-29 14:00:00,57.7,57.77,57.66,57.68,531668.0,56.7758,56.8447,56.7364,56.7561,531668.0
2024-08-29 14:30:00,57.68,57.69,57.31,57.42,520879.0,56.7561,56.766,56.3921,56.5003,520879.0
2024-08-29 15:00:00,57.41,57.68,57.38,57.68,578773.0,56.4905,56.7561,56.4609,56.7561,578773.0
2024-08-29 15:30:00,57.68,57.69,57.29,57.35,1104269.0,56.7561,56.766,56.3724,56.4314,1104269.0
2024-08-30 09:30:00,57.45,57.76,57.38,57.66,621041.0,56.5298,56.8348,56.4609,56.7364,621041.0
2024-08-30 10:00:00,57.66,57.85,57.58,57.76,715995.0,56.7364,56.9234,56.6577,56.8348,715995.0
2024-08-30 10:30:00,57.77,58.07,57.76,58.05,645434.0,56.8447,57.1399,56.8348,57.1202,645434.0
2024-08-30 11:00:00,58.04,58.14,57.93,57.98,461370.0,57.1104,57.2088,57.0021,57.0513,461370.0
2024-08-30 11:30:00,57.98,58.06,57.85,58.01,410055.0,57.0513,57.13,56.9234,57.0808,410055.0
2024-08-30 12:00:00,58.0,58.07,57.85,57.87,437841.0,57.071,57.1399,56.9234,56.9431,437841.0
2024-08-30 12:30:00,57.87,57.93,57.76,57.9,295274.0,56.9431,57.0021,56.8348,56.9726,295274.0
2024-08-30 13:00:00,57.9,57.96,57.84,57.9,235840.0,56.9726,57.0316,56.9136,56.9726,235840.0
2024-08-30 13:30:00,57.9,58.08,57.87,58.02,455202.0,56.9726,57.1497,56.9431,57.0907,455202.0
2024-08-30 14:00:00,58.03,58.17,57.99,58.09,363551.0,57.1005,57.2383,57.0612,57.1596,363551.0
2024-08-30 14:30:00,58.09,58.23,58.07,58.14,465510.0,57.1596,57.2973,57.1399,57.2088,465510.0
2024-08-30 15:00:00,58.14,58.26,58.06,58.22,731763.0,57.2088,57.3268,57.13,57.2875,731763.0
2024-08-30 15:30:00,58.22,58.58,58.17,58.44,2429519.0,57.2875,57.6417,57.2383,57.504,2429519.0
2024-09-03 09:30:00,58.62,58.71,58.33,58.5,1053172.0,57.6811,57.7696,57.3957,57.563,1053172.0
2024-09-03 10:00:00,58.5,58.52,57.94,58.0,913303.0,57.563,57.5827,57.012,57.071,913303.0
2024-09-03 10:30:00,58.01,58.19,57.9,58.19,644321.0,57.0808,57.258,56.9726,57.258,644321.0
2024-09-03 11:00:00,58.19,58.48,58.15,58.47,585327.0,57.258,57.5433,57.2186,57.5335,585327.0
2024-09-03 11:30:00,58.48,58.81,58.45,58.77,675114.0,57.5433,57.868,57.5138,57.8287,675114.0
2024-09-03 12:00:00,58.77,58.83,58.66,58.75,518725.0,57.8287,57.8877,57.7204,57.809,518725.0
2024-09-03 12:30:00,58.75,58.88,58.71,58.83,475494.0,57.809,57.9369,57.7696,57.8877,475494.0
2024-09-03 13:00:00,58.84,58.95,58.77,58.83,519642.0,57.8975,58.0058,57.8287,57.8877,519642.0
2024-09-03 13:30:00,58.8,58.86,58.66,58.77,528325.0,57.8582,57.9172,57.7204,57.8287,528325.0
2024-09-03 14:00:00,58.78,58.88,58.71,58.75,588538.0,57.8385,57.9369,57.7696,57.809,588538.0
2024-09-03 14:30:00,58.75,58.76,58.45,58.46,593559.0,57.809,57.8188,57.5138,57.5236,593559.0
2024-09-03 15:00:00,58.46,58.55,58.4,58.51,900093.0,57.5236,57.6122,57.4646,57.5728,900093.0
2024-09-03 15:30:00,58.52,58.6,58.07,58.35,2510087.0,57.5827,57.6614,57.1399,57.4154,2510087.0
2024-09-04 09:30:00,58.49,58.79,58.3,58.77,912336.0,57.5532,57.8483,57.3662,57.8287,912336.0
2024-09-04 10:00:00,58.77,58.78,58.42,58.73,739152.0,57.8287,57.8385,57.4843,57.7893,739152.0
2024-09-04 10:30:00,58.73,59.0,58.65,58.94,605211.0,57.7893,58.055,57.7106,57.9959,605211.0
2024-09-04 11:00:00,58.95,58.95,58.59,58.6,486190.0,58.0058,58.0058,57.6516,57.6614,486190.0
2024-09-04 11:30:00,58.59,58.6,58.38,58.42,412498.0,57.6516,57.6614,57.4449,57.4843,412498.0
2024-09-04 12:00:00,58.41,58.44,58.3,58.37,350100.0,57.4744,57.504,57.3662,57.4351,350100.0
2024-09-04 12:30:00,58.38,58.51,58.35,58.38,368636.0,57.4449,57.5728,57.4154,57.4449,368636.0
2024-09-04 13:00:00,58.38,58.38,58.08,58.09,349925.0,57.4449,57.4449,57.1497,57.1596,349925.0
2024-09-04 13:30:00,58.08,58.1,57.93,57.94,454742.0,57.1497,57.1694,57.0021,57.012,454742.0
2024-09-04 14:00:00,57.95,57.95,57.8,57.85,348575.0,57.0218,57.0218,56.8742,56.9234,348575.0
2024-09-04 14:30:00,57.85,57.91,57.72,57.82,394544.0,56.9234,56.9824,56.7955,56.8939,394544.0
2024-09-04 15:00:00,57.81,58.18,57.77,58.12,675049.0,56.884,57.2481,56.8447,57.1891,675049.0
2024-09-04 15:30:00,58.12,58.15,57.93,58.11,1258374.0,57.1891,57.2186,57.0021,57.1792,1258374.0
2024-09-05 09:30:00,58.62,58.68,57.22,57.53,1202754.0,57.6811,57.7401,56.3035,56.6085,1202754.0
2024-09-05 10:00:00,57.51,57.93,57.48,57.56,818566.0,56.5889,57.0021,56.5593,56.6381,818566.0
2024-09-05 10:30:00,57.57,57.62,57.13,57.14,597010.0,56.6479,56.6971,56.2149,56.2248,597010.0
2024-09-05 11:00:00,57.14,57.14,56.69,56.78,871794.0,56.2248,56.2248,55.782,55.8705,871794.0
2024-09-05 11:30:00,56.77,56.96,56.75,56.9,596913.0,55.8607,56.0477,55.841,55.9886,596913.0
2024-09-05 12:00:00,56.91,56.95,56.77,56.86,522672.0,55.9985,56.0378,55.8607,55.9493,522672.0
2024-09-05 12:30:00,56.86,56.97,56.68,56.89,554560.0,55.9493,56.0575,55.7721,55.9788,554560.0
2024-09-05 13:00:00,56.89,56.89,56.63,56.64,840812.0,55.9788,55.9788,55.7229,55.7328,840812.0
2024-09-05 13:30:00,56.65,56.88,56.54,56.88,749615.0,55.7426,55.9689,55.6344,55.9689,749615.0
2024-09-05 14:00:00,56.87,56.94,56.75,56.85,651400.0,55.9591,56.028,55.841,55.9394,651400.0
2024-09-05 14:30:00,56.84,57.04,56.83,56.97,696311.0,55.9296,56.1264,55.9197,56.0575,696311.0
2024-09-05 15:00:00,56.96,57.09,56.79,56.83,1038999.0,56.0477,56.1756,55.8804,55.9197,1038999.0
2024-09-05 15:30:00,56.84,56.95,56.58,56.84,2534484.0,55.9296,56.0378,55.6737,55.9296,2534484.0
2024-09-06 09:30:00,56.68,56.78,55.71,55.81,1921503.0,55.7721,55.8705,54.8177,54.9161,1921503.0
2024-09-06 10:00:00,55.82,55.91,54.88,54.97,1493467.0,54.9259,55.0145,54.001,54.0895,1493467.0
2024-09-06 10:30:00,54.98,55.13,54.51,54.66,877504.0,54.0994,54.247,53.6369,53.7845,877504.0
2024-09-06 11:00:00,54.65,55.06,54.4,54.44,731416.0,53.7747,54.1781,53.5287,53.568,731416.0
2024-09-06 11:30:00,54.44,54.65,54.28,54.36,1010479.0,53.568,53.7747,53.4106,53.4893,1010479.0
2024-09-06 12:00:00,54.37,54.52,54.19,54.22,586408.0,53.4991,53.6467,53.322,53.3515,586408.0
2024-09-06 12:30:00,54.22,54.33,54.03,54.12,488054.0,53.3515,53.4598,53.1646,53.2531,488054.0
2024-09-06 13:00:00,54.12,54.4,54.03,54.27,779056.0,53.2531,53.5287,53.1646,53.4007,779056.0
2024-09-06 13:30:00,54.27,54.31,54.07,54.15,596311.0,53.4007,53.4401,53.204,53.2827,596311.0
2024-09-06 14:00:00,54.15,54.16,53.69,53.75,754910.0,53.2827,53.2925,52.83,52.8891,754910.0
2024-09-06 14:30:00,53.75,53.95,53.75,53.91,591547.0,52.8891,53.0859,52.8891,53.0465,591547.0
2024-09-06 15:00:00,53.91,54.02,53.69,53.97,1346292.0,53.0465,53.1548,52.83,53.1056,1346292.0
2024-09-06 15:30:00,53.98,54.13,53.72,54.02,3170819.0,53.1154,53.263,52.8596,53.1548,3170819.0
2024-09-09 09:30:00,54.73,54.96,54.51,54.66,845944.0,53.8534,54.0797,53.6369,53.7845,845944.0
2024-09-09 10:00:00,54.67,55.08,54.64,54.94,887820.0,53.7943,54.1978,53.7648,54.06,887820.0
2024-09-09 10:30:00,54.94,54.96,54.48,54.53,483171.0,54.06,54.0797,53.6074,53.6566,483171.0
2024-09-09 11:00:00,54.52,54.58,54.43,54.55,712779.0,53.6467,53.7058,53.5582,53.6763,712779.0
2024-09-09 11:30:00,54.56,54.72,54.53,54.55,416177.0,53.6861,53.8435,53.6566,53.6763,416177.0
2024-09-09 12:00:00,54.55,54.91,54.51,54.9,850395.0,53.6763,54.0305,53.6369,54.0207,850395.0
2024-09-09 12:30:00,54.89,55.0,54.84,54.88,693365.0,54.0108,54.1191,53.9616,54.001,693365.0
2024-09-09 13:00:00,54.88,54.91,54.77,54.79,307102.0,54.001,54.0305,53.8927,53.9124,307102.0
2024-09-09 13:30:00,54.8,54.93,54.69,54.83,687570.0,53.9223,54.0502,53.814,53.9518,687570.0
2024-09-09 14:00:00,54.83,54.86,54.76,54.78,377259.0,53.9518,53.9813,53.8829,53.9026,377259.0
2024-09-09 14:30:00,54.78,54.8,54.62,54.73,607155.0,53.9026,53.9223,53.7451,53.8534,607155.0
2024-09-09 15:00:00,54.73,54.74,54.62,54.71,511957.0,53.8534,53.8632,53.7451,53.8337,511957.0
2024-09-09 15:30:00,54.71,54.9,54.52,54.6,3515351.0,53.8337,54.0207,53.6467,53.7255,3515351.0
2024-09-10 09:30:00,56.0,56.1,54.87,55.32,3068759.0,55.103,55.2014,53.9911,54.4339,3068759.0
2024-09-10 10:00:00,55.32,55.33,54.58,54.78,2107971.0,54.4339,54.4438,53.7058,53.9026,2107971.0
2024-09-10 10:30:00,54.77,54.84,54.31,54.31,1370503.0,53.8927,53.9616,53.4401,53.4401,1370503.0
2024-09-10 11:00:00,54.31,54.69,54.25,54.25,1101819.0,53.4401,53.814,53.3811,53.3811,1101819.0
2024-09-10 11:30:00,54.26,54.36,53.81,53.82,713169.0,53.3909,53.4893,52.9481,52.958,713169.0
2024-09-10 12:00:00,53.81,53.89,53.53,53.56,815958.0,52.9481,53.0268,52.6726,52.7021,815958.0
2024-09-10 12:30:00,53.55,53.57,53.42,53.44,746882.0,52.6923,52.712,52.5644,52.584,746882.0
2024-09-10 13:00:00,53.44,53.64,53.38,53.6,1006025.0,52.584,52.7808,52.525,52.7415,1006025.0
2024-09-10 13:30:00,53.61,54.04,53.6,53.92,1064151.0,52.7513,53.1744,52.7415,53.0564,1064151.0
2024-09-10 14:00:00,53.92,54.43,53.81,54.41,1130862.0,53.0564,53.5582,52.9481,53.5385,1130862.0
2024-09-10 14:30:00,54.41,54.49,54.32,54.34,716400.0,53.5385,53.6172,53.4499,53.4696,716400.0
2024-09-10 15:00:00,54.34,54.46,54.27,54.38,803137.0,53.4696,53.5877,53.4007,53.509,803137.0
2024-09-10 15:30:00,54.38,54.38,53.94,53.95,3615157.0,53.509,53.509,53.076,53.0859,3615157.0
2024-09-11 09:30:00,53.72,53.72,52.84,52.92,1233060.0,52.8596,52.8596,51.9937,52.0724,1233060.0
2024-09-11 10:00:00,52.92,52.92,52.46,52.48,964804.0,52.0724,52.0724,51.6197,51.6394,964804.0
2024-09-11 10:30:00,52.47,52.78,52.42,52.71,827592.0,51.6296,51.9346,51.5804,51.8657,827592.0
2024-09-11 11:00:00,52.73,52.87,52.59,52.6,744697.0,51.8854,52.0232,51.7477,51.7575,744697.0
2024-09-11 11:30:00,52.61,52.79,52.56,52.71,748436.0,51.7673,51.9445,51.7181,51.8657,748436.0
2024-09-11 12:00:00,52.71,52.96,52.65,52.88,619508.0,51.8657,52.1117,51.8067,52.033,619508.0
2024-09-11 12:30:00,52.88,53.28,52.84,53.12,814091.0,52.033,52.4266,51.9937,52.2692,814091.0
2024-09-11 13:00:00,53.13,53.36,53.08,53.23,607121.0,52.279,52.5053,52.2298,52.3774,607121.0
2024-09-11 13:30:00,53.24,53.38,53.2,53.29,518696.0,52.3872,52.525,52.3479,52.4364,518696.0
2024-09-11 14:00:00,53.28,53.38,53.24,53.36,513805.0,52.4266,52.525,52.3872,52.5053,513805.0
2024-09-11 14:30:00,53.36,53.72,53.34,53.58,622602.0,52.5053,52.8596,52.4856,52.7218,622602.0
2024-09-11 15:00:00,53.58,53.79,53.53,53.73,784828.0,52.7218,52.9284,52.6726,52.8694,784828.0
2024-09-11 15:30:00,53.73,53.86,53.56,53.72,2686512.0,52.8694,52.9973,52.7021,52.8596,2686512.0
2024-09-12 09:30:00,53.73,54.06,53.32,53.53,732925.0,52.8694,53.1941,52.466,52.6726,732925.0
2024-09-12 10:00:00,53.54,53.72,53.35,53.72,514073.0,52.6824,52.8596,52.4955,52.8596,514073.0
2024-09-12 10:30:00,53.72,53.82,53.51,53.52,641799.0,52.8596,52.958,52.6529,52.6628,641799.0
2024-09-12 11:00:00,53.51,53.72,53.48,53.62,636870.0,52.6529,52.8596,52.6234,52.7612,636870.0
2024-09-12 11:30:00,53.62,53.73,53.58,53.7,313661.0,52.7612,52.8694,52.7218,52.8399,313661.0
2024-09-12 12:00:00,53.7,53.8,53.68,53.72,394383.0,52.8399,52.9383,52.8202,52.8596,394383.0
2024-09-12 12:30:00,53.72,54.0,53.7,53.95,536802.0,52.8596,53.1351,52.8399,53.0859,536802.0
2024-09-12 13:00:00,53.96,54.01,53.9,54.0,305072.0,53.0957,53.1449,53.0367,53.1351,305072.0
2024-09-12 13:30:00,53.99,54.18,53.96,54.07,489484.0,53.1252,53.3122,53.0957,53.204,489484.0
2024-09-12 14:00:00,54.07,54.34,50.22,51.98,13180115.0,53.204,53.4696,49.4156,51.1474,13180115.0
2024-09-12 14:30:00,51.98,52.34,51.79,52.09,2813423.0,51.1474,51.5017,50.9605,51.2557,2813423.0
2024-09-12 15:00:00,52.08,52.17,51.12,51.34,4435842.0,51.2458,51.3344,50.3012,50.5177,4435842.0
2024-09-12 15:30:00,51.34,51.72,51.21,51.57,6241514.0,50.5177,50.8916,50.3898,50.744,6241514.0
2024-09-13 09:30:00,51.86,53.0,51.75,52.5,3173874.0,51.0293,52.1511,50.9211,51.6591,3173874.0
2024-09-13 10:00:00,52.49,52.73,52.3,52.62,1503315.0,51.6493,51.8854,51.4623,51.7772,1503315.0
2024-09-13 10:30:00,52.62,52.81,52.24,52.4,1025030.0,51.7772,51.9641,51.4033,51.5607,1025030.0
2024-09-13 11:00:00,52.39,52.41,52.2,52.2,1044445.0,51.5509,51.5705,51.3639,51.3639,1044445.0
2024-09-13 11:30:00,52.21,52.44,52.11,52.3,860077.0,51.3737,51.6001,51.2753,51.4623,860077.0
2024-09-13 12:00:00,52.3,52.31,52.13,52.2,815638.0,51.4623,51.4721,51.295,51.3639,815638.0
2024-09-13 12:30:00,52.19,52.23,52.1,52.14,566795.0,51.3541,51.3934,51.2655,51.3049,566795.0
2024-09-13 13:00:00,52.14,52.43,52.14,52.39,745152.0,51.3049,51.5902,51.3049,51.5509,745152.0
2024-09-13 13:30:00,52.39,52.66,52.3,52.61,1091119.0,51.5509,51.8165,51.4623,51.7673,1091119.0
2024-09-13 14:00:00,52.61,52.74,52.43,52.5,975095.0,51.7673,51.8953,51.5902,51.6591,975095.0
2024-09-13 14:30:00,52.5,52.65,52.42,52.64,762886.0,51.6591,51.8067,51.5804,51.7969,762886.0
2024-09-13 15:00:00,52.63,52.88,52.6,52.88,1255159.0,51.787,52.033,51.7575,52.033,1255159.0
2024-09-13 15:30:00,52.88,53.04,52.71,52.79,2561740.0,52.033,52.1904,51.8657,51.9445,2561740.0
2024-09-16 09:30:00,52.81,53.58,52.81,53.47,1531369.0,51.9641,52.7218,51.9641,52.6136,1531369.0
2024-09-16 10:00:00,53.47,53.51,53.16,53.3,774118.0,52.6136,52.6529,52.3085,52.4463,774118.0
2024-09-16 10:30:00,53.3,53.43,53.19,53.41,698693.0,52.4463,52.5742,52.338,52.5545,698693.0
2024-09-16 11:00:00,53.4,53.55,53.3,53.3,628820.0,52.5447,52.6923,52.4463,52.4463,628820.0
2024-09-16 11:30:00,53.3,53.68,53.28,53.66,685173.0,52.4463,52.8202,52.4266,52.8005,685173.0
2024-09-16 12:00:00,53.65,53.81,53.6,53.8,837530.0,52.7907,52.9481,52.7415,52.9383,837530.0
2024-09-16 12:30:00,53.8,53.8,53.71,53.73,587067.0,52.9383,52.9383,52.8497,52.8694,587067.0
2024-09-16 13:00:00,53.72,53.73,53.55,53.65,547120.0,52.8596,52.8694,52.6923,52.7907,547120.0
2024-09-16 13:30:00,53.65,53.69,53.37,53.41,696563.0,52.7907,52.83,52.5152,52.5545,696563.0
2024-09-16 14:00:00,53.4,53.47,53.29,53.47,1950733.0,52.5447,52.6136,52.4364,52.6136,1950733.0
2024-09-16 14:30:00,53.47,53.65,53.4,53.6,678876.0,52.6136,52.7907,52.5447,52.7415,678876.0
2024-09-16 15:00:00,53.6,53.93,53.56,53.84,1381605.0,52.7415,53.0662,52.7021,52.9776,1381605.0
2024-09-16 15:30:00,53.84,53.87,53.63,53.82,1484862.0,52.9776,53.0072,52.771,52.958,1484862.0
2024-09-17 09:30:00,53.97,54.68,53.97,54.42,1530392.0,53.1056,53.8042,53.1056,53.5483,1530392.0
2024-09-17 10:00:00,54.43,54.95,54.38,54.81,924039.0,53.5582,54.0699,53.509,53.9321,924039.0
2024-09-17 10:30:00,54.8,54.92,54.71,54.78,742122.0,53.9223,54.0403,53.8337,53.9026,742122.0
2024-09-17 11:00:00,54.79,55.05,54.74,55.01,723274.0,53.9124,54.1683,53.8632,54.1289,723274.0
2024-09-17 11:30:00,55.01,55.07,54.83,54.84,673795.0,54.1289,54.1879,53.9518,53.9616,673795.0
2024-09-17 12:00:00,54.84,54.96,54.74,54.96,962457.0,53.9616,54.0797,53.8632,54.0797,962457.0
2024-09-17 12:30:00,54.95,54.97,54.56,54.6,737485.0,54.0699,54.0895,53.6861,53.7255,737485.0
2024-09-17 13:00:00,54.6,54.72,54.53,54.61,637871.0,53.7255,53.8435,53.6566,53.7353,637871.0
2024-09-17 13:30:00,54.6,54.71,54.44,54.63,585938.0,53.7255,53.8337,53.568,53.755,585938.0
2024-09-17 14:00:00,54.62,54.75,54.54,54.6,435170.0,53.7451,53.8731,53.6664,53.7255,435170.0
2024-09-17 14:30:00,54.6,54.69,54.55,54.65,550029.0,53.7255,53.814,53.6763,53.7747,550029.0
2024-09-17 15:00:00,54.64,54.66,54.44,54.55,861950.0,53.7648,53.7845,53.568,53.6763,861950.0
2024-09-17 15:30:00,54.54,54.6,54.38,54.54,1540291.0,53.6664,53.7255,53.509,53.6664,1540291.0
2024-09-18 09:30:00,54.46,54.95,54.26,54.84,888616.0,53.5877,54.0699,53.3909,53.9616,888616.0
2024-09-18 10:00:00,54.83,54.91,54.54,54.61,726986.0,53.9518,54.0305,53.6664,53.7353,726986.0
2024-09-18 10:30:00,54.62,54.62,54.39,54.48,449369.0,53.7451,53.7451,53.5188,53.6074,449369.0
2024-09-18 11:00:00,54.48,54.86,54.44,54.84,490440.0,53.6074,53.9813,53.568,53.9616,490440.0
2024-09-18 11:30:00,54.84,55.0,54.78,54.78,690598.0,53.9616,54.1191,53.9026,53.9026,690598.0
2024-09-18 12:00:00,54.78,54.8,54.7,54.77,400713.0,53.9026,53.9223,53.8239,53.8927,400713.0
2024-09-18 12:30:00,54.77,54.77,54.6,54.7,412403.0,53.8927,53.8927,53.7255,53.8239,412403.0
2024-09-18 13:00:00,54.69,54.8,54.64,54.8,343544.0,53.814,53.9223,53.7648,53.9223,343544.0
2024-09-18 13:30:00,54.8,54.84,54.49,54.74,820903.0,53.9223,53.9616,53.6172,53.8632,820903.0
2024-09-18 14:00:00,54.74,55.19,54.18,54.46,2681311.0,53.8632,54.306,53.3122,53.5877,2681311.0
2024-09-18 14:30:00,54.47,54.96,54.34,54.55,1538178.0,53.5975,54.0797,53.4696,53.6763,1538178.0
2024-09-18 15:00:00,54.55,54.89,54.33,54.78,1546887.0,53.6763,54.0108,53.4598,53.9026,1546887.0
2024-09-18 15:30:00,54.78,54.81,54.1,54.25,2776812.0,53.9026,53.9321,53.2335,53.3811,2776812.0
2024-09-19 09:30:00,55.01,55.62,54.65,55.61,1755630.0,54.1289,54.7291,53.7747,54.7193,1755630.0
2024-09-19 10:00:00,55.61,55.98,55.43,55.96,1637260.0,54.7193,55.0834,54.5422,55.0637,1637260.0
2024-09-19 10:30:00,55.96,56.01,55.75,55.8,1242976.0,55.0637,55.1129,54.857,54.9062,1242976.0
2024-09-19 11:00:00,55.8,55.82,55.57,55.65,749388.0,54.9062,54.9259,54.6799,54.7586,749388.0
2024-09-19 11:30:00,55.64,55.66,55.4,55.47,841866.0,54.7488,54.7685,54.5126,54.5815,841866.0
2024-09-19 12:00:00,55.47,55.68,55.4,55.58,590330.0,54.5815,54.7882,54.5126,54.6898,590330.0
2024-09-19 12:30:00,55.58,55.87,55.57,55.85,601352.0,54.6898,54.9751,54.6799,54.9554,601352.0
2024-09-19 13:00:00,55.85,55.92,55.77,55.8,874901.0,54.9554,55.0243,54.8767,54.9062,874901.0
2024-09-19 13:30:00,55.79,56.0,55.79,55.87,816994.0,54.8964,55.103,54.8964,54.9751,816994.0
2024-09-19 14:00:00,55.86,55.96,55.79,55.89,663362.0,54.9653,55.0637,54.8964,54.9948,663362.0
2024-09-19 14:30:00,55.9,55.95,55.8,55.83,1365390.0,55.0046,55.0538,54.9062,54.9358,1365390.0
2024-09-19 15:00:00,55.84,55.98,55.77,55.84,1136263.0,54.9456,55.0834,54.8767,54.9456,1136263.0
2024-09-19 15:30:00,55.83,55.92,55.61,55.81,2437398.0,54.9358,55.0243,54.7193,54.9161,2437398.0
2024-09-20 09:30:00,55.35,55.36,54.87,55.08,3519721.0,54.4634,54.4733,53.9911,54.1978,3519721.0
2024-09-20 10:00:00,55.07,55.57,55.06,55.54,1130429.0,54.1879,54.6799,54.1781,54.6504,1130429.0
2024-09-20 10:30:00,55.54,56.02,55.54,55.97,1068074.0,54.6504,55.1227,54.6504,55.0735,1068074.0
2024-09-20 11:00:00,55.96,56.0,55.64,55.72,771711.0,55.0637,55.103,54.7488,54.8275,771711.0
2024-09-20 11:30:00,55.72,55.85,55.64,55.74,616066.0,54.8275,54.9554,54.7488,54.8472,616066.0
2024-09-20 12:00:00,55.74,55.89,55.57,55.8,649285.0,54.8472,54.9948,54.6799,54.9062,649285.0
2024-09-20 12:30:00,55.8,55.92,55.68,55.9,555713.0,54.9062,55.0243,54.7882,55.0046,555713.0
2024-09-20 13:00:00,55.9,56.05,55.89,56.02,728248.0,55.0046,55.1522,54.9948,55.1227,728248.0
2024-09-20 13:30:00,56.02,56.12,55.94,56.01,569890.0,55.1227,55.2211,55.044,55.1129,569890.0
2024-09-20 14:00:00,56.0,56.14,55.98,56.01,706687.0,55.103,55.2408,55.0834,55.1129,706687.0
2024-09-20 14:30:00,56.01,56.01,55.82,55.9,687512.0,55.1129,55.1129,54.9259,55.0046,687512.0
2024-09-20 15:00:00,55.9,56.09,55.87,56.05,1016209.0,55.0046,55.1916,54.9751,55.1522,1016209.0
2024-09-20 15:30:00,56.05,56.28,55.99,56.25,2562053.0,55.1522,55.3786,55.0932,55.349,2562053.0
2024-09-23 09:30:00,56.26,56.52,55.52,55.53,925862.0,55.3589,55.6147,54.6307,54.6406,925862.0
2024-09-23 10:00:00,55.55,55.87,55.52,55.78,713410.0,54.6602,54.9751,54.6307,54.8866,713410.0
2024-09-23 10:30:00,55.77,55.82,55.38,55.5,474576.0,54.8767,54.9259,54.493,54.611,474576.0
2024-09-23 11:00:00,55.51,55.51,55.08,55.08,579355.0,54.6209,54.6209,54.1978,54.1978,579355.0
2024-09-23 11:30:00,55.09,55.28,55.07,55.23,543320.0,54.2076,54.3946,54.1879,54.3454,543320.0
2024-09-23 12:00:00,55.23,55.23,54.97,55.0,524321.0,54.3454,54.3454,54.0895,54.1191,524321.0
2024-09-23 12:30:00,55.01,55.18,54.99,55.17,390572.0,54.1289,54.2962,54.1092,54.2863,390572.0
2024-09-23 13:00:00,55.18,55.22,55.08,55.19,291539.0,54.2962,54.3355,54.1978,54.306,291539.0
2024-09-23 13:30:00,55.2,55.27,55.18,55.22,345868.0,54.3159,54.3847,54.2962,54.3355,345868.0
2024-09-23 14:00:00,55.23,55.26,55.13,55.16,413297.0,54.3454,54.3749,54.247,54.2765,413297.0
2024-09-23 14:30:00,55.15,55.18,54.9,54.97,554959.0,54.2667,54.2962,54.0207,54.0895,554959.0
2024-09-23 15:00:00,54.96,55.08,54.92,55.06,527828.0,54.0797,54.1978,54.0403,54.1781,527828.0
2024-09-23 15:30:00,55.07,55.15,54.96,55.11,1549178.0,54.1879,54.2667,54.0797,54.2273,1549178.0
2024-09-24 09:30:00,55.12,55.19,54.79,54.82,476727.0,54.2371,54.306,53.9124,53.9419,476727.0
2024-09-24 10:00:00,54.81,54.82,54.48,54.51,925001.0,53.9321,53.9419,53.6074,53.6369,925001.0
2024-09-24 10:30:00,54.51,54.55,54.15,54.23,1174259.0,53.6369,53.6763,53.2827,53.3614,1174259.0
2024-09-24 11:00:00,54.23,54.27,54.1,54.18,680120.0,53.3614,53.4007,53.2335,53.3122,680120.0
2024-09-24 11:30:00,54.18,54.18,53.88,53.93,903383.0,53.3122,53.3122,53.017,53.0662,903383.0
2024-09-24 12:00:00,53.92,53.96,53.79,53.88,649254.0,53.0564,53.0957,52.9284,53.017,649254.0
2024-09-24 12:30:00,53.87,54.04,53.8,53.94,476203.0,53.0072,53.1744,52.9383,53.076,476203.0
2024-09-24 13:00:00,53.94,54.11,53.92,54.05,542301.0,53.076,53.2433,53.0564,53.1843,542301.0
2024-09-24 13:30:00,54.05,54.1,53.99,54.06,748122.0,53.1843,53.2335,53.1252,53.1941,748122.0
2024-09-24 14:00:00,54.05,54.17,54.02,54.1,377424.0,53.1843,53.3023,53.1548,53.2335,377424.0
2024-09-24 14:30:00,54.1,54.13,54.03,54.1,516551.0,53.2335,53.263,53.1646,53.2335,516551.0
2024-09-24 15:00:00,54.09,54.16,54.06,54.14,512750.0,53.2236,53.2925,53.1941,53.2728,512750.0
2024-09-24 15:30:00,54.13,54.2,54.02,54.18,1592600.0,53.263,53.3319,53.1548,53.3122,1592600.0
2024-09-25 09:30:00,54.28,54.33,53.63,53.65,783684.0,53.4106,53.4598,52.771,52.7907,783684.0
2024-09-25 10:00:00,53.65,53.78,53.41,53.48,784135.0,52.7907,52.9186,52.5545,52.6234,784135.0
2024-09-25 10:30:00,53.48,53.82,53.46,53.75,561621.0,52.6234,52.958,52.6037,52.8891,561621.0
2024-09-25 11:00:00,53.74,53.75,53.47,53.58,462242.0,52.8792,52.8891,52.6136,52.7218,462242.0
2024-09-25 11:30:00,53.58,53.71,53.5,53.7,466465.0,52.7218,52.8497,52.6431,52.8399,466465.0
2024-09-25 12:00:00,53.7,53.89,53.67,53.77,324232.0,52.8399,53.0268,52.8104,52.9088,324232.0
2024-09-25 12:30:00,53.77,53.89,53.7,53.74,330449.0,52.9088,53.0268,52.8399,52.8792,330449.0
2024-09-25 13:00:00,53.74,53.78,53.61,53.64,233378.0,52.8792,52.9186,52.7513,52.7808,233378.0
2024-09-25 13:30:00,53.63,53.65,53.47,53.62,320270.0,52.771,52.7907,52.6136,52.7612,320270.0
2024-09-25 14:00:00,53.62,53.8,53.53,53.8,582900.0,52.7612,52.9383,52.6726,52.9383,582900.0
2024-09-25 14:30:00,53.8,53.84,53.66,53.73,290463.0,52.9383,52.9776,52.8005,52.8694,290463.0
2024-09-25 15:00:00,53.72,53.76,53.62,53.68,484979.0,52.8596,52.8989,52.7612,52.8202,484979.0
2024-09-25 15:30:00,53.68,53.68,53.55,53.61,1070114.0,52.8202,52.8202,52.6923,52.7513,1070114.0
2024-09-26 09:30:00,54.04,54.04,53.51,53.69,966014.0,53.1744,53.1744,52.6529,52.83,966014.0
2024-09-26 10:00:00,53.69,55.89,53.31,55.79,3966499.0,52.83,54.9948,52.4561,54.8964,3966499.0
2024-09-26 10:30:00,55.8,57.11,55.07,55.38,7935959.0,54.9062,56.1953,54.1879,54.493,7935959.0
2024-09-26 11:00:00,55.37,56.08,55.22,55.97,2134956.0,54.4831,55.1818,54.3355,55.0735,2134956.0
2024-09-26 11:30:00,55.97,56.53,55.95,56.38,1823414.0,55.0735,55.6245,55.0538,55.477,1823414.0
2024-09-26 12:00:00,56.38,56.74,56.27,56.33,1486490.0,55.477,55.8312,55.3687,55.4278,1486490.0
2024-09-26 12:30:00,56.33,56.5,56.17,56.2,596385.0,55.4278,55.595,55.2703,55.2998,596385.0
2024-09-26 13:00:00,56.22,56.36,56.14,56.34,644737.0,55.3195,55.4573,55.2408,55.4376,644737.0
2024-09-26 13:30:00,56.35,56.51,56.31,56.41,582987.0,55.4474,55.6049,55.4081,55.5065,582987.0
2024-09-26 14:00:00,56.4,56.59,56.36,56.54,785069.0,55.4966,55.6836,55.4573,55.6344,785069.0
2024-09-26 14:30:00,56.54,56.55,56.35,56.42,611925.0,55.6344,55.6442,55.4474,55.5163,611925.0
2024-09-26 15:00:00,56.42,56.46,56.3,56.37,565989.0,55.5163,55.5557,55.3982,55.4671,565989.0
2024-09-26 15:30:00,56.38,56.5,56.12,56.39,2536288.0,55.477,55.595,55.2211,55.4868,2536288.0
2024-09-27 09:30:00,56.62,56.62,55.8,55.96,1376721.0,55.7131,55.7131,54.9062,55.0637,1376721.0
2024-09-27 10:00:00,55.95,56.39,55.86,56.28,843290.0,55.0538,55.4868,54.9653,55.3786,843290.0
2024-09-27 10:30:00,56.28,56.38,56.18,56.28,499625.0,55.3786,55.477,55.2802,55.3786,499625.0
2024-09-27 11:00:00,56.29,56.49,56.25,56.36,416090.0,55.3884,55.5852,55.349,55.4573,416090.0
2024-09-27 11:30:00,56.37,56.39,56.19,56.38,359701.0,55.4671,55.4868,55.29,55.477,359701.0
2024-09-27 12:00:00,56.38,56.43,56.26,56.31,372823.0,55.477,55.5261,55.3589,55.4081,372823.0
2024-09-27 12:30:00,56.32,56.39,56.17,56.25,287342.0,55.4179,55.4868,55.2703,55.349,287342.0
2024-09-27 13:00:00,56.25,56.28,56.05,56.11,324973.0,55.349,55.3786,55.1522,55.2113,324973.0
2024-09-27 13:30:00,56.11,56.17,56.01,56.04,360628.0,55.2113,55.2703,55.1129,55.1424,360628.0
2024-09-27 14:00:00,56.04,56.13,55.96,56.07,409584.0,55.1424,55.231,55.0637,55.1719,409584.0
2024-09-27 14:30:00,56.07,56.28,55.97,56.26,376277.0,55.1719,55.3786,55.0735,55.3589,376277.0
2024-09-27 15:00:00,56.25,56.35,56.2,56.2,385619.0,55.349,55.4474,55.2998,55.2998,385619.0
2024-09-27 15:30:00,56.21,56.25,55.85,55.89,1871599.0,55.3097,55.349,54.9554,54.9948,1871599.0
2024-09-30 09:30:00,55.66,55.9,55.48,55.75,844656.0,54.7685,55.0046,54.5914,54.857,844656.0
2024-09-30 10:00:00,55.75,56.06,55.64,56.01,332496.0,54.857,55.1621,54.7488,55.1129,332496.0
2024-09-30 10:30:00,56.02,56.38,56.0,56.28,640679.0,55.1227,55.477,55.103,55.3786,640679.0
2024-09-30 11:00:00,56.28,56.52,56.25,56.28,764954.0,55.3786,55.6147,55.349,55.3786,764954.0
2024-09-30 11:30:00,56.28,56.33,56.05,56.16,296105.0,55.3786,55.4278,55.1522,55.2605,296105.0
2024-09-30 12:00:00,56.16,56.23,56.1,56.21,342019.0,55.2605,55.3294,55.2014,55.3097,342019.0
2024-09-30 12:30:00,56.22,56.3,56.09,56.28,451253.0,55.3195,55.3982,55.1916,55.3786,451253.0
2024-09-30 13:00:00,56.28,56.28,56.12,56.14,268918.0,55.3786,55.3786,55.2211,55.2408,268918.0
2024-09-30 13:30:00,56.14,56.18,56.05,56.06,570335.0,55.2408,55.2802,55.1522,55.1621,570335.0
2024-09-30 14:00:00,56.05,56.06,55.62,55.88,868309.0,55.1522,55.1621,54.7291,54.985,868309.0
2024-09-30 14:30:00,55.87,56.13,55.78,56.04,433314.0,54.9751,55.231,54.8866,55.1424,433314.0
2024-09-30 15:00:00,56.04,56.22,55.96,56.2,550658.0,55.1424,55.3195,55.0637,55.2998,550658.0
2024-09-30 15:30:00,56.21,56.51,56.17,56.46,1803396.0,55.3097,55.6049,55.2703,55.5557,1803396.0
2024-10-01 09:30:00,56.0,56.0,55.48,55.76,998407.0,55.103,55.103,54.5914,54.8669,998407.0
2024-10-01 10:00:00,55.74,55.81,55.2,55.35,1069944.0,54.8472,54.9161,54.3159,54.4634,1069944.0
2024-10-01 10:30:00,55.35,55.72,55.22,55.7,722346.0,54.4634,54.8275,54.3355,54.8078,722346.0
2024-10-01 11:00:00,55.7,55.85,55.43,55.82,492559.0,54.8078,54.9554,54.5422,54.9259,492559.0
2024-10-01 11:30:00,55.81,56.0,55.79,55.88,273410.0,54.9161,55.103,54.8964,54.985,273410.0
2024-10-01 12:00:00,55.89,56.03,55.84,55.94,216404.0,54.9948,55.1326,54.9456,55.044,216404.0
2024-10-01 12:30:00,55.94,55.94,55.71,55.81,256363.0,55.044,55.044,54.8177,54.9161,256363.0
2024-10-01 13:00:00,55.8,55.83,55.52,55.54,196105.0,54.9062,54.9358,54.6307,54.6504,196105.0
2024-10-01 13:30:00,55.52,55.83,55.5,55.82,229990.0,54.6307,54.9358,54.611,54.9259,229990.0
2024-10-01 14:00:00,55.83,55.97,55.81,55.87,254222.0,54.9358,55.0735,54.9161,54.9751,254222.0
2024-10-01 14:30:00,55.86,55.95,55.82,55.88,282756.0,54.9653,55.0538,54.9259,54.985,282756.0
2024-10-01 15:00:00,55.88,55.88,55.72,55.8,239443.0,54.985,54.985,54.8275,54.9062,239443.0
2024-10-01 15:30:00,55.79,55.79,55.3,55.41,1297551.0,54.8964,54.8964,54.4142,54.5225,1297551.0
2024-10-02 09:30:00,55.33,55.82,54.98,55.6,604802.0,54.4438,54.9259,54.0994,54.7094,604802.0
2024-10-02 10:00:00,55.59,55.59,55.23,55.3,374221.0,54.6996,54.6996,54.3454,54.4142,374221.0
2024-10-02 10:30:00,55.3,55.54,55.2,55.26,334025.0,54.4142,54.6504,54.3159,54.3749,334025.0
2024-10-02 11:00:00,55.25,55.32,55.1,55.29,248066.0,54.365,54.4339,54.2175,54.4044,248066.0
2024-10-02 11:30:00,55.29,55.35,55.19,55.25,354293.0,54.4044,54.4634,54.306,54.365,354293.0
2024-10-02 12:00:00,55.25,55.25,54.94,54.98,388484.0,54.365,54.365,54.06,54.0994,388484.0
2024-10-02 12:30:00,54.97,55.05,54.92,54.95,336988.0,54.0895,54.1683,54.0403,54.0699,336988.0
2024-10-02 13:00:00,54.95,55.1,54.93,55.05,365784.0,54.0699,54.2175,54.0502,54.1683,365784.0
2024-10-02 13:30:00,55.05,55.13,54.98,55.12,281036.0,54.1683,54.247,54.0994,54.2371,281036.0
2024-10-02 14:00:00,55.12,55.25,55.05,55.19,407984.0,54.2371,54.365,54.1683,54.306,407984.0
2024-10-02 14:30:00,55.19,55.24,55.07,55.23,577251.0,54.306,54.3552,54.1879,54.3454,577251.0
2024-10-02 15:00:00,55.23,55.29,55.05,55.11,280640.0,54.3454,54.4044,54.1683,54.2273,280640.0
2024-10-02 15:30:00,55.11,55.35,55.05,55.29,932963.0,54.2273,54.4634,54.1683,54.4044,932963.0
2024-10-03 09:30:00,55.08,55.21,54.4,54.66,465732.0,54.1978,54.3257,53.5287,53.7845,465732.0
2024-10-03 10:00:00,54.67,54.95,54.6,54.7,490072.0,53.7943,54.0699,53.7255,53.8239,490072.0
2024-10-03 10:30:00,54.69,54.82,54.61,54.69,248660.0,53.814,53.9419,53.7353,53.814,248660.0
2024-10-03 11:00:00,54.7,54.95,54.67,54.91,220666.0,53.8239,54.0699,53.7943,54.0305,220666.0
2024-10-03 11:30:00,54.89,55.01,54.79,54.88,205346.0,54.0108,54.1289,53.9124,54.001,205346.0
2024-10-03 12:00:00,54.88,55.06,54.87,55.02,184286.0,54.001,54.1781,53.9911,54.1387,184286.0
2024-10-03 12:30:00,55.02,55.03,54.76,54.79,176258.0,54.1387,54.1486,53.8829,53.9124,176258.0
2024-10-03 13:00:00,54.79,54.82,54.65,54.72,313956.0,53.9124,53.9419,53.7747,53.8435,313956.0
2024-10-03 13:30:00,54.71,54.81,54.68,54.77,246080.0,53.8337,53.9321,53.8042,53.8927,246080.0
2024-10-03 14:00:00,54.77,54.85,54.71,54.78,224285.0,53.8927,53.9715,53.8337,53.9026,224285.0
2024-10-03 14:30:00,54.77,54.92,54.74,54.9,298360.0,53.8927,54.0403,53.8632,54.0207,298360.0
2024-10-03 15:00:00,54.89,54.92,54.79,54.87,304441.0,54.0108,54.0403,53.9124,53.9911,304441.0
2024-10-03 15:30:00,54.86,55.0,54.76,54.99,1192491.0,53.9813,54.1191,53.8829,54.1092,1192491.0
2024-10-04 09:30:00,55.99,56.87,55.98,56.66,1531953.0,55.0932,55.9591,55.0834,55.7525,1531953.0
2024-10-04 10:00:00,56.65,56.75,56.22,56.62,1264338.0,55.7426,55.841,55.3195,55.7131,1264338.0
2024-10-04 10:30:00,56.63,56.71,56.36,56.61,782819.0,55.7229,55.8017,55.4573,55.7033,782819.0
2024-10-04 11:00:00,56.61,56.89,56.41,56.45,593634.0,55.7033,55.9788,55.5065,55.5458,593634.0
2024-10-04 11:30:00,56.44,56.52,56.35,56.41,584975.0,55.536,55.6147,55.4474,55.5065,584975.0
2024-10-04 12:00:00,56.42,56.66,56.4,56.61,376522.0,55.5163,55.7525,55.4966,55.7033,376522.0
2024-10-04 12:30:00,56.61,56.8,56.56,56.72,506502.0,55.7033,55.8902,55.6541,55.8115,506502.0
2024-10-04 13:00:00,56.72,56.8,56.64,56.77,373884.0,55.8115,55.8902,55.7328,55.8607,373884.0
2024-10-04 13:30:00,56.76,56.92,56.63,56.71,449080.0,55.8509,56.0083,55.7229,55.8017,449080.0
2024-10-04 14:00:00,56.72,56.84,56.7,56.83,264954.0,55.8115,55.9296,55.7918,55.9197,264954.0
2024-10-04 14:30:00,56.83,56.98,56.73,56.98,536846.0,55.9197,56.0673,55.8213,56.0673,536846.0
2024-10-04 15:00:00,56.98,57.02,56.92,57.0,635794.0,56.0673,56.1067,56.0083,56.087,635794.0
2024-10-04 15:30:00,57.0,57.13,56.76,56.95,1707528.0,56.087,56.2149,55.8509,56.0378,1707528.0
2024-10-07 09:30:00,57.23,57.63,57.08,57.35,1155345.0,56.3133,56.7069,56.1657,56.4314,1155345.0
2024-10-07 10:00:00,57.36,57.53,57.28,57.34,515414.0,56.4413,56.6085,56.3625,56.4216,515414.0
2024-10-07 10:30:00,57.34,57.36,57.08,57.1,430768.0,56.4216,56.4413,56.1657,56.1854,430768.0
2024-10-07 11:00:00,57.09,57.29,57.03,57.25,364336.0,56.1756,56.3724,56.1165,56.333,364336.0
2024-10-07 11:30:00,57.25,57.25,57.03,57.15,351048.0,56.333,56.333,56.1165,56.2346,351048.0
2024-10-07 12:00:00,57.15,57.25,57.02,57.23,239150.0,56.2346,56.333,56.1067,56.3133,239150.0
2024-10-07 12:30:00,57.23,57.24,57.12,57.18,225027.0,56.3133,56.3232,56.2051,56.2641,225027.0
2024-10-07 13:00:00,57.18,57.25,57.1,57.18,287537.0,56.2641,56.333,56.1854,56.2641,287537.0
2024-10-07 13:30:00,57.17,57.21,57.06,57.11,337606.0,56.2543,56.2937,56.1461,56.1953,337606.0
2024-10-07 14:00:00,57.1,57.11,56.97,57.06,298383.0,56.1854,56.1953,56.0575,56.1461,298383.0
2024-10-07 14:30:00,57.07,57.07,56.8,56.92,417846.0,56.1559,56.1559,55.8902,56.0083,417846.0
2024-10-07 15:00:00,56.94,57.21,56.93,57.16,459497.0,56.028,56.2937,56.0181,56.2445,459497.0
2024-10-07 15:30:00,57.16,57.27,57.01,57.17,1042143.0,56.2445,56.3527,56.0969,56.2543,1042143.0
2024-10-08 09:30:00,58.28,58.28,57.4,57.66,1105340.0,57.3465,57.3465,56.4806,56.7364,1105340.0
2024-10-08 10:00:00,57.67,57.7,57.29,57.55,604212.0,56.7463,56.7758,56.3724,56.6282,604212.0
2024-10-08 10:30:00,57.54,57.66,57.33,57.56,492169.0,56.6184,56.7364,56.4117,56.6381,492169.0
2024-10-08 11:00:00,57.56,57.79,57.5,57.74,407506.0,56.6381,56.8644,56.579,56.8152,407506.0
2024-10-08 11:30:00,57.74,57.74,57.54,57.7,332708.0,56.8152,56.8152,56.6184,56.7758,332708.0
2024-10-08 12:00:00,57.7,57.72,57.54,57.55,265067.0,56.7758,56.7955,56.6184,56.6282,265067.0
2024-10-08 12:30:00,57.55,57.68,57.46,57.52,370112.0,56.6282,56.7561,56.5397,56.5987,370112.0
2024-10-08 13:00:00,57.52,57.59,57.42,57.51,341526.0,56.5987,56.6676,56.5003,56.5889,341526.0
2024-10-08 13:30:00,57.51,57.63,57.46,57.58,279170.0,56.5889,56.7069,56.5397,56.6577,279170.0
2024-10-08 14:00:00,57.58,57.61,57.5,57.52,331304.0,56.6577,56.6872,56.579,56.5987,331304.0
2024-10-08 14:30:00,57.52,57.65,57.5,57.53,733771.0,56.5987,56.7266,56.579,56.6085,733771.0
2024-10-08 15:00:00,57.53,57.53,57.4,57.46,438380.0,56.6085,56.6085,56.4806,56.5397,438380.0
2024-10-08 15:30:00,57.45,57.51,57.27,57.27,1716011.0,56.5298,56.5889,56.3527,56.3527,1716011.0
2024-10-09 09:30:00,57.32,57.58,57.11,57.48,738146.0,56.4019,56.6577,56.1953,56.5593,738146.0
2024-10-09 10:00:00,57.47,57.51,57.14,57.19,764062.0,56.5495,56.5889,56.2248,56.274,764062.0
2024-10-09 10:30:00,57.19,57.38,57.07,57.27,442995.0,56.274,56.4609,56.1559,56.3527,442995.0
2024-10-09 11:00:00,57.28,57.44,57.21,57.41,400922.0,56.3625,56.52,56.2937,56.4905,400922.0
2024-10-09 11:30:00,57.42,57.65,57.4,57.42,585746.0,56.5003,56.7266,56.4806,56.5003,585746.0
2024-10-09 12:00:00,57.43,57.52,57.4,57.42,343479.0,56.5101,56.5987,56.4806,56.5003,343479.0
2024-10-09 12:30:00,57.42,57.46,57.33,57.37,431272.0,56.5003,56.5397,56.4117,56.4511,431272.0
2024-10-09 13:00:00,57.38,57.48,57.35,57.44,289639.0,56.4609,56.5593,56.4314,56.52,289639.0
2024-10-09 13:30:00,57.44,57.45,57.27,57.35,380205.0,56.52,56.5298,56.3527,56.4314,380205.0
2024-10-09 14:00:00,57.35,57.48,57.26,57.29,644198.0,56.4314,56.5593,56.3429,56.3724,644198.0
2024-10-09 14:30:00,57.28,57.48,57.19,57.41,1133871.0,56.3625,56.5593,56.274,56.4905,1133871.0
2024-10-09 15:00:00,57.41,57.51,57.31,57.47,780912.0,56.4905,56.5889,56.3921,56.5495,780912.0
2024-10-09 15:30:00,57.47,57.73,57.4,57.54,1829097.0,56.5495,56.8053,56.4806,56.6184,1829097.0
2024-10-10 09:30:00,57.72,58.1,57.35,58.05,1046043.0,56.7955,57.1694,56.4314,57.1202,1046043.0
2024-10-10 10:00:00,58.06,58.39,58.03,58.18,839520.0,57.13,57.4548,57.1005,57.2481,839520.0
2024-10-10 10:30:00,58.18,58.31,58.0,58.05,507131.0,57.2481,57.376,57.071,57.1202,507131.0
2024-10-10 11:00:00,58.06,58.08,57.84,57.86,382899.0,57.13,57.1497,56.9136,56.9332,382899.0
2024-10-10 11:30:00,57.86,57.93,57.76,57.88,209072.0,56.9332,57.0021,56.8348,56.9529,209072.0
2024-10-10 12:00:00,57.88,58.09,57.82,58.05,269667.0,56.9529,57.1596,56.8939,57.1202,269667.0
2024-10-10 12:30:00,58.05,58.07,57.81,57.9,695896.0,57.1202,57.1399,56.884,56.9726,695896.0
2024-10-10 13:00:00,57.9,57.9,57.63,57.76,638453.0,56.9726,56.9726,56.7069,56.8348,638453.0
2024-10-10 13:30:00,57.76,57.79,57.53,57.68,322440.0,56.8348,56.8644,56.6085,56.7561,322440.0
2024-10-10 14:00:00,57.69,57.73,57.57,57.6,368942.0,56.766,56.8053,56.6479,56.6774,368942.0
2024-10-10 14:30:00,57.59,57.65,57.45,57.53,340108.0,56.6676,56.7266,56.5298,56.6085,340108.0
2024-10-10 15:00:00,57.53,57.63,57.46,57.56,534869.0,56.6085,56.7069,56.5397,56.6381,534869.0
2024-10-10 15:30:00,57.57,57.78,57.45,57.76,1862263.0,56.6479,56.8545,56.5298,56.8348,1862263.0
2024-10-11 09:30:00,59.96,61.27,59.92,61.12,4891835.0,58.9996,60.2886,58.9602,60.141,4891835.0
2024-10-11 10:00:00,61.11,61.47,60.62,61.39,3296698.0,60.1312,60.4854,59.649,60.4067,3296698.0
2024-10-11 10:30:00,61.39,61.72,60.87,60.93,3037512.0,60.4067,60.7314,59.895,59.9541,3037512.0
2024-10-11 11:00:00,60.94,61.26,60.82,61.04,2239576.0,59.9639,60.2788,59.8458,60.0623,2239576.0
2024-10-11 11:30:00,61.04,61.25,60.93,61.07,1635695.0,60.0623,60.2689,59.9541,60.0918,1635695.0
2024-10-11 12:00:00,61.08,61.44,61.03,61.22,1500907.0,60.1017,60.4559,60.0525,60.2394,1500907.0
2024-10-11 12:30:00,61.21,61.45,61.17,61.18,1257707.0,60.2296,60.4657,60.1902,60.2001,1257707.0
2024-10-11 13:00:00,61.18,61.47,61.15,61.4,950701.0,60.2001,60.4854,60.1705,60.4165,950701.0
2024-10-11 13:30:00,61.4,61.45,61.26,61.29,657081.0,60.4165,60.4657,60.2788,60.3083,657081.0
2024-10-11 14:00:00,61.28,61.42,61.16,61.25,1020916.0,60.2985,60.4362,60.1804,60.2689,1020916.0
2024-10-11 14:30:00,61.25,61.39,61.19,61.3,870159.0,60.2689,60.4067,60.2099,60.3181,870159.0
2024-10-11 15:00:00,61.31,61.47,61.22,61.25,1458593.0,60.328,60.4854,60.2394,60.2689,1458593.0
2024-10-11 15:30:00,61.25,61.32,60.96,60.97,3753585.0,60.2689,60.3378,59.9836,59.9934,3753585.0
2024-10-14 09:30:00,61.4,62.57,60.94,62.29,4731306.0,60.4165,61.5678,59.9639,61.2923,4731306.0
2024-10-14 10:00:00,62.27,62.97,62.14,62.88,2576927.0,61.2726,61.9614,61.1447,61.8728,2576927.0
2024-10-14 10:30:00,62.9,63.3,62.88,62.99,1801648.0,61.8925,62.2861,61.8728,61.9811,1801648.0
2024-10-14 11:00:00,62.98,63.06,62.84,62.91,1200224.0,61.9712,62.05,61.8335,61.9024,1200224.0
2024-10-14 11:30:00,62.91,62.95,62.75,62.92,1133530.0,61.9024,61.9417,61.7449,61.9122,1133530.0
2024-10-14 12:00:00,62.92,63.35,62.91,63.14,1068417.0,61.9122,62.3353,61.9024,62.1287,1068417.0
2024-10-14 12:30:00,63.12,63.35,62.91,62.93,901552.0,62.109,62.3353,61.9024,61.922,901552.0
2024-10-14 13:00:00,62.94,62.94,62.58,62.7,947723.0,61.9319,61.9319,61.5776,61.6957,947723.0
2024-10-14 13:30:00,62.7,62.71,62.46,62.6,705216.0,61.6957,61.7056,61.4596,61.5973,705216.0
2024-10-14 14:00:00,62.61,62.65,62.47,62.52,649225.0,61.6072,61.6465,61.4694,61.5186,649225.0
2024-10-14 14:30:00,62.52,62.58,62.29,62.31,755740.0,61.5186,61.5776,61.2923,61.312,755740.0
2024-10-14 15:00:00,62.31,62.4,62.16,62.29,1588615.0,61.312,61.4005,61.1644,61.2923,1588615.0
2024-10-14 15:30:00,62.29,62.37,62.08,62.16,2983495.0,61.2923,61.371,61.0857,61.1644,2983495.0
2024-10-15 09:30:00,62.87,63.13,62.22,63.1,2160451.0,61.863,62.1188,61.2234,62.0893,2160451.0
2024-10-15 10:00:00,63.11,63.15,62.85,63.1,1603770.0,62.0992,62.1385,61.8433,62.0893,1603770.0
2024-10-15 10:30:00,63.1,63.45,63.05,63.42,1360451.0,62.0893,62.4337,62.0401,62.4042,1360451.0
2024-10-15 11:00:00,63.42,63.62,63.36,63.48,1184612.0,62.4042,62.601,62.3452,62.4632,1184612.0
2024-10-15 11:30:00,63.48,63.55,63.28,63.37,825917.0,62.4632,62.5321,62.2664,62.355,825917.0
2024-10-15 12:00:00,63.37,63.66,63.34,63.66,1205942.0,62.355,62.6403,62.3255,62.6403,1205942.0
2024-10-15 12:30:00,63.66,63.82,63.55,63.6,871260.0,62.6403,62.7978,62.5321,62.5813,871260.0
2024-10-15 13:00:00,63.6,63.61,63.24,63.32,742217.0,62.5813,62.5911,62.2271,62.3058,742217.0
2024-10-15 13:30:00,63.31,63.37,63.03,63.04,745950.0,62.296,62.355,62.0204,62.0303,745950.0
2024-10-15 14:00:00,63.04,63.2,62.89,62.95,795404.0,62.0303,62.1877,61.8827,61.9417,795404.0
2024-10-15 14:30:00,62.95,63.25,62.95,63.21,709390.0,61.9417,62.2369,61.9417,62.1976,709390.0
2024-10-15 15:00:00,63.21,63.32,63.04,63.2,1261128.0,62.1976,62.3058,62.0303,62.1877,1261128.0
2024-10-15 15:30:00,63.2,63.23,62.88,63.04,3132470.0,62.1877,62.2172,61.8728,62.0303,3132470.0
2024-10-16 09:30:00,63.24,64.08,63.12,64.02,1932106.0,62.2271,63.0536,62.109,62.9946,1932106.0
2024-10-16 10:00:00,64.02,64.07,63.41,63.58,1035688.0,62.9946,63.0438,62.3943,62.5616,1035688.0
2024-10-16 10:30:00,63.59,63.72,63.46,63.57,766984.0,62.5715,62.6994,62.4435,62.5518,766984.0
2024-10-16 11:00:00,63.58,63.63,63.34,63.52,708008.0,62.5616,62.6108,62.3255,62.5026,708008.0
2024-10-16 11:30:00,63.52,63.79,63.51,63.79,702977.0,62.5026,62.7683,62.4927,62.7683,702977.0
2024-10-16 12:00:00,63.79,63.89,63.67,63.69,705653.0,62.7683,62.8667,62.6502,62.6699,705653.0
2024-10-16 12:30:00,63.69,63.78,63.61,63.74,718255.0,62.6699,62.7584,62.5911,62.7191,718255.0
2024-10-16 13:00:00,63.74,63.79,63.64,63.66,578392.0,62.7191,62.7683,62.6207,62.6403,578392.0
2024-10-16 13:30:00,63.65,63.84,63.64,63.7,804253.0,62.6305,62.8175,62.6207,62.6797,804253.0
2024-10-16 14:00:00,63.7,63.88,63.63,63.81,582659.0,62.6797,62.8568,62.6108,62.7879,582659.0
2024-10-16 14:30:00,63.82,63.84,63.72,63.78,490579.0,62.7978,62.8175,62.6994,62.7584,490579.0
2024-10-16 15:00:00,63.79,63.88,63.62,63.69,1087680.0,62.7683,62.8568,62.601,62.6699,1087680.0
2024-10-16 15:30:00,63.69,63.9,63.59,63.86,2550507.0,62.6699,62.8765,62.5715,62.8371,2550507.0
2024-10-17 09:30:00,64.49,64.49,63.5,64.45,1614553.0,63.4571,63.4571,62.4829,63.4177,1614553.0
2024-10-17 10:00:00,64.45,64.57,64.22,64.39,828507.0,63.4177,63.5358,63.1914,63.3587,828507.0
2024-10-17 10:30:00,64.35,64.68,64.31,64.44,687068.0,63.3193,63.644,63.2799,63.4079,687068.0
2024-10-17 11:00:00,64.45,64.65,64.29,64.55,687320.0,63.4177,63.6145,63.2603,63.5161,687320.0
2024-10-17 11:30:00,64.54,64.66,64.48,64.55,543266.0,63.5063,63.6243,63.4472,63.5161,543266.0
2024-10-17 12:00:00,64.55,64.55,64.42,64.52,533296.0,63.5161,63.5161,63.3882,63.4866,533296.0
2024-10-17 12:30:00,64.52,64.68,64.47,64.65,513294.0,63.4866,63.644,63.4374,63.6145,513294.0
2024-10-17 13:00:00,64.64,64.71,64.59,64.67,475534.0,63.6046,63.6735,63.5554,63.6342,475534.0
2024-10-17 13:30:00,64.67,64.67,64.5,64.52,487154.0,63.6342,63.6342,63.4669,63.4866,487154.0
2024-10-17 14:00:00,64.52,64.65,64.44,64.64,776531.0,63.4866,63.6145,63.4079,63.6046,776531.0
2024-10-17 14:30:00,64.64,64.72,64.6,64.64,583886.0,63.6046,63.6834,63.5653,63.6046,583886.0
2024-10-17 15:00:00,64.65,64.65,64.44,64.53,1086079.0,63.6145,63.6145,63.4079,63.4964,1086079.0
2024-10-17 15:30:00,64.53,64.64,64.34,64.37,2139689.0,63.4964,63.6046,63.3095,63.339,2139689.0
2024-10-18 09:30:00,64.41,64.41,63.82,64.14,2277548.0,63.3783,63.3783,62.7978,63.1127,2277548.0
2024-10-18 10:00:00,64.14,64.43,64.1,64.31,697906.0,63.1127,63.398,63.0733,63.2799,697906.0
2024-10-18 10:30:00,64.33,64.5,64.23,64.3,548987.0,63.2996,63.4669,63.2012,63.2701,548987.0
2024-10-18 11:00:00,64.28,64.41,64.15,64.39,487878.0,63.2504,63.3783,63.1225,63.3587,487878.0
2024-10-18 11:30:00,64.39,64.5,64.33,64.41,435526.0,63.3587,63.4669,63.2996,63.3783,435526.0
2024-10-18 12:00:00,64.41,64.78,64.4,64.62,1536919.0,63.3783,63.7424,63.3685,63.585,1536919.0
2024-10-18 12:30:00,64.62,64.76,64.6,64.64,1103406.0,63.585,63.7227,63.5653,63.6046,1103406.0
2024-10-18 13:00:00,64.64,64.65,64.46,64.5,655929.0,63.6046,63.6145,63.4275,63.4669,655929.0
2024-10-18 13:30:00,64.5,64.61,64.44,64.48,522259.0,63.4669,63.5751,63.4079,63.4472,522259.0
2024-10-18 14:00:00,64.48,64.66,64.42,64.56,642671.0,63.4472,63.6243,63.3882,63.5259,642671.0
2024-10-18 14:30:00,64.55,64.58,64.46,64.47,532114.0,63.5161,63.5456,63.4275,63.4374,532114.0
2024-10-18 15:00:00,64.47,64.47,64.3,64.38,700013.0,63.4374,63.4374,63.2701,63.3488,700013.0
2024-10-18 15:30:00,64.38,64.45,64.32,64.37,1372854.0,63.3488,63.4177,63.2898,63.339,1372854.0
2024-10-21 09:30:00,64.48,64.48,63.94,64.44,1624696.0,63.4472,63.4472,62.9159,63.4079,1624696.0
2024-10-21 10:00:00,64.44,64.6,64.33,64.41,941123.0,63.4079,63.5653,63.2996,63.3783,941123.0
2024-10-21 10:30:00,64.41,64.69,64.31,64.53,810807.0,63.3783,63.6538,63.2799,63.4964,810807.0
2024-10-21 11:00:00,64.53,64.59,64.24,64.32,878996.0,63.4964,63.5554,63.2111,63.2898,878996.0
2024-10-21 11:30:00,64.32,64.48,64.13,64.39,1019513.0,63.2898,63.4472,63.1028,63.3587,1019513.0
2024-10-21 12:00:00,64.39,64.4,64.21,64.25,633150.0,63.3587,63.3685,63.1815,63.2209,633150.0
2024-10-21 12:30:00,64.26,64.34,64.14,64.31,514301.0,63.2307,63.3095,63.1127,63.2799,514301.0
2024-10-21 13:00:00,64.3,64.44,64.27,64.29,556338.0,63.2701,63.4079,63.2406,63.2603,556338.0
2024-10-21 13:30:00,64.3,64.3,64.1,64.11,580638.0,63.2701,63.2701,63.0733,63.0831,580638.0
2024-10-21 14:00:00,64.11,64.17,63.95,64.03,683437.0,63.0831,63.1422,62.9257,63.0044,683437.0
2024-10-21 14:30:00,64.03,64.11,63.94,63.98,506208.0,63.0044,63.0831,62.9159,62.9552,506208.0
2024-10-21 15:00:00,63.97,64.17,63.92,64.13,796497.0,62.9454,63.1422,62.8962,63.1028,796497.0
2024-10-21 15:30:00,64.12,64.12,63.92,64.03,1535661.0,63.093,63.093,62.8962,63.0044,1535661.0
2024-10-22 09:30:00,64.02,64.79,64.0,64.79,3426325.0,62.9946,63.7522,62.9749,63.7522,3426325.0
2024-10-22 10:00:00,64.77,64.84,64.32,64.55,1504217.0,63.7326,63.8014,63.2898,63.5161,1504217.0
2024-10-22 10:30:00,64.55,64.84,64.49,64.63,1033708.0,63.5161,63.8014,63.4571,63.5948,1033708.0
2024-10-22 11:00:00,64.63,65.12,64.61,65.06,1876635.0,63.5948,64.077,63.5751,64.0179,1876635.0
2024-10-22 11:30:00,65.06,65.11,64.79,64.92,955545.0,64.0179,64.0671,63.7522,63.8802,955545.0
2024-10-22 12:00:00,64.92,65.13,64.9,65.08,1990350.0,63.8802,64.0868,63.8605,64.0376,1990350.0
2024-10-22 12:30:00,65.08,65.21,64.99,65.03,707437.0,64.0376,64.1655,63.949,63.9884,707437.0
2024-10-22 13:00:00,65.02,65.04,64.75,64.77,1148648.0,63.9786,63.9982,63.7129,63.7326,1148648.0
2024-10-22 13:30:00,64.77,64.98,64.7,64.95,643411.0,63.7326,63.9392,63.6637,63.9097,643411.0
2024-10-22 14:00:00,64.95,65.04,64.82,64.86,1083720.0,63.9097,63.9982,63.7818,63.8211,1083720.0
2024-10-22 14:30:00,64.86,64.96,64.75,64.78,775172.0,63.8211,63.9195,63.7129,63.7424,775172.0
2024-10-22 15:00:00,64.78,64.98,64.73,64.89,1162859.0,63.7424,63.9392,63.6932,63.8506,1162859.0
2024-10-22 15:30:00,64.89,65.01,64.79,64.8,1985659.0,63.8506,63.9687,63.7522,63.7621,1985659.0
2024-10-23 09:30:00,64.77,65.05,64.46,64.87,1545526.0,63.7326,64.0081,63.4275,63.831,1545526.0
2024-10-23 10:00:00,64.86,65.05,64.8,64.84,1577109.0,63.8211,64.0081,63.7621,63.8014,1577109.0
2024-10-23 10:30:00,64.85,64.94,64.59,64.86,804751.0,63.8113,63.8998,63.5554,63.8211,804751.0
2024-10-23 11:00:00,64.86,64.86,64.53,64.73,740382.0,63.8211,63.8211,63.4964,63.6932,740382.0
2024-10-23 11:30:00,64.74,64.8,64.66,64.75,812297.0,63.703,63.7621,63.6243,63.7129,812297.0
2024-10-23 12:00:00,64.76,64.8,64.67,64.68,453985.0,63.7227,63.7621,63.6342,63.644,453985.0
2024-10-23 12:30:00,64.69,64.76,64.62,64.68,432464.0,63.6538,63.7227,63.585,63.644,432464.0
2024-10-23 13:00:00,64.69,64.69,64.15,64.19,802995.0,63.6538,63.6538,63.1225,63.1619,802995.0
2024-10-23 13:30:00,64.19,64.34,64.05,64.13,821635.0,63.1619,63.3095,63.0241,63.1028,821635.0
2024-10-23 14:00:00,64.12,64.16,63.86,64.11,885609.0,63.093,63.1323,62.8371,63.0831,885609.0
2024-10-23 14:30:00,64.11,64.46,64.05,64.43,917168.0,63.0831,63.4275,63.0241,63.398,917168.0
2024-10-23 15:00:00,64.42,64.63,64.35,64.56,909998.0,63.3882,63.5948,63.3193,63.5259,909998.0
2024-10-23 15:30:00,64.55,64.65,64.5,64.55,1894782.0,63.5161,63.6145,63.4669,63.5161,1894782.0
2024-10-24 09:30:00,64.62,64.98,64.41,64.89,1490738.0,63.585,63.9392,63.3783,63.8506,1490738.0
2024-10-24 10:00:00,64.89,64.89,64.32,64.78,1024667.0,63.8506,63.8506,63.2898,63.7424,1024667.0
2024-10-24 10:30:00,64.77,65.11,64.74,65.05,1010662.0,63.7326,64.0671,63.703,64.0081,1010662.0
2024-10-24 11:00:00,65.05,65.08,64.82,64.89,577258.0,64.0081,64.0376,63.7818,63.8506,577258.0
2024-10-24 11:30:00,64.88,64.92,64.78,64.81,630313.0,63.8408,63.8802,63.7424,63.7719,630313.0
2024-10-24 12:00:00,64.81,64.85,64.63,64.84,732347.0,63.7719,63.8113,63.5948,63.8014,732347.0
2024-10-24 12:30:00,64.84,65.0,64.82,64.98,609814.0,63.8014,63.9589,63.7818,63.9392,609814.0
2024-10-24 13:00:00,64.98,65.23,64.96,65.23,815314.0,63.9392,64.1852,63.9195,64.1852,815314.0
2024-10-24 13:30:00,65.23,65.33,64.99,65.06,734456.0,64.1852,64.2836,63.949,64.0179,734456.0
2024-10-24 14:00:00,65.06,65.21,64.9,65.11,1014200.0,64.0179,64.1655,63.8605,64.0671,1014200.0
2024-10-24 14:30:00,65.11,65.21,65.06,65.14,417356.0,64.0671,64.1655,64.0179,64.0966,417356.0
2024-10-24 15:00:00,65.14,65.44,65.08,65.44,886701.0,64.0966,64.3918,64.0376,64.3918,886701.0
2024-10-24 15:30:00,65.43,65.57,65.34,65.41,3514217.0,64.382,64.5198,64.2934,64.3623,3514217.0
2024-10-25 09:30:00,65.84,65.95,64.83,65.59,1205954.0,64.7854,64.8937,63.7916,64.5394,1205954.0
2024-10-25 10:00:00,65.58,65.75,65.39,65.75,725651.0,64.5296,64.6969,64.3426,64.6969,725651.0
2024-10-25 10:30:00,65.75,65.8,65.5,65.57,699792.0,64.6969,64.7461,64.4509,64.5198,699792.0
2024-10-25 11:00:00,65.57,65.62,64.83,64.86,1024613.0,64.5198,64.569,63.7916,63.8211,1024613.0
2024-10-25 11:30:00,64.86,64.89,64.69,64.86,589793.0,63.8211,63.8506,63.6538,63.8211,589793.0
2024-10-25 12:00:00,64.86,64.87,64.69,64.84,631739.0,63.8211,63.831,63.6538,63.8014,631739.0
2024-10-25 12:30:00,64.84,64.89,64.71,64.8,462193.0,63.8014,63.8506,63.6735,63.7621,462193.0
2024-10-25 13:00:00,64.8,64.83,64.53,64.55,687685.0,63.7621,63.7916,63.4964,63.5161,687685.0
2024-10-25 13:30:00,64.56,64.57,64.28,64.43,625056.0,63.5259,63.5358,63.2504,63.398,625056.0
2024-10-25 14:00:00,64.44,64.5,64.24,64.48,729933.0,63.4079,63.4669,63.2111,63.4472,729933.0
2024-10-25 14:30:00,64.48,64.68,64.44,64.65,468144.0,63.4472,63.644,63.4079,63.6145,468144.0
2024-10-25 15:00:00,64.65,64.71,64.57,64.61,684691.0,63.6145,63.6735,63.5358,63.5751,684691.0
2024-10-25 15:30:00,64.61,64.63,64.41,64.52,1531859.0,63.5751,63.5948,63.3783,63.4866,1531859.0
2024-10-28 09:30:00,65.0,65.52,64.81,65.31,1075535.0,63.9589,64.4706,63.7719,64.2639,1075535.0
2024-10-28 10:00:00,65.31,65.59,65.19,65.57,848315.0,64.2639,64.5394,64.1458,64.5198,848315.0
2024-10-28 10:30:00,65.57,65.58,65.19,65.24,533834.0,64.5198,64.5296,64.1458,64.195,533834.0
2024-10-28 11:00:00,65.23,65.54,65.16,65.48,513821.0,64.1852,64.4902,64.1163,64.4312,513821.0
2024-10-28 11:30:00,65.48,65.5,65.31,65.34,501366.0,64.4312,64.4509,64.2639,64.2934,501366.0
2024-10-28 12:00:00,65.34,65.6,65.29,65.59,452446.0,64.2934,64.5493,64.2442,64.5394,452446.0
2024-10-28 12:30:00,65.58,65.65,65.55,65.58,675135.0,64.5296,64.5985,64.5001,64.5296,675135.0
2024-10-28 13:00:00,65.58,65.74,65.46,65.72,832561.0,64.5296,64.687,64.4115,64.6673,832561.0
2024-10-28 13:30:00,65.72,65.75,65.47,65.52,610803.0,64.6673,64.6969,64.4214,64.4706,610803.0
2024-10-28 14:00:00,65.52,65.65,65.41,65.52,560612.0,64.4706,64.5985,64.3623,64.4706,560612.0
2024-10-28 14:30:00,65.52,65.63,65.45,65.5,509590.0,64.4706,64.5788,64.4017,64.4509,509590.0
2024-10-28 15:00:00,65.49,65.66,65.46,65.61,730115.0,64.441,64.6083,64.4115,64.5591,730115.0
2024-10-28 15:30:00,65.6,65.7,65.54,65.64,1910454.0,64.5493,64.6477,64.4902,64.5886,1910454.0
2024-10-29 09:30:00,65.49,65.97,65.24,65.8,971160.0,64.441,64.9133,64.195,64.7461,971160.0
2024-10-29 10:00:00,65.8,65.99,65.7,65.84,708670.0,64.7461,64.933,64.6477,64.7854,708670.0
2024-10-29 10:30:00,65.85,65.88,65.54,65.7,609208.0,64.7953,64.8248,64.4902,64.6477,609208.0
2024-10-29 11:00:00,65.69,65.86,65.54,65.78,389921.0,64.6378,64.8051,64.4902,64.7264,389921.0
2024-10-29 11:30:00,65.78,66.0,65.77,65.87,904854.0,64.7264,64.9429,64.7165,64.8149,904854.0
2024-10-29 12:00:00,65.87,65.89,65.79,65.85,404648.0,64.8149,64.8346,64.7362,64.7953,404648.0
2024-10-29 12:30:00,65.86,65.86,65.61,65.71,377314.0,64.8051,64.8051,64.5591,64.6575,377314.0
2024-10-29 13:00:00,65.72,65.76,65.55,65.61,388040.0,64.6673,64.7067,64.5001,64.5591,388040.0
2024-10-29 13:30:00,65.62,65.62,65.45,65.59,432980.0,64.569,64.569,64.4017,64.5394,432980.0
2024-10-29 14:00:00,65.59,65.67,65.42,65.48,487980.0,64.5394,64.6182,64.3722,64.4312,487980.0
2024-10-29 14:30:00,65.48,65.66,65.48,65.61,448090.0,64.4312,64.6083,64.4312,64.5591,448090.0
2024-10-29 15:00:00,65.61,65.63,65.37,65.42,380775.0,64.5591,64.5788,64.323,64.3722,380775.0
2024-10-29 15:30:00,65.41,65.42,65.24,65.33,1199984.0,64.3623,64.3722,64.195,64.2836,1199984.0
2024-10-30 09:30:00,65.13,66.16,65.13,66.06,932633.0,64.0868,65.1003,64.0868,65.0019,932633.0
2024-10-30 10:00:00,66.05,66.4,65.89,65.91,635602.0,64.9921,65.3365,64.8346,64.8543,635602.0
2024-10-30 10:30:00,65.91,65.93,65.68,65.76,689984.0,64.8543,64.874,64.628,64.7067,689984.0
2024-10-30 11:00:00,65.76,65.92,65.74,65.9,454789.0,64.7067,64.8641,64.687,64.8445,454789.0
2024-10-30 11:30:00,65.9,66.06,65.88,65.9,446859.0,64.8445,65.0019,64.8248,64.8445,446859.0
2024-10-30 12:00:00,65.9,65.9,65.75,65.81,276552.0,64.8445,64.8445,64.6969,64.7559,276552.0
2024-10-30 12:30:00,65.8,65.85,65.74,65.76,285032.0,64.7461,64.7953,64.687,64.7067,285032.0
2024-10-30 13:00:00,65.76,65.84,65.64,65.64,199862.0,64.7067,64.7854,64.5886,64.5886,199862.0
2024-10-30 13:30:00,65.65,65.65,65.34,65.42,452213.0,64.5985,64.5985,64.2934,64.3722,452213.0
2024-10-30 14:00:00,65.42,65.58,65.42,65.48,202649.0,64.3722,64.5296,64.3722,64.4312,202649.0
2024-10-30 14:30:00,65.48,65.48,65.3,65.44,314324.0,64.4312,64.4312,64.2541,64.3918,314324.0
2024-10-30 15:00:00,65.44,65.51,65.32,65.45,378203.0,64.3918,64.4607,64.2738,64.4017,378203.0
2024-10-30 15:30:00,65.45,65.6,65.34,65.44,1604714.0,64.4017,64.5493,64.2934,64.3918,1604714.0
2024-10-31 09:30:00,65.1,65.68,65.1,65.67,648659.0,64.0573,64.628,64.0573,64.6182,648659.0
2024-10-31 10:00:00,65.67,65.75,65.16,65.17,658319.0,64.6182,64.6969,64.1163,64.1262,658319.0
2024-10-31 10:30:00,65.17,65.31,64.87,64.92,616082.0,64.1262,64.2639,63.831,63.8802,616082.0
2024-10-31 11:00:00,64.92,64.94,64.62,64.78,477699.0,63.8802,63.8998,63.585,63.7424,477699.0
2024-10-31 11:30:00,64.79,65.14,64.73,64.95,291546.0,63.7522,64.0966,63.6932,63.9097,291546.0
2024-10-31 12:00:00,64.95,65.31,64.91,65.22,328204.0,63.9097,64.2639,63.8703,64.1754,328204.0
2024-10-31 12:30:00,65.21,65.39,65.17,65.2,295838.0,64.1655,64.3426,64.1262,64.1557,295838.0
2024-10-31 13:00:00,65.19,65.25,65.12,65.13,263366.0,64.1458,64.2049,64.077,64.0868,263366.0
2024-10-31 13:30:00,65.13,65.13,64.91,65.02,284474.0,64.0868,64.0868,63.8703,63.9786,284474.0
2024-10-31 14:00:00,65.02,65.17,64.92,65.16,298490.0,63.9786,64.1262,63.8802,64.1163,298490.0
2024-10-31 14:30:00,65.16,65.25,64.97,65.2,416157.0,64.1163,64.2049,63.9294,64.1557,416157.0
2024-10-31 15:00:00,65.19,65.28,65.11,65.15,574504.0,64.1458,64.2344,64.0671,64.1065,574504.0
2024-10-31 15:30:00,65.16,65.21,64.89,64.91,1362141.0,64.1163,64.1655,63.8506,63.8703,1362141.0
2024-11-01 09:30:00,65.22,65.58,64.93,65.39,937644.0,64.1754,64.5296,63.89,64.3426,937644.0
2024-11-01 10:00:00,65.41,65.45,65.09,65.43,423397.0,64.3623,64.4017,64.0474,64.382,423397.0
2024-11-01 10:30:00,65.43,65.5,65.14,65.31,466050.0,64.382,64.4509,64.0966,64.2639,466050.0
2024-11-01 11:00:00,65.31,65.41,65.21,65.4,322453.0,64.2639,64.3623,64.1655,64.3525,322453.0
2024-11-01 11:30:00,65.41,65.41,65.02,65.06,313816.0,64.3623,64.3623,63.9786,64.0179,313816.0
2024-11-01 12:00:00,65.06,65.12,64.9,64.91,373407.0,64.0179,64.077,63.8605,63.8703,373407.0
2024-11-01 12:30:00,64.91,65.02,64.85,64.9,291482.0,63.8703,63.9786,63.8113,63.8605,291482.0
2024-11-01 13:00:00,64.91,65.17,64.91,65.08,668249.0,63.8703,64.1262,63.8703,64.0376,668249.0
2024-11-01 13:30:00,65.08,65.08,64.77,64.88,329921.0,64.0376,64.0376,63.7326,63.8408,329921.0
2024-11-01 14:00:00,64.88,64.99,64.75,64.94,462119.0,63.8408,63.949,63.7129,63.8998,462119.0
2024-11-01 14:30:00,64.94,65.02,64.79,64.81,563917.0,63.8998,63.9786,63.7522,63.7719,563917.0
2024-11-01 15:00:00,64.81,64.88,64.75,64.8,489639.0,63.7719,63.8408,63.7129,63.7621,489639.0
2024-11-01 15:30:00,64.8,64.92,64.62,64.69,1539138.0,63.7621,63.8802,63.585,63.6538,1539138.0
2024-11-04 09:30:00,64.56,64.65,63.05,63.17,2063444.0,63.5259,63.6145,62.0401,62.1582,2063444.0
2024-11-04 10:00:00,63.18,63.64,63.09,63.58,887491.0,62.168,62.6207,62.0795,62.5616,887491.0
2024-11-04 10:30:00,63.57,63.77,63.52,63.64,540217.0,62.5518,62.7486,62.5026,62.6207,540217.0
2024-11-04 11:00:00,63.65,63.77,63.57,63.58,427389.0,62.6305,62.7486,62.5518,62.5616,427389.0
2024-11-04 11:30:00,63.57,63.57,63.11,63.24,406942.0,62.5518,62.5518,62.0992,62.2271,406942.0
2024-11-04 12:00:00,63.25,63.61,63.17,63.57,323625.0,62.2369,62.5911,62.1582,62.5518,323625.0
2024-11-04 12:30:00,63.57,63.75,63.57,63.67,403621.0,62.5518,62.7289,62.5518,62.6502,403621.0
2024-11-04 13:00:00,63.67,63.68,63.47,63.56,341054.0,62.6502,62.66,62.4534,62.5419,341054.0
2024-11-04 13:30:00,63.55,63.75,63.52,63.74,363625.0,62.5321,62.7289,62.5026,62.7191,363625.0
2024-11-04 14:00:00,63.74,63.84,63.72,63.73,231706.0,62.7191,62.8175,62.6994,62.7092,231706.0
2024-11-04 14:30:00,63.73,63.84,63.69,63.77,373418.0,62.7092,62.8175,62.6699,62.7486,373418.0
2024-11-04 15:00:00,63.76,63.85,63.74,63.84,442399.0,62.7387,62.8273,62.7191,62.8175,442399.0
2024-11-04 15:30:00,63.84,63.87,63.66,63.72,1422101.0,62.8175,62.847,62.6403,62.6994,1422101.0
2024-11-05 09:30:00,64.0,64.27,63.68,64.06,641570.0,62.9749,63.2406,62.66,63.0339,641570.0
2024-11-05 10:00:00,64.08,64.24,63.81,64.04,577860.0,63.0536,63.2111,62.7879,63.0143,577860.0
2024-11-05 10:30:00,64.04,64.5,64.04,64.09,432267.0,63.0143,63.4669,63.0143,63.0635,432267.0
2024-11-05 11:00:00,64.08,64.09,63.77,64.06,800279.0,63.0536,63.0635,62.7486,63.0339,800279.0
2024-11-05 11:30:00,64.06,64.1,63.91,63.95,392111.0,63.0339,63.0733,62.8863,62.9257,392111.0
2024-11-05 12:00:00,63.95,63.96,63.72,63.77,341688.0,62.9257,62.9355,62.6994,62.7486,341688.0
2024-11-05 12:30:00,63.77,63.97,63.76,63.88,552568.0,62.7486,62.9454,62.7387,62.8568,552568.0
2024-11-05 13:00:00,63.89,63.98,63.79,63.87,368839.0,62.8667,62.9552,62.7683,62.847,368839.0
2024-11-05 13:30:00,63.87,63.91,63.63,63.64,377202.0,62.847,62.8863,62.6108,62.6207,377202.0
2024-11-05 14:00:00,63.65,63.84,63.62,63.75,672602.0,62.6305,62.8175,62.601,62.7289,672602.0
2024-11-05 14:30:00,63.76,63.88,63.69,63.78,527242.0,62.7387,62.8568,62.6699,62.7584,527242.0
2024-11-05 15:00:00,63.78,63.93,63.73,63.85,405663.0,62.7584,62.906,62.7092,62.8273,405663.0
2024-11-05 15:30:00,63.84,64.17,63.71,64.07,1489730.0,62.8175,63.1422,62.6895,63.0438,1489730.0
2024-11-06 09:30:00,73.3,74.27,71.24,71.45,11937049.0,72.1259,73.0804,70.0989,70.3056,11937049.0
2024-11-06 10:00:00,71.45,71.74,69.95,71.27,5375506.0,70.3056,70.5909,68.8296,70.1285,5375506.0
2024-11-06 10:30:00,71.26,72.43,70.99,72.39,3387170.0,70.1186,71.2699,69.8529,71.2305,3387170.0
2024-11-06 11:00:00,72.39,72.79,72.38,72.62,2569356.0,71.2305,71.6241,71.2207,71.4568,2569356.0
2024-11-06 11:30:00,72.63,73.54,72.62,73.2,1997257.0,71.4667,72.3621,71.4568,72.0275,1997257.0
2024-11-06 12:00:00,73.22,73.43,72.85,73.19,1219267.0,72.0472,72.2539,71.6831,72.0177,1219267.0
2024-11-06 12:30:00,73.2,73.57,72.96,73.45,1776470.0,72.0275,72.3916,71.7914,72.2735,1776470.0
2024-11-06 13:00:00,73.45,73.49,72.69,72.84,1985959.0,72.2735,72.3129,71.5257,71.6733,1985959.0
2024-11-06 13:30:00,72.84,72.85,71.94,72.14,2294901.0,71.6733,71.6831,70.7877,70.9845,2294901.0
2024-11-06 14:00:00,72.14,72.18,71.38,71.61,2524072.0,70.9845,71.0239,70.2367,70.463,2524072.0
2024-11-06 14:30:00,71.62,72.0,71.55,71.81,1496959.0,70.4728,70.8468,70.404,70.6598,1496959.0
2024-11-06 15:00:00,71.8,72.37,71.78,71.89,1800174.0,70.65,71.2108,70.6303,70.7385,1800174.0
2024-11-06 15:30:00,71.89,72.67,71.77,72.53,6709640.0,70.7385,71.506,70.6204,71.3683,6709640.0
2024-11-07 09:30:00,71.64,71.67,70.68,70.7,1968138.0,70.4925,70.522,69.5479,69.5676,1968138.0
2024-11-07 10:00:00,70.7,71.31,70.52,70.98,934846.0,69.5676,70.1678,69.3905,69.8431,934846.0
2024-11-07 10:30:00,70.98,71.04,70.51,70.63,951858.0,69.8431,69.9021,69.3806,69.4987,951858.0
2024-11-07 11:00:00,70.62,70.64,70.26,70.52,912360.0,69.4889,69.5085,69.1346,69.3905,912360.0
2024-11-07 11:30:00,70.52,70.71,70.36,70.48,629735.0,69.3905,69.5774,69.233,69.3511,629735.0
2024-11-07 12:00:00,70.47,70.67,70.43,70.64,374593.0,69.3413,69.5381,69.3019,69.5085,374593.0
2024-11-07 12:30:00,70.64,70.64,70.27,70.39,723550.0,69.5085,69.5085,69.1445,69.2625,723550.0
2024-11-07 13:00:00,70.39,70.46,70.29,70.41,664322.0,69.2625,69.3314,69.1642,69.2822,664322.0
2024-11-07 13:30:00,70.42,70.56,70.3,70.5,633651.0,69.2921,69.4298,69.174,69.3708,633651.0
2024-11-07 14:00:00,70.49,70.61,70.19,70.29,621265.0,69.3609,69.479,69.0658,69.1642,621265.0
2024-11-07 14:30:00,70.28,70.37,69.73,70.34,1483754.0,69.1543,69.2429,68.6131,69.2134,1483754.0
2024-11-07 15:00:00,70.35,70.44,69.99,70.06,1074667.0,69.2232,69.3117,68.869,68.9378,1074667.0
2024-11-07 15:30:00,70.06,70.17,69.74,69.8,1753828.0,68.9378,69.0461,68.623,68.682,1753828.0
2024-11-08 09:30:00,70.01,70.06,69.36,69.75,1188597.0,69.2821,69.3315,68.6388,69.0248,1188597.0
2024-11-08 10:00:00,69.75,70.06,69.39,69.58,824691.0,69.0248,69.3315,68.6685,68.8565,824691.0
2024-11-08 10:30:00,69.59,70.08,69.5,69.86,554911.0,68.8664,69.3513,68.7774,69.1336,554911.0
2024-11-08 11:00:00,69.86,70.09,69.77,69.91,545755.0,69.1336,69.3612,69.0446,69.1831,545755.0
2024-11-08 11:30:00,69.9,69.93,69.59,69.64,364602.0,69.1732,69.2029,68.8664,68.9159,364602.0
2024-11-08 12:00:00,69.64,69.81,69.59,69.74,607197.0,68.9159,69.0841,68.8664,69.0149,607197.0
2024-11-08 12:30:00,69.73,69.9,69.7,69.73,398076.0,69.005,69.1732,68.9753,69.005,398076.0
2024-11-08 13:00:00,69.72,69.73,69.53,69.56,451168.0,68.9951,69.005,68.8071,68.8367,451168.0
2024-11-08 13:30:00,69.56,69.89,69.5,69.87,306671.0,68.8367,69.1633,68.7774,69.1435,306671.0
2024-11-08 14:00:00,69.86,70.04,69.79,69.98,241159.0,69.1336,69.3117,69.0643,69.2524,241159.0
2024-11-08 14:30:00,69.98,70.13,69.9,69.92,409340.0,69.2524,69.4008,69.1732,69.193,409340.0
2024-11-08 15:00:00,69.92,70.04,69.86,69.97,587349.0,69.193,69.3117,69.1336,69.2425,587349.0
2024-11-08 15:30:00,69.97,70.07,69.83,70.04,1783066.0,69.2425,69.3414,69.1039,69.3117,1783066.0
2024-11-11 09:30:00,71.02,72.61,71.02,72.58,2262677.0,70.2816,71.855,70.2816,71.8253,2262677.0
2024-11-11 10:00:00,72.58,72.98,72.33,72.95,1220408.0,71.8253,72.2212,71.5779,72.1915,1220408.0
2024-11-11 10:30:00,72.94,73.25,72.85,72.99,1041849.0,72.1816,72.4884,72.0925,72.2311,1041849.0
2024-11-11 11:00:00,73.0,73.03,72.61,72.89,687187.0,72.241,72.2707,71.855,72.1321,687187.0
2024-11-11 11:30:00,72.89,73.14,72.85,73.08,513872.0,72.1321,72.3795,72.0925,72.3201,513872.0
2024-11-11 12:00:00,73.07,73.12,72.9,73.04,603874.0,72.3102,72.3597,72.142,72.2806,603874.0
2024-11-11 12:30:00,73.05,73.12,72.91,72.99,421850.0,72.2905,72.3597,72.1519,72.2311,421850.0
2024-11-11 13:00:00,72.99,73.01,72.36,72.45,847606.0,72.2311,72.2509,71.6076,71.6967,847606.0
2024-11-11 13:30:00,72.45,72.72,72.4,72.47,589514.0,71.6967,71.9639,71.6472,71.7165,589514.0
2024-11-11 14:00:00,72.48,72.61,72.44,72.55,364714.0,71.7264,71.855,71.6868,71.7957,364714.0
2024-11-11 14:30:00,72.56,72.67,72.47,72.55,537143.0,71.8055,71.9144,71.7165,71.7957,537143.0
2024-11-11 15:00:00,72.55,72.83,72.53,72.67,619916.0,71.7957,72.0727,71.7759,71.9144,619916.0
2024-11-11 15:30:00,72.68,72.72,72.44,72.59,1732544.0,71.9243,71.9639,71.6868,71.8352,1732544.0
2024-11-12 09:30:00,72.78,73.32,72.6,73.25,1445177.0,72.0233,72.5576,71.8451,72.4884,1445177.0
2024-11-12 10:00:00,73.25,73.37,72.55,72.58,1470950.0,72.4884,72.6071,71.7957,71.8253,1470950.0
2024-11-12 10:30:00,72.56,72.73,72.4,72.56,601523.0,71.8055,71.9738,71.6472,71.8055,601523.0
2024-11-12 11:00:00,72.56,72.67,72.34,72.48,618157.0,71.8055,71.9144,71.5878,71.7264,618157.0
2024-11-12 11:30:00,72.48,72.82,72.4,72.58,543183.0,71.7264,72.0628,71.6472,71.8253,543183.0
2024-11-12 12:00:00,72.58,72.62,72.38,72.53,349062.0,71.8253,71.8649,71.6274,71.7759,349062.0
2024-11-12 12:30:00,72.53,72.56,72.17,72.23,461308.0,71.7759,71.8055,71.4196,71.479,461308.0
2024-11-12 13:00:00,72.23,72.46,72.11,72.4,383893.0,71.479,71.7066,71.3602,71.6472,383893.0
2024-11-12 13:30:00,72.4,72.68,72.39,72.58,468181.0,71.6472,71.9243,71.6373,71.8253,468181.0
2024-11-12 14:00:00,72.57,72.84,72.5,72.75,433704.0,71.8154,72.0826,71.7462,71.9936,433704.0
2024-11-12 14:30:00,72.74,72.84,72.54,72.65,519318.0,71.9837,72.0826,71.7858,71.8946,519318.0
2024-11-12 15:00:00,72.65,72.72,72.44,72.52,664477.0,71.8946,71.9639,71.6868,71.766,664477.0
2024-11-12 15:30:00,72.53,72.66,72.47,72.59,1971527.0,71.7759,71.9045,71.7165,71.8352,1971527.0
2024-11-13 09:30:00,72.75,73.33,72.75,73.3,970375.0,71.9936,72.5675,71.9936,72.5379,970375.0
2024-11-13 10:00:00,73.31,73.44,72.78,73.39,1351362.0,72.5477,72.6764,72.0233,72.6269,1351362.0
2024-11-13 10:30:00,73.4,73.69,73.39,73.52,780474.0,72.6368,72.9238,72.6269,72.7556,780474.0
2024-11-13 11:00:00,73.52,73.85,73.46,73.81,570634.0,72.7556,73.0821,72.6962,73.0425,570634.0
2024-11-13 11:30:00,73.82,73.96,73.6,73.66,495032.0,73.0524,73.191,72.8347,72.8941,495032.0
2024-11-13 12:00:00,73.66,73.72,73.51,73.52,443175.0,72.8941,72.9535,72.7457,72.7556,443175.0
2024-11-13 12:30:00,73.52,73.52,73.3,73.37,386952.0,72.7556,72.7556,72.5379,72.6071,386952.0
2024-11-13 13:00:00,73.36,73.38,73.09,73.23,379607.0,72.5972,72.617,72.33,72.4686,379607.0
2024-11-13 13:30:00,73.23,73.35,73.11,73.11,364258.0,72.4686,72.5873,72.3498,72.3498,364258.0
2024-11-13 14:00:00,73.12,73.25,72.92,72.97,407679.0,72.3597,72.4884,72.1618,72.2113,407679.0
2024-11-13 14:30:00,72.96,72.96,72.7,72.73,410300.0,72.2014,72.2014,71.9441,71.9738,410300.0
2024-11-13 15:00:00,72.72,72.94,72.65,72.87,787109.0,71.9639,72.1816,71.8946,72.1123,787109.0
2024-11-13 15:30:00,72.88,73.05,72.72,72.81,2398448.0,72.1222,72.2905,71.9639,72.0529,2398448.0
2024-11-14 09:30:00,72.85,73.39,72.51,73.35,985875.0,72.0925,72.6269,71.7561,72.5873,985875.0
2024-11-14 10:00:00,73.36,73.47,73.05,73.29,699552.0,72.5972,72.7061,72.2905,72.528,699552.0
2024-11-14 10:30:00,73.3,73.47,73.18,73.19,340947.0,72.5379,72.7061,72.4191,72.429,340947.0
2024-11-14 11:00:00,73.18,73.3,73.07,73.08,327738.0,72.4191,72.5379,72.3102,72.3201,327738.0
2024-11-14 11:30:00,73.07,73.19,72.92,72.97,427511.0,72.3102,72.429,72.1618,72.2113,427511.0
2024-11-14 12:00:00,72.96,73.03,72.67,72.75,458618.0,72.2014,72.2707,71.9144,71.9936,458618.0
2024-11-14 12:30:00,72.76,72.9,72.55,72.78,409590.0,72.0035,72.142,71.7957,72.0233,409590.0
2024-11-14 13:00:00,72.77,72.9,72.65,72.66,506908.0,72.0134,72.142,71.8946,71.9045,506908.0
2024-11-14 13:30:00,72.67,72.71,72.54,72.65,495330.0,71.9144,71.954,71.7858,71.8946,495330.0
2024-11-14 14:00:00,72.64,72.95,72.63,72.95,612249.0,71.8847,72.1915,71.8748,72.1915,612249.0
2024-11-14 14:30:00,72.95,73.21,72.9,73.09,511545.0,72.1915,72.4488,72.142,72.33,511545.0
2024-11-14 15:00:00,73.1,73.14,72.65,73.13,782190.0,72.3399,72.3795,71.8946,72.3696,782190.0
2024-11-14 15:30:00,73.13,73.17,72.7,72.81,2172809.0,72.3696,72.4092,71.9441,72.0529,2172809.0
2024-11-15 09:30:00,73.0,73.62,72.89,73.26,1718407.0,72.241,72.8545,72.1321,72.4983,1718407.0
2024-11-15 10:00:00,73.26,73.41,73.05,73.29,1094622.0,72.4983,72.6467,72.2905,72.528,1094622.0
2024-11-15 10:30:00,73.28,73.4,73.08,73.36,1316295.0,72.5181,72.6368,72.3201,72.5972,1316295.0
2024-11-15 11:00:00,73.36,73.69,73.32,73.67,765744.0,72.5972,72.9238,72.5576,72.904,765744.0
2024-11-15 11:30:00,73.67,73.71,73.43,73.7,542484.0,72.904,72.9436,72.6665,72.9337,542484.0
2024-11-15 12:00:00,73.7,73.7,73.45,73.59,530686.0,72.9337,72.9337,72.6863,72.8248,530686.0
2024-11-15 12:30:00,73.59,73.61,73.41,73.56,552212.0,72.8248,72.8446,72.6467,72.7951,552212.0
2024-11-15 13:00:00,73.56,73.67,73.46,73.64,530252.0,72.7951,72.904,72.6962,72.8743,530252.0
2024-11-15 13:30:00,73.64,73.64,73.25,73.34,598039.0,72.8743,72.8743,72.4884,72.5774,598039.0
2024-11-15 14:00:00,73.34,73.75,73.23,73.73,760709.0,72.5774,72.9832,72.4686,72.9634,760709.0
2024-11-15 14:30:00,73.72,74.03,73.67,73.95,1061767.0,72.9535,73.2603,72.904,73.1811,1061767.0
2024-11-15 15:00:00,73.95,74.22,73.91,74.1,1020404.0,73.1811,73.4483,73.1415,73.3295,1020404.0
2024-11-15 15:30:00,74.11,74.41,73.97,74.36,1965446.0,73.3394,73.6363,73.2009,73.5868,1965446.0
2024-11-18 09:30:00,74.5,74.7,73.9,74.11,1230708.0,73.7254,73.9233,73.1316,73.3394,1230708.0
2024-11-18 10:00:00,74.1,74.24,73.72,73.92,892000.0,73.3295,73.4681,72.9535,73.1514,892000.0
2024-11-18 10:30:00,73.92,74.32,73.75,74.08,778826.0,73.1514,73.5472,72.9832,73.3097,778826.0
2024-11-18 11:00:00,74.09,74.24,74.04,74.15,525912.0,73.3196,73.4681,73.2702,73.379,525912.0
2024-11-18 11:30:00,74.14,74.51,74.14,74.51,631772.0,73.3691,73.7353,73.3691,73.7353,631772.0
2024-11-18 12:00:00,74.51,74.52,74.21,74.44,646320.0,73.7353,73.7452,73.4384,73.666,646320.0
2024-11-18 12:30:00,74.43,74.51,74.36,74.42,635733.0,73.6561,73.7353,73.5868,73.6462,635733.0
2024-11-18 13:00:00,74.42,74.44,74.15,74.17,1080002.0,73.6462,73.666,73.379,73.3988,1080002.0
2024-11-18 13:30:00,74.17,74.3,73.8,74.06,764725.0,73.3988,73.5275,73.0327,73.2899,764725.0
2024-11-18 14:00:00,74.06,74.2,73.99,74.11,1319500.0,73.2899,73.4285,73.2207,73.3394,1319500.0
2024-11-18 14:30:00,74.11,74.12,73.94,74.03,851849.0,73.3394,73.3493,73.1712,73.2603,851849.0
2024-11-18 15:00:00,74.03,74.38,74.03,74.34,787539.0,73.2603,73.6066,73.2603,73.567,787539.0
2024-11-18 15:30:00,74.33,74.33,73.93,74.13,1550996.0,73.5571,73.5571,73.1613,73.3592,1550996.0
2024-11-19 09:30:00,73.62,73.83,73.13,73.67,1270980.0,72.8545,73.0623,72.3696,72.904,1270980.0
2024-11-19 10:00:00,73.68,73.8,73.47,73.74,709306.0,72.9139,73.0327,72.7061,72.9733,709306.0
2024-11-19 10:30:00,73.74,74.07,73.74,73.88,582564.0,72.9733,73.2998,72.9733,73.1118,582564.0
2024-11-19 11:00:00,73.88,74.1,73.52,74.08,803740.0,73.1118,73.3295,72.7556,73.3097,803740.0
2024-11-19 11:30:00,74.08,74.16,73.97,74.13,518552.0,73.3097,73.3889,73.2009,73.3592,518552.0
2024-11-19 12:00:00,74.13,74.13,73.84,74.0,433628.0,73.3592,73.3592,73.0722,73.2306,433628.0
2024-11-19 12:30:00,74.0,74.15,73.96,73.96,517039.0,73.2306,73.379,73.191,73.191,517039.0
2024-11-19 13:00:00,73.96,73.97,73.61,73.66,579038.0,73.191,73.2009,72.8446,72.8941,579038.0
2024-11-19 13:30:00,73.65,73.9,73.59,73.82,540117.0,72.8842,73.1316,72.8248,73.0524,540117.0
2024-11-19 14:00:00,73.83,73.83,73.44,73.47,459227.0,73.0623,73.0623,72.6764,72.7061,459227.0
2024-11-19 14:30:00,73.48,73.65,73.39,73.62,697637.0,72.716,72.8842,72.6269,72.8545,697637.0
2024-11-19 15:00:00,73.61,73.74,73.5,73.69,936210.0,72.8446,72.9733,72.7358,72.9238,936210.0
2024-11-19 15:30:00,73.7,73.7,73.37,73.44,1557073.0,72.9337,72.9337,72.6071,72.6764,1557073.0
2024-11-20 09:30:00,73.67,73.78,72.42,72.93,1275057.0,72.904,73.0129,71.667,72.1717,1275057.0
2024-11-20 10:00:00,72.94,73.41,72.86,73.28,624070.0,72.1816,72.6467,72.1024,72.5181,624070.0
2024-11-20 10:30:00,73.28,73.66,72.91,73.65,1097721.0,72.5181,72.8941,72.1519,72.8842,1097721.0
2024-11-20 11:00:00,73.64,73.67,73.25,73.25,728581.0,72.8743,72.904,72.4884,72.4884,728581.0
2024-11-20 11:30:00,73.26,73.43,73.09,73.31,526695.0,72.4983,72.6665,72.33,72.5477,526695.0
2024-11-20 12:00:00,73.31,73.31,72.98,73.14,393223.0,72.5477,72.5477,72.2212,72.3795,393223.0
2024-11-20 12:30:00,73.14,73.31,73.06,73.19,483614.0,72.3795,72.5477,72.3003,72.429,483614.0
2024-11-20 13:00:00,73.18,73.29,73.12,73.26,434461.0,72.4191,72.528,72.3597,72.4983,434461.0
2024-11-20 13:30:00,73.26,73.26,72.9,72.93,435404.0,72.4983,72.4983,72.142,72.1717,435404.0
2024-11-20 14:00:00,72.92,73.19,72.78,73.18,534173.0,72.1618,72.429,72.0233,72.4191,534173.0
2024-11-20 14:30:00,73.18,73.32,73.1,73.2,482953.0,72.4191,72.5576,72.3399,72.4389,482953.0
2024-11-20 15:00:00,73.2,73.61,73.17,73.54,810404.0,72.4389,72.8446,72.4092,72.7754,810404.0
2024-11-20 15:30:00,73.54,73.76,73.49,73.59,1383805.0,72.7754,72.9931,72.7259,72.8248,1383805.0
2024-11-21 09:30:00,73.94,74.72,73.93,74.68,1306674.0,73.1712,73.9431,73.1613,73.9035,1306674.0
2024-11-21 10:00:00,74.68,75.08,74.42,74.58,1615544.0,73.9035,74.2993,73.6462,73.8045,1615544.0
2024-11-21 10:30:00,74.57,75.03,74.4,74.99,833406.0,73.7946,74.2499,73.6264,74.2103,833406.0
2024-11-21 11:00:00,75.0,75.2,74.96,75.08,606665.0,74.2202,74.4181,74.1806,74.2993,606665.0
2024-11-21 11:30:00,75.09,75.49,75.05,75.41,754394.0,74.3092,74.7051,74.2697,74.6259,754394.0
2024-11-21 12:00:00,75.41,75.44,75.15,75.39,629965.0,74.6259,74.6556,74.3686,74.6061,629965.0
2024-11-21 12:30:00,75.4,75.64,75.31,75.52,626179.0,74.616,74.8535,74.527,74.7348,626179.0
2024-11-21 13:00:00,75.52,75.74,75.49,75.7,974167.0,74.7348,74.9525,74.7051,74.9129,974167.0
2024-11-21 13:30:00,75.7,75.89,75.69,75.78,869230.0,74.9129,75.1009,74.903,74.9921,869230.0
2024-11-21 14:00:00,75.78,76.04,75.76,76.01,841257.0,74.9921,75.2494,74.9723,75.2197,841257.0
2024-11-21 14:30:00,76.01,76.02,75.8,75.81,1464717.0,75.2197,75.2296,75.0119,75.0218,1464717.0
2024-11-21 15:00:00,75.8,75.8,75.29,75.4,962172.0,75.0119,75.0119,74.5072,74.616,962172.0
2024-11-21 15:30:00,75.4,75.46,74.78,74.82,2876974.0,74.616,74.6754,74.0025,74.042,2876974.0
2024-11-22 09:30:00,74.56,75.2,74.55,75.08,911609.0,73.7848,74.4181,73.7749,74.2993,911609.0
2024-11-22 10:00:00,75.12,75.18,74.56,74.73,537608.0,74.3389,74.3983,73.7848,73.953,537608.0
2024-11-22 10:30:00,74.74,75.35,74.72,75.28,522403.0,73.9629,74.5665,73.9431,74.4973,522403.0
2024-11-22 11:00:00,75.3,75.3,74.96,75.13,317029.0,74.5171,74.5171,74.1806,74.3488,317029.0
2024-11-22 11:30:00,75.12,75.14,74.86,74.98,326216.0,74.3389,74.3587,74.0816,74.2004,326216.0
2024-11-22 12:00:00,74.98,75.08,74.91,74.98,273212.0,74.2004,74.2993,74.1311,74.2004,273212.0
2024-11-22 12:30:00,74.98,75.24,74.9,75.22,563813.0,74.2004,74.4577,74.1212,74.4379,563813.0
2024-11-22 13:00:00,75.23,75.5,75.17,75.45,579787.0,74.4478,74.715,74.3884,74.6655,579787.0
2024-11-22 13:30:00,75.45,75.67,75.4,75.46,736559.0,74.6655,74.8832,74.616,74.6754,736559.0
2024-11-22 14:00:00,75.47,75.73,75.42,75.71,366121.0,74.6853,74.9426,74.6358,74.9228,366121.0
2024-11-22 14:30:00,75.7,75.8,75.65,75.73,333633.0,74.9129,75.0119,74.8634,74.9426,333633.0
2024-11-22 15:00:00,75.72,75.75,75.39,75.5,729215.0,74.9327,74.9624,74.6061,74.715,729215.0
2024-11-22 15:30:00,75.5,76.08,75.48,75.93,1744575.0,74.715,75.2889,74.6952,75.1405,1744575.0
2024-11-25 09:30:00,76.2,76.94,76.03,76.75,2459330.0,75.4077,76.14,75.2395,75.952,2459330.0
2024-11-25 10:00:00,76.75,77.03,76.32,76.62,1724541.0,75.952,76.2291,75.5265,75.8233,1724541.0
2024-11-25 10:30:00,76.62,76.67,75.96,76.1,964479.0,75.8233,75.8728,75.1702,75.3087,964479.0
2024-11-25 11:00:00,76.1,76.37,76.07,76.28,691172.0,75.3087,75.5759,75.2791,75.4869,691172.0
2024-11-25 11:30:00,76.28,76.3,76.04,76.21,615031.0,75.4869,75.5067,75.2494,75.4176,615031.0
2024-11-25 12:00:00,76.21,76.54,76.16,76.41,858225.0,75.4176,75.7442,75.3681,75.6155,858225.0
2024-11-25 12:30:00,76.41,76.57,76.32,76.53,625075.0,75.6155,75.7739,75.5265,75.7343,625075.0
2024-11-25 13:00:00,76.53,76.7,76.52,76.7,528927.0,75.7343,75.9025,75.7244,75.9025,528927.0
2024-11-25 13:30:00,76.69,76.96,76.66,76.95,582221.0,75.8926,76.1598,75.8629,76.1499,582221.0
2024-11-25 14:00:00,76.96,77.04,76.7,76.76,631183.0,76.1598,76.239,75.9025,75.9619,631183.0
2024-11-25 14:30:00,76.75,76.99,76.72,76.81,585391.0,75.952,76.1895,75.9223,76.0114,585391.0
2024-11-25 15:00:00,76.81,77.3,76.79,77.22,924549.0,76.0114,76.4963,75.9916,76.4171,924549.0
2024-11-25 15:30:00,77.22,77.31,76.8,76.88,3042428.0,76.4171,76.5062,76.0015,76.0806,3042428.0
2024-11-26 09:30:00,77.5,77.52,76.36,77.38,2215343.0,76.6942,76.714,75.566,76.5754,2215343.0
2024-11-26 10:00:00,77.39,77.49,76.85,77.09,1163163.0,76.5853,76.6843,76.0509,76.2884,1163163.0
2024-11-26 10:30:00,77.09,77.56,76.91,77.55,769603.0,76.2884,76.7536,76.1103,76.7437,769603.0
2024-11-26 11:00:00,77.55,77.76,77.32,77.75,751160.0,76.7437,76.9515,76.5161,76.9416,751160.0
2024-11-26 11:30:00,77.76,77.76,77.5,77.66,658067.0,76.9515,76.9515,76.6942,76.8525,658067.0
2024-11-26 12:00:00,77.66,77.87,77.55,77.84,660262.0,76.8525,77.0603,76.7437,77.0306,660262.0
2024-11-26 12:30:00,77.84,77.9,77.78,77.87,660808.0,77.0306,77.09,76.9713,77.0603,660808.0
2024-11-26 13:00:00,77.87,77.96,77.79,77.9,640797.0,77.0603,77.1494,76.9812,77.09,640797.0
2024-11-26 13:30:00,77.9,77.93,77.76,77.81,549593.0,77.09,77.1197,76.9515,77.001,549593.0
2024-11-26 14:00:00,77.81,78.03,77.66,78.01,755398.0,77.001,77.2187,76.8525,77.1989,755398.0
2024-11-26 14:30:00,78.01,78.13,77.87,77.88,608258.0,77.1989,77.3176,77.0603,77.0702,608258.0
2024-11-26 15:00:00,77.88,78.0,77.45,77.47,569393.0,77.0702,77.189,76.6447,76.6645,569393.0
2024-11-26 15:30:00,77.46,77.6,77.27,77.34,1721873.0,76.6546,76.7931,76.4666,76.5358,1721873.0
2024-11-27 09:30:00,77.37,77.79,77.33,77.56,778503.0,76.5655,76.9812,76.5259,76.7536,778503.0
2024-11-27 10:00:00,77.58,77.75,77.3,77.33,1653039.0,76.7734,76.9416,76.4963,76.5259,1653039.0
2024-11-27 10:30:00,77.33,77.36,77.15,77.26,833936.0,76.5259,76.5556,76.3478,76.4567,833936.0
2024-11-27 11:00:00,77.26,77.29,76.84,77.03,1256222.0,76.4567,76.4864,76.041,76.2291,1256222.0
2024-11-27 11:30:00,77.03,77.25,76.86,76.86,863331.0,76.2291,76.4468,76.0608,76.0608,863331.0
2024-11-27 12:00:00,76.87,76.98,76.67,76.97,975685.0,76.0707,76.1796,75.8728,76.1697,975685.0
2024-11-27 12:30:00,76.97,77.14,76.91,76.94,307236.0,76.1697,76.3379,76.1103,76.14,307236.0
2024-11-27 13:00:00,76.95,76.96,76.61,76.72,1255148.0,76.1499,76.1598,75.8134,75.9223,1255148.0
2024-11-27 13:30:00,76.72,76.82,76.43,76.55,1130567.0,75.9223,76.0213,75.6353,75.7541,1130567.0
2024-11-27 14:00:00,76.55,76.72,76.55,76.67,334239.0,75.7541,75.9223,75.7541,75.8728,334239.0
2024-11-27 14:30:00,76.67,76.7,76.42,76.56,941529.0,75.8728,75.9025,75.6254,75.764,941529.0
2024-11-27 15:00:00,76.56,76.83,76.53,76.81,985028.0,75.764,76.0311,75.7343,76.0114,985028.0
2024-11-27 15:30:00,76.81,77.32,76.69,77.17,3507386.0,76.0114,76.5161,75.8926,76.3676,3507386.0
2024-11-29 09:30:00,77.69,78.04,76.67,76.73,829016.0,76.8822,77.2286,75.8728,75.9322,829016.0
2024-11-29 10:00:00,76.73,77.33,76.72,77.04,511279.0,75.9322,76.5259,75.9223,76.239,511279.0
2024-11-29 10:30:00,77.04,77.24,76.87,77.2,275101.0,76.239,76.4369,76.0707,76.3973,275101.0
2024-11-29 11:00:00,77.2,77.22,76.86,77.09,287174.0,76.3973,76.4171,76.0608,76.2884,287174.0
2024-11-29 11:30:00,77.08,77.15,76.91,76.94,281717.0,76.2785,76.3478,76.1103,76.14,281717.0
2024-11-29 12:00:00,76.95,77.19,76.93,77.06,346770.0,76.1499,76.3874,76.1301,76.2588,346770.0
2024-11-29 12:30:00,77.05,77.17,76.14,76.16,2247436.0,76.2489,76.3676,75.3483,75.3681,2247436.0
2024-12-02 09:30:00,76.95,76.95,75.69,75.95,1448730.0,76.1499,76.1499,74.903,75.1603,1448730.0
2024-12-02 10:00:00,75.93,76.0,75.43,75.63,734374.0,75.1405,75.2098,74.6457,74.8436,734374.0
2024-12-02 10:30:00,75.63,75.74,75.18,75.21,866767.0,74.8436,74.9525,74.3983,74.428,866767.0
2024-12-02 11:00:00,75.2,75.3,75.04,75.16,707264.0,74.4181,74.5171,74.2598,74.3785,707264.0
2024-12-02 11:30:00,75.17,75.25,74.84,74.84,671573.0,74.3884,74.4676,74.0618,74.0618,671573.0
2024-12-02 12:00:00,74.84,75.12,74.8,74.82,788970.0,74.0618,74.3389,74.0223,74.042,788970.0
2024-12-02 12:30:00,74.82,75.15,74.8,75.05,639800.0,74.042,74.3686,74.0223,74.2697,639800.0
2024-12-02 13:00:00,75.05,75.23,74.96,75.08,553455.0,74.2697,74.4478,74.1806,74.2993,553455.0
2024-12-02 13:30:00,75.08,75.23,74.91,75.18,905977.0,74.2993,74.4478,74.1311,74.3983,905977.0
2024-12-02 14:00:00,75.19,75.26,75.01,75.1,523464.0,74.4082,74.4775,74.2301,74.3191,523464.0
2024-12-02 14:30:00,75.11,75.24,75.02,75.16,562500.0,74.329,74.4577,74.24,74.3785,562500.0
2024-12-02 15:00:00,75.15,75.43,75.06,75.31,583664.0,74.3686,74.6457,74.2796,74.527,583664.0
2024-12-02 15:30:00,75.31,75.39,75.16,75.32,1886771.0,74.527,74.6061,74.3785,74.5368,1886771.0
2024-12-03 09:30:00,75.81,75.85,74.82,75.12,799981.0,75.0218,75.0613,74.042,74.3389,799981.0
2024-12-03 10:00:00,75.12,75.17,74.41,74.41,445486.0,74.3389,74.3884,73.6363,73.6363,445486.0
2024-12-03 10:30:00,74.41,74.61,74.28,74.52,707400.0,73.6363,73.8342,73.5077,73.7452,707400.0
2024-12-03 11:00:00,74.51,74.59,74.41,74.52,411317.0,73.7353,73.8144,73.6363,73.7452,411317.0
2024-12-03 11:30:00,74.51,74.62,74.43,74.61,278421.0,73.7353,73.8441,73.6561,73.8342,278421.0
2024-12-03 12:00:00,74.61,74.91,74.61,74.65,345484.0,73.8342,74.1311,73.8342,73.8738,345484.0
2024-12-03 12:30:00,74.65,74.83,74.6,74.83,288775.0,73.8738,74.0519,73.8243,74.0519,288775.0
2024-12-03 13:00:00,74.83,74.85,74.72,74.81,272207.0,74.0519,74.0717,73.9431,74.0322,272207.0
2024-12-03 13:30:00,74.81,74.82,74.69,74.74,376590.0,74.0322,74.042,73.9134,73.9629,376590.0
2024-12-03 14:00:00,74.74,74.78,74.69,74.7,279077.0,73.9629,74.0025,73.9134,73.9233,279077.0
2024-12-03 14:30:00,74.7,74.72,74.51,74.52,375586.0,73.9233,73.9431,73.7353,73.7452,375586.0
2024-12-03 15:00:00,74.52,74.55,74.34,74.34,620631.0,73.7452,73.7749,73.567,73.567,620631.0
2024-12-03 15:30:00,74.34,74.46,74.02,74.12,2482806.0,73.567,73.6858,73.2504,73.3493,2482806.0
2024-12-04 09:30:00,74.05,74.25,73.7,73.92,844677.0,73.2801,73.478,72.9337,73.1514,844677.0
2024-12-04 10:00:00,73.9,73.9,73.24,73.38,631634.0,73.1316,73.1316,72.4785,72.617,631634.0
2024-12-04 10:30:00,73.38,73.6,73.34,73.56,337083.0,72.617,72.8347,72.5774,72.7951,337083.0
2024-12-04 11:00:00,73.55,73.56,72.96,72.98,503890.0,72.7853,72.7951,72.2014,72.2212,503890.0
2024-12-04 11:30:00,72.98,73.15,72.86,72.89,597184.0,72.2212,72.3894,72.1024,72.1321,597184.0
2024-12-04 12:00:00,72.9,72.97,72.76,72.97,449722.0,72.142,72.2113,72.0035,72.2113,449722.0
2024-12-04 12:30:00,72.98,73.13,72.94,72.98,293325.0,72.2212,72.3696,72.1816,72.2212,293325.0
2024-12-04 13:00:00,72.98,73.02,72.81,72.84,402113.0,72.2212,72.2608,72.0529,72.0826,402113.0
2024-12-04 13:30:00,72.84,73.0,72.72,72.81,586656.0,72.0826,72.241,71.9639,72.0529,586656.0
2024-12-04 14:00:00,72.81,72.97,72.71,72.94,498816.0,72.0529,72.2113,71.954,72.1816,498816.0
2024-12-04 14:30:00,72.94,73.19,72.93,73.12,605322.0,72.1816,72.429,72.1717,72.3597,605322.0
2024-12-04 15:00:00,73.12,73.31,73.11,73.22,672325.0,72.3597,72.5477,72.3498,72.4587,672325.0
2024-12-04 15:30:00,73.21,73.26,72.96,73.07,2236383.0,72.4488,72.4983,72.2014,72.3102,2236383.0
2024-12-05 09:30:00,73.4,74.07,73.1,74.01,1543457.0,72.6368,73.2998,72.3399,73.2405,1543457.0
2024-12-05 10:00:00,74.02,74.21,73.76,74.02,1148244.0,73.2504,73.4384,72.9931,73.2504,1148244.0
2024-12-05 10:30:00,74.02,74.52,74.01,74.26,1236638.0,73.2504,73.7452,73.2405,73.4879,1236638.0
2024-12-05 11:00:00,74.26,74.61,74.15,74.6,1188770.0,73.4879,73.8342,73.379,73.8243,1188770.0
2024-12-05 11:30:00,74.61,74.61,74.29,74.44,579276.0,73.8342,73.8342,73.5176,73.666,579276.0
2024-12-05 12:00:00,74.44,74.5,74.26,74.34,490800.0,73.666,73.7254,73.4879,73.567,490800.0
2024-12-05 12:30:00,74.34,74.48,74.32,74.34,716158.0,73.567,73.7056,73.5472,73.567,716158.0
2024-12-05 13:00:00,74.33,74.33,74.01,74.2,659742.0,73.5571,73.5571,73.2405,73.4285,659742.0
2024-12-05 13:30:00,74.2,74.31,74.04,74.17,738988.0,73.4285,73.5374,73.2702,73.3988,738988.0
2024-12-05 14:00:00,74.18,74.37,74.07,74.2,614810.0,73.4087,73.5967,73.2998,73.4285,614810.0
2024-12-05 14:30:00,74.2,74.3,74.05,74.25,435982.0,73.4285,73.5275,73.2801,73.478,435982.0
2024-12-05 15:00:00,74.25,74.28,74.1,74.16,619006.0,73.478,73.5077,73.3295,73.3889,619006.0
2024-12-05 15:30:00,74.15,74.22,73.64,73.68,1798446.0,73.379,73.4483,72.8743,72.9139,1798446.0
2024-12-06 09:30:00,73.99,74.72,73.82,74.12,1088585.0,73.2207,73.9431,73.0524,73.3493,1088585.0
2024-12-06 10:00:00,74.1,74.15,73.75,73.92,572530.0,73.3295,73.379,72.9832,73.1514,572530.0
2024-12-06 10:30:00,73.92,74.27,73.73,74.21,565187.0,73.1514,73.4978,72.9634,73.4384,565187.0
2024-12-06 11:00:00,74.22,74.28,74.1,74.23,474313.0,73.4483,73.5077,73.3295,73.4582,474313.0
2024-12-06 11:30:00,74.22,74.36,74.14,74.33,426858.0,73.4483,73.5868,73.3691,73.5571,426858.0
2024-12-06 12:00:00,74.33,74.38,74.13,74.24,402562.0,73.5571,73.6066,73.3592,73.4681,402562.0
2024-12-06 12:30:00,74.24,74.32,74.13,74.25,389968.0,73.4681,73.5472,73.3592,73.478,389968.0
2024-12-06 13:00:00,74.23,74.41,74.15,74.16,414609.0,73.4582,73.6363,73.379,73.3889,414609.0
2024-12-06 13:30:00,74.17,74.22,74.05,74.08,448964.0,73.3988,73.4483,73.2801,73.3097,448964.0
2024-12-06 14:00:00,74.08,74.15,74.0,74.11,395792.0,73.3097,73.379,73.2306,73.3394,395792.0
2024-12-06 14:30:00,74.11,74.25,74.02,74.19,558114.0,73.3394,73.478,73.2504,73.4186,558114.0
2024-12-06 15:00:00,74.19,74.28,74.0,74.25,595597.0,73.4186,73.5077,73.2306,73.478,595597.0
2024-12-06 15:30:00,74.24,74.42,74.13,74.31,1437637.0,73.4681,73.6462,73.3592,73.5374,1437637.0
2024-12-09 09:30:00,74.31,74.55,74.07,74.33,1079699.0,73.5374,73.7749,73.2998,73.5571,1079699.0
2024-12-09 10:00:00,74.34,74.44,74.02,74.19,835810.0,73.567,73.666,73.2504,73.4186,835810.0
2024-12-09 10:30:00,74.19,74.24,73.68,73.86,879502.0,73.4186,73.4681,72.9139,73.092,879502.0
2024-12-09 11:00:00,73.86,74.07,73.71,74.0,674865.0,73.092,73.2998,72.9436,73.2306,674865.0
2024-12-09 11:30:00,74.01,74.1,73.86,73.9,603446.0,73.2405,73.3295,73.092,73.1316,603446.0
2024-12-09 12:00:00,73.9,73.9,73.63,73.71,315175.0,73.1316,73.1316,72.8644,72.9436,315175.0
2024-12-09 12:30:00,73.71,73.85,73.66,73.77,305056.0,72.9436,73.0821,72.8941,73.003,305056.0
2024-12-09 13:00:00,73.77,73.87,73.66,73.67,311614.0,73.003,73.1019,72.8941,72.904,311614.0
2024-12-09 13:30:00,73.67,73.79,73.65,73.73,393782.0,72.904,73.0228,72.8842,72.9634,393782.0
2024-12-09 14:00:00,73.73,73.73,73.45,73.48,431621.0,72.9634,72.9634,72.6863,72.716,431621.0
2024-12-09 14:30:00,73.48,73.58,73.29,73.34,475956.0,72.716,72.8149,72.528,72.5774,475956.0
2024-12-09 15:00:00,73.34,73.35,72.99,73.03,806523.0,72.5774,72.5873,72.2311,72.2707,806523.0
2024-12-09 15:30:00,73.03,73.07,72.42,72.64,2827172.0,72.2707,72.3102,71.667,71.8847,2827172.0
2024-12-10 09:30:00,73.5,73.5,72.1,72.72,829168.0,72.7358,72.7358,71.3503,71.9639,829168.0
2024-12-10 10:00:00,72.72,72.78,72.03,72.21,542457.0,71.9639,72.0233,71.2811,71.4592,542457.0
2024-12-10 10:30:00,72.22,72.67,72.21,72.48,448450.0,71.4691,71.9144,71.4592,71.7264,448450.0
2024-12-10 11:00:00,72.49,72.58,72.22,72.38,366713.0,71.7363,71.8253,71.4691,71.6274,366713.0
2024-12-10 11:30:00,72.38,72.43,72.08,72.09,420271.0,71.6274,71.6769,71.3305,71.3404,420271.0
2024-12-10 12:00:00,72.1,72.23,72.01,72.06,357537.0,71.3503,71.479,71.2613,71.3107,357537.0
2024-12-10 12:30:00,72.06,73.07,72.02,72.16,831919.0,71.3107,72.3102,71.2712,71.4097,831919.0
2024-12-10 13:00:00,72.15,72.3,72.07,72.2,365679.0,71.3998,71.5482,71.3206,71.4493,365679.0
2024-12-10 13:30:00,72.2,72.24,72.04,72.07,247267.0,71.4493,71.4889,71.291,71.3206,247267.0
2024-12-10 14:00:00,72.07,72.16,72.0,72.16,374710.0,71.3206,71.4097,71.2514,71.4097,374710.0
2024-12-10 14:30:00,72.15,72.29,72.07,72.21,437501.0,71.3998,71.5384,71.3206,71.4592,437501.0
2024-12-10 15:00:00,72.22,72.41,72.16,72.34,653701.0,71.4691,71.6571,71.4097,71.5878,653701.0
2024-12-10 15:30:00,72.34,72.39,71.9,72.1,1706062.0,71.5878,71.6373,71.1524,71.3503,1706062.0
2024-12-11 09:30:00,72.59,72.92,71.45,71.76,1072659.0,71.8352,72.1618,70.7071,71.0139,1072659.0
2024-12-11 10:00:00,71.77,71.93,71.45,71.76,534425.0,71.0238,71.1821,70.7071,71.0139,534425.0
2024-12-11 10:30:00,71.77,72.04,71.49,71.95,577623.0,71.0238,71.291,70.7467,71.2019,577623.0
2024-12-11 11:00:00,71.96,71.98,71.76,71.92,581799.0,71.2118,71.2316,71.0139,71.1722,581799.0
2024-12-11 11:30:00,71.93,71.98,71.72,71.87,338808.0,71.1821,71.2316,70.9743,71.1227,338808.0
2024-12-11 12:00:00,71.87,71.9,71.7,71.71,277899.0,71.1227,71.1524,70.9545,70.9644,277899.0
2024-12-11 12:30:00,71.71,71.96,71.69,71.92,253696.0,70.9644,71.2118,70.9446,71.1722,253696.0
2024-12-11 13:00:00,71.92,72.08,71.87,72.03,612740.0,71.1722,71.3305,71.1227,71.2811,612740.0
2024-12-11 13:30:00,72.02,72.03,71.88,71.9,264042.0,71.2712,71.2811,71.1326,71.1524,264042.0
2024-12-11 14:00:00,71.9,71.9,71.73,71.84,232267.0,71.1524,71.1524,70.9842,71.093,232267.0
2024-12-11 14:30:00,71.85,72.14,71.84,71.95,524019.0,71.1029,71.3899,71.093,71.2019,524019.0
2024-12-11 15:00:00,71.95,72.05,71.79,71.89,437625.0,71.2019,71.3008,71.0436,71.1425,437625.0
2024-12-11 15:30:00,71.89,71.95,71.57,71.63,1527781.0,71.1425,71.2019,70.8258,70.8852,1527781.0
2024-12-12 09:30:00,71.88,72.06,71.55,71.57,570302.0,71.1326,71.3107,70.806,70.8258,570302.0
2024-12-12 10:00:00,71.57,71.62,71.21,71.53,537056.0,70.8258,70.8753,70.4696,70.7863,537056.0
2024-12-12 10:30:00,71.53,71.69,71.33,71.48,498966.0,70.7863,70.9446,70.5883,70.7368,498966.0
2024-12-12 11:00:00,71.47,71.64,71.37,71.57,348316.0,70.7269,70.8951,70.6279,70.8258,348316.0
2024-12-12 11:30:00,71.55,71.64,71.47,71.54,299907.0,70.806,70.8951,70.7269,70.7962,299907.0
2024-12-12 12:00:00,71.55,71.64,71.46,71.48,358122.0,70.806,70.8951,70.717,70.7368,358122.0
2024-12-12 12:30:00,71.47,71.51,71.29,71.4,348507.0,70.7269,70.7665,70.5488,70.6576,348507.0
2024-12-12 13:00:00,71.39,71.48,71.32,71.36,545180.0,70.6477,70.7368,70.5784,70.618,545180.0
2024-12-12 13:30:00,71.37,71.4,71.24,71.3,471762.0,70.6279,70.6576,70.4993,70.5586,471762.0
2024-12-12 14:00:00,71.29,71.36,71.08,71.09,369349.0,70.5488,70.618,70.3409,70.3508,369349.0
2024-12-12 14:30:00,71.08,71.08,70.95,71.03,505012.0,70.3409,70.3409,70.2123,70.2915,505012.0
2024-12-12 15:00:00,71.02,71.11,70.96,71.05,986886.0,70.2816,70.3706,70.2222,70.3112,986886.0
2024-12-12 15:30:00,71.05,71.2,70.79,70.8,2046692.0,70.3112,70.4597,70.054,70.0638,2046692.0
2024-12-13 09:30:00,70.85,71.05,70.48,70.57,687860.0,70.1133,70.3112,69.7472,69.8362,687860.0
2024-12-13 10:00:00,70.58,70.69,70.27,70.45,677854.0,69.8461,69.955,69.5394,69.7175,677854.0
2024-12-13 10:30:00,70.45,70.47,70.2,70.37,567564.0,69.7175,69.7373,69.4701,69.6383,567564.0
2024-12-13 11:00:00,70.37,70.66,70.36,70.53,512568.0,69.6383,69.9253,69.6284,69.7967,512568.0
2024-12-13 11:30:00,70.55,70.61,70.44,70.49,478077.0,69.8164,69.8758,69.7076,69.7571,478077.0
2024-12-13 12:00:00,70.48,70.49,70.22,70.27,497982.0,69.7472,69.7571,69.4899,69.5394,497982.0
2024-12-13 12:30:00,70.27,70.36,70.16,70.36,371399.0,69.5394,69.6284,69.4305,69.6284,371399.0
2024-12-13 13:00:00,70.35,70.35,70.15,70.26,386262.0,69.6185,69.6185,69.4206,69.5295,386262.0
2024-12-13 13:30:00,70.27,70.42,70.21,70.27,481055.0,69.5394,69.6878,69.48,69.5394,481055.0
2024-12-13 14:00:00,70.27,70.42,70.23,70.23,317089.0,69.5394,69.6878,69.4998,69.4998,317089.0
2024-12-13 14:30:00,70.23,70.25,70.13,70.19,585287.0,69.4998,69.5196,69.4008,69.4602,585287.0
2024-12-13 15:00:00,70.19,70.3,70.07,70.16,1448760.0,69.4602,69.569,69.3414,69.4305,1448760.0
2024-12-13 15:30:00,70.15,70.48,70.02,70.48,2433565.0,69.4206,69.7472,69.292,69.7472,2433565.0
2024-12-16 09:30:00,70.47,70.56,69.82,70.27,1564761.0,69.7373,69.8263,69.094,69.5394,1564761.0
2024-12-16 10:00:00,70.28,70.56,70.02,70.17,704171.0,69.5493,69.8263,69.292,69.4404,704171.0
2024-12-16 10:30:00,70.17,70.69,70.13,70.61,1087696.0,69.4404,69.955,69.4008,69.8758,1087696.0
2024-12-16 11:00:00,70.63,70.63,70.23,70.61,500037.0,69.8956,69.8956,69.4998,69.8758,500037.0
2024-12-16 11:30:00,70.61,70.76,70.51,70.55,738824.0,69.8758,70.0243,69.7769,69.8164,738824.0
2024-12-16 12:00:00,70.55,70.59,70.32,70.55,622590.0,69.8164,69.856,69.5888,69.8164,622590.0
2024-12-16 12:30:00,70.55,70.63,70.49,70.6,524418.0,69.8164,69.8956,69.7571,69.8659,524418.0
2024-12-16 13:00:00,70.6,70.92,70.59,70.91,405830.0,69.8659,70.1826,69.856,70.1727,405830.0
2024-12-16 13:30:00,70.9,71.05,70.9,70.99,318827.0,70.1628,70.3112,70.1628,70.2519,318827.0
2024-12-16 14:00:00,70.99,71.27,70.99,71.26,880457.0,70.2519,70.529,70.2519,70.5191,880457.0
2024-12-16 14:30:00,71.25,71.5,71.19,71.47,614323.0,70.5092,70.7566,70.4498,70.7269,614323.0
2024-12-16 15:00:00,71.48,72.27,71.46,72.01,1528528.0,70.7368,71.5186,70.717,71.2613,1528528.0
2024-12-16 15:30:00,72.0,72.29,71.92,72.0,3247342.0,71.2514,71.5384,71.1722,71.2514,3247342.0
2024-12-17 09:30:00,71.05,71.54,70.68,71.39,1291249.0,70.3112,70.7962,69.9451,70.6477,1291249.0
2024-12-17 10:00:00,71.38,71.46,70.89,70.9,595875.0,70.6378,70.717,70.1529,70.1628,595875.0
2024-12-17 10:30:00,70.91,70.95,70.7,70.91,382745.0,70.1727,70.2123,69.9649,70.1727,382745.0
2024-12-17 11:00:00,70.92,70.97,70.63,70.67,443076.0,70.1826,70.2321,69.8956,69.9352,443076.0
2024-12-17 11:30:00,70.67,70.97,70.65,70.96,424472.0,69.9352,70.2321,69.9154,70.2222,424472.0
2024-12-17 12:00:00,70.96,70.98,70.6,70.67,540080.0,70.2222,70.242,69.8659,69.9352,540080.0
2024-12-17 12:30:00,70.67,70.9,70.66,70.83,311557.0,69.9352,70.1628,69.9253,70.0935,311557.0
2024-12-17 13:00:00,70.84,70.87,70.66,70.67,271731.0,70.1034,70.1331,69.9253,69.9352,271731.0
2024-12-17 13:30:00,70.68,70.72,70.38,70.42,540644.0,69.9451,69.9847,69.6482,69.6878,540644.0
2024-12-17 14:00:00,70.42,70.63,70.4,70.52,355890.0,69.6878,69.8956,69.668,69.7868,355890.0
2024-12-17 14:30:00,70.52,70.63,70.41,70.63,273260.0,69.7868,69.8956,69.6779,69.8956,273260.0
2024-12-17 15:00:00,70.62,70.75,70.6,70.66,534103.0,69.8857,70.0144,69.8659,69.9253,534103.0
2024-12-17 15:30:00,70.68,70.91,70.66,70.81,1431370.0,69.9451,70.1727,69.9253,70.0737,1431370.0
2024-12-18 09:30:00,70.95,71.5,70.61,71.19,692538.0,70.2123,70.7566,69.8758,70.4498,692538.0
2024-12-18 10:00:00,71.22,71.47,71.16,71.3,824237.0,70.4795,70.7269,70.4201,70.5586,824237.0
2024-12-18 10:30:00,71.3,71.37,70.79,70.84,535165.0,70.5586,70.6279,70.054,70.1034,535165.0
2024-12-18 11:00:00,70.85,70.95,70.48,70.65,704827.0,70.1133,70.2123,69.7472,69.9154,704827.0
2024-12-18 11:30:00,70.65,71.13,70.6,70.81,671827.0,69.9154,70.3904,69.8659,70.0737,671827.0
2024-12-18 12:00:00,70.83,70.97,70.6,70.8,379928.0,70.0935,70.2321,69.8659,70.0638,379928.0
2024-12-18 12:30:00,70.79,70.88,70.73,70.87,251453.0,70.054,70.143,69.9946,70.1331,251453.0
2024-12-18 13:00:00,70.87,70.9,70.74,70.79,193749.0,70.1331,70.1628,70.0045,70.054,193749.0
2024-12-18 13:30:00,70.78,71.48,70.77,71.34,630170.0,70.0441,70.7368,70.0342,70.5982,630170.0
2024-12-18 14:00:00,71.33,71.33,70.26,70.59,1112117.0,70.5883,70.5883,69.5295,69.856,1112117.0
2024-12-18 14:30:00,70.61,71.12,69.89,70.03,1744330.0,69.8758,70.3805,69.1633,69.3019,1744330.0
2024-12-18 15:00:00,70.04,70.2,69.56,69.79,1124770.0,69.3117,69.4701,68.8367,69.0643,1124770.0
2024-12-18 15:30:00,69.79,69.81,68.61,68.76,3966255.0,69.0643,69.0841,67.8966,68.0451,3966255.0
2024-12-19 09:30:00,69.4,70.69,69.39,70.24,1007877.0,68.6784,69.955,68.6685,69.5097,1007877.0
2024-12-19 10:00:00,70.23,70.28,69.09,69.25,675393.0,69.4998,69.5493,68.3716,68.53,675393.0
2024-12-19 10:30:00,69.23,69.45,68.95,69.2,596949.0,68.5102,68.7279,68.2331,68.4805,596949.0
2024-12-19 11:00:00,69.2,69.54,69.02,69.52,476488.0,68.4805,68.8169,68.3024,68.7972,476488.0
2024-12-19 11:30:00,69.51,69.58,69.21,69.39,443572.0,68.7873,68.8565,68.4904,68.6685,443572.0
2024-12-19 12:00:00,69.37,69.4,69.03,69.06,364787.0,68.6487,68.6784,68.3123,68.3419,364787.0
2024-12-19 12:30:00,69.08,69.13,68.77,69.0,432895.0,68.3617,68.4112,68.055,68.2826,432895.0
2024-12-19 13:00:00,68.98,69.36,68.67,69.34,329491.0,68.2628,68.6388,67.956,68.619,329491.0
2024-12-19 13:30:00,69.31,69.57,69.21,69.56,255264.0,68.5893,68.8466,68.4904,68.8367,255264.0
2024-12-19 14:00:00,69.56,69.58,69.1,69.13,295673.0,68.8367,68.8565,68.3815,68.4112,295673.0
2024-12-19 14:30:00,69.14,69.26,68.88,68.89,290857.0,68.4211,68.5399,68.1638,68.1737,290857.0
2024-12-19 15:00:00,68.89,69.31,68.81,69.16,562834.0,68.1737,68.5893,68.0945,68.4409,562834.0
2024-12-19 15:30:00,69.16,69.25,68.78,68.87,1658340.0,68.4409,68.53,68.0648,68.1539,1658340.0
2024-12-20 09:30:00,69.17,69.48,68.77,69.39,2745063.0,68.4508,68.7576,68.055,68.6685,2745063.0
2024-12-20 10:00:00,69.41,70.23,69.39,70.23,842726.0,68.6883,69.4998,68.6685,69.4998,842726.0
2024-12-20 10:30:00,70.22,70.64,70.2,70.34,697245.0,69.4899,69.9055,69.4701,69.6086,697245.0
2024-12-20 11:00:00,70.34,70.8,70.27,70.66,643008.0,69.6086,70.0638,69.5394,69.9253,643008.0
2024-12-20 11:30:00,70.66,71.04,70.65,70.97,548399.0,69.9253,70.3014,69.9154,70.2321,548399.0
2024-12-20 12:00:00,70.95,71.02,70.69,71.01,430655.0,70.2123,70.2816,69.955,70.2717,430655.0
2024-12-20 12:30:00,71.0,71.0,70.78,70.85,622182.0,70.2618,70.2618,70.0441,70.1133,622182.0
2024-12-20 13:00:00,70.84,70.85,70.33,70.42,465295.0,70.1034,70.1133,69.5987,69.6878,465295.0
2024-12-20 13:30:00,70.42,70.76,70.41,70.53,369275.0,69.6878,70.0243,69.6779,69.7967,369275.0
2024-12-20 14:00:00,70.52,70.67,70.5,70.64,442907.0,69.7868,69.9352,69.767,69.9055,442907.0
2024-12-20 14:30:00,70.64,70.86,70.45,70.59,705369.0,69.9055,70.1232,69.7175,69.856,705369.0
2024-12-20 15:00:00,70.59,70.76,70.42,70.44,728606.0,69.856,70.0243,69.6878,69.7076,728606.0
2024-12-20 15:30:00,70.45,70.73,70.13,70.36,3710393.0,69.7175,69.9946,69.4008,69.6284,3710393.0
2024-12-23 09:30:00,69.72,70.17,69.64,69.94,651806.0,68.9951,69.4404,68.9159,69.2128,651806.0
2024-12-23 10:00:00,69.93,70.08,69.64,69.77,487570.0,69.2029,69.3513,68.9159,69.0446,487570.0
2024-12-23 10:30:00,69.78,69.89,69.61,69.85,272489.0,69.0545,69.1633,68.8862,69.1237,272489.0
2024-12-23 11:00:00,69.85,70.32,69.7,70.2,447986.0,69.1237,69.5888,68.9753,69.4701,447986.0
2024-12-23 11:30:00,70.21,70.65,70.18,70.63,284556.0,69.48,69.9154,69.4503,69.8956,284556.0
2024-12-23 12:00:00,70.63,70.69,70.36,70.62,165945.0,69.8956,69.955,69.6284,69.8857,165945.0
2024-12-23 12:30:00,70.61,70.63,70.43,70.56,172335.0,69.8758,69.8956,69.6977,69.8263,172335.0
2024-12-23 13:00:00,70.56,70.65,70.33,70.46,200744.0,69.8263,69.9154,69.5987,69.7274,200744.0
2024-12-23 13:30:00,70.45,70.56,70.28,70.31,305408.0,69.7175,69.8263,69.5493,69.5789,305408.0
2024-12-23 14:00:00,70.31,70.38,70.24,70.35,221247.0,69.5789,69.6482,69.5097,69.6185,221247.0
2024-12-23 14:30:00,70.35,70.39,70.23,70.33,271660.0,69.6185,69.6581,69.4998,69.5987,271660.0
2024-12-23 15:00:00,70.32,70.34,70.12,70.27,538840.0,69.5888,69.6086,69.3909,69.5394,538840.0
2024-12-23 15:30:00,70.27,70.58,70.24,70.51,1074725.0,69.5394,69.8461,69.5097,69.7769,1074725.0
2024-12-24 09:30:00,70.67,71.12,70.54,70.75,435915.0,69.9352,70.3805,69.8065,70.0144,435915.0
2024-12-24 10:00:00,70.74,71.13,70.61,71.03,331977.0,70.0045,70.3904,69.8758,70.2915,331977.0
2024-12-24 10:30:00,71.03,71.31,70.95,71.29,341649.0,70.2915,70.5685,70.2123,70.5488,341649.0
2024-12-24 11:00:00,71.3,71.33,70.97,71.05,363790.0,70.5586,70.5883,70.2321,70.3112,363790.0
2024-12-24 11:30:00,71.06,71.26,71.01,71.18,332430.0,70.3211,70.5191,70.2717,70.4399,332430.0
2024-12-24 12:00:00,71.18,71.35,71.13,71.33,235993.0,70.4399,70.6081,70.3904,70.5883,235993.0
2024-12-24 12:30:00,71.33,71.57,71.16,71.56,514911.0,70.5883,70.8258,70.4201,70.8159,514911.0
2024-12-26 09:30:00,71.43,71.51,71.16,71.4,437050.0,70.6873,70.7665,70.4201,70.6576,437050.0
2024-12-26 10:00:00,71.41,71.49,71.24,71.37,262836.0,70.6675,70.7467,70.4993,70.6279,262836.0
2024-12-26 10:30:00,71.35,71.4,71.11,71.35,202934.0,70.6081,70.6576,70.3706,70.6081,202934.0
2024-12-26 11:00:00,71.35,71.52,71.34,71.5,177595.0,70.6081,70.7764,70.5982,70.7566,177595.0
2024-12-26 11:30:00,71.49,71.57,71.45,71.55,157612.0,70.7467,70.8258,70.7071,70.806,157612.0
2024-12-26 12:00:00,71.55,71.64,71.48,71.52,165727.0,70.806,70.8951,70.7368,70.7764,165727.0
2024-12-26 12:30:00,71.52,71.6,71.36,71.44,414578.0,70.7764,70.8555,70.618,70.6972,414578.0
2024-12-26 13:00:00,71.43,71.56,71.41,71.48,209066.0,70.6873,70.8159,70.6675,70.7368,209066.0
2024-12-26 13:30:00,71.49,71.5,71.35,71.38,152509.0,70.7467,70.7566,70.6081,70.6378,152509.0
2024-12-26 14:00:00,71.37,71.4,71.13,71.2,446429.0,70.6279,70.6576,70.3904,70.4597,446429.0
2024-12-26 14:30:00,71.23,71.33,71.22,71.31,316260.0,70.4894,70.5883,70.4795,70.5685,316260.0
2024-12-26 15:00:00,71.3,71.46,71.27,71.41,406698.0,70.5586,70.717,70.529,70.6675,406698.0
2024-12-26 15:30:00,71.4,71.84,71.33,71.74,1094776.0,70.6576,71.093,70.5883,70.9941,1094776.0
2024-12-27 09:30:00,71.18,71.74,71.02,71.59,459154.0,70.4399,70.9941,70.2816,70.8456,459154.0
2024-12-27 10:00:00,71.6,71.64,70.83,70.91,349424.0,70.8555,70.8951,70.0935,70.1727,349424.0
2024-12-27 10:30:00,70.89,71.28,70.86,71.14,172658.0,70.1529,70.5389,70.1232,70.4003,172658.0
2024-12-27 11:00:00,71.1,71.17,70.91,71.14,208343.0,70.3607,70.43,70.1727,70.4003,208343.0
2024-12-27 11:30:00,71.14,71.17,70.7,70.82,209691.0,70.4003,70.43,69.9649,70.0836,209691.0
2024-12-27 12:00:00,70.82,70.88,70.64,70.77,154455.0,70.0836,70.143,69.9055,70.0342,154455.0
2024-12-27 12:30:00,70.77,70.89,70.63,70.78,153975.0,70.0342,70.1529,69.8956,70.0441,153975.0
2024-12-27 13:00:00,70.8,70.91,70.78,70.83,137505.0,70.0638,70.1727,70.0441,70.0935,137505.0
2024-12-27 13:30:00,70.82,71.03,70.79,71.01,162074.0,70.0836,70.2915,70.054,70.2717,162074.0
2024-12-27 14:00:00,70.99,71.23,70.96,71.1,155348.0,70.2519,70.4894,70.2222,70.3607,155348.0
2024-12-27 14:30:00,71.12,71.26,71.08,71.18,178606.0,70.3805,70.5191,70.3409,70.4399,178606.0
2024-12-27 15:00:00,71.19,71.19,70.88,70.95,162580.0,70.4498,70.4498,70.143,70.2123,162580.0
2024-12-27 15:30:00,70.94,71.18,70.69,71.15,823485.0,70.2024,70.4399,69.955,70.4102,823485.0
2024-12-30 09:30:00,70.41,70.55,69.93,69.98,450580.0,69.6779,69.8164,69.2029,69.2524,450580.0
2024-12-30 10:00:00,69.97,70.12,69.77,69.89,368505.0,69.2425,69.3909,69.0446,69.1633,368505.0
2024-12-30 10:30:00,69.89,70.38,69.88,70.37,517796.0,69.1633,69.6482,69.1534,69.6383,517796.0
2024-12-30 11:00:00,70.37,70.58,70.27,70.43,310162.0,69.6383,69.8461,69.5394,69.6977,310162.0
2024-12-30 11:30:00,70.44,70.71,70.37,70.55,424782.0,69.7076,69.9748,69.6383,69.8164,424782.0
2024-12-30 12:00:00,70.55,70.66,70.5,70.57,241820.0,69.8164,69.9253,69.767,69.8362,241820.0
2024-12-30 12:30:00,70.56,70.66,70.41,70.58,239370.0,69.8263,69.9253,69.6779,69.8461,239370.0
2024-12-30 13:00:00,70.57,70.71,70.47,70.64,257715.0,69.8362,69.9748,69.7373,69.9055,257715.0
2024-12-30 13:30:00,70.63,70.79,70.61,70.74,277468.0,69.8956,70.054,69.8758,70.0045,277468.0
2024-12-30 14:00:00,70.73,70.79,70.62,70.78,263796.0,69.9946,70.054,69.8857,70.0441,263796.0
2024-12-30 14:30:00,70.77,70.8,70.59,70.61,262990.0,70.0342,70.0638,69.856,69.8758,262990.0
2024-12-30 15:00:00,70.61,70.74,70.54,70.55,275617.0,69.8758,70.0045,69.8065,69.8164,275617.0
2024-12-30 15:30:00,70.55,70.69,70.34,70.41,939012.0,69.8164,69.955,69.6086,69.6779,939012.0
2024-12-31 09:30:00,70.53,70.88,70.53,70.83,293261.0,69.7967,70.143,69.7967,70.0935,293261.0
2024-12-31 10:00:00,70.82,70.92,70.52,70.52,235804.0,70.0836,70.1826,69.7868,69.7868,235804.0
2024-12-31 10:30:00,70.54,70.57,70.28,70.33,178915.0,69.8065,69.8362,69.5493,69.5987,178915.0
2024-12-31 11:00:00,70.34,70.35,70.19,70.3,129621.0,69.6086,69.6185,69.4602,69.569,129621.0
2024-12-31 11:30:00,70.28,70.45,70.21,70.3,114715.0,69.5493,69.7175,69.48,69.569,114715.0
2024-12-31 12:00:00,70.29,70.29,70.06,70.1,138552.0,69.5591,69.5591,69.3315,69.3711,138552.0
2024-12-31 12:30:00,70.1,70.5,70.08,70.48,121167.0,69.3711,69.767,69.3513,69.7472,121167.0
2024-12-31 13:00:00,70.48,70.56,70.15,70.16,143158.0,69.7472,69.8263,69.4206,69.4305,143158.0
2024-12-31 13:30:00,70.17,70.45,70.16,70.26,94485.0,69.4404,69.7175,69.4305,69.5295,94485.0
2024-12-31 14:00:00,70.25,70.4,70.12,70.17,89821.0,69.5196,69.668,69.3909,69.4404,89821.0
2024-12-31 14:30:00,70.17,70.34,70.09,70.34,123726.0,69.4404,69.6086,69.3612,69.6086,123726.0
2024-12-31 15:00:00,70.33,70.44,70.1,70.42,205438.0,69.5987,69.7076,69.3711,69.6878,205438.0
2024-12-31 15:30:00,70.41,70.43,70.09,70.29,1282039.0,69.6779,69.6977,69.3612,69.5591,1282039.0
2025-01-02 09:30:00,70.48,71.21,70.31,71.09,941131.0,69.7472,70.4696,69.5789,70.3508,941131.0
2025-01-02 10:00:00,71.09,71.13,70.53,70.6,353471.0,70.3508,70.3904,69.7967,69.8659,353471.0
2025-01-02 10:30:00,70.59,70.82,70.47,70.66,449276.0,69.856,70.0836,69.7373,69.9253,449276.0
2025-01-02 11:00:00,70.65,70.75,70.33,70.73,245019.0,69.9154,70.0144,69.5987,69.9946,245019.0
2025-01-02 11:30:00,70.71,70.87,70.57,70.61,301497.0,69.9748,70.1331,69.8362,69.8758,301497.0
2025-01-02 12:00:00,70.61,70.72,70.18,70.2,247196.0,69.8758,69.9847,69.4503,69.4701,247196.0
2025-01-02 12:30:00,70.19,70.22,69.87,70.18,288733.0,69.4602,69.4899,69.1435,69.4503,288733.0
2025-01-02 13:00:00,70.19,70.3,70.02,70.12,286065.0,69.4602,69.569,69.292,69.3909,286065.0
2025-01-02 13:30:00,70.11,70.12,69.76,69.91,366169.0,69.381,69.3909,69.0347,69.1831,366169.0
2025-01-02 14:00:00,69.91,70.09,69.88,70.08,266353.0,69.1831,69.3612,69.1534,69.3513,266353.0
2025-01-02 14:30:00,70.07,70.27,69.91,70.05,236272.0,69.3414,69.5394,69.1831,69.3216,236272.0
2025-01-02 15:00:00,70.05,70.42,70.05,70.26,343835.0,69.3216,69.6878,69.3216,69.5295,343835.0
2025-01-02 15:30:00,70.25,70.4,70.07,70.21,944926.0,69.5196,69.668,69.3414,69.48,944926.0
2025-01-03 09:30:00,70.35,70.95,69.75,69.78,789040.0,69.6185,70.2123,69.0248,69.0545,789040.0
2025-01-03 10:00:00,69.78,70.59,69.74,70.55,423041.0,69.0545,69.856,69.0149,69.8164,423041.0
2025-01-03 10:30:00,70.55,70.75,70.43,70.66,507767.0,69.8164,70.0144,69.6977,69.9253,507767.0
2025-01-03 11:00:00,70.66,70.74,70.47,70.56,218187.0,69.9253,70.0045,69.7373,69.8263,218187.0
2025-01-03 11:30:00,70.56,70.79,70.54,70.62,207373.0,69.8263,70.054,69.8065,69.8857,207373.0
2025-01-03 12:00:00,70.62,70.8,70.58,70.6,154509.0,69.8857,70.0638,69.8461,69.8659,154509.0
2025-01-03 12:30:00,70.61,70.67,70.55,70.63,301060.0,69.8758,69.9352,69.8164,69.8956,301060.0
2025-01-03 13:00:00,70.63,70.73,70.55,70.72,256014.0,69.8956,69.9946,69.8164,69.9847,256014.0
2025-01-03 13:30:00,70.72,70.78,70.62,70.71,239094.0,69.9847,70.0441,69.8857,69.9748,239094.0
2025-01-03 14:00:00,70.71,70.99,70.7,70.93,599645.0,69.9748,70.2519,69.9649,70.1925,599645.0
2025-01-03 14:30:00,70.92,71.1,70.89,70.95,317339.0,70.1826,70.3607,70.1529,70.2123,317339.0
2025-01-03 15:00:00,70.95,71.12,70.86,71.05,302156.0,70.2123,70.3805,70.1232,70.3112,302156.0
2025-01-03 15:30:00,71.06,71.42,71.0,71.29,1201886.0,70.3211,70.6774,70.2618,70.5488,1201886.0
2025-01-06 09:30:00,71.92,72.25,71.53,72.16,765801.0,71.1722,71.4988,70.7863,71.4097,765801.0
2025-01-06 10:00:00,72.15,72.4,71.88,72.15,808775.0,71.3998,71.6472,71.1326,71.3998,808775.0
2025-01-06 10:30:00,72.17,72.17,71.73,71.79,351328.0,71.4196,71.4196,70.9842,71.0436,351328.0
2025-01-06 11:00:00,71.79,72.72,71.71,72.65,701964.0,71.0436,71.9639,70.9644,71.8946,701964.0
2025-01-06 11:30:00,72.65,73.25,72.62,73.19,1263540.0,71.8946,72.4884,71.8649,72.429,1263540.0
2025-01-06 12:00:00,73.2,73.2,72.89,72.94,351684.0,72.4389,72.4389,72.1321,72.1816,351684.0
2025-01-06 12:30:00,72.92,72.94,72.72,72.85,287763.0,72.1618,72.1816,71.9639,72.0925,287763.0
2025-01-06 13:00:00,72.85,72.88,72.58,72.83,368347.0,72.0925,72.1222,71.8253,72.0727,368347.0
2025-01-06 13:30:00,72.83,72.85,72.48,72.48,578520.0,72.0727,72.0925,71.7264,71.7264,578520.0
2025-01-06 14:00:00,72.5,72.61,72.27,72.36,400596.0,71.7462,71.855,71.5186,71.6076,400596.0
2025-01-06 14:30:00,72.35,72.4,72.2,72.22,275112.0,71.5977,71.6472,71.4493,71.4691,275112.0
2025-01-06 15:00:00,72.21,72.22,72.06,72.19,471043.0,71.4592,71.4691,71.3107,71.4394,471043.0
2025-01-06 15:30:00,72.18,72.3,71.92,72.08,1592214.0,71.4295,71.5482,71.1722,71.3305,1592214.0
2025-01-07 09:30:00,72.98,73.13,72.3,72.44,1201787.0,72.2212,72.3696,71.5482,71.6868,1201787.0
2025-01-07 10:00:00,72.43,72.61,71.74,72.53,728353.0,71.6769,71.855,70.9941,71.7759,728353.0
2025-01-07 10:30:00,72.52,72.66,72.03,72.65,817159.0,71.766,71.9045,71.2811,71.8946,817159.0
2025-01-07 11:00:00,72.66,72.85,72.48,72.72,480071.0,71.9045,72.0925,71.7264,71.9639,480071.0
2025-01-07 11:30:00,72.73,72.78,72.34,72.36,418794.0,71.9738,72.0233,71.5878,71.6076,418794.0
2025-01-07 12:00:00,72.36,72.49,72.18,72.26,347997.0,71.6076,71.7363,71.4295,71.5087,347997.0
2025-01-07 12:30:00,72.28,72.46,72.15,72.33,218455.0,71.5285,71.7066,71.3998,71.5779,218455.0
2025-01-07 13:00:00,72.34,72.57,72.33,72.52,383112.0,71.5878,71.8154,71.5779,71.766,383112.0
2025-01-07 13:30:00,72.51,72.63,72.3,72.31,371936.0,71.7561,71.8748,71.5482,71.5581,371936.0
2025-01-07 14:00:00,72.31,72.33,72.04,72.14,459531.0,71.5581,71.5779,71.291,71.3899,459531.0
2025-01-07 14:30:00,72.13,72.16,72.01,72.08,625976.0,71.38,71.4097,71.2613,71.3305,625976.0
2025-01-07 15:00:00,72.08,72.14,71.52,71.55,645932.0,71.3305,71.3899,70.7764,70.806,645932.0
2025-01-07 15:30:00,71.55,71.69,71.51,71.6,1753071.0,70.806,70.9446,70.7665,70.8555,1753071.0
2025-01-08 09:30:00,71.51,72.08,71.07,71.37,895219.0,70.7665,71.3305,70.331,70.6279,895219.0
2025-01-08 10:00:00,71.39,71.63,71.06,71.15,573371.0,70.6477,70.8852,70.3211,70.4102,573371.0
2025-01-08 10:30:00,71.14,71.73,71.1,71.7,441889.0,70.4003,70.9842,70.3607,70.9545,441889.0
2025-01-08 11:00:00,71.7,71.7,71.43,71.59,356254.0,70.9545,70.9545,70.6873,70.8456,356254.0
2025-01-08 11:30:00,71.6,71.91,71.59,71.78,955980.0,70.8555,71.1623,70.8456,71.0337,955980.0
2025-01-08 12:00:00,71.78,71.83,71.31,71.32,369831.0,71.0337,71.0831,70.5685,70.5784,369831.0
2025-01-08 12:30:00,71.32,71.36,71.16,71.26,417787.0,70.5784,70.618,70.4201,70.5191,417787.0
2025-01-08 13:00:00,71.25,71.5,71.25,71.45,665496.0,70.5092,70.7566,70.5092,70.7071,665496.0
2025-01-08 13:30:00,71.44,71.57,71.38,71.54,363102.0,70.6972,70.8258,70.6378,70.7962,363102.0
2025-01-08 14:00:00,71.54,71.75,71.41,71.59,757118.0,70.7962,71.004,70.6675,70.8456,757118.0
2025-01-08 14:30:00,71.58,71.58,71.42,71.54,420495.0,70.8357,70.8357,70.6774,70.7962,420495.0
2025-01-08 15:00:00,71.55,71.74,71.52,71.72,392599.0,70.806,70.9941,70.7764,70.9743,392599.0
2025-01-08 15:30:00,71.72,71.74,71.52,71.55,1477284.0,70.9743,70.9941,70.7764,70.806,1477284.0
2025-01-10 09:30:00,70.9,70.93,69.8,69.85,1579059.0,70.1628,70.1925,69.0742,69.1237,1579059.0
2025-01-10 10:00:00,69.85,70.08,69.34,70.0,1080242.0,69.1237,69.3513,68.619,69.2722,1080242.0
2025-01-10 10:30:00,69.99,70.33,69.82,69.89,711539.0,69.2623,69.5987,69.094,69.1633,711539.0
2025-01-10 11:00:00,69.89,70.0,69.68,69.73,437187.0,69.1633,69.2722,68.9555,69.005,437187.0
2025-01-10 11:30:00,69.75,69.85,69.6,69.61,586763.0,69.0248,69.1237,68.8763,68.8862,586763.0
2025-01-10 12:00:00,69.62,69.7,69.49,69.68,483839.0,68.8961,68.9753,68.7675,68.9555,483839.0
2025-01-10 12:30:00,69.67,69.94,69.6,69.89,406891.0,68.9456,69.2128,68.8763,69.1633,406891.0
2025-01-10 13:00:00,69.88,70.44,69.8,70.33,505379.0,69.1534,69.7076,69.0742,69.5987,505379.0
2025-01-10 13:30:00,70.34,70.48,70.16,70.47,465746.0,69.6086,69.7472,69.4305,69.7373,465746.0
2025-01-10 14:00:00,70.47,70.48,70.0,70.09,619389.0,69.7373,69.7472,69.2722,69.3612,619389.0
2025-01-10 14:30:00,70.1,70.11,70.02,70.09,358348.0,69.3711,69.381,69.292,69.3612,358348.0
2025-01-10 15:00:00,70.09,70.1,69.83,69.88,444352.0,69.3612,69.3711,69.1039,69.1534,444352.0
2025-01-10 15:30:00,69.87,70.14,69.83,69.99,1362772.0,69.1435,69.4107,69.1039,69.2623,1362772.0
2025-01-13 09:30:00,69.9,70.61,69.84,70.37,801369.0,69.1732,69.8758,69.1138,69.6383,801369.0
2025-01-13 10:00:00,70.35,70.37,69.91,70.01,371207.0,69.6185,69.6383,69.1831,69.2821,371207.0
2025-01-13 10:30:00,70.02,70.4,69.97,70.21,524754.0,69.292,69.668,69.2425,69.48,524754.0
2025-01-13 11:00:00,70.21,70.26,69.85,69.85,689670.0,69.48,69.5295,69.1237,69.1237,689670.0
2025-01-13 11:30:00,69.86,70.0,69.61,69.62,459029.0,69.1336,69.2722,68.8862,68.8961,459029.0
2025-01-13 12:00:00,69.62,69.93,69.55,69.84,288166.0,68.8961,69.2029,68.8268,69.1138,288166.0
2025-01-13 12:30:00,69.83,70.01,69.73,69.99,226994.0,69.1039,69.2821,69.005,69.2623,226994.0
2025-01-13 13:00:00,69.99,70.0,69.84,69.97,235747.0,69.2623,69.2722,69.1138,69.2425,235747.0
2025-01-13 13:30:00,69.97,70.18,69.97,70.17,357060.0,69.2425,69.4503,69.2425,69.4404,357060.0
2025-01-13 14:00:00,70.16,70.2,70.0,70.19,279991.0,69.4305,69.4701,69.2722,69.4602,279991.0
2025-01-13 14:30:00,70.19,70.22,70.07,70.19,408850.0,69.4602,69.4899,69.3414,69.4602,408850.0
2025-01-13 15:00:00,70.19,70.45,70.1,70.33,525833.0,69.4602,69.7175,69.3711,69.5987,525833.0
2025-01-13 15:30:00,70.33,70.61,70.26,70.53,1089776.0,69.5987,69.8758,69.5295,69.7967,1089776.0
2025-01-14 09:30:00,71.46,71.46,70.38,70.42,1762757.0,70.717,70.717,69.6482,69.6878,1762757.0
2025-01-14 10:00:00,70.43,70.95,70.29,70.74,1784806.0,69.6977,70.2123,69.5591,70.0045,1784806.0
2025-01-14 10:30:00,70.74,71.0,70.73,70.94,819405.0,70.0045,70.2618,69.9946,70.2024,819405.0
2025-01-14 11:00:00,70.94,70.99,70.65,70.86,1073495.0,70.2024,70.2519,69.9154,70.1232,1073495.0
2025-01-14 11:30:00,70.87,70.92,70.39,70.43,853374.0,70.1331,70.1826,69.6581,69.6977,853374.0
2025-01-14 12:00:00,70.43,70.96,70.41,70.89,571514.0,69.6977,70.2222,69.6779,70.1529,571514.0
2025-01-14 12:30:00,70.89,71.31,70.81,71.2,884907.0,70.1529,70.5685,70.0737,70.4597,884907.0
2025-01-14 13:00:00,71.2,71.28,71.05,71.06,434227.0,70.4597,70.5389,70.3112,70.3211,434227.0
2025-01-14 13:30:00,71.06,71.45,71.04,71.24,893766.0,70.3211,70.7071,70.3014,70.4993,893766.0
2025-01-14 14:00:00,71.25,71.39,71.12,71.23,732786.0,70.5092,70.6477,70.3805,70.4894,732786.0
2025-01-14 14:30:00,71.24,71.35,70.8,70.88,722427.0,70.4993,70.6081,70.0638,70.143,722427.0
2025-01-14 15:00:00,70.88,71.16,70.8,71.02,981951.0,70.143,70.4201,70.0638,70.2816,981951.0
2025-01-14 15:30:00,71.02,71.24,70.71,71.16,2079966.0,70.2816,70.4993,69.9748,70.4201,2079966.0
2025-01-15 09:30:00,75.36,75.5,73.65,75.21,4740345.0,74.5764,74.715,72.8842,74.428,4740345.0
2025-01-15 10:00:00,75.22,75.63,74.72,74.89,2519322.0,74.4379,74.8436,73.9431,74.1113,2519322.0
2025-01-15 10:30:00,74.89,75.46,74.51,75.4,1681498.0,74.1113,74.6754,73.7353,74.616,1681498.0
2025-01-15 11:00:00,75.4,75.84,75.07,75.61,1433234.0,74.616,75.0514,74.2894,74.8238,1433234.0
2025-01-15 11:30:00,75.59,75.72,75.39,75.62,926336.0,74.804,74.9327,74.6061,74.8337,926336.0
2025-01-15 12:00:00,75.64,75.7,75.23,75.38,843862.0,74.8535,74.9129,74.4478,74.5962,843862.0
2025-01-15 12:30:00,75.38,75.72,75.28,75.37,899492.0,74.5962,74.9327,74.4973,74.5863,899492.0
2025-01-15 13:00:00,75.38,75.96,75.31,75.76,738918.0,74.5962,75.1702,74.527,74.9723,738918.0
2025-01-15 13:30:00,75.76,76.82,75.61,76.43,1863878.0,74.9723,76.0213,74.8238,75.6353,1863878.0
2025-01-15 14:00:00,76.44,76.55,75.87,75.95,1060676.0,75.6452,75.7541,75.0811,75.1603,1060676.0
2025-01-15 14:30:00,75.95,76.38,75.93,76.28,1118469.0,75.1603,75.5858,75.1405,75.4869,1118469.0
2025-01-15 15:00:00,76.27,76.49,76.13,76.26,892677.0,75.477,75.6947,75.3384,75.4671,892677.0
2025-01-15 15:30:00,76.25,76.3,75.76,75.92,3375247.0,75.4572,75.5067,74.9723,75.1306,3375247.0
2025-01-16 09:30:00,75.85,76.44,75.54,75.92,1913086.0,75.0613,75.6452,74.7546,75.1306,1913086.0
2025-01-16 10:00:00,75.92,76.07,75.45,75.5,958173.0,75.1306,75.2791,74.6655,74.715,958173.0
2025-01-16 10:30:00,75.5,75.67,75.11,75.25,750800.0,74.715,74.8832,74.329,74.4676,750800.0
2025-01-16 11:00:00,75.25,75.32,74.68,75.21,1174393.0,74.4676,74.5368,73.9035,74.428,1174393.0
2025-01-16 11:30:00,75.2,75.52,75.17,75.42,902785.0,74.4181,74.7348,74.3884,74.6358,902785.0
2025-01-16 12:00:00,75.42,75.56,75.13,75.36,1218173.0,74.6358,74.7744,74.3488,74.5764,1218173.0
2025-01-16 12:30:00,75.36,75.5,75.12,75.21,785046.0,74.5764,74.715,74.3389,74.428,785046.0
2025-01-16 13:00:00,75.22,75.41,75.1,75.33,1498190.0,74.4379,74.6259,74.3191,74.5467,1498190.0
2025-01-16 13:30:00,75.34,75.5,75.29,75.4,727095.0,74.5566,74.715,74.5072,74.616,727095.0
2025-01-16 14:00:00,75.4,75.62,75.34,75.53,613948.0,74.616,74.8337,74.5566,74.7447,613948.0
2025-01-16 14:30:00,75.53,75.53,75.34,75.36,566659.0,74.7447,74.7447,74.5566,74.5764,566659.0
2025-01-16 15:00:00,75.35,75.66,75.26,75.63,851343.0,74.5665,74.8733,74.4775,74.8436,851343.0
2025-01-16 15:30:00,75.63,76.12,75.62,75.99,2182193.0,74.8436,75.3285,74.8337,75.1999,2182193.0
2025-01-17 09:30:00,75.98,76.21,75.67,76.02,2851265.0,75.19,75.4176,74.8832,75.2296,2851265.0
2025-01-17 10:00:00,76.02,76.03,75.5,75.64,636453.0,75.2296,75.2395,74.715,74.8535,636453.0
2025-01-17 10:30:00,75.64,76.02,75.59,75.9,1001069.0,74.8535,75.2296,74.804,75.1108,1001069.0
2025-01-17 11:00:00,75.92,76.32,75.82,76.13,1116792.0,75.1306,75.5265,75.0317,75.3384,1116792.0
2025-01-17 11:30:00,76.12,76.56,76.1,76.32,1172962.0,75.3285,75.764,75.3087,75.5265,1172962.0
2025-01-17 12:00:00,76.33,76.37,76.0,76.28,614112.0,75.5363,75.5759,75.2098,75.4869,614112.0
2025-01-17 12:30:00,76.27,76.3,75.95,75.98,447684.0,75.477,75.5067,75.1603,75.19,447684.0
2025-01-17 13:00:00,75.97,76.15,75.87,76.03,381900.0,75.1801,75.3582,75.0811,75.2395,381900.0
2025-01-17 13:30:00,76.03,76.16,75.91,76.12,443341.0,75.2395,75.3681,75.1207,75.3285,443341.0
2025-01-17 14:00:00,76.12,76.6,76.09,76.54,922763.0,75.3285,75.8035,75.2988,75.7442,922763.0
2025-01-17 14:30:00,76.55,76.84,76.49,76.75,944056.0,75.7541,76.041,75.6947,75.952,944056.0
2025-01-17 15:00:00,76.75,77.0,76.61,76.99,798091.0,75.952,76.1994,75.8134,76.1895,798091.0
2025-01-17 15:30:00,76.99,77.25,76.88,77.09,1933318.0,76.1895,76.4468,76.0806,76.2884,1933318.0
2025-01-21 09:30:00,77.69,78.29,77.33,78.2,1385019.0,76.8822,77.476,76.5259,77.3869,1385019.0
2025-01-21 10:00:00,78.21,78.25,77.52,77.56,994172.0,77.3968,77.4364,76.714,76.7536,994172.0
2025-01-21 10:30:00,77.55,77.79,77.53,77.78,618183.0,76.7437,76.9812,76.7239,76.9713,618183.0
2025-01-21 11:00:00,77.78,78.12,77.74,77.96,466294.0,76.9713,77.3077,76.9317,77.1494,466294.0
2025-01-21 11:30:00,77.96,78.12,77.83,77.94,1016447.0,77.1494,77.3077,77.0208,77.1296,1016447.0
2025-01-21 12:00:00,77.94,77.98,77.82,77.89,490154.0,77.1296,77.1692,77.0109,77.0801,490154.0
2025-01-21 12:30:00,77.89,77.97,77.74,77.79,330830.0,77.0801,77.1593,76.9317,76.9812,330830.0
2025-01-21 13:00:00,77.79,77.9,77.68,77.76,356433.0,76.9812,77.09,76.8723,76.9515,356433.0
2025-01-21 13:30:00,77.75,77.85,77.65,77.79,385071.0,76.9416,77.0405,76.8426,76.9812,385071.0
2025-01-21 14:00:00,77.79,77.95,77.71,77.75,449839.0,76.9812,77.1395,76.902,76.9416,449839.0
2025-01-21 14:30:00,77.76,77.78,77.6,77.64,511141.0,76.9515,76.9713,76.7931,76.8327,511141.0
2025-01-21 15:00:00,77.64,77.83,77.61,77.72,482750.0,76.8327,77.0208,76.803,76.9119,482750.0
2025-01-21 15:30:00,77.73,78.12,77.69,77.88,1608236.0,76.9218,77.3077,76.8822,77.0702,1608236.0
2025-01-22 09:30:00,77.57,77.81,76.87,77.08,1012019.0,76.7635,77.001,76.0707,76.2785,1012019.0
2025-01-22 10:00:00,77.08,77.31,76.95,77.28,437401.0,76.2785,76.5062,76.1499,76.4765,437401.0
2025-01-22 10:30:00,77.26,77.27,77.01,77.1,447659.0,76.4567,76.4666,76.2093,76.2983,447659.0
2025-01-22 11:00:00,77.11,77.2,76.86,77.18,428872.0,76.3082,76.3973,76.0608,76.3775,428872.0
2025-01-22 11:30:00,77.19,77.38,77.18,77.21,384936.0,76.3874,76.5754,76.3775,76.4072,384936.0
2025-01-22 12:00:00,77.2,77.23,77.0,77.15,335055.0,76.3973,76.427,76.1994,76.3478,335055.0
2025-01-22 12:30:00,77.15,77.21,77.08,77.12,195449.0,76.3478,76.4072,76.2785,76.3181,195449.0
2025-01-22 13:00:00,77.11,77.46,77.07,77.42,307582.0,76.3082,76.6546,76.2687,76.615,307582.0
2025-01-22 13:30:00,77.42,77.57,77.33,77.34,410696.0,76.615,76.7635,76.5259,76.5358,410696.0
2025-01-22 14:00:00,77.35,77.39,77.25,77.37,346055.0,76.5457,76.5853,76.4468,76.5655,346055.0
2025-01-22 14:30:00,77.37,77.6,77.35,77.58,262927.0,76.5655,76.7931,76.5457,76.7734,262927.0
2025-01-22 15:00:00,77.57,77.65,77.52,77.54,306577.0,76.7635,76.8426,76.714,76.7338,306577.0
2025-01-22 15:30:00,77.54,77.62,77.44,77.54,1088103.0,76.7338,76.8129,76.6348,76.7338,1088103.0
2025-01-23 09:30:00,77.71,78.3,77.71,77.98,739672.0,76.902,77.4859,76.902,77.1692,739672.0
2025-01-23 10:00:00,77.98,78.07,77.75,77.95,443378.0,77.1692,77.2583,76.9416,77.1395,443378.0
2025-01-23 10:30:00,77.93,77.96,77.59,77.94,776415.0,77.1197,77.1494,76.7832,77.1296,776415.0
2025-01-23 11:00:00,77.95,78.08,77.82,77.83,295295.0,77.1395,77.2682,77.0109,77.0208,295295.0
2025-01-23 11:30:00,77.83,77.91,77.76,77.79,265276.0,77.0208,77.0999,76.9515,76.9812,265276.0
2025-01-23 12:00:00,77.78,77.91,77.57,77.6,359180.0,76.9713,77.0999,76.7635,76.7931,359180.0
2025-01-23 12:30:00,77.59,77.65,77.52,77.62,304671.0,76.7832,76.8426,76.714,76.8129,304671.0
2025-01-23 13:00:00,77.62,77.67,77.35,77.38,417586.0,76.8129,76.8624,76.5457,76.5754,417586.0
2025-01-23 13:30:00,77.39,77.39,77.22,77.34,449224.0,76.5853,76.5853,76.4171,76.5358,449224.0
2025-01-23 14:00:00,77.34,77.45,77.28,77.37,316510.0,76.5358,76.6447,76.4765,76.5655,316510.0
2025-01-23 14:30:00,77.37,77.42,77.25,77.33,336245.0,76.5655,76.615,76.4468,76.5259,336245.0
2025-01-23 15:00:00,77.33,77.35,77.18,77.28,493753.0,76.5259,76.5457,76.3775,76.4765,493753.0
2025-01-23 15:30:00,77.28,77.55,77.02,77.43,1291502.0,76.4765,76.7437,76.2192,76.6249,1291502.0
2025-01-24 09:30:00,77.0,77.6,77.0,77.35,904471.0,76.1994,76.7931,76.1994,76.5457,904471.0
2025-01-24 10:00:00,77.36,77.55,77.12,77.4,515934.0,76.5556,76.7437,76.3181,76.5952,515934.0
2025-01-24 10:30:00,77.39,77.51,77.24,77.43,587508.0,76.5853,76.7041,76.4369,76.6249,587508.0
2025-01-24 11:00:00,77.43,77.65,77.4,77.52,412944.0,76.6249,76.8426,76.5952,76.714,412944.0
2025-01-24 11:30:00,77.51,77.62,77.47,77.6,250252.0,76.7041,76.8129,76.6645,76.7931,250252.0
2025-01-24 12:00:00,77.59,77.64,77.51,77.57,257673.0,76.7832,76.8327,76.7041,76.7635,257673.0
2025-01-24 12:30:00,77.56,77.63,77.44,77.48,328300.0,76.7536,76.8228,76.6348,76.6744,328300.0
2025-01-24 13:00:00,77.47,77.63,77.45,77.57,283951.0,76.6645,76.8228,76.6447,76.7635,283951.0
2025-01-24 13:30:00,77.57,77.61,77.52,77.59,251573.0,76.7635,76.803,76.714,76.7832,251573.0
2025-01-24 14:00:00,77.59,77.61,77.43,77.43,478654.0,76.7832,76.803,76.6249,76.6249,478654.0
2025-01-24 14:30:00,77.42,77.43,77.27,77.31,271249.0,76.615,76.6249,76.4666,76.5062,271249.0
2025-01-24 15:00:00,77.31,77.39,77.11,77.16,270588.0,76.5062,76.5853,76.3082,76.3577,270588.0
2025-01-24 15:30:00,77.16,77.38,77.04,77.33,911219.0,76.3577,76.5754,76.239,76.5259,911219.0
2025-01-27 09:30:00,77.4,78.04,76.89,77.58,837725.0,76.5952,77.2286,76.0905,76.7734,837725.0
2025-01-27 10:00:00,77.57,77.73,77.28,77.38,490711.0,76.7635,76.9218,76.4765,76.5754,490711.0
2025-01-27 10:30:00,77.38,77.43,77.15,77.31,415311.0,76.5754,76.6249,76.3478,76.5062,415311.0
2025-01-27 11:00:00,77.31,77.54,77.22,77.47,552031.0,76.5062,76.7338,76.4171,76.6645,552031.0
2025-01-27 11:30:00,77.47,77.5,77.01,77.29,459003.0,76.6645,76.6942,76.2093,76.4864,459003.0
2025-01-27 12:00:00,77.29,77.36,77.14,77.2,268219.0,76.4864,76.5556,76.3379,76.3973,268219.0
2025-01-27 12:30:00,77.19,77.29,76.94,76.98,307214.0,76.3874,76.4864,76.14,76.1796,307214.0
2025-01-27 13:00:00,76.98,77.13,76.9,77.08,263586.0,76.1796,76.328,76.1004,76.2785,263586.0
2025-01-27 13:30:00,77.08,77.2,77.04,77.17,282162.0,76.2785,76.3973,76.239,76.3676,282162.0
2025-01-27 14:00:00,77.17,77.64,77.14,77.61,296875.0,76.3676,76.8327,76.3379,76.803,296875.0
2025-01-27 14:30:00,77.6,77.77,77.41,77.44,320178.0,76.7931,76.9614,76.6051,76.6348,320178.0
2025-01-27 15:00:00,77.44,77.54,77.33,77.41,506828.0,76.6348,76.7338,76.5259,76.6051,506828.0
2025-01-27 15:30:00,77.41,77.98,77.38,77.95,1182384.0,76.6051,77.1692,76.5754,77.1395,1182384.0
2025-01-28 09:30:00,77.87,78.15,77.4,77.6,778254.0,77.0603,77.3374,76.5952,76.7931,778254.0
2025-01-28 10:00:00,77.59,77.89,77.51,77.54,513897.0,76.7832,77.0801,76.7041,76.7338,513897.0
2025-01-28 10:30:00,77.54,77.82,77.42,77.72,281579.0,76.7338,77.0109,76.615,76.9119,281579.0
2025-01-28 11:00:00,77.72,77.93,77.55,77.58,342247.0,76.9119,77.1197,76.7437,76.7734,342247.0
2025-01-28 11:30:00,77.57,77.62,77.22,77.25,341282.0,76.7635,76.8129,76.4171,76.4468,341282.0
2025-01-28 12:00:00,77.26,77.52,77.22,77.46,310063.0,76.4567,76.714,76.4171,76.6546,310063.0
2025-01-28 12:30:00,77.47,77.58,77.37,77.41,298607.0,76.6645,76.7734,76.5655,76.6051,298607.0
2025-01-28 13:00:00,77.42,77.62,77.17,77.51,668084.0,76.615,76.8129,76.3676,76.7041,668084.0
2025-01-28 13:30:00,77.5,77.52,77.3,77.45,307305.0,76.6942,76.714,76.4963,76.6447,307305.0
2025-01-28 14:00:00,77.45,77.67,77.42,77.58,322351.0,76.6447,76.8624,76.615,76.7734,322351.0
2025-01-28 14:30:00,77.59,77.75,77.57,77.72,277211.0,76.7832,76.9416,76.7635,76.9119,277211.0
2025-01-28 15:00:00,77.71,77.84,77.7,77.75,397027.0,76.902,77.0306,76.8921,76.9416,397027.0
2025-01-28 15:30:00,77.75,78.02,77.72,77.87,1175193.0,76.9416,77.2088,76.9119,77.0603,1175193.0
2025-01-29 09:30:00,77.75,78.81,77.61,78.78,875015.0,76.9416,77.9906,76.803,77.9609,875015.0
2025-01-29 10:00:00,78.78,78.98,78.52,78.8,494924.0,77.9609,78.1588,77.7036,77.9807,494924.0
2025-01-29 10:30:00,78.8,78.92,78.65,78.65,332171.0,77.9807,78.0994,77.8322,77.8322,332171.0
2025-01-29 11:00:00,78.66,78.71,78.41,78.48,468495.0,77.8421,77.8916,77.5947,77.664,468495.0
2025-01-29 11:30:00,78.5,78.62,78.43,78.5,322619.0,77.6838,77.8025,77.6145,77.6838,322619.0
2025-01-29 12:00:00,78.51,78.59,78.44,78.45,209117.0,77.6937,77.7728,77.6244,77.6343,209117.0
2025-01-29 12:30:00,78.45,78.51,78.35,78.42,333335.0,77.6343,77.6937,77.5353,77.6046,333335.0
2025-01-29 13:00:00,78.42,78.45,78.03,78.39,278461.0,77.6046,77.6343,77.2187,77.5749,278461.0
2025-01-29 13:30:00,78.39,78.4,78.22,78.3,159116.0,77.5749,77.5848,77.4067,77.4859,159116.0
2025-01-29 14:00:00,78.29,78.29,78.01,78.08,276634.0,77.476,77.476,77.1989,77.2682,276634.0
2025-01-29 14:30:00,78.09,78.53,78.07,78.31,358380.0,77.278,77.7135,77.2583,77.4958,358380.0
2025-01-29 15:00:00,78.31,78.4,78.02,78.35,347237.0,77.4958,77.5848,77.2088,77.5353,347237.0
2025-01-29 15:30:00,78.34,78.55,78.27,78.39,1290435.0,77.5254,77.7333,77.4562,77.5749,1290435.0
2025-01-30 09:30:00,79.15,79.24,78.78,78.96,737354.0,78.327,78.4161,77.9609,78.139,737354.0
2025-01-30 10:00:00,78.96,79.0,78.71,78.77,462853.0,78.139,78.1786,77.8916,77.951,462853.0
2025-01-30 10:30:00,78.77,78.97,78.67,78.7,378503.0,77.951,78.1489,77.852,77.8817,378503.0
2025-01-30 11:00:00,78.69,78.82,78.52,78.68,389987.0,77.8718,78.0005,77.7036,77.8619,389987.0
2025-01-30 11:30:00,78.68,78.83,78.59,78.73,312161.0,77.8619,78.0104,77.7728,77.9114,312161.0
2025-01-30 12:00:00,78.73,78.79,78.54,78.63,283404.0,77.9114,77.9708,77.7234,77.8124,283404.0
2025-01-30 12:30:00,78.64,78.75,78.58,78.67,253993.0,77.8223,77.9312,77.763,77.852,253993.0
2025-01-30 13:00:00,78.67,78.85,78.67,78.84,328839.0,77.852,78.0301,77.852,78.0202,328839.0
2025-01-30 13:30:00,78.84,78.97,78.8,78.95,458618.0,78.0202,78.1489,77.9807,78.1291,458618.0
2025-01-30 14:00:00,78.95,78.98,78.82,78.91,321622.0,78.1291,78.1588,78.0005,78.0895,321622.0
2025-01-30 14:30:00,78.91,78.93,78.77,78.86,292808.0,78.0895,78.1093,77.951,78.04,292808.0
2025-01-30 15:00:00,78.86,79.03,78.85,78.88,563632.0,78.04,78.2083,78.0301,78.0598,563632.0
2025-01-30 15:30:00,78.88,78.97,78.08,78.83,2033915.0,78.0598,78.1489,77.2682,78.0104,2033915.0
2025-01-31 09:30:00,78.7,79.06,78.35,78.81,576795.0,77.8817,78.238,77.5353,77.9906,576795.0
2025-01-31 10:00:00,78.83,78.98,78.48,78.93,573256.0,78.0104,78.1588,77.664,78.1093,573256.0
2025-01-31 10:30:00,78.94,78.97,78.62,78.64,450927.0,78.1192,78.1489,77.8025,77.8223,450927.0
2025-01-31 11:00:00,78.65,78.94,78.6,78.82,289640.0,77.8322,78.1192,77.7827,78.0005,289640.0
2025-01-31 11:30:00,78.83,79.19,78.82,79.1,496464.0,78.0104,78.3666,78.0005,78.2775,496464.0
2025-01-31 12:00:00,79.11,79.28,78.97,79.22,305942.0,78.2874,78.4557,78.1489,78.3963,305942.0
2025-01-31 12:30:00,79.23,79.25,79.06,79.08,272293.0,78.4062,78.426,78.238,78.2578,272293.0
2025-01-31 13:00:00,79.08,79.29,78.83,78.85,348455.0,78.2578,78.4656,78.0104,78.0301,348455.0
2025-01-31 13:30:00,78.85,79.0,78.66,78.74,406950.0,78.0301,78.1786,77.8421,77.9213,406950.0
2025-01-31 14:00:00,78.74,78.79,78.47,78.7,490197.0,77.9213,77.9708,77.6541,77.8817,490197.0
2025-01-31 14:30:00,78.69,78.79,78.35,78.56,779330.0,77.8718,77.9708,77.5353,77.7432,779330.0
2025-01-31 15:00:00,78.55,78.62,78.31,78.56,729206.0,77.7333,77.8025,77.4958,77.7432,729206.0
2025-01-31 15:30:00,78.57,78.95,78.52,78.81,1989043.0,77.7531,78.1291,77.7036,77.9906,1989043.0
2025-02-03 09:30:00,77.23,77.73,77.02,77.3,1109858.0,76.427,76.9218,76.2192,76.4963,1109858.0
2025-02-03 10:00:00,77.3,78.03,77.12,78.0,966045.0,76.4963,77.2187,76.3181,77.189,966045.0
2025-02-03 10:30:00,77.98,78.46,77.96,78.29,563500.0,77.1692,77.6442,77.1494,77.476,563500.0
2025-02-03 11:00:00,78.27,78.51,77.84,78.25,467218.0,77.4562,77.6937,77.0306,77.4364,467218.0
2025-02-03 11:30:00,78.25,78.5,78.11,78.15,294472.0,77.4364,77.6838,77.2978,77.3374,294472.0
2025-02-03 12:00:00,78.14,78.24,77.97,78.03,325062.0,77.3275,77.4265,77.1593,77.2187,325062.0
2025-02-03 12:30:00,78.03,78.03,77.55,77.7,773254.0,77.2187,77.2187,76.7437,76.8921,773254.0
2025-02-03 13:00:00,77.67,77.93,77.52,77.88,681285.0,76.8624,77.1197,76.714,77.0702,681285.0
2025-02-03 13:30:00,77.89,78.0,77.74,77.78,631007.0,77.0801,77.189,76.9317,76.9713,631007.0
2025-02-03 14:00:00,77.78,78.06,77.77,77.96,382611.0,76.9713,77.2484,76.9614,77.1494,382611.0
2025-02-03 14:30:00,77.97,78.27,77.94,78.17,478025.0,77.1593,77.4562,77.1296,77.3572,478025.0
2025-02-03 15:00:00,78.17,78.24,78.08,78.1,319699.0,77.3572,77.4265,77.2682,77.2879,319699.0
2025-02-03 15:30:00,78.11,78.39,78.01,78.15,1265567.0,77.2978,77.5749,77.1989,77.3374,1265567.0
2025-02-04 09:30:00,79.84,79.84,78.47,78.5,796740.0,79.0099,79.0099,77.6541,77.6838,796740.0
2025-02-04 10:00:00,78.5,78.81,78.44,78.73,379759.0,77.6838,77.9906,77.6244,77.9114,379759.0
2025-02-04 10:30:00,78.73,78.85,78.58,78.72,314908.0,77.9114,78.0301,77.763,77.9015,314908.0
2025-02-04 11:00:00,78.73,79.68,78.73,79.59,1994246.0,77.9114,78.8515,77.9114,78.7625,1994246.0
2025-02-04 11:30:00,79.6,79.6,79.06,79.17,480977.0,78.7723,78.7723,78.238,78.3468,480977.0
2025-02-04 12:00:00,79.18,79.37,79.04,79.06,382514.0,78.3567,78.5447,78.2182,78.238,382514.0
2025-02-04 12:30:00,79.06,79.48,79.01,79.47,390462.0,78.238,78.6536,78.1885,78.6437,390462.0
2025-02-04 13:00:00,79.46,79.58,79.44,79.48,509852.0,78.6338,78.7526,78.614,78.6536,509852.0
2025-02-04 13:30:00,79.48,79.58,79.33,79.48,346833.0,78.6536,78.7526,78.5052,78.6536,346833.0
2025-02-04 14:00:00,79.49,79.75,79.48,79.71,418137.0,78.6635,78.9208,78.6536,78.8812,418137.0
2025-02-04 14:30:00,79.7,79.85,79.44,79.53,644693.0,78.8713,79.0197,78.614,78.7031,644693.0
2025-02-04 15:00:00,79.53,79.65,79.27,79.31,618014.0,78.7031,78.8218,78.4458,78.4854,618014.0
2025-02-04 15:30:00,79.31,79.6,79.26,79.45,1696423.0,78.4854,78.7723,78.4359,78.6239,1696423.0
2025-02-05 09:30:00,79.66,79.75,79.18,79.59,1073893.0,78.8317,78.9208,78.3567,78.7625,1073893.0
2025-02-05 10:00:00,79.6,80.16,79.28,80.06,864933.0,78.7723,79.3265,78.4557,79.2276,864933.0
2025-02-05 10:30:00,80.06,80.15,79.71,79.92,822331.0,79.2276,79.3166,78.8812,79.089,822331.0
2025-02-05 11:00:00,79.92,80.13,79.83,80.09,966749.0,79.089,79.2968,79.0,79.2573,966749.0
2025-02-05 11:30:00,80.09,80.33,79.98,80.2,700702.0,79.2573,79.4948,79.1484,79.3661,700702.0
2025-02-05 12:00:00,80.19,80.32,80.11,80.24,970444.0,79.3562,79.4849,79.277,79.4057,970444.0
2025-02-05 12:30:00,80.24,80.35,80.16,80.23,694490.0,79.4057,79.5145,79.3265,79.3958,694490.0
2025-02-05 13:00:00,80.22,80.29,80.13,80.23,521521.0,79.3859,79.4552,79.2968,79.3958,521521.0
2025-02-05 13:30:00,80.22,80.29,80.1,80.1,485277.0,79.3859,79.4552,79.2671,79.2671,485277.0
2025-02-05 14:00:00,80.1,80.13,79.96,80.04,429108.0,79.2671,79.2968,79.1286,79.2078,429108.0
2025-02-05 14:30:00,80.04,80.07,79.84,79.94,531229.0,79.2078,79.2375,79.0099,79.1088,531229.0
2025-02-05 15:00:00,79.94,80.31,79.94,80.2,781580.0,79.1088,79.475,79.1088,79.3661,781580.0
2025-02-05 15:30:00,80.21,80.32,80.01,80.08,1812659.0,79.376,79.4849,79.1781,79.2474,1812659.0
2025-02-06 09:30:00,80.5,80.74,79.91,80.23,977373.0,79.663,79.9005,79.0791,79.3958,977373.0
2025-02-06 10:00:00,80.23,80.37,80.06,80.25,677558.0,79.3958,79.5343,79.2276,79.4156,677558.0
2025-02-06 10:30:00,80.25,80.79,80.23,80.76,596814.0,79.4156,79.95,79.3958,79.9203,596814.0
2025-02-06 11:00:00,80.77,81.0,80.72,80.97,751031.0,79.9302,80.1578,79.8807,80.1281,751031.0
2025-02-06 11:30:00,80.96,81.3,80.94,81.2,739587.0,80.1182,80.4547,80.0984,80.3557,739587.0
2025-02-06 12:00:00,81.2,81.33,81.09,81.31,611409.0,80.3557,80.4844,80.2469,80.4646,611409.0
2025-02-06 12:30:00,81.31,81.32,81.12,81.25,435211.0,80.4646,80.4745,80.2765,80.4052,435211.0
2025-02-06 13:00:00,81.26,81.37,81.16,81.28,526383.0,80.4151,80.5239,80.3161,80.4349,526383.0
2025-02-06 13:30:00,81.28,81.32,81.06,81.06,537596.0,80.4349,80.4745,80.2172,80.2172,537596.0
2025-02-06 14:00:00,81.06,81.24,81.03,81.13,435204.0,80.2172,80.3953,80.1875,80.2864,435204.0
2025-02-06 14:30:00,81.12,81.21,80.78,81.16,546579.0,80.2765,80.3656,79.9401,80.3161,546579.0
2025-02-06 15:00:00,81.15,81.34,81.11,81.3,767589.0,80.3062,80.4943,80.2666,80.4547,767589.0
2025-02-06 15:30:00,81.31,81.5,81.26,81.43,3048349.0,80.4646,80.6526,80.4151,80.5833,3048349.0
2025-02-07 09:30:00,81.27,81.3,79.09,81.01,2734957.0,80.8238,80.8536,78.6557,80.5652,2734957.0
2025-02-07 10:00:00,80.99,81.05,80.42,80.68,997163.0,80.5453,80.605,79.9784,80.237,997163.0
2025-02-07 10:30:00,80.68,80.79,80.26,80.48,1222709.0,80.237,80.3464,79.8193,80.0381,1222709.0
2025-02-07 11:00:00,80.49,80.9,80.19,80.61,876304.0,80.0481,80.4558,79.7497,80.1674,876304.0
2025-02-07 11:30:00,80.62,80.94,80.62,80.7,741153.0,80.1773,80.4956,80.1773,80.2569,741153.0
2025-02-07 12:00:00,80.69,80.89,80.49,80.68,748392.0,80.247,80.4459,80.0481,80.237,748392.0
2025-02-07 12:30:00,80.68,80.77,80.53,80.64,613198.0,80.237,80.3265,80.0878,80.1972,613198.0
2025-02-07 13:00:00,80.64,80.83,80.56,80.7,579254.0,80.1972,80.3862,80.1177,80.2569,579254.0
2025-02-07 13:30:00,80.7,80.82,80.46,80.48,537849.0,80.2569,80.3762,80.0182,80.0381,537849.0
2025-02-07 14:00:00,80.48,80.69,80.45,80.61,499040.0,80.0381,80.247,80.0083,80.1674,499040.0
2025-02-07 14:30:00,80.61,80.75,80.56,80.72,600278.0,80.1674,80.3066,80.1177,80.2768,600278.0
2025-02-07 15:00:00,80.71,80.92,80.64,80.87,890960.0,80.2668,80.4757,80.1972,80.426,890960.0
2025-02-07 15:30:00,80.88,81.14,80.65,80.68,1740257.0,80.4359,80.6945,80.2072,80.237,1740257.0
2025-02-10 09:30:00,80.46,80.57,78.3,79.1,3342130.0,80.0182,80.1276,77.8701,78.6657,3342130.0
2025-02-10 10:00:00,79.09,79.14,78.56,78.9,944551.0,78.6557,78.7055,78.1286,78.4668,944551.0
2025-02-10 10:30:00,78.89,79.02,78.3,78.73,689856.0,78.4568,78.5861,77.8701,78.2977,689856.0
2025-02-10 11:00:00,78.73,78.82,78.42,78.63,762269.0,78.2977,78.3872,77.9894,78.1983,762269.0
2025-02-10 11:30:00,78.63,78.7,78.43,78.55,580998.0,78.1983,78.2679,77.9994,78.1187,580998.0
2025-02-10 12:00:00,78.55,78.62,78.25,78.51,575261.0,78.1187,78.1883,77.8204,78.0789,575261.0
2025-02-10 12:30:00,78.52,78.92,78.52,78.87,438961.0,78.0889,78.4867,78.0889,78.4369,438961.0
2025-02-10 13:00:00,78.86,78.96,78.8,78.83,549656.0,78.427,78.5265,78.3673,78.3972,549656.0
2025-02-10 13:30:00,78.83,79.22,78.73,79.19,500847.0,78.3972,78.785,78.2977,78.7552,500847.0
2025-02-10 14:00:00,79.19,79.4,79.03,79.25,472939.0,78.7552,78.964,78.5961,78.8149,472939.0
2025-02-10 14:30:00,79.25,79.3,79.09,79.1,620916.0,78.8149,78.8646,78.6557,78.6657,620916.0
2025-02-10 15:00:00,79.1,79.18,78.98,79.11,740618.0,78.6657,78.7452,78.5463,78.6756,740618.0
2025-02-10 15:30:00,79.1,79.33,78.98,79.1,1406458.0,78.6657,78.8944,78.5463,78.6657,1406458.0
2025-02-11 09:30:00,78.77,79.12,77.81,79.02,1117175.0,78.3375,78.6856,77.3828,78.5861,1117175.0
2025-02-11 10:00:00,79.01,79.05,78.74,78.89,771450.0,78.5762,78.616,78.3077,78.4568,771450.0
2025-02-11 10:30:00,78.89,79.25,78.89,79.18,612706.0,78.4568,78.8149,78.4568,78.7452,612706.0
2025-02-11 11:00:00,79.19,79.34,79.14,79.2,534427.0,78.7552,78.9044,78.7055,78.7651,534427.0
2025-02-11 11:30:00,79.21,79.6,79.18,79.59,818611.0,78.7751,79.1629,78.7452,79.153,818611.0
2025-02-11 12:00:00,79.59,79.86,79.47,79.84,609577.0,79.153,79.4215,79.0337,79.4016,609577.0
2025-02-11 12:30:00,79.85,79.95,79.73,79.79,555887.0,79.4116,79.511,79.2922,79.3519,555887.0
2025-02-11 13:00:00,79.78,79.89,79.65,79.71,573791.0,79.3419,79.4513,79.2127,79.2723,573791.0
2025-02-11 13:30:00,79.71,79.92,79.7,79.79,470458.0,79.2723,79.4812,79.2624,79.3519,470458.0
2025-02-11 14:00:00,79.79,79.8,79.6,79.7,498544.0,79.3519,79.3618,79.1629,79.2624,498544.0
2025-02-11 14:30:00,79.7,79.97,79.7,79.92,544552.0,79.2624,79.5309,79.2624,79.4812,544552.0
2025-02-11 15:00:00,79.92,79.94,79.68,79.81,721369.0,79.4812,79.5011,79.2425,79.3718,721369.0
2025-02-11 15:30:00,79.81,79.89,79.59,79.65,2153895.0,79.3718,79.4513,79.153,79.2127,2153895.0
2025-02-12 09:30:00,79.2,79.63,78.91,79.62,1055032.0,78.7651,79.1928,78.4767,79.1828,1055032.0
2025-02-12 10:00:00,79.62,79.72,79.04,79.15,882015.0,79.1828,79.2823,78.606,78.7154,882015.0
2025-02-12 10:30:00,79.14,79.42,79.0,79.36,555784.0,78.7055,78.9839,78.5662,78.9243,555784.0
2025-02-12 11:00:00,79.36,79.36,78.83,78.98,622989.0,78.9243,78.9243,78.3972,78.5463,622989.0
2025-02-12 11:30:00,78.98,79.2,78.86,79.15,455192.0,78.5463,78.7651,78.427,78.7154,455192.0
2025-02-12 12:00:00,79.15,79.54,79.05,79.45,492018.0,78.7154,79.1033,78.616,79.0138,492018.0
2025-02-12 12:30:00,79.45,79.57,79.3,79.5,474805.0,79.0138,79.1331,78.8646,79.0635,474805.0
2025-02-12 13:00:00,79.5,79.56,79.31,79.38,481631.0,79.0635,79.1232,78.8745,78.9441,481631.0
2025-02-12 13:30:00,79.37,79.55,79.29,79.3,429141.0,78.9342,79.1132,78.8546,78.8646,429141.0
2025-02-12 14:00:00,79.31,79.33,79.17,79.24,532723.0,78.8745,78.8944,78.7353,78.8049,532723.0
2025-02-12 14:30:00,79.24,79.55,79.23,79.38,426680.0,78.8049,79.1132,78.795,78.9441,426680.0
2025-02-12 15:00:00,79.38,79.57,79.13,79.15,883747.0,78.9441,79.1331,78.6955,78.7154,883747.0
2025-02-12 15:30:00,79.16,79.39,79.09,79.22,1508051.0,78.7254,78.9541,78.6557,78.785,1508051.0
2025-02-13 09:30:00,79.43,79.66,79.09,79.54,833328.0,78.9939,79.2226,78.6557,79.1033,833328.0
2025-02-13 10:00:00,79.57,79.63,79.12,79.17,492352.0,79.1331,79.1928,78.6856,78.7353,492352.0
2025-02-13 10:30:00,79.16,79.17,78.89,79.09,507735.0,78.7254,78.7353,78.4568,78.6557,507735.0
2025-02-13 11:00:00,79.1,79.1,78.8,78.96,333355.0,78.6657,78.6657,78.3673,78.5265,333355.0
2025-02-13 11:30:00,78.96,79.09,78.85,79.0,391130.0,78.5265,78.6557,78.4171,78.5662,391130.0
2025-02-13 12:00:00,79.0,79.1,78.92,78.98,480467.0,78.5662,78.6657,78.4867,78.5463,480467.0
2025-02-13 12:30:00,78.97,79.02,78.72,78.8,484351.0,78.5364,78.5861,78.2878,78.3673,484351.0
2025-02-13 13:00:00,78.8,79.0,78.72,78.95,458654.0,78.3673,78.5662,78.2878,78.5165,458654.0
2025-02-13 13:30:00,78.95,78.98,78.6,78.8,443126.0,78.5165,78.5463,78.1684,78.3673,443126.0
2025-02-13 14:00:00,78.79,78.93,78.77,78.86,247344.0,78.3574,78.4966,78.3375,78.427,247344.0
2025-02-13 14:30:00,78.86,78.96,78.85,78.89,247065.0,78.427,78.5265,78.4171,78.4568,247065.0
2025-02-13 15:00:00,78.89,79.05,78.88,79.05,353821.0,78.4568,78.616,78.4469,78.616,353821.0
2025-02-13 15:30:00,79.04,79.15,78.73,78.84,1202376.0,78.606,78.7154,78.2977,78.4071,1202376.0
2025-02-14 09:30:00,79.23,79.89,78.89,79.69,1009100.0,78.795,79.4513,78.4568,79.2524,1009100.0
2025-02-14 10:00:00,79.69,79.71,78.96,79.11,593640.0,79.2524,79.2723,78.5265,78.6756,593640.0
2025-02-14 10:30:00,79.11,79.46,79.11,79.25,462874.0,78.6756,79.0237,78.6756,78.8149,462874.0
2025-02-14 11:00:00,79.25,79.64,79.25,79.63,657994.0,78.8149,79.2027,78.8149,79.1928,657994.0
2025-02-14 11:30:00,79.63,79.79,79.56,79.78,560378.0,79.1928,79.3519,79.1232,79.3419,560378.0
2025-02-14 12:00:00,79.77,79.93,79.73,79.93,569525.0,79.332,79.4911,79.2922,79.4911,569525.0
2025-02-14 12:30:00,79.93,79.97,79.84,79.93,532397.0,79.4911,79.5309,79.4016,79.4911,532397.0
2025-02-14 13:00:00,79.93,80.0,79.57,79.97,565787.0,79.4911,79.5607,79.1331,79.5309,565787.0
2025-02-14 13:30:00,79.97,80.32,79.96,80.26,691084.0,79.5309,79.879,79.521,79.8193,691084.0
2025-02-14 14:00:00,80.24,80.24,80.03,80.13,642995.0,79.7994,79.7994,79.5906,79.69,642995.0
2025-02-14 14:30:00,80.13,80.32,80.09,80.24,805368.0,79.69,79.879,79.6502,79.7994,805368.0
2025-02-14 15:00:00,80.24,80.34,80.08,80.15,768669.0,79.7994,79.8989,79.6403,79.7099,768669.0
2025-02-14 15:30:00,80.15,80.15,79.61,79.96,2554960.0,79.7099,79.7099,79.1729,79.521,2554960.0
2025-02-18 09:30:00,80.1,80.4,79.49,80.32,1543552.0,79.6602,79.9585,79.0535,79.879,1543552.0
2025-02-18 10:00:00,80.3,80.56,80.17,80.56,769304.0,79.8591,80.1177,79.7298,80.1177,769304.0
2025-02-18 10:30:00,80.56,80.67,80.51,80.55,499453.0,80.1177,80.2271,80.0679,80.1077,499453.0
2025-02-18 11:00:00,80.54,80.58,80.18,80.34,676740.0,80.0978,80.1376,79.7398,79.8989,676740.0
2025-02-18 11:30:00,80.33,80.85,80.33,80.8,693087.0,79.8889,80.4061,79.8889,80.3563,693087.0
2025-02-18 12:00:00,80.79,80.79,80.42,80.44,292100.0,80.3464,80.3464,79.9784,79.9983,292100.0
2025-02-18 12:30:00,80.43,80.64,80.36,80.51,378475.0,79.9884,80.1972,79.9188,80.0679,378475.0
2025-02-18 13:00:00,80.51,80.84,80.5,80.78,648531.0,80.0679,80.3961,80.058,80.3365,648531.0
2025-02-18 13:30:00,80.79,80.86,80.65,80.7,546832.0,80.3464,80.416,80.2072,80.2569,546832.0
2025-02-18 14:00:00,80.7,80.7,80.45,80.59,617174.0,80.2569,80.2569,80.0083,80.1475,617174.0
2025-02-18 14:30:00,80.59,80.9,80.59,80.88,594499.0,80.1475,80.4558,80.1475,80.4359,594499.0
2025-02-18 15:00:00,80.89,80.95,80.75,80.86,604331.0,80.4459,80.5055,80.3066,80.416,604331.0
2025-02-18 15:30:00,80.86,80.87,80.54,80.81,1390074.0,80.416,80.426,80.0978,80.3663,1390074.0
2025-02-19 09:30:00,80.32,80.56,79.97,80.42,1036703.0,79.879,80.1177,79.5309,79.9784,1036703.0
2025-02-19 10:00:00,80.42,80.65,80.28,80.58,726820.0,79.9784,80.2072,79.8392,80.1376,726820.0
2025-02-19 10:30:00,80.57,80.57,80.01,80.2,759086.0,80.1276,80.1276,79.5707,79.7596,759086.0
2025-02-19 11:00:00,80.21,80.47,80.14,80.45,634911.0,79.7696,80.0282,79.7,80.0083,634911.0
2025-02-19 11:30:00,80.45,80.62,80.44,80.51,522354.0,80.0083,80.1773,79.9983,80.0679,522354.0
2025-02-19 12:00:00,80.5,80.55,80.31,80.34,721103.0,80.058,80.1077,79.869,79.8989,721103.0
2025-02-19 12:30:00,80.34,80.6,80.23,80.56,565219.0,79.8989,80.1574,79.7895,80.1177,565219.0
2025-02-19 13:00:00,80.55,80.62,80.34,80.45,475442.0,80.1077,80.1773,79.8989,80.0083,475442.0
2025-02-19 13:30:00,80.45,80.54,80.42,80.43,390737.0,80.0083,80.0978,79.9784,79.9884,390737.0
2025-02-19 14:00:00,80.44,80.57,80.2,80.34,738230.0,79.9983,80.1276,79.7596,79.8989,738230.0
2025-02-19 14:30:00,80.34,80.57,80.34,80.48,422377.0,79.8989,80.1276,79.8989,80.0381,422377.0
2025-02-19 15:00:00,80.48,80.57,80.37,80.49,697286.0,80.0381,80.1276,79.9287,80.0481,697286.0
2025-02-19 15:30:00,80.49,80.51,80.29,80.34,1651495.0,80.0481,80.0679,79.8491,79.8989,1651495.0
2025-02-20 09:30:00,80.11,80.28,79.36,79.42,1079550.0,79.6701,79.8392,78.9243,78.9839,1079550.0
2025-02-20 10:00:00,79.42,79.48,78.7,78.72,942834.0,78.9839,79.0436,78.2679,78.2878,942834.0
2025-02-20 10:30:00,78.72,78.88,78.19,78.33,832232.0,78.2878,78.4469,77.7607,77.8999,832232.0
2025-02-20 11:00:00,78.34,78.48,78.02,78.43,842786.0,77.9099,78.0491,77.5916,77.9994,842786.0
2025-02-20 11:30:00,78.42,78.68,78.33,78.63,603577.0,77.9894,78.248,77.8999,78.1983,603577.0
2025-02-20 12:00:00,78.62,78.91,78.58,78.79,527001.0,78.1883,78.4767,78.1485,78.3574,527001.0
2025-02-20 12:30:00,78.8,78.85,78.56,78.63,409787.0,78.3673,78.4171,78.1286,78.1983,409787.0
2025-02-20 13:00:00,78.62,78.71,78.43,78.54,484239.0,78.1883,78.2778,77.9994,78.1088,484239.0
2025-02-20 13:30:00,78.55,78.73,78.46,78.73,454643.0,78.1187,78.2977,78.0292,78.2977,454643.0
2025-02-20 14:00:00,78.74,79.03,78.73,78.79,714493.0,78.3077,78.5961,78.2977,78.3574,714493.0
2025-02-20 14:30:00,78.8,79.11,78.8,79.05,514626.0,78.3673,78.6756,78.3673,78.616,514626.0
2025-02-20 15:00:00,79.02,79.16,78.97,79.13,642201.0,78.5861,78.7254,78.5364,78.6955,642201.0
2025-02-20 15:30:00,79.14,79.14,78.57,78.65,1425242.0,78.7055,78.7055,78.1386,78.2182,1425242.0
2025-02-21 09:30:00,78.91,79.45,78.62,79.06,1401198.0,78.4767,79.0138,78.1883,78.6259,1401198.0
2025-02-21 10:00:00,79.07,79.16,78.79,78.98,696414.0,78.6358,78.7254,78.3574,78.5463,696414.0
2025-02-21 10:30:00,78.98,79.26,78.86,78.87,731110.0,78.5463,78.8248,78.427,78.4369,731110.0
2025-02-21 11:00:00,78.87,78.94,78.54,78.81,630736.0,78.4369,78.5066,78.1088,78.3773,630736.0
2025-02-21 11:30:00,78.81,79.21,78.79,79.05,1044355.0,78.3773,78.7751,78.3574,78.616,1044355.0
2025-02-21 12:00:00,79.05,79.2,78.96,79.03,533066.0,78.616,78.7651,78.5265,78.5961,533066.0
2025-02-21 12:30:00,79.04,79.11,78.42,78.54,844896.0,78.606,78.6756,77.9894,78.1088,844896.0
2025-02-21 13:00:00,78.52,78.52,77.81,77.84,719793.0,78.0889,78.0889,77.3828,77.4126,719793.0
2025-02-21 13:30:00,77.81,78.19,77.77,78.1,480539.0,77.3828,77.7607,77.343,77.6712,480539.0
2025-02-21 14:00:00,78.09,78.19,77.55,77.61,623334.0,77.6612,77.7607,77.1242,77.1839,623334.0
2025-02-21 14:30:00,77.61,77.84,77.61,77.67,728113.0,77.1839,77.4126,77.1839,77.2435,728113.0
2025-02-21 15:00:00,77.67,77.86,77.33,77.74,1108164.0,77.2435,77.4325,76.9054,77.3132,1108164.0
2025-02-21 15:30:00,77.74,77.93,77.38,77.51,1813310.0,77.3132,77.5021,76.9551,77.0844,1813310.0
2025-02-24 09:30:00,77.97,78.52,77.35,77.37,1134703.0,77.5419,78.0889,76.9253,76.9452,1134703.0
2025-02-24 10:00:00,77.38,77.52,76.41,77.2,1089453.0,76.9551,77.0944,75.9905,76.7761,1089453.0
2025-02-24 10:30:00,77.21,77.47,77.05,77.14,514793.0,76.7861,77.0446,76.6269,76.7164,514793.0
2025-02-24 11:00:00,77.15,77.73,77.0,77.54,544822.0,76.7264,77.3032,76.5772,77.1142,544822.0
2025-02-24 11:30:00,77.55,77.69,77.41,77.42,551836.0,77.1242,77.2634,76.985,76.9949,551836.0
2025-02-24 12:00:00,77.43,77.77,77.39,77.71,478171.0,77.0049,77.343,76.9651,77.2833,478171.0
2025-02-24 12:30:00,77.71,77.77,77.57,77.59,443646.0,77.2833,77.343,77.1441,77.164,443646.0
2025-02-24 13:00:00,77.59,77.81,77.5,77.7,397674.0,77.164,77.3828,77.0745,77.2734,397674.0
2025-02-24 13:30:00,77.72,77.79,77.54,77.69,431186.0,77.2933,77.3629,77.1142,77.2634,431186.0
2025-02-24 14:00:00,77.7,77.9,77.61,77.65,394379.0,77.2734,77.4723,77.1839,77.2236,394379.0
2025-02-24 14:30:00,77.64,77.71,77.54,77.61,436301.0,77.2137,77.2833,77.1142,77.1839,436301.0
2025-02-24 15:00:00,77.61,77.7,77.41,77.51,750055.0,77.1839,77.2734,76.985,77.0844,750055.0
2025-02-24 15:30:00,77.51,77.63,77.08,77.23,1403192.0,77.0844,77.2038,76.6568,76.806,1403192.0
2025-02-25 09:30:00,77.87,78.04,76.63,77.0,858178.0,77.4424,77.6115,76.2092,76.5772,858178.0
2025-02-25 10:00:00,77.0,77.01,76.31,76.33,789538.0,76.5772,76.5872,75.891,75.9109,789538.0
2025-02-25 10:30:00,76.35,76.74,76.24,76.34,601688.0,75.9308,76.3186,75.8214,75.9208,601688.0
2025-02-25 11:00:00,76.34,76.34,75.52,75.52,925953.0,75.9208,75.9208,75.1053,75.1053,925953.0
2025-02-25 11:30:00,75.54,75.58,74.93,75.3,1683587.0,75.1252,75.165,74.5186,74.8865,1683587.0
2025-02-25 12:00:00,75.29,75.48,75.17,75.27,918527.0,74.8766,75.0656,74.7573,74.8567,918527.0
2025-02-25 12:30:00,75.26,75.67,75.25,75.66,674150.0,74.8468,75.2545,74.8368,75.2446,674150.0
2025-02-25 13:00:00,75.66,76.21,75.65,75.84,645843.0,75.2446,75.7916,75.2346,75.4236,645843.0
2025-02-25 13:30:00,75.84,76.44,75.84,76.27,494068.0,75.4236,76.0203,75.4236,75.8512,494068.0
2025-02-25 14:00:00,76.27,76.33,75.91,75.92,434833.0,75.8512,75.9109,75.4932,75.5031,434833.0
2025-02-25 14:30:00,75.92,76.58,75.91,76.4,513135.0,75.5031,76.1595,75.4932,75.9805,513135.0
2025-02-25 15:00:00,76.39,76.79,76.33,76.71,602122.0,75.9706,76.3684,75.9109,76.2888,602122.0
2025-02-25 15:30:00,76.7,76.71,75.89,76.02,1571838.0,76.2789,76.2888,75.4733,75.6026,1571838.0
2025-02-26 09:30:00,76.35,77.55,76.3,77.38,1171470.0,75.9308,77.1242,75.8811,76.9551,1171470.0
2025-02-26 10:00:00,77.38,77.42,76.87,77.3,748810.0,76.9551,76.9949,76.4479,76.8756,748810.0
2025-02-26 10:30:00,77.29,77.76,77.17,77.65,1272072.0,76.8656,77.333,76.7463,77.2236,1272072.0
2025-02-26 11:00:00,77.66,77.77,77.35,77.4,538250.0,77.2336,77.343,76.9253,76.975,538250.0
2025-02-26 11:30:00,77.4,77.49,77.22,77.26,468778.0,76.975,77.0645,76.796,76.8358,468778.0
2025-02-26 12:00:00,77.25,77.52,77.18,77.42,484170.0,76.8258,77.0944,76.7562,76.9949,484170.0
2025-02-26 12:30:00,77.43,77.46,76.98,77.06,565615.0,77.0049,77.0347,76.5573,76.6369,565615.0
2025-02-26 13:00:00,77.06,77.14,76.76,76.76,478142.0,76.6369,76.7164,76.3385,76.3385,478142.0
2025-02-26 13:30:00,76.76,76.88,76.54,76.66,467131.0,76.3385,76.4579,76.1197,76.2391,467131.0
2025-02-26 14:00:00,76.66,76.72,76.46,76.54,584252.0,76.2391,76.2988,76.0402,76.1197,584252.0
2025-02-26 14:30:00,76.54,76.68,76.28,76.34,523399.0,76.1197,76.259,75.8612,75.9208,523399.0
2025-02-26 15:00:00,76.35,76.56,76.28,76.42,578847.0,75.9308,76.1396,75.8612,76.0004,578847.0
2025-02-26 15:30:00,76.42,76.64,76.27,76.47,1663179.0,76.0004,76.2192,75.8512,76.0501,1663179.0
2025-02-27 09:30:00,76.99,77.49,76.69,77.01,970290.0,76.5673,77.0645,76.2689,76.5872,970290.0
2025-02-27 10:00:00,77.02,77.92,76.79,77.71,1099532.0,76.5971,77.4922,76.3684,77.2833,1099532.0
2025-02-27 10:30:00,77.7,77.78,77.38,77.44,816973.0,77.2734,77.3529,76.9551,77.0148,816973.0
2025-02-27 11:00:00,77.44,77.81,77.39,77.58,536270.0,77.0148,77.3828,76.9651,77.154,536270.0
2025-02-27 11:30:00,77.57,77.69,77.34,77.4,459049.0,77.1441,77.2634,76.9153,76.975,459049.0
2025-02-27 12:00:00,77.41,77.55,77.31,77.55,695931.0,76.985,77.1242,76.8855,77.1242,695931.0
2025-02-27 12:30:00,77.55,77.64,77.07,77.42,616637.0,77.1242,77.2137,76.6468,76.9949,616637.0
2025-02-27 13:00:00,77.42,77.53,77.36,77.45,419417.0,76.9949,77.1043,76.9352,77.0247,419417.0
2025-02-27 13:30:00,77.44,77.59,77.4,77.41,437880.0,77.0148,77.164,76.975,76.985,437880.0
2025-02-27 14:00:00,77.42,77.44,77.09,77.12,498832.0,76.9949,77.0148,76.6667,76.6966,498832.0
2025-02-27 14:30:00,77.12,77.13,76.57,76.73,706230.0,76.6966,76.7065,76.1496,76.3087,706230.0
2025-02-27 15:00:00,76.72,76.73,76.37,76.41,660671.0,76.2988,76.3087,75.9507,75.9905,660671.0
2025-02-27 15:30:00,76.41,76.73,76.38,76.63,1576922.0,75.9905,76.3087,75.9606,76.2092,1576922.0
2025-02-28 09:30:00,77.04,77.5,76.58,77.48,1348326.0,76.617,77.0745,76.1595,77.0546,1348326.0
2025-02-28 10:00:00,77.48,77.8,77.44,77.76,1388409.0,77.0546,77.3728,77.0148,77.333,1388409.0
2025-02-28 10:30:00,77.77,78.09,77.51,78.02,931101.0,77.343,77.6612,77.0844,77.5916,931101.0
2025-02-28 11:00:00,78.02,78.06,77.67,77.78,786886.0,77.5916,77.6314,77.2435,77.3529,786886.0
2025-02-28 11:30:00,77.77,77.99,77.71,77.86,492813.0,77.343,77.5618,77.2833,77.4325,492813.0
2025-02-28 12:00:00,77.85,77.87,77.6,77.63,453758.0,77.4225,77.4424,77.1739,77.2038,453758.0
2025-02-28 12:30:00,77.64,77.64,77.1,77.11,552511.0,77.2137,77.2137,76.6767,76.6866,552511.0
2025-02-28 13:00:00,77.12,77.36,76.89,77.26,522078.0,76.6966,76.9352,76.4678,76.8358,522078.0
2025-02-28 13:30:00,77.25,77.64,77.19,77.27,887391.0,76.8258,77.2137,76.7662,76.8457,887391.0
2025-02-28 14:00:00,77.26,77.63,77.25,77.59,796609.0,76.8358,77.2038,76.8258,77.164,796609.0
2025-02-28 14:30:00,77.59,77.79,77.53,77.76,824971.0,77.164,77.3629,77.1043,77.333,824971.0
2025-02-28 15:00:00,77.76,78.01,77.73,78.0,1137554.0,77.333,77.5817,77.3032,77.5717,1137554.0
2025-02-28 15:30:00,78.0,78.42,77.65,78.33,2469182.0,77.5717,77.9894,77.2236,77.8999,2469182.0
2025-03-03 09:30:00,78.86,78.95,78.1,78.28,1358311.0,78.427,78.5165,77.6712,77.8502,1358311.0
2025-03-03 10:00:00,78.25,78.88,77.89,78.68,1117463.0,77.8204,78.4469,77.4623,78.248,1117463.0
2025-03-03 10:30:00,78.67,78.98,78.61,78.65,660374.0,78.238,78.5463,78.1784,78.2182,660374.0
2025-03-03 11:00:00,78.66,78.89,78.39,78.45,690708.0,78.2281,78.4568,77.9596,78.0193,690708.0
2025-03-03 11:30:00,78.47,78.55,78.03,78.45,764354.0,78.0391,78.1187,77.6016,78.0193,764354.0
2025-03-03 12:00:00,78.44,78.72,78.33,78.52,1245209.0,78.0093,78.2878,77.8999,78.0889,1245209.0
2025-03-03 12:30:00,78.52,78.86,78.29,78.42,720544.0,78.0889,78.427,77.8601,77.9894,720544.0
2025-03-03 13:00:00,78.41,78.41,77.71,77.76,683142.0,77.9795,77.9795,77.2833,77.333,683142.0
2025-03-03 13:30:00,77.72,77.91,77.51,77.72,675955.0,77.2933,77.4822,77.0844,77.2933,675955.0
2025-03-03 14:00:00,77.71,78.0,77.68,77.85,481039.0,77.2833,77.5717,77.2535,77.4225,481039.0
2025-03-03 14:30:00,77.84,78.05,77.24,77.32,797160.0,77.4126,77.6214,76.8159,76.8955,797160.0
2025-03-03 15:00:00,77.29,77.29,76.34,76.4,1017146.0,76.8656,76.8656,75.9208,75.9805,1017146.0
2025-03-03 15:30:00,76.4,77.07,76.32,77.06,1630741.0,75.9805,76.6468,75.9009,76.6369,1630741.0
2025-03-04 09:30:00,75.47,75.65,72.15,72.32,3083440.0,75.0556,75.2346,71.7538,71.9229,3083440.0
2025-03-04 10:00:00,72.28,72.5,71.64,72.31,2342519.0,71.8831,72.1019,71.2466,71.913,2342519.0
2025-03-04 10:30:00,72.3,72.63,71.65,71.65,1238716.0,71.903,72.2312,71.2566,71.2566,1238716.0
2025-03-04 11:00:00,71.65,72.02,71.34,71.52,1081929.0,71.2566,71.6246,70.9483,71.1273,1081929.0
2025-03-04 11:30:00,71.53,72.68,71.42,72.58,1437155.0,71.1372,72.2809,71.0279,72.1815,1437155.0
2025-03-04 12:00:00,72.58,73.15,72.4,73.12,1737734.0,72.1815,72.7484,72.0025,72.7185,1737734.0
2025-03-04 12:30:00,73.11,73.4,72.91,73.24,1046394.0,72.7086,72.997,72.5097,72.8379,1046394.0
2025-03-04 13:00:00,73.25,74.03,73.24,73.62,1312786.0,72.8478,73.6235,72.8379,73.2158,1312786.0
2025-03-04 13:30:00,73.61,74.08,73.51,74.0,752323.0,73.2058,73.6732,73.1064,73.5937,752323.0
2025-03-04 14:00:00,74.0,74.65,73.94,74.15,959246.0,73.5937,74.2401,73.534,73.7429,959246.0
2025-03-04 14:30:00,74.15,74.45,73.96,74.36,895411.0,73.7429,74.0412,73.5539,73.9517,895411.0
2025-03-04 15:00:00,74.35,74.91,74.13,74.63,977168.0,73.9418,74.4987,73.723,74.2202,977168.0
2025-03-04 15:30:00,74.63,74.65,73.01,73.3,2611286.0,74.2202,74.2401,72.6091,72.8975,2611286.0
2025-03-05 09:30:00,73.21,73.89,72.77,72.94,1310346.0,72.808,73.4843,72.3704,72.5395,1310346.0
2025-03-05 10:00:00,72.95,73.82,72.73,73.2,1414372.0,72.5495,73.4147,72.3307,72.7981,1414372.0
2025-03-05 10:30:00,73.21,73.63,73.13,73.36,604573.0,72.808,73.2257,72.7285,72.9572,604573.0
2025-03-05 11:00:00,73.34,73.54,72.67,72.78,1322820.0,72.9373,73.1362,72.271,72.3804,1322820.0
2025-03-05 11:30:00,72.77,73.03,72.44,72.74,672990.0,72.3704,72.629,72.0423,72.3406,672990.0
2025-03-05 12:00:00,72.73,73.19,72.65,72.81,572175.0,72.3307,72.7881,72.2511,72.4102,572175.0
2025-03-05 12:30:00,72.81,73.5,72.77,73.4,1207776.0,72.4102,73.0964,72.3704,72.997,1207776.0
2025-03-05 13:00:00,73.4,73.67,73.11,73.4,1468361.0,72.997,73.2655,72.7086,72.997,1468361.0
2025-03-05 13:30:00,73.38,73.67,73.17,73.65,549432.0,72.9771,73.2655,72.7682,73.2456,549432.0
2025-03-05 14:00:00,73.65,74.13,73.49,73.76,866400.0,73.2456,73.723,73.0865,73.355,866400.0
2025-03-05 14:30:00,73.76,74.41,73.75,74.18,1367179.0,73.355,74.0014,73.3451,73.7727,1367179.0
2025-03-05 15:00:00,74.19,74.63,74.1,74.59,1392408.0,73.7826,74.2202,73.6931,74.1804,1392408.0
2025-03-05 15:30:00,74.59,74.59,73.87,74.13,2097654.0,74.1804,74.1804,73.4644,73.723,2097654.0
2025-03-06 09:30:00,73.79,73.89,72.29,73.09,2433281.0,73.3848,73.4843,71.8931,72.6887,2433281.0
2025-03-06 10:00:00,73.07,73.71,73.07,73.48,767644.0,72.6688,73.3053,72.6688,73.0765,767644.0
2025-03-06 10:30:00,73.48,73.89,73.32,73.52,653419.0,73.0765,73.4843,72.9174,73.1163,653419.0
2025-03-06 11:00:00,73.53,73.71,72.99,73.35,882161.0,73.1263,73.3053,72.5892,72.9473,882161.0
2025-03-06 11:30:00,73.34,73.53,72.56,72.6,750365.0,72.9373,73.1263,72.1616,72.2014,750365.0
2025-03-06 12:00:00,72.59,72.83,72.27,72.36,592516.0,72.1914,72.4301,71.8732,71.9627,592516.0
2025-03-06 12:30:00,72.36,72.55,72.11,72.34,930301.0,71.9627,72.1516,71.7141,71.9428,930301.0
2025-03-06 13:00:00,72.34,72.77,72.19,72.58,566041.0,71.9428,72.3704,71.7936,72.1815,566041.0
2025-03-06 13:30:00,72.56,72.75,72.21,72.24,756435.0,72.1616,72.3505,71.8135,71.8433,756435.0
2025-03-06 14:00:00,72.24,72.31,71.88,71.99,881075.0,71.8433,71.913,71.4853,71.5947,881075.0
2025-03-06 14:30:00,71.97,72.53,71.85,71.88,1045442.0,71.5748,72.1318,71.4555,71.4853,1045442.0
2025-03-06 15:00:00,71.88,72.67,71.77,72.45,971795.0,71.4853,72.271,71.3759,72.0522,971795.0
2025-03-06 15:30:00,72.46,72.78,72.22,72.65,2236374.0,72.0621,72.3804,71.8235,72.2511,2236374.0
2025-03-07 09:30:00,72.25,72.25,70.44,70.49,1616548.0,71.8533,71.8533,70.0532,70.103,1616548.0
2025-03-07 10:00:00,70.49,70.95,69.93,70.24,1637196.0,70.103,70.5604,69.546,69.8543,1637196.0
2025-03-07 10:30:00,70.23,70.25,69.25,69.64,1503985.0,69.8444,69.8643,68.8698,69.2576,1503985.0
2025-03-07 11:00:00,69.65,69.85,68.8,68.87,969323.0,69.2676,69.4665,68.4222,68.4919,969323.0
2025-03-07 11:30:00,68.88,69.04,68.1,68.66,1936944.0,68.5018,68.6609,67.7261,68.283,1936944.0
2025-03-07 12:00:00,68.66,69.44,68.65,69.44,556129.0,68.283,69.0587,68.2731,69.0587,556129.0
2025-03-07 12:30:00,69.43,70.4,69.33,69.86,730194.0,69.0488,70.0135,68.9493,69.4764,730194.0
2025-03-07 13:00:00,69.88,70.64,69.85,70.45,835366.0,69.4963,70.2521,69.4665,70.0632,835366.0
2025-03-07 13:30:00,70.46,71.05,70.4,71.02,609694.0,70.0731,70.6599,70.0135,70.63,609694.0
2025-03-07 14:00:00,71.02,71.09,70.68,70.93,636271.0,70.63,70.6997,70.2919,70.5405,636271.0
2025-03-07 14:30:00,70.95,71.1,70.79,71.07,556640.0,70.5604,70.7096,70.4013,70.6798,556640.0
2025-03-07 15:00:00,71.05,71.4,70.98,71.14,1088872.0,70.6599,71.008,70.5903,70.7494,1088872.0
2025-03-07 15:30:00,71.13,71.19,70.66,71.04,2085872.0,70.7394,70.7991,70.272,70.6499,2085872.0
2025-03-10 09:30:00,69.55,69.55,68.17,68.2,2089231.0,69.1681,69.1681,67.7957,67.8255,2089231.0
2025-03-10 10:00:00,68.2,68.33,67.83,68.06,1181488.0,67.8255,67.9548,67.4576,67.6863,1181488.0
2025-03-10 10:30:00,68.07,68.21,67.29,67.59,1516017.0,67.6962,67.8355,66.9205,67.2189,1516017.0
2025-03-10 11:00:00,67.6,68.06,67.14,67.4,1237381.0,67.2288,67.6863,66.7714,67.0299,1237381.0
2025-03-10 11:30:00,67.38,67.95,67.36,67.46,976143.0,67.01,67.5769,66.9901,67.0896,976143.0
2025-03-10 12:00:00,67.46,67.63,67.04,67.09,760602.0,67.0896,67.2587,66.6719,66.7216,760602.0
2025-03-10 12:30:00,67.09,67.2,66.8,66.83,927176.0,66.7216,66.831,66.4332,66.4631,927176.0
2025-03-10 13:00:00,66.82,66.86,66.18,66.2,1026854.0,66.4531,66.4929,65.8166,65.8365,1026854.0
2025-03-10 13:30:00,66.2,67.0,65.95,66.0,1011613.0,65.8365,66.6321,65.5879,65.6376,1011613.0
2025-03-10 14:00:00,66.0,66.3,65.8,66.03,993227.0,65.6376,65.936,65.4387,65.6674,993227.0
2025-03-10 14:30:00,66.03,66.14,65.54,65.69,1470381.0,65.6674,65.7768,65.1801,65.3293,1470381.0
2025-03-10 15:00:00,65.68,66.62,65.51,66.33,1381953.0,65.3194,66.2542,65.1503,65.9658,1381953.0
2025-03-10 15:30:00,66.34,66.89,66.19,66.81,3359898.0,65.9757,66.5227,65.8266,66.4432,3359898.0
2025-03-11 09:30:00,66.83,67.07,66.21,66.81,2073945.0,66.4631,66.7017,65.8465,66.4432,2073945.0
2025-03-11 10:00:00,66.79,67.2,65.84,65.9,1758377.0,66.4233,66.831,65.4785,65.5382,1758377.0
2025-03-11 10:30:00,65.89,66.41,65.78,66.15,1039747.0,65.5282,66.0454,65.4188,65.7868,1039747.0
2025-03-11 11:00:00,66.11,67.01,65.98,66.87,1133538.0,65.747,66.6421,65.6177,66.5028,1133538.0
2025-03-11 11:30:00,66.87,67.22,66.78,66.82,787857.0,66.5028,66.8509,66.4133,66.4531,787857.0
2025-03-11 12:00:00,66.79,67.2,66.71,67.14,867663.0,66.4233,66.831,66.3437,66.7714,867663.0
2025-03-11 12:30:00,67.14,67.35,66.68,66.79,747298.0,66.7714,66.9802,66.3139,66.4233,747298.0
2025-03-11 13:00:00,66.78,66.79,66.4,66.44,903397.0,66.4133,66.4233,66.0354,66.0752,903397.0
2025-03-11 13:30:00,66.44,66.95,66.37,66.65,847981.0,66.0752,66.5824,66.0056,66.284,847981.0
2025-03-11 14:00:00,66.65,67.49,66.63,67.35,1007780.0,66.284,67.1194,66.2642,66.9802,1007780.0
2025-03-11 14:30:00,67.35,67.92,67.16,67.63,1236450.0,66.9802,67.5471,66.7912,67.2587,1236450.0
2025-03-11 15:00:00,67.63,68.01,67.25,67.39,1233749.0,67.2587,67.6366,66.8807,67.02,1233749.0
2025-03-11 15:30:00,67.39,67.7,67.24,67.26,2064776.0,67.02,67.3283,66.8708,66.8907,2064776.0
2025-03-12 09:30:00,68.8,69.17,68.33,68.78,2230996.0,68.4222,68.7902,67.9548,68.4023,2230996.0
2025-03-12 10:00:00,68.78,68.96,68.31,68.65,1228223.0,68.4023,68.5814,67.9349,68.2731,1228223.0
2025-03-12 10:30:00,68.66,68.66,67.93,68.36,660501.0,68.283,68.283,67.557,67.9847,660501.0
2025-03-12 11:00:00,68.37,68.43,67.7,68.4,648646.0,67.9946,68.0543,67.3283,68.0244,648646.0
2025-03-12 11:30:00,68.41,68.8,68.4,68.75,512166.0,68.0344,68.4222,68.0244,68.3725,512166.0
2025-03-12 12:00:00,68.74,69.44,68.66,69.13,1426678.0,68.3626,69.0587,68.283,68.7504,1426678.0
2025-03-12 12:30:00,69.13,69.3,68.85,68.99,490938.0,68.7504,68.9195,68.472,68.6112,490938.0
2025-03-12 13:00:00,68.99,69.3,68.93,69.27,336650.0,68.6112,68.9195,68.5515,68.8897,336650.0
2025-03-12 13:30:00,69.26,69.49,69.04,69.04,354005.0,68.8797,69.1084,68.6609,68.6609,354005.0
2025-03-12 14:00:00,69.05,69.41,68.98,69.32,463052.0,68.6709,69.0289,68.6012,68.9394,463052.0
2025-03-12 14:30:00,69.33,69.38,69.09,69.33,534272.0,68.9493,68.9991,68.7106,68.9493,534272.0
2025-03-12 15:00:00,69.33,69.37,68.97,69.05,610393.0,68.9493,68.9891,68.5913,68.6709,610393.0
2025-03-12 15:30:00,69.05,69.21,68.83,68.9,2026591.0,68.6709,68.83,68.4521,68.5217,2026591.0
2025-03-13 09:30:00,69.63,69.73,68.54,68.89,1266348.0,69.2477,69.3471,68.1637,68.5117,1266348.0
2025-03-13 10:00:00,68.89,69.61,68.68,69.41,727622.0,68.5117,69.2278,68.3029,69.0289,727622.0
2025-03-13 10:30:00,69.42,69.56,68.85,68.99,677360.0,69.0388,69.1781,68.472,68.6112,677360.0
2025-03-13 11:00:00,69.0,69.19,68.82,68.83,877445.0,68.6211,68.8101,68.4421,68.4521,877445.0
2025-03-13 11:30:00,68.81,68.96,68.44,68.5,1118741.0,68.4322,68.5814,68.0642,68.1239,1118741.0
2025-03-13 12:00:00,68.49,68.77,68.4,68.61,1205709.0,68.1139,68.3924,68.0244,68.2333,1205709.0
2025-03-13 12:30:00,68.62,68.91,68.48,68.82,1038947.0,68.2432,68.5316,68.104,68.4421,1038947.0
2025-03-13 13:00:00,68.84,68.97,68.6,68.78,645336.0,68.462,68.5913,68.2233,68.4023,645336.0
2025-03-13 13:30:00,68.78,68.8,68.39,68.41,776626.0,68.4023,68.4222,68.0145,68.0344,776626.0
2025-03-13 14:00:00,68.41,69.0,68.31,68.78,659821.0,68.0344,68.6211,67.9349,68.4023,659821.0
2025-03-13 14:30:00,68.79,68.87,68.66,68.83,411638.0,68.4123,68.4919,68.283,68.4521,411638.0
2025-03-13 15:00:00,68.81,68.92,68.52,68.61,607588.0,68.4322,68.5416,68.1438,68.2333,607588.0
2025-03-13 15:30:00,68.62,68.71,68.33,68.47,1394670.0,68.2432,68.3327,67.9548,68.094,1394670.0
2025-03-14 09:30:00,69.46,70.15,69.25,69.89,1173734.0,69.0786,69.7648,68.8698,69.5063,1173734.0
2025-03-14 10:00:00,69.87,70.09,69.47,70.02,835092.0,69.4864,69.7052,69.0886,69.6355,835092.0
2025-03-14 10:30:00,70.02,70.24,69.91,70.12,629907.0,69.6355,69.8543,69.5261,69.735,629907.0
2025-03-14 11:00:00,70.14,70.61,70.06,70.44,820098.0,69.7549,70.2223,69.6753,70.0532,820098.0
2025-03-14 11:30:00,70.45,70.64,70.33,70.6,597041.0,70.0632,70.2521,69.9438,70.2124,597041.0
2025-03-14 12:00:00,70.61,70.61,70.24,70.27,443262.0,70.2223,70.2223,69.8543,69.8842,443262.0
2025-03-14 12:30:00,70.27,70.56,70.27,70.53,401680.0,69.8842,70.1726,69.8842,70.1427,401680.0
2025-03-14 13:00:00,70.53,70.72,70.42,70.64,520873.0,70.1427,70.3317,70.0333,70.2521,520873.0
2025-03-14 13:30:00,70.65,70.72,70.28,70.34,266416.0,70.2621,70.3317,69.8941,69.9538,266416.0
2025-03-14 14:00:00,70.34,70.59,70.34,70.51,330746.0,69.9538,70.2024,69.9538,70.1228,330746.0
2025-03-14 14:30:00,70.51,70.79,70.51,70.62,380926.0,70.1228,70.4013,70.1228,70.2322,380926.0
2025-03-14 15:00:00,70.62,71.07,70.6,71.0,1038745.0,70.2322,70.6798,70.2124,70.6102,1038745.0
2025-03-14 15:30:00,70.99,71.04,70.6,70.83,2117389.0,70.6002,70.6499,70.2124,70.4411,2117389.0
2025-03-17 09:30:00,70.47,70.93,70.16,70.64,718326.0,70.0831,70.5405,69.7748,70.2521,718326.0
2025-03-17 10:00:00,70.6,70.73,70.11,70.12,511235.0,70.2124,70.3416,69.725,69.735,511235.0
2025-03-17 10:30:00,70.12,70.5,70.08,70.32,453685.0,69.735,70.1129,69.6952,69.9339,453685.0
2025-03-17 11:00:00,70.33,70.62,70.27,70.51,343258.0,69.9438,70.2322,69.8842,70.1228,343258.0
2025-03-17 11:30:00,70.49,70.58,70.26,70.41,276415.0,70.103,70.1925,69.8742,70.0234,276415.0
2025-03-17 12:00:00,70.4,70.68,70.18,70.43,313979.0,70.0135,70.2919,69.7947,70.0433,313979.0
2025-03-17 12:30:00,70.43,70.59,70.32,70.55,205172.0,70.0433,70.2024,69.9339,70.1626,205172.0
2025-03-17 13:00:00,70.55,70.8,70.52,70.77,325069.0,70.1626,70.4113,70.1328,70.3814,325069.0
2025-03-17 13:30:00,70.78,70.98,70.59,70.78,351623.0,70.3914,70.5903,70.2024,70.3914,351623.0
2025-03-17 14:00:00,70.77,70.91,70.67,70.88,484718.0,70.3814,70.5207,70.282,70.4908,484718.0
2025-03-17 14:30:00,70.88,71.24,70.88,71.16,435472.0,70.4908,70.8488,70.4908,70.7693,435472.0
2025-03-17 15:00:00,71.16,71.54,71.08,71.51,797699.0,70.7693,71.1472,70.6897,71.1174,797699.0
2025-03-17 15:30:00,71.5,71.56,70.8,70.85,1394202.0,71.1074,71.1671,70.4113,70.461,1394202.0
2025-03-18 09:30:00,71.01,71.48,70.66,70.72,1186684.0,70.6201,71.0875,70.272,70.3317,1186684.0
2025-03-18 10:00:00,70.72,70.99,70.62,70.92,679591.0,70.3317,70.6002,70.2322,70.5306,679591.0
2025-03-18 10:30:00,70.93,71.04,70.64,70.77,428099.0,70.5405,70.6499,70.2521,70.3814,428099.0
2025-03-18 11:00:00,70.78,70.89,70.6,70.69,370706.0,70.3914,70.5008,70.2124,70.3019,370706.0
2025-03-18 11:30:00,70.69,70.78,70.58,70.7,405061.0,70.3019,70.3914,70.1925,70.3118,405061.0
2025-03-18 12:00:00,70.69,71.04,70.65,71.0,293895.0,70.3019,70.6499,70.2621,70.6102,293895.0
2025-03-18 12:30:00,71.0,71.06,70.68,70.76,399566.0,70.6102,70.6698,70.2919,70.3715,399566.0
2025-03-18 13:00:00,70.76,70.8,70.38,70.66,385458.0,70.3715,70.4113,69.9936,70.272,385458.0
2025-03-18 13:30:00,70.65,70.95,70.6,70.72,178525.0,70.2621,70.5604,70.2124,70.3317,178525.0
2025-03-18 14:00:00,70.72,70.98,70.65,70.81,217102.0,70.3317,70.5903,70.2621,70.4212,217102.0
2025-03-18 14:30:00,70.82,71.04,70.82,70.96,324329.0,70.4311,70.6499,70.4311,70.5704,324329.0
2025-03-18 15:00:00,70.94,71.2,70.88,71.19,425961.0,70.5505,70.8091,70.4908,70.7991,425961.0
2025-03-18 15:30:00,71.19,71.22,70.9,71.13,1240766.0,70.7991,70.8289,70.5107,70.7394,1240766.0
2025-03-19 09:30:00,71.14,71.67,70.83,71.47,993514.0,70.7494,71.2765,70.4411,71.0776,993514.0
2025-03-19 10:00:00,71.48,71.9,71.41,71.75,342441.0,71.0875,71.5052,71.0179,71.356,342441.0
2025-03-19 10:30:00,71.77,71.89,71.67,71.69,223646.0,71.3759,71.4953,71.2765,71.2964,223646.0
2025-03-19 11:00:00,71.69,71.86,71.65,71.78,210659.0,71.2964,71.4654,71.2566,71.3859,210659.0
2025-03-19 11:30:00,71.77,72.25,71.75,72.15,305155.0,71.3759,71.8533,71.356,71.7538,305155.0
2025-03-19 12:00:00,72.14,72.38,72.14,72.33,386936.0,71.7439,71.9826,71.7439,71.9329,386936.0
2025-03-19 12:30:00,72.33,72.49,72.26,72.34,454944.0,71.9329,72.092,71.8632,71.9428,454944.0
2025-03-19 13:00:00,72.34,72.38,72.17,72.19,503438.0,71.9428,71.9826,71.7737,71.7936,503438.0
2025-03-19 13:30:00,72.2,72.36,72.07,72.17,345138.0,71.8036,71.9627,71.6743,71.7737,345138.0
2025-03-19 14:00:00,72.16,72.72,72.06,72.56,596578.0,71.7638,72.3207,71.6643,72.1616,596578.0
2025-03-19 14:30:00,72.56,73.57,72.56,73.46,1083005.0,72.1616,73.166,72.1616,73.0567,1083005.0
2025-03-19 15:00:00,73.45,73.83,72.62,72.74,1324964.0,73.0467,73.4246,72.2213,72.3406,1324964.0
2025-03-19 15:30:00,72.74,73.21,72.71,72.79,2208644.0,72.3406,72.808,72.3108,72.3903,2208644.0
2025-03-20 09:30:00,71.84,72.84,71.78,72.8,830107.0,71.4455,72.4401,71.3859,72.4003,830107.0
2025-03-20 10:00:00,72.8,73.36,72.79,73.17,781384.0,72.4003,72.9572,72.3903,72.7682,781384.0
2025-03-20 10:30:00,73.18,73.25,72.95,73.11,404861.0,72.7782,72.8478,72.5495,72.7086,404861.0
2025-03-20 11:00:00,73.12,73.37,73.06,73.2,395724.0,72.7185,72.9671,72.6588,72.7981,395724.0
2025-03-20 11:30:00,73.19,73.26,72.92,72.95,367324.0,72.7881,72.8577,72.5196,72.5495,367324.0
2025-03-20 12:00:00,72.94,73.16,72.65,72.7,712061.0,72.5395,72.7583,72.2511,72.3008,712061.0
2025-03-20 12:30:00,72.71,72.78,72.48,72.51,310516.0,72.3108,72.3804,72.082,72.1119,310516.0
2025-03-20 13:00:00,72.51,72.68,72.3,72.36,387697.0,72.1119,72.2809,71.903,71.9627,387697.0
2025-03-20 13:30:00,72.35,72.61,72.29,72.44,340185.0,71.9527,72.2113,71.8931,72.0423,340185.0
2025-03-20 14:00:00,72.46,72.63,72.38,72.38,291744.0,72.0621,72.2312,71.9826,71.9826,291744.0
2025-03-20 14:30:00,72.39,72.58,72.28,72.37,374788.0,71.9925,72.1815,71.8831,71.9726,374788.0
2025-03-20 15:00:00,72.36,72.69,72.34,72.47,402169.0,71.9627,72.2909,71.9428,72.0721,402169.0
2025-03-20 15:30:00,72.47,72.72,72.36,72.51,1422111.0,72.0721,72.3207,71.9627,72.1119,1422111.0
2025-03-21 09:30:00,71.96,72.3,71.64,71.75,3834419.0,71.5649,71.903,71.2466,71.356,3834419.0
2025-03-21 10:00:00,71.77,71.8,71.15,71.67,736111.0,71.3759,71.4058,70.7593,71.2765,736111.0
2025-03-21 10:30:00,71.66,72.01,71.63,71.98,439209.0,71.2665,71.6146,71.2367,71.5848,439209.0
2025-03-21 11:00:00,71.99,72.21,71.88,71.91,353621.0,71.5947,71.8135,71.4853,71.5152,353621.0
2025-03-21 11:30:00,71.89,72.19,71.75,71.88,2089139.0,71.4953,71.7936,71.356,71.4853,2089139.0
2025-03-21 12:00:00,71.87,72.34,71.81,72.32,378499.0,71.4754,71.9428,71.4157,71.9229,378499.0
2025-03-21 12:30:00,72.3,72.64,72.07,72.59,416627.0,71.903,72.2412,71.6743,72.1914,416627.0
2025-03-21 13:00:00,72.61,72.68,72.47,72.5,360056.0,72.2113,72.2809,72.0721,72.1019,360056.0
2025-03-21 13:30:00,72.49,72.78,72.39,72.62,326141.0,72.092,72.3804,71.9925,72.2213,326141.0
2025-03-21 14:00:00,72.62,72.75,72.46,72.55,675356.0,72.2213,72.3505,72.0621,72.1516,675356.0
2025-03-21 14:30:00,72.55,72.74,72.52,72.53,280721.0,72.1516,72.3406,72.1218,72.1318,280721.0
2025-03-21 15:00:00,72.53,72.69,72.44,72.51,712750.0,72.1318,72.2909,72.0423,72.1119,712750.0
2025-03-21 15:30:00,72.5,72.71,72.32,72.48,2153234.0,72.1019,72.3108,71.9229,72.082,2153234.0
2025-03-24 09:30:00,73.64,73.94,73.34,73.8,602414.0,73.2357,73.534,72.9373,73.3948,602414.0
2025-03-24 10:00:00,73.81,74.18,73.71,74.14,603403.0,73.4047,73.7727,73.3053,73.7329,603403.0
2025-03-24 10:30:00,74.13,74.19,73.86,74.16,261105.0,73.723,73.7826,73.4545,73.7528,261105.0
2025-03-24 11:00:00,74.16,74.16,73.97,74.11,227259.0,73.7528,73.7528,73.5639,73.7031,227259.0
2025-03-24 11:30:00,74.11,74.11,73.84,73.91,149443.0,73.7031,73.7031,73.4346,73.5042,149443.0
2025-03-24 12:00:00,73.91,74.04,73.64,73.66,341167.0,73.5042,73.6335,73.2357,73.2556,341167.0
2025-03-24 12:30:00,73.67,73.73,73.54,73.67,200115.0,73.2655,73.3252,73.1362,73.2655,200115.0
2025-03-24 13:00:00,73.67,73.8,73.61,73.75,225588.0,73.2655,73.3948,73.2058,73.3451,225588.0
2025-03-24 13:30:00,73.76,73.91,73.75,73.91,279182.0,73.355,73.5042,73.3451,73.5042,279182.0
2025-03-24 14:00:00,73.9,73.94,73.8,73.93,425011.0,73.4942,73.534,73.3948,73.5241,425011.0
2025-03-24 14:30:00,73.93,74.25,73.83,74.14,444494.0,73.5241,73.8423,73.4246,73.7329,444494.0
2025-03-24 15:00:00,74.14,74.44,74.1,74.25,444246.0,73.7329,74.0313,73.6931,73.8423,444246.0
2025-03-24 15:30:00,74.25,74.53,74.19,74.25,1518875.0,73.8423,74.1208,73.7826,73.8423,1518875.0
2025-03-25 09:30:00,74.47,74.66,73.94,74.03,476823.0,74.0611,74.2501,73.534,73.6235,476823.0
2025-03-25 10:00:00,74.03,74.41,73.83,74.24,401178.0,73.6235,74.0014,73.4246,73.8324,401178.0
2025-03-25 10:30:00,74.23,74.49,74.18,74.24,235168.0,73.8224,74.081,73.7727,73.8324,235168.0
2025-03-25 11:00:00,74.23,74.43,74.22,74.37,204837.0,73.8224,74.0213,73.8125,73.9617,204837.0
2025-03-25 11:30:00,74.37,74.39,74.07,74.12,202469.0,73.9617,73.9815,73.6633,73.713,202469.0
2025-03-25 12:00:00,74.12,74.21,74.04,74.14,181303.0,73.713,73.8025,73.6335,73.7329,181303.0
2025-03-25 12:30:00,74.13,74.3,74.12,74.26,163473.0,73.723,73.892,73.713,73.8523,163473.0
2025-03-25 13:00:00,74.27,74.4,74.05,74.07,214975.0,73.8622,73.9915,73.6434,73.6633,214975.0
2025-03-25 13:30:00,74.07,74.16,74.02,74.05,410863.0,73.6633,73.7528,73.6136,73.6434,410863.0
2025-03-25 14:00:00,74.05,74.13,73.96,74.01,294013.0,73.6434,73.723,73.5539,73.6036,294013.0
2025-03-25 14:30:00,74.02,74.09,73.91,74.0,481739.0,73.6136,73.6832,73.5042,73.5937,481739.0
2025-03-25 15:00:00,74.01,74.28,74.01,74.18,471785.0,73.6036,73.8721,73.6036,73.7727,471785.0
2025-03-25 15:30:00,74.19,74.56,74.18,74.25,1293742.0,73.7826,74.1506,73.7727,73.8423,1293742.0
2025-03-26 09:30:00,74.39,75.38,74.39,75.03,587674.0,73.9815,74.9661,73.9815,74.618,587674.0
2025-03-26 10:00:00,75.03,75.19,74.79,74.95,416195.0,74.618,74.7772,74.3793,74.5385,416195.0
2025-03-26 10:30:00,74.97,75.08,74.83,74.86,449622.0,74.5584,74.6678,74.4191,74.449,449622.0
2025-03-26 11:00:00,74.87,74.91,74.31,74.37,658164.0,74.4589,74.4987,73.902,73.9617,658164.0
2025-03-26 11:30:00,74.36,74.52,73.91,74.0,517155.0,73.9517,74.1108,73.5042,73.5937,517155.0
2025-03-26 12:00:00,73.99,74.05,73.79,73.97,451904.0,73.5837,73.6434,73.3848,73.5639,451904.0
2025-03-26 12:30:00,73.95,74.11,73.77,73.84,271813.0,73.544,73.7031,73.3649,73.4346,271813.0
2025-03-26 13:00:00,73.84,73.94,73.68,73.68,303673.0,73.4346,73.534,73.2754,73.2754,303673.0
2025-03-26 13:30:00,73.67,73.75,73.4,73.41,246501.0,73.2655,73.3451,72.997,73.0069,246501.0
2025-03-26 14:00:00,73.4,73.56,73.27,73.49,426784.0,72.997,73.1561,72.8677,73.0865,426784.0
2025-03-26 14:30:00,73.48,73.55,73.12,73.2,330207.0,73.0765,73.1462,72.7185,72.7981,330207.0
2025-03-26 15:00:00,73.2,73.42,73.14,73.23,435809.0,72.7981,73.0169,72.7384,72.8279,435809.0
2025-03-26 15:30:00,73.24,73.6,73.16,73.44,1068319.0,72.8379,73.1959,72.7583,73.0368,1068319.0
2025-03-27 09:30:00,73.57,73.57,72.48,73.17,881760.0,73.166,73.166,72.082,72.7682,881760.0
2025-03-27 10:00:00,73.18,73.52,72.84,73.33,456254.0,72.7782,73.1163,72.4401,72.9274,456254.0
2025-03-27 10:30:00,73.34,73.5,73.2,73.35,307723.0,72.9373,73.0964,72.7981,72.9473,307723.0
2025-03-27 11:00:00,73.35,73.41,73.07,73.09,186354.0,72.9473,73.0069,72.6688,72.6887,186354.0
2025-03-27 11:30:00,73.08,73.09,72.78,72.9,237460.0,72.6787,72.6887,72.3804,72.4997,237460.0
2025-03-27 12:00:00,72.89,73.19,72.86,73.08,206415.0,72.4898,72.7881,72.4599,72.6787,206415.0
2025-03-27 12:30:00,73.1,73.22,72.45,72.49,382211.0,72.6986,72.818,72.0522,72.092,382211.0
2025-03-27 13:00:00,72.49,72.72,72.45,72.48,564020.0,72.092,72.3207,72.0522,72.082,564020.0
2025-03-27 13:30:00,72.48,72.7,72.43,72.51,190385.0,72.082,72.3008,72.0323,72.1119,190385.0
2025-03-27 14:00:00,72.51,72.79,72.5,72.64,234896.0,72.1119,72.3903,72.1019,72.2412,234896.0
2025-03-27 14:30:00,72.64,72.78,72.48,72.51,238828.0,72.2412,72.3804,72.082,72.1119,238828.0
2025-03-27 15:00:00,72.51,72.99,72.5,72.95,323241.0,72.1119,72.5892,72.1019,72.5495,323241.0
2025-03-27 15:30:00,72.95,72.95,72.22,72.26,1721447.0,72.5495,72.5495,71.8235,71.8632,1721447.0
2025-03-28 09:30:00,72.27,72.55,71.38,71.49,913056.0,71.8732,72.1516,70.9881,71.0975,913056.0
2025-03-28 10:00:00,71.46,71.52,70.44,70.45,1016980.0,71.0676,71.1273,70.0532,70.0632,1016980.0
2025-03-28 10:30:00,70.45,70.57,70.07,70.14,901861.0,70.0632,70.1825,69.6853,69.7549,901861.0
2025-03-28 11:00:00,70.12,70.53,69.95,70.52,891617.0,69.735,70.1427,69.5659,70.1328,891617.0
2025-03-28 11:30:00,70.51,70.81,70.45,70.55,497572.0,70.1228,70.4212,70.0632,70.1626,497572.0
2025-03-28 12:00:00,70.54,70.65,70.26,70.28,395521.0,70.1527,70.2621,69.8742,69.8941,395521.0
2025-03-28 12:30:00,70.3,70.49,70.23,70.29,489292.0,69.914,70.103,69.8444,69.9041,489292.0
2025-03-28 13:00:00,70.3,70.3,69.98,70.03,648948.0,69.914,69.914,69.5958,69.6455,648948.0
2025-03-28 13:30:00,70.02,70.43,69.97,70.42,565056.0,69.6355,70.0433,69.5858,70.0333,565056.0
2025-03-28 14:00:00,70.41,70.62,70.36,70.48,401902.0,70.0234,70.2322,69.9737,70.093,401902.0
2025-03-28 14:30:00,70.47,70.55,70.33,70.54,349366.0,70.0831,70.1626,69.9438,70.1527,349366.0
2025-03-28 15:00:00,70.54,70.64,70.38,70.41,494791.0,70.1527,70.2521,69.9936,70.0234,494791.0
2025-03-28 15:30:00,70.41,70.84,70.29,70.7,1204467.0,70.0234,70.451,69.9041,70.3118,1204467.0
2025-03-31 09:30:00,69.9,70.48,69.56,70.13,1037790.0,69.5162,70.093,69.1781,69.7449,1037790.0
2025-03-31 10:00:00,70.13,70.7,70.13,70.42,508045.0,69.7449,70.3118,69.7449,70.0333,508045.0
2025-03-31 10:30:00,70.39,70.85,70.38,70.8,319712.0,70.0035,70.461,69.9936,70.4113,319712.0
2025-03-31 11:00:00,70.81,71.18,70.79,70.99,338261.0,70.4212,70.7892,70.4013,70.6002,338261.0
2025-03-31 11:30:00,70.99,71.27,70.92,71.13,302905.0,70.6002,70.8787,70.5306,70.7394,302905.0
2025-03-31 12:00:00,71.14,71.32,70.84,71.31,246675.0,70.7494,70.9284,70.451,70.9185,246675.0
2025-03-31 12:30:00,71.29,71.5,71.13,71.35,374298.0,70.8986,71.1074,70.7394,70.9582,374298.0
2025-03-31 13:00:00,71.34,71.55,71.15,71.31,242568.0,70.9483,71.1571,70.7593,70.9185,242568.0
2025-03-31 13:30:00,71.3,71.32,71.02,71.05,191396.0,70.9085,70.9284,70.63,70.6599,191396.0
2025-03-31 14:00:00,71.06,71.68,71.03,71.55,335071.0,70.6698,71.2864,70.64,71.1571,335071.0
2025-03-31 14:30:00,71.55,71.67,71.36,71.45,338572.0,71.1571,71.2765,70.9682,71.0577,338572.0
2025-03-31 15:00:00,71.45,71.9,71.44,71.53,527503.0,71.0577,71.5052,71.0477,71.1372,527503.0
2025-03-31 15:30:00,71.54,72.07,71.48,71.8,2191950.0,71.1472,71.6743,71.0875,71.4058,2191950.0
2025-04-01 09:30:00,70.84,71.18,70.46,70.73,724428.0,70.451,70.7892,70.0731,70.3416,724428.0
2025-04-01 10:00:00,70.76,70.84,70.11,70.37,511727.0,70.3715,70.451,69.725,69.9836,511727.0
2025-04-01 10:30:00,70.37,71.1,70.33,71.08,319309.0,69.9836,70.7096,69.9438,70.6897,319309.0
2025-04-01 11:00:00,71.07,71.36,71.01,71.01,837638.0,70.6798,70.9682,70.6201,70.6201,837638.0
2025-04-01 11:30:00,71.02,71.34,70.94,71.34,460642.0,70.63,70.9483,70.5505,70.9483,460642.0
2025-04-01 12:00:00,71.34,71.63,71.19,71.2,304318.0,70.9483,71.2367,70.7991,70.8091,304318.0
2025-04-01 12:30:00,71.2,71.28,71.01,71.19,285870.0,70.8091,70.8886,70.6201,70.7991,285870.0
2025-04-01 13:00:00,71.18,71.25,70.79,70.81,265097.0,70.7892,70.8588,70.4013,70.4212,265097.0
2025-04-01 13:30:00,70.8,70.96,70.76,70.79,337989.0,70.4113,70.5704,70.3715,70.4013,337989.0
2025-04-01 14:00:00,70.81,70.83,70.28,70.41,454149.0,70.4212,70.4411,69.8941,70.0234,454149.0
2025-04-01 14:30:00,70.4,70.89,70.33,70.88,486083.0,70.0135,70.5008,69.9438,70.4908,486083.0
2025-04-01 15:00:00,70.87,71.1,70.83,71.02,406596.0,70.4809,70.7096,70.4411,70.63,406596.0
2025-04-01 15:30:00,71.0,71.33,70.94,71.3,1182914.0,70.6102,70.9383,70.5505,70.9085,1182914.0
2025-04-02 09:30:00,70.56,71.65,70.22,71.35,757902.0,70.1726,71.2566,69.8344,70.9582,757902.0
2025-04-02 10:00:00,71.28,71.69,71.26,71.62,369807.0,70.8886,71.2964,70.8687,71.2268,369807.0
2025-04-02 10:30:00,71.61,71.86,71.55,71.8,276194.0,71.2168,71.4654,71.1571,71.4058,276194.0
2025-04-02 11:00:00,71.78,72.04,71.64,71.95,384548.0,71.3859,71.6444,71.2466,71.5549,384548.0
2025-04-02 11:30:00,71.93,71.97,71.52,71.72,276286.0,71.5351,71.5748,71.1273,71.3262,276286.0
2025-04-02 12:00:00,71.71,72.0,71.69,71.94,235324.0,71.3163,71.6047,71.2964,71.545,235324.0
2025-04-02 12:30:00,71.94,72.23,71.72,72.15,296090.0,71.545,71.8334,71.3262,71.7538,296090.0
2025-04-02 13:00:00,72.15,72.48,72.14,72.18,272999.0,71.7538,72.082,71.7439,71.7837,272999.0
2025-04-02 13:30:00,72.17,72.18,71.63,71.91,316823.0,71.7737,71.7837,71.2367,71.5152,316823.0
2025-04-02 14:00:00,71.91,71.98,71.58,71.58,264848.0,71.5152,71.5848,71.187,71.187,264848.0
2025-04-02 14:30:00,71.55,72.06,71.54,71.65,287768.0,71.1571,71.6643,71.1472,71.2566,287768.0
2025-04-02 15:00:00,71.65,72.1,71.65,71.99,439707.0,71.2566,71.7041,71.2566,71.5947,439707.0
2025-04-02 15:30:00,71.99,72.34,71.92,72.23,1231584.0,71.5947,71.9428,71.5251,71.8334,1231584.0
2025-04-03 09:30:00,67.78,68.72,67.06,67.64,3847629.0,67.4078,68.3427,66.6918,67.2686,3847629.0
2025-04-03 10:00:00,67.62,67.65,66.37,66.6,2067455.0,67.2487,67.2786,66.0056,66.2343,2067455.0
2025-04-03 10:30:00,66.59,66.7,65.91,65.98,1281338.0,66.2244,66.3338,65.5481,65.6177,1281338.0
2025-04-03 11:00:00,65.97,66.55,65.84,66.39,972839.0,65.6078,66.1846,65.4785,66.0255,972839.0
2025-04-03 11:30:00,66.38,66.94,66.3,66.65,934880.0,66.0155,66.5725,65.936,66.284,934880.0
2025-04-03 12:00:00,66.64,67.11,66.62,67.09,699819.0,66.2741,66.7415,66.2542,66.7216,699819.0
2025-04-03 12:30:00,67.1,67.2,66.71,66.8,727799.0,66.7316,66.831,66.3437,66.4332,727799.0
2025-04-03 13:00:00,66.81,67.08,66.7,66.81,539452.0,66.4432,66.7117,66.3338,66.4432,539452.0
2025-04-03 13:30:00,66.78,67.19,66.76,66.81,442570.0,66.4133,66.8211,66.3934,66.4432,442570.0
2025-04-03 14:00:00,66.8,66.9,66.27,66.31,637372.0,66.4332,66.5327,65.9061,65.9459,637372.0
2025-04-03 14:30:00,66.31,66.65,66.2,66.39,972595.0,65.9459,66.284,65.8365,66.0255,972595.0
2025-04-03 15:00:00,66.38,66.38,65.65,65.81,1396142.0,66.0155,66.0155,65.2895,65.4487,1396142.0
2025-04-03 15:30:00,65.83,65.87,65.41,65.68,2925749.0,65.4685,65.5083,65.0509,65.3194,2925749.0
2025-04-04 09:30:00,62.75,63.57,61.57,62.11,3229268.0,62.4055,63.221,61.2319,61.769,3229268.0
2025-04-04 10:00:00,62.1,62.17,60.82,60.84,1756634.0,61.759,61.8286,60.4861,60.5059,1756634.0
2025-04-04 10:30:00,60.83,61.13,59.71,60.52,1615113.0,60.496,60.7944,59.3821,60.1877,1615113.0
2025-04-04 11:00:00,60.52,61.8,60.45,60.91,1930218.0,60.1877,61.4607,60.1181,60.5756,1930218.0
2025-04-04 11:30:00,60.89,61.18,59.86,59.89,2158563.0,60.5557,60.8441,59.5313,59.5612,2158563.0
2025-04-04 12:00:00,59.89,60.89,59.88,60.55,1275364.0,59.5612,60.5557,59.5512,60.2175,1275364.0
2025-04-04 12:30:00,60.54,61.22,60.42,61.07,1135053.0,60.2076,60.8839,60.0882,60.7347,1135053.0
2025-04-04 13:00:00,61.08,61.3,60.45,60.92,877497.0,60.7446,60.9634,60.1181,60.5855,877497.0
2025-04-04 13:30:00,60.91,61.46,60.65,61.45,745127.0,60.5756,61.1225,60.317,61.1126,745127.0
2025-04-04 14:00:00,61.45,61.78,60.84,60.88,716261.0,61.1126,61.4408,60.5059,60.5457,716261.0
2025-04-04 14:30:00,60.87,61.15,60.44,60.73,858976.0,60.5358,60.8142,60.1081,60.3965,858976.0
2025-04-04 15:00:00,60.73,61.38,60.54,61.2,1204234.0,60.3965,61.043,60.2076,60.864,1204234.0
2025-04-04 15:30:00,61.16,61.7,60.66,60.92,2801616.0,60.8242,61.3612,60.3269,60.5855,2801616.0
2025-04-07 09:30:00,60.69,60.7,58.42,59.88,3748529.0,60.3568,60.3667,58.0992,59.5512,3748529.0
2025-04-07 10:00:00,59.83,64.34,59.6,60.4,4256551.0,59.5015,63.9867,59.2728,60.0684,4256551.0
2025-04-07 10:30:00,60.42,62.47,60.15,61.97,2793920.0,60.0882,62.127,59.8197,61.6297,2793920.0
2025-04-07 11:00:00,61.99,62.64,60.21,60.42,2713270.0,61.6496,62.2961,59.8794,60.0882,2713270.0
2025-04-07 11:30:00,60.45,62.01,60.44,61.04,1458253.0,60.1181,61.6695,60.1081,60.7048,1458253.0
2025-04-07 12:00:00,61.02,61.22,60.46,61.15,1098068.0,60.685,60.8839,60.128,60.8142,1098068.0
2025-04-07 12:30:00,61.14,61.59,60.5,60.67,821639.0,60.8043,61.2518,60.1678,60.3369,821639.0
2025-04-07 13:00:00,60.66,62.17,60.59,62.07,1617640.0,60.3269,61.8286,60.2573,61.7292,1617640.0
2025-04-07 13:30:00,62.13,62.83,61.48,62.66,1826463.0,61.7889,62.485,61.1424,62.316,1826463.0
2025-04-07 14:00:00,62.66,62.95,61.78,61.87,1694470.0,62.316,62.6044,61.4408,61.5303,1694470.0
2025-04-07 14:30:00,61.85,62.38,61.46,61.65,1325722.0,61.5104,62.0375,61.1225,61.3115,1325722.0
2025-04-07 15:00:00,61.67,62.34,61.46,61.5,1836002.0,61.3314,61.9977,61.1225,61.1623,1836002.0
2025-04-07 15:30:00,61.48,62.35,61.47,62.16,3000941.0,61.1424,62.0077,61.1325,61.8187,3000941.0
2025-04-08 09:30:00,64.69,65.53,64.61,65.41,2415799.0,64.3348,65.1702,64.2552,65.0509,2415799.0
2025-04-08 10:00:00,65.4,65.63,64.92,65.22,1287310.0,65.0409,65.2696,64.5635,64.8619,1287310.0
2025-04-08 10:30:00,65.2,65.3,64.23,64.23,1121847.0,64.842,64.9415,63.8773,63.8773,1121847.0
2025-04-08 11:00:00,64.23,64.38,63.49,63.56,933010.0,63.8773,64.0265,63.1414,63.211,933010.0
2025-04-08 11:30:00,63.55,64.49,63.52,64.29,765499.0,63.2011,64.1359,63.1712,63.937,765499.0
2025-04-08 12:00:00,64.29,64.4,63.76,63.94,931651.0,63.937,64.0464,63.4099,63.5889,931651.0
2025-04-08 12:30:00,63.95,64.06,63.04,63.05,1995556.0,63.5989,63.7083,62.6939,62.7038,1995556.0
2025-04-08 13:00:00,63.06,63.36,62.63,62.73,1269825.0,62.7138,63.0121,62.2861,62.3856,1269825.0
2025-04-08 13:30:00,62.71,64.32,62.7,63.52,1543734.0,62.3657,63.9668,62.3557,63.1712,1543734.0
2025-04-08 14:00:00,63.53,63.64,62.56,62.66,827938.0,63.1812,63.2906,62.2165,62.316,827938.0
2025-04-08 14:30:00,62.66,63.68,62.45,62.47,1177457.0,62.316,63.3304,62.1071,62.127,1177457.0
2025-04-08 15:00:00,62.44,62.52,61.29,61.83,1531189.0,62.0972,62.1767,60.9535,61.4905,1531189.0
2025-04-08 15:30:00,61.84,62.21,60.88,62.08,3413002.0,61.5005,61.8684,60.5457,61.7391,3413002.0
2025-04-09 09:30:00,60.64,61.39,60.05,60.93,2981848.0,60.307,61.0529,59.7203,60.5954,2981848.0
2025-04-09 10:00:00,60.94,61.62,60.39,60.66,1405774.0,60.6054,61.2817,60.0584,60.3269,1405774.0
2025-04-09 10:30:00,60.69,61.03,59.61,59.61,1151054.0,60.3568,60.6949,59.2827,59.2827,1151054.0
2025-04-09 11:00:00,59.62,60.57,59.56,60.28,1419585.0,59.2926,60.2374,59.233,59.949,1419585.0
2025-04-09 11:30:00,60.26,60.45,59.72,59.98,1237853.0,59.9291,60.1181,59.3921,59.6507,1237853.0
2025-04-09 12:00:00,59.97,60.41,59.7,60.02,860685.0,59.6407,60.0783,59.3722,59.6904,860685.0
2025-04-09 12:30:00,60.01,60.46,59.94,60.12,609007.0,59.6805,60.128,59.6109,59.7899,609007.0
2025-04-09 13:00:00,60.13,64.95,59.43,63.94,4343440.0,59.7998,64.5934,59.1037,63.5889,4343440.0
2025-04-09 13:30:00,63.95,65.64,63.63,65.3,3328409.0,63.5989,65.2796,63.2806,64.9415,3328409.0
2025-04-09 14:00:00,65.31,67.05,64.97,66.77,2818227.0,64.9514,66.6818,64.6133,66.4034,2818227.0
2025-04-09 14:30:00,66.76,67.19,65.62,65.63,2055097.0,66.3934,66.8211,65.2597,65.2696,2055097.0
2025-04-09 15:00:00,65.63,66.65,65.36,66.56,2169990.0,65.2696,66.284,65.0011,66.1945,2169990.0
2025-04-09 15:30:00,66.55,67.01,66.16,66.33,4437995.0,66.1846,66.6421,65.7967,65.9658,4437995.0
2025-04-10 09:30:00,64.95,65.0,63.59,63.63,2402134.0,64.5934,64.6431,63.2408,63.2806,2402134.0
2025-04-10 10:00:00,63.62,64.23,63.08,63.77,1507164.0,63.2707,63.8773,62.7336,63.4199,1507164.0
2025-04-10 10:30:00,63.78,64.24,63.5,63.55,1209557.0,63.4298,63.8873,63.1513,63.2011,1209557.0
2025-04-10 11:00:00,63.53,64.13,63.34,63.38,1080311.0,63.1812,63.7779,62.9922,63.032,1080311.0
2025-04-10 11:30:00,63.38,63.51,62.69,62.78,866485.0,63.032,63.1613,62.3458,62.4353,866485.0
2025-04-10 12:00:00,62.78,63.03,61.56,61.79,1158751.0,62.4353,62.6839,61.222,61.4507,1158751.0
2025-04-10 12:30:00,61.76,62.71,61.75,62.52,1068189.0,61.4209,62.3657,61.4109,62.1767,1068189.0
2025-04-10 13:00:00,62.51,63.31,61.49,62.53,1777919.0,62.1668,62.9624,61.1524,62.1867,1777919.0
2025-04-10 13:30:00,62.53,63.38,62.35,63.29,1117270.0,62.1867,63.032,62.0077,62.9425,1117270.0
2025-04-10 14:00:00,63.28,63.67,62.63,63.5,1292541.0,62.9325,63.3204,62.2861,63.1513,1292541.0
2025-04-10 14:30:00,63.51,63.72,62.66,62.94,1122955.0,63.1613,63.3701,62.316,62.5944,1122955.0
2025-04-10 15:00:00,62.94,63.42,62.31,62.34,1252630.0,62.5944,63.0718,61.9679,61.9977,1252630.0
2025-04-10 15:30:00,62.34,63.22,61.66,63.13,3857134.0,61.9977,62.8729,61.3214,62.7834,3857134.0
2025-04-11 09:30:00,61.56,62.7,60.54,61.06,4634182.0,61.222,62.3557,60.2076,60.7247,4634182.0
2025-04-11 10:00:00,61.08,61.27,59.65,59.87,3410373.0,60.7446,60.9336,59.3225,59.5413,3410373.0
2025-04-11 10:30:00,59.87,61.48,59.77,60.82,2716291.0,59.5413,61.1424,59.4418,60.4861,2716291.0
2025-04-11 11:00:00,60.81,61.67,60.17,60.48,1863749.0,60.4761,61.3314,59.8396,60.1479,1863749.0
2025-04-11 11:30:00,60.48,61.37,60.32,61.34,1068231.0,60.1479,61.033,59.9888,61.0032,1068231.0
2025-04-11 12:00:00,61.35,61.43,60.84,61.05,853941.0,61.0131,61.0927,60.5059,60.7148,853941.0
2025-04-11 12:30:00,61.07,61.98,61.06,61.86,865821.0,60.7347,61.6397,60.7247,61.5203,865821.0
2025-04-11 13:00:00,61.87,62.49,61.83,62.18,1232221.0,61.5303,62.1469,61.4905,61.8386,1232221.0
2025-04-11 13:30:00,62.19,63.63,62.1,63.25,1599092.0,61.8485,63.2806,61.759,62.9027,1599092.0
2025-04-11 14:00:00,63.24,63.3,62.08,62.62,1125098.0,62.8928,62.9524,61.7391,62.2762,1125098.0
2025-04-11 14:30:00,62.62,62.69,62.28,62.3,752349.0,62.2762,62.3458,61.938,61.9579,752349.0
2025-04-11 15:00:00,62.3,62.87,62.29,62.79,1328572.0,61.9579,62.5248,61.948,62.4452,1328572.0
2025-04-11 15:30:00,62.78,63.06,62.32,62.48,3447542.0,62.4353,62.7138,61.9778,62.1369,3447542.0
2025-04-14 09:30:00,63.16,63.57,62.76,63.52,2460626.0,62.8132,63.221,62.4154,63.1712,2460626.0
2025-04-14 10:00:00,63.54,63.96,63.18,63.39,1551690.0,63.1911,63.6088,62.8331,63.0419,1551690.0
2025-04-14 10:30:00,63.39,63.64,63.1,63.42,1216306.0,63.0419,63.2906,62.7535,63.0718,1216306.0
2025-04-14 11:00:00,63.43,63.51,62.78,62.8,1172000.0,63.0817,63.1613,62.4353,62.4552,1172000.0
2025-04-14 11:30:00,62.8,63.13,62.53,62.82,1007955.0,62.4552,62.7834,62.1867,62.4751,1007955.0
2025-04-14 12:00:00,62.83,62.98,62.39,62.77,856175.0,62.485,62.6342,62.0474,62.4253,856175.0
2025-04-14 12:30:00,62.78,63.2,62.7,62.97,1206560.0,62.4353,62.853,62.3557,62.6242,1206560.0
2025-04-14 13:00:00,62.97,63.63,62.95,63.46,874431.0,62.6242,63.2806,62.6044,63.1116,874431.0
2025-04-14 13:30:00,63.45,63.83,63.31,63.76,850059.0,63.1016,63.4795,62.9624,63.4099,850059.0
2025-04-14 14:00:00,63.73,63.8,63.4,63.63,674201.0,63.3801,63.4497,63.0519,63.2806,674201.0
2025-04-14 14:30:00,63.64,63.85,63.57,63.81,861872.0,63.2906,63.4994,63.221,63.4596,861872.0
2025-04-14 15:00:00,63.82,64.01,63.63,63.68,963036.0,63.4696,63.6585,63.2806,63.3304,963036.0
2025-04-14 15:30:00,63.67,63.72,63.06,63.14,2454378.0,63.3204,63.3701,62.7138,62.7933,2454378.0
2025-04-15 09:30:00,63.44,65.42,63.3,65.05,2340823.0,63.0917,65.0608,62.9524,64.6928,2340823.0
2025-04-15 10:00:00,65.05,65.26,64.25,64.64,1447991.0,64.6928,64.9017,63.8972,64.2851,1447991.0
2025-04-15 10:30:00,64.66,65.08,64.57,64.93,909103.0,64.305,64.7227,64.2155,64.5735,909103.0
2025-04-15 11:00:00,64.95,65.13,64.69,64.75,789237.0,64.5934,64.7724,64.3348,64.3945,789237.0
2025-04-15 11:30:00,64.76,65.12,64.75,64.95,721790.0,64.4044,64.7624,64.3945,64.5934,721790.0
2025-04-15 12:00:00,64.95,65.13,64.87,64.98,549297.0,64.5934,64.7724,64.5138,64.6232,549297.0
2025-04-15 12:30:00,64.98,65.08,64.8,64.91,518741.0,64.6232,64.7227,64.4442,64.5536,518741.0
2025-04-15 13:00:00,64.9,65.05,64.7,64.84,650696.0,64.5437,64.6928,64.3447,64.484,650696.0
2025-04-15 13:30:00,64.84,65.0,64.62,64.76,610932.0,64.484,64.6431,64.2652,64.4044,610932.0
2025-04-15 14:00:00,64.75,64.85,64.64,64.66,609583.0,64.3945,64.4939,64.2851,64.305,609583.0
2025-04-15 14:30:00,64.65,64.88,64.63,64.76,599824.0,64.295,64.5238,64.2751,64.4044,599824.0
2025-04-15 15:00:00,64.74,64.92,64.6,64.69,883435.0,64.3845,64.5635,64.2453,64.3348,883435.0
2025-04-15 15:30:00,64.69,64.84,64.51,64.53,1975594.0,64.3348,64.484,64.1558,64.1757,1975594.0
2025-04-16 09:30:00,63.89,64.9,63.89,64.07,1342851.0,63.5392,64.5437,63.5392,63.7182,1342851.0
2025-04-16 10:00:00,64.06,64.41,63.95,64.34,828558.0,63.7083,64.0563,63.5989,63.9867,828558.0
2025-04-16 10:30:00,64.35,64.58,64.19,64.41,665580.0,63.9967,64.2254,63.8375,64.0563,665580.0
2025-04-16 11:00:00,64.42,64.92,64.33,64.88,643846.0,64.0663,64.5635,63.9768,64.5238,643846.0
2025-04-16 11:30:00,64.88,64.98,64.57,64.66,547291.0,64.5238,64.6232,64.2155,64.305,547291.0
2025-04-16 12:00:00,64.67,64.69,64.28,64.62,568011.0,64.3149,64.3348,63.9271,64.2652,568011.0
2025-04-16 12:30:00,64.61,64.79,64.51,64.67,680537.0,64.2552,64.4343,64.1558,64.3149,680537.0
2025-04-16 13:00:00,64.66,64.85,64.59,64.69,623751.0,64.305,64.4939,64.2354,64.3348,623751.0
2025-04-16 13:30:00,64.69,64.69,63.71,63.73,1059217.0,64.3348,64.3348,63.3602,63.3801,1059217.0
2025-04-16 14:00:00,63.74,64.37,63.73,64.26,867087.0,63.39,64.0166,63.3801,63.9072,867087.0
2025-04-16 14:30:00,64.25,64.29,63.77,63.79,692361.0,63.8972,63.937,63.4199,63.4397,692361.0
2025-04-16 15:00:00,63.8,63.87,63.37,63.56,1028876.0,63.4497,63.5193,63.0221,63.211,1028876.0
2025-04-16 15:30:00,63.56,64.01,63.54,63.97,2090837.0,63.211,63.6585,63.1911,63.6188,2090837.0
2025-04-17 09:30:00,64.38,65.23,64.06,65.23,1963266.0,64.0265,64.8718,63.7083,64.8718,1963266.0
2025-04-17 10:00:00,65.22,65.29,64.59,64.62,1038562.0,64.8619,64.9315,64.2354,64.2652,1038562.0
2025-04-17 10:30:00,64.61,64.95,64.43,64.67,908708.0,64.2552,64.5934,64.0762,64.3149,908708.0
2025-04-17 11:00:00,64.68,65.26,64.66,65.11,697629.0,64.3249,64.9017,64.305,64.7525,697629.0
2025-04-17 11:30:00,65.11,65.37,65.11,65.15,759061.0,64.7525,65.0111,64.7525,64.7923,759061.0
2025-04-17 12:00:00,65.16,65.61,64.99,65.53,1099409.0,64.8022,65.2498,64.6332,65.1702,1099409.0
2025-04-17 12:30:00,65.53,65.71,65.3,65.46,737082.0,65.1702,65.3492,64.9415,65.1006,737082.0
2025-04-17 13:00:00,65.46,65.54,65.08,65.11,610696.0,65.1006,65.1801,64.7227,64.7525,610696.0
2025-04-17 13:30:00,65.11,65.55,65.1,65.42,561247.0,64.7525,65.1901,64.7426,65.0608,561247.0
2025-04-17 14:00:00,65.43,65.6,65.32,65.32,545032.0,65.0707,65.2398,64.9613,64.9613,545032.0
2025-04-17 14:30:00,65.35,65.48,65.01,65.02,711345.0,64.9912,65.1205,64.653,64.663,711345.0
2025-04-17 15:00:00,65.02,65.1,64.8,64.82,890720.0,64.663,64.7426,64.4442,64.4641,890720.0
2025-04-17 15:30:00,64.82,64.98,64.57,64.7,2216034.0,64.4641,64.6232,64.2155,64.3447,2216034.0
2025-04-21 09:30:00,64.2,65.16,64.2,64.65,1239524.0,63.8475,64.8022,63.8475,64.295,1239524.0
2025-04-21 10:00:00,64.63,64.67,64.08,64.31,839914.0,64.2751,64.3149,63.7282,63.9569,839914.0
2025-04-21 10:30:00,64.31,64.44,63.99,64.02,715594.0,63.9569,64.0862,63.6386,63.6685,715594.0
2025-04-21 11:00:00,64.02,64.3,63.87,64.06,742414.0,63.6685,63.9469,63.5193,63.7083,742414.0
2025-04-21 11:30:00,64.07,64.14,63.72,63.8,611201.0,63.7182,63.7878,63.3701,63.4497,611201.0
2025-04-21 12:00:00,63.8,64.04,63.74,64.03,736746.0,63.4497,63.6884,63.39,63.6784,736746.0
2025-04-21 12:30:00,64.02,64.29,63.96,63.98,550953.0,63.6685,63.937,63.6088,63.6287,550953.0
2025-04-21 13:00:00,63.97,64.04,63.67,63.7,673230.0,63.6188,63.6884,63.3204,63.3502,673230.0
2025-04-21 13:30:00,63.7,63.78,63.49,63.52,604455.0,63.3502,63.4298,63.1414,63.1712,604455.0
2025-04-21 14:00:00,63.52,63.7,63.4,63.65,656439.0,63.1712,63.3502,63.0519,63.3005,656439.0
2025-04-21 14:30:00,63.66,63.73,63.52,63.54,559180.0,63.3105,63.3801,63.1712,63.1911,559180.0
2025-04-21 15:00:00,63.53,63.85,63.51,63.69,804794.0,63.1812,63.4994,63.1613,63.3403,804794.0
2025-04-21 15:30:00,63.7,64.07,63.69,63.99,1731456.0,63.3502,63.7182,63.3403,63.6386,1731456.0
2025-04-22 09:30:00,64.71,65.62,64.71,65.34,1138555.0,64.3547,65.2597,64.3547,64.9812,1138555.0
2025-04-22 10:00:00,65.35,65.36,65.02,65.21,611575.0,64.9912,65.0011,64.663,64.8519,611575.0
2025-04-22 10:30:00,65.21,65.44,65.13,65.33,551451.0,64.8519,65.0807,64.7724,64.9713,551451.0
2025-04-22 11:00:00,65.33,65.69,65.3,65.37,591236.0,64.9713,65.3293,64.9415,65.0111,591236.0
2025-04-22 11:30:00,65.37,65.85,65.25,65.79,728277.0,65.0111,65.4884,64.8917,65.4288,728277.0
2025-04-22 12:00:00,65.81,66.3,65.79,66.2,990650.0,65.4487,65.936,65.4288,65.8365,990650.0
2025-04-22 12:30:00,66.21,66.22,65.9,65.99,835764.0,65.8465,65.8564,65.5382,65.6277,835764.0
2025-04-22 13:00:00,66.0,66.19,65.48,65.53,877701.0,65.6376,65.8266,65.1205,65.1702,877701.0
2025-04-22 13:30:00,65.53,65.8,65.41,65.62,584256.0,65.1702,65.4387,65.0509,65.2597,584256.0
2025-04-22 14:00:00,65.62,66.05,65.51,65.9,645529.0,65.2597,65.6873,65.1503,65.5382,645529.0
2025-04-22 14:30:00,65.9,66.41,65.9,66.38,698325.0,65.5382,66.0454,65.5382,66.0155,698325.0
2025-04-22 15:00:00,66.38,66.41,65.92,66.01,885272.0,66.0155,66.0454,65.5581,65.6476,885272.0
2025-04-22 15:30:00,66.0,66.41,65.96,66.21,1772284.0,65.6376,66.0454,65.5978,65.8465,1772284.0
2025-04-23 09:30:00,67.44,69.49,67.43,69.06,2143903.0,67.0697,69.1084,67.0598,68.6808,2143903.0
2025-04-23 10:00:00,69.09,69.5,68.64,69.32,1336201.0,68.7106,69.1184,68.2631,68.9394,1336201.0
2025-04-23 10:30:00,69.3,69.47,68.91,69.08,1329685.0,68.9195,69.0886,68.5316,68.7007,1329685.0
2025-04-23 11:00:00,69.09,69.25,68.28,68.46,1143862.0,68.7106,68.8698,67.9051,68.0841,1143862.0
2025-04-23 11:30:00,68.46,68.55,68.1,68.3,735717.0,68.0841,68.1736,67.7261,67.925,735717.0
2025-04-23 12:00:00,68.29,68.3,67.79,68.16,694138.0,67.915,67.925,67.4178,67.7858,694138.0
2025-04-23 12:30:00,68.16,68.51,68.14,68.45,615875.0,67.7858,68.1338,67.7659,68.0742,615875.0
2025-04-23 13:00:00,68.44,68.63,67.97,68.45,729331.0,68.0642,68.2532,67.5968,68.0742,729331.0
2025-04-23 13:30:00,68.46,68.56,68.09,68.5,582275.0,68.0841,68.1836,67.7161,68.1239,582275.0
2025-04-23 14:00:00,68.5,68.54,67.84,67.88,633779.0,68.1239,68.1637,67.4675,67.5073,633779.0
2025-04-23 14:30:00,67.88,68.06,67.7,67.93,618351.0,67.5073,67.6863,67.3283,67.557,618351.0
2025-04-23 15:00:00,67.92,68.06,67.69,67.76,973790.0,67.5471,67.6863,67.3183,67.3879,973790.0
2025-04-23 15:30:00,67.77,68.18,67.74,67.9,1602026.0,67.3979,67.8056,67.3681,67.5272,1602026.0
2025-04-24 09:30:00,67.7,68.39,67.5,68.34,985769.0,67.3283,68.0145,67.1294,67.9648,985769.0
2025-04-24 10:00:00,68.34,68.79,68.17,68.74,754970.0,67.9648,68.4123,67.7957,68.3626,754970.0
2025-04-24 10:30:00,68.74,69.03,68.6,68.98,741156.0,68.3626,68.651,68.2233,68.6012,741156.0
2025-04-24 11:00:00,68.97,69.11,68.87,69.0,550826.0,68.5913,68.7305,68.4919,68.6211,550826.0
2025-04-24 11:30:00,69.01,69.22,68.87,69.09,519056.0,68.6311,68.8399,68.4919,68.7106,519056.0
2025-04-24 12:00:00,69.09,69.59,68.79,69.42,844034.0,68.7106,69.2079,68.4123,69.0388,844034.0
2025-04-24 12:30:00,69.41,69.65,69.34,69.56,639763.0,69.0289,69.2676,68.9593,69.1781,639763.0
2025-04-24 13:00:00,69.55,69.6,69.39,69.52,534831.0,69.1681,69.2178,69.009,69.1383,534831.0
2025-04-24 13:30:00,69.52,69.59,69.38,69.49,708405.0,69.1383,69.2079,68.9991,69.1084,708405.0
2025-04-24 14:00:00,69.48,69.67,69.45,69.49,630307.0,69.0985,69.2875,69.0687,69.1084,630307.0
2025-04-24 14:30:00,69.5,69.62,69.43,69.5,635308.0,69.1184,69.2377,69.0488,69.1184,635308.0
2025-04-24 15:00:00,69.49,69.72,69.21,69.58,942664.0,69.1084,69.3372,68.83,69.198,942664.0
2025-04-24 15:30:00,69.58,69.85,69.45,69.51,1884421.0,69.198,69.4665,69.0687,69.1283,1884421.0
2025-04-25 09:30:00,69.06,69.91,68.99,69.49,1040002.0,68.6808,69.5261,68.6112,69.1084,1040002.0
2025-04-25 10:00:00,69.51,69.82,69.28,69.43,739641.0,69.1283,69.4366,68.8996,69.0488,739641.0
2025-04-25 10:30:00,69.42,69.87,69.27,69.74,668032.0,69.0388,69.4864,68.8897,69.3571,668032.0
2025-04-25 11:00:00,69.73,69.77,69.53,69.55,504419.0,69.3471,69.3869,69.1482,69.1681,504419.0
2025-04-25 11:30:00,69.55,69.85,69.45,69.81,692141.0,69.1681,69.4665,69.0687,69.4267,692141.0
2025-04-25 12:00:00,69.81,69.9,69.63,69.71,569622.0,69.4267,69.5162,69.2477,69.3272,569622.0
2025-04-25 12:30:00,69.71,69.85,69.64,69.81,469416.0,69.3272,69.4665,69.2576,69.4267,469416.0
2025-04-25 13:00:00,69.81,70.15,69.52,70.13,1305261.0,69.4267,69.7648,69.1383,69.7449,1305261.0
2025-04-25 13:30:00,70.13,70.2,69.28,69.42,1066303.0,69.7449,69.8146,68.8996,69.0388,1066303.0
2025-04-25 14:00:00,69.42,69.81,69.32,69.69,511739.0,69.0388,69.4267,68.9394,69.3074,511739.0
2025-04-25 14:30:00,69.7,69.88,69.65,69.72,563343.0,69.3173,69.4963,69.2676,69.3372,563343.0
2025-04-25 15:00:00,69.72,69.91,69.65,69.78,636185.0,69.3372,69.5261,69.2676,69.3969,636185.0
2025-04-25 15:30:00,69.77,69.8,69.52,69.72,1334727.0,69.3869,69.4167,69.1383,69.3372,1334727.0
2025-04-28 09:30:00,69.81,70.56,69.74,69.76,758930.0,69.4267,70.1726,69.3571,69.377,758930.0
2025-04-28 10:00:00,69.74,69.96,69.54,69.85,614894.0,69.3571,69.5759,69.1582,69.4665,614894.0
2025-04-28 10:30:00,69.84,69.89,69.49,69.51,577769.0,69.4565,69.5063,69.1084,69.1283,577769.0
2025-04-28 11:00:00,69.5,69.69,69.22,69.25,471021.0,69.1184,69.3074,68.8399,68.8698,471021.0
2025-04-28 11:30:00,69.23,69.46,69.21,69.34,271816.0,68.8499,69.0786,68.83,68.9593,271816.0
2025-04-28 12:00:00,69.33,69.37,68.99,69.03,317161.0,68.9493,68.9891,68.6112,68.651,317161.0
2025-04-28 12:30:00,69.04,69.32,69.03,69.11,315474.0,68.6609,68.9394,68.651,68.7305,315474.0
2025-04-28 13:00:00,69.1,69.18,68.85,68.87,483542.0,68.7206,68.8002,68.472,68.4919,483542.0
2025-04-28 13:30:00,68.87,69.3,68.84,69.28,244195.0,68.4919,68.9195,68.462,68.8996,244195.0
2025-04-28 14:00:00,69.27,69.33,68.67,69.11,479802.0,68.8897,68.9493,68.293,68.7305,479802.0
2025-04-28 14:30:00,69.1,69.25,69.04,69.23,343032.0,68.7206,68.8698,68.6609,68.8499,343032.0
2025-04-28 15:00:00,69.22,69.4,69.19,69.33,356154.0,68.8399,69.0189,68.8101,68.9493,356154.0
2025-04-28 15:30:00,69.33,69.59,69.17,69.43,1995780.0,68.9493,69.2079,68.7902,69.0488,1995780.0
2025-04-29 09:30:00,68.95,69.99,68.95,69.72,974566.0,68.5714,69.6057,68.5714,69.3372,974566.0
2025-04-29 10:00:00,69.75,69.84,69.23,69.29,768031.0,69.367,69.4565,68.8499,68.9095,768031.0
2025-04-29 10:30:00,69.27,70.96,69.26,70.3,4670973.0,68.8897,70.5704,68.8797,69.914,4670973.0
2025-04-29 11:00:00,70.29,70.61,69.95,70.59,1478080.0,69.9041,70.2223,69.5659,70.2024,1478080.0
2025-04-29 11:30:00,70.59,70.59,70.23,70.36,899509.0,70.2024,70.2024,69.8444,69.9737,899509.0
2025-04-29 12:00:00,70.34,70.72,70.33,70.69,1762636.0,69.9538,70.3317,69.9438,70.3019,1762636.0
2025-04-29 12:30:00,70.69,71.03,70.67,70.86,1068075.0,70.3019,70.64,70.282,70.4709,1068075.0
2025-04-29 13:00:00,70.86,71.07,70.79,71.03,1009160.0,70.4709,70.6798,70.4013,70.64,1009160.0
2025-04-29 13:30:00,71.03,71.34,71.03,71.2,655887.0,70.64,70.9483,70.64,70.8091,655887.0
2025-04-29 14:00:00,71.21,71.28,71.07,71.17,674414.0,70.819,70.8886,70.6798,70.7792,674414.0
2025-04-29 14:30:00,71.17,71.2,70.99,71.06,693696.0,70.7792,70.8091,70.6002,70.6698,693696.0
2025-04-29 15:00:00,71.04,71.28,71.01,71.19,786100.0,70.6499,70.8886,70.6201,70.7991,786100.0
2025-04-29 15:30:00,71.2,71.23,70.97,71.06,1895704.0,70.8091,70.8389,70.5803,70.6698,1895704.0
2025-04-30 09:30:00,69.67,69.97,69.33,69.42,1496853.0,69.2875,69.5858,68.9493,69.0388,1496853.0
2025-04-30 10:00:00,69.44,70.23,69.36,70.19,1214036.0,69.0587,69.8444,68.9792,69.8046,1214036.0
2025-04-30 10:30:00,70.18,70.32,69.86,70.02,1026382.0,69.7947,69.9339,69.4764,69.6355,1026382.0
2025-04-30 11:00:00,70.02,70.46,70.01,70.3,848829.0,69.6355,70.0731,69.6256,69.914,848829.0
2025-04-30 11:30:00,70.29,70.53,70.24,70.48,690695.0,69.9041,70.1427,69.8543,70.093,690695.0
2025-04-30 12:00:00,70.48,70.68,70.36,70.38,640159.0,70.093,70.2919,69.9737,69.9936,640159.0
2025-04-30 12:30:00,70.37,70.67,70.3,70.64,557097.0,69.9836,70.282,69.914,70.2521,557097.0
2025-04-30 13:00:00,70.64,70.7,70.34,70.65,542817.0,70.2521,70.3118,69.9538,70.2621,542817.0
2025-04-30 13:30:00,70.64,70.89,70.62,70.78,551051.0,70.2521,70.5008,70.2322,70.3914,551051.0
2025-04-30 14:00:00,70.78,71.18,70.61,70.69,728830.0,70.3914,70.7892,70.2223,70.3019,728830.0
2025-04-30 14:30:00,70.67,70.75,70.44,70.46,855713.0,70.282,70.3615,70.0532,70.0731,855713.0
2025-04-30 15:00:00,70.46,70.8,70.46,70.65,870349.0,70.0731,70.4113,70.0731,70.2621,870349.0
2025-04-30 15:30:00,70.66,71.41,70.47,71.02,2325481.0,70.272,71.0179,70.0831,70.63,2325481.0
2025-05-01 09:30:00,70.76,71.91,70.43,71.47,1224064.0,70.3715,71.5152,70.0433,71.0776,1224064.0
2025-05-01 10:00:00,71.5,72.27,71.5,72.15,1543206.0,71.1074,71.8732,71.1074,71.7538,1543206.0
2025-05-01 10:30:00,72.15,72.45,72.03,72.4,1018972.0,71.7538,72.0522,71.6345,72.0025,1018972.0
2025-05-01 11:00:00,72.4,72.45,72.23,72.37,673881.0,72.0025,72.0522,71.8334,71.9726,673881.0
2025-05-01 11:30:00,72.37,72.41,72.07,72.09,624130.0,71.9726,72.0124,71.6743,71.6942,624130.0
2025-05-01 12:00:00,72.08,72.15,71.86,72.05,373718.0,71.6842,71.7538,71.4654,71.6544,373718.0
2025-05-01 12:30:00,72.06,72.21,71.98,72.05,352488.0,71.6643,71.8135,71.5848,71.6544,352488.0
2025-05-01 13:00:00,72.06,72.39,72.05,72.25,423389.0,71.6643,71.9925,71.6544,71.8533,423389.0
2025-05-01 13:30:00,72.25,72.31,72.07,72.09,459298.0,71.8533,71.913,71.6743,71.6942,459298.0
2025-05-01 14:00:00,72.09,72.36,72.09,72.34,626643.0,71.6942,71.9627,71.6942,71.9428,626643.0
2025-05-01 14:30:00,72.35,72.41,72.26,72.34,643266.0,71.9527,72.0124,71.8632,71.9428,643266.0
2025-05-01 15:00:00,72.35,72.47,72.29,72.42,726375.0,71.9527,72.0721,71.8931,72.0224,726375.0
2025-05-01 15:30:00,72.42,72.45,71.65,71.77,2260506.0,72.0224,72.0522,71.2566,71.3759,2260506.0
2025-05-02 09:30:00,73.0,73.45,72.87,73.36,1679536.0,72.5992,73.0467,72.4699,72.9572,1679536.0
2025-05-02 10:00:00,73.35,73.97,73.17,73.93,1143262.0,72.9473,73.5639,72.7682,73.5241,1143262.0
2025-05-02 10:30:00,73.94,73.99,73.53,73.68,1298788.0,73.534,73.5837,73.1263,73.2754,1298788.0
2025-05-02 11:00:00,73.69,73.77,73.48,73.53,899616.0,73.2854,73.3649,73.0765,73.1263,899616.0
2025-05-02 11:30:00,73.54,73.9,73.46,73.85,874719.0,73.1362,73.4942,73.0567,73.4445,874719.0
2025-05-02 12:00:00,73.85,74.14,73.78,73.98,863597.0,73.4445,73.7329,73.3749,73.5738,863597.0
2025-05-02 12:30:00,73.98,74.04,73.88,73.97,521487.0,73.5738,73.6335,73.4743,73.5639,521487.0
2025-05-02 13:00:00,73.97,74.01,73.8,73.91,646988.0,73.5639,73.6036,73.3948,73.5042,646988.0
2025-05-02 13:30:00,73.91,74.04,73.89,73.92,692354.0,73.5042,73.6335,73.4843,73.5141,692354.0
2025-05-02 14:00:00,73.92,74.01,73.89,73.95,449092.0,73.5141,73.6036,73.4843,73.544,449092.0
2025-05-02 14:30:00,73.94,74.14,73.91,73.98,681222.0,73.534,73.7329,73.5042,73.5738,681222.0
2025-05-02 15:00:00,73.98,74.16,73.84,74.11,838999.0,73.5738,73.7528,73.4346,73.7031,838999.0
2025-05-02 15:30:00,74.1,74.11,73.72,73.77,1803847.0,73.6931,73.7031,73.3152,73.3649,1803847.0
2025-05-05 09:30:00,73.35,74.08,73.04,74.05,1606695.0,72.9473,73.6732,72.639,73.6434,1606695.0
2025-05-05 10:00:00,74.06,74.37,73.84,74.36,1151815.0,73.6534,73.9617,73.4346,73.9517,1151815.0
2025-05-05 10:30:00,74.36,74.55,74.21,74.48,796436.0,73.9517,74.1407,73.8025,74.0711,796436.0
2025-05-05 11:00:00,74.48,74.76,74.36,74.56,914893.0,74.0711,74.3495,73.9517,74.1506,914893.0
2025-05-05 11:30:00,74.55,74.74,74.41,74.7,815546.0,74.1407,74.3296,74.0014,74.2898,815546.0
2025-05-05 12:00:00,74.71,74.83,74.63,74.7,705441.0,74.2998,74.4191,74.2202,74.2898,705441.0
2025-05-05 12:30:00,74.7,74.89,74.65,74.87,788730.0,74.2898,74.4788,74.2401,74.4589,788730.0
2025-05-05 13:00:00,74.86,74.88,74.65,74.69,764748.0,74.449,74.4689,74.2401,74.2799,764748.0
2025-05-05 13:30:00,74.68,74.81,74.68,74.69,548101.0,74.27,74.3992,74.27,74.2799,548101.0
2025-05-05 14:00:00,74.69,74.86,74.66,74.68,470905.0,74.2799,74.449,74.2501,74.27,470905.0
2025-05-05 14:30:00,74.68,74.73,74.44,74.5,618240.0,74.27,74.3197,74.0313,74.0909,618240.0
2025-05-05 15:00:00,74.49,74.49,74.19,74.27,921265.0,74.081,74.081,73.7826,73.8622,921265.0
2025-05-05 15:30:00,74.27,74.28,73.77,73.83,1631333.0,73.8622,73.8721,73.3649,73.4246,1631333.0
2025-05-06 09:30:00,73.14,73.56,72.56,73.46,2369857.0,72.7384,73.1561,72.1616,73.0567,2369857.0
2025-05-06 10:00:00,73.46,73.93,73.36,73.87,1187253.0,73.0567,73.5241,72.9572,73.4644,1187253.0
2025-05-06 10:30:00,73.86,73.94,73.65,73.89,736667.0,73.4545,73.534,73.2456,73.4843,736667.0
2025-05-06 11:00:00,73.89,74.17,73.82,74.09,635179.0,73.4843,73.7628,73.4147,73.6832,635179.0
2025-05-06 11:30:00,74.09,74.2,73.79,73.81,605770.0,73.6832,73.7926,73.3848,73.4047,605770.0
2025-05-06 12:00:00,73.81,74.17,73.8,73.94,1263197.0,73.4047,73.7628,73.3948,73.534,1263197.0
2025-05-06 12:30:00,73.94,74.07,73.81,73.84,575769.0,73.534,73.6633,73.4047,73.4346,575769.0
2025-05-06 13:00:00,73.85,74.04,73.82,73.87,539460.0,73.4445,73.6335,73.4147,73.4644,539460.0
2025-05-06 13:30:00,73.86,73.92,73.67,73.73,416609.0,73.4545,73.5141,73.2655,73.3252,416609.0
2025-05-06 14:00:00,73.73,74.06,73.72,74.05,682988.0,73.3252,73.6534,73.3152,73.6434,682988.0
2025-05-06 14:30:00,74.05,74.07,73.95,74.06,683143.0,73.6434,73.6633,73.544,73.6534,683143.0
2025-05-06 15:00:00,74.06,74.09,73.81,73.94,598546.0,73.6534,73.6832,73.4047,73.534,598546.0
2025-05-06 15:30:00,73.94,74.11,73.38,73.47,2113431.0,73.534,73.7031,72.9771,73.0666,2113431.0
2025-05-07 09:30:00,73.6,74.15,73.57,73.92,879061.0,73.1959,73.7429,73.166,73.5141,879061.0
2025-05-07 10:00:00,73.92,74.08,73.71,74.05,515130.0,73.5141,73.6732,73.3053,73.6434,515130.0
2025-05-07 10:30:00,74.04,74.1,73.85,73.98,499677.0,73.6335,73.6931,73.4445,73.5738,499677.0
2025-05-07 11:00:00,73.97,74.07,73.82,74.06,334805.0,73.5639,73.6633,73.4147,73.6534,334805.0
2025-05-07 11:30:00,74.06,74.3,74.05,74.19,469395.0,73.6534,73.892,73.6434,73.7826,469395.0
2025-05-07 12:00:00,74.18,74.28,73.99,74.02,715662.0,73.7727,73.8721,73.5837,73.6136,715662.0
2025-05-07 12:30:00,74.02,74.25,73.96,74.21,563196.0,73.6136,73.8423,73.5539,73.8025,563196.0
2025-05-07 13:00:00,74.21,74.21,74.01,74.04,438613.0,73.8025,73.8025,73.6036,73.6335,438613.0
2025-05-07 13:30:00,74.04,74.16,73.83,73.88,749996.0,73.6335,73.7528,73.4246,73.4743,749996.0
2025-05-07 14:00:00,73.88,74.04,73.38,73.68,649298.0,73.4743,73.6335,72.9771,73.2754,649298.0
2025-05-07 14:30:00,73.68,73.97,73.45,73.89,673828.0,73.2754,73.5639,73.0467,73.4843,673828.0
2025-05-07 15:00:00,73.88,73.9,73.23,73.24,485510.0,73.4743,73.4942,72.8279,72.8379,485510.0
2025-05-07 15:30:00,73.25,73.7,72.98,73.15,2407064.0,72.8478,73.2953,72.5793,72.7484,2407064.0
2025-05-08 09:30:00,73.69,73.99,73.38,73.6,1415171.0,73.2854,73.5837,72.9771,73.1959,1415171.0
2025-05-08 10:00:00,73.61,73.63,72.65,73.03,1366308.0,73.2058,73.2257,72.2511,72.629,1366308.0
2025-05-08 10:30:00,73.03,73.26,72.63,72.76,903015.0,72.629,72.8577,72.2312,72.3605,903015.0
2025-05-08 11:00:00,72.75,73.47,72.66,73.26,1527026.0,72.3505,73.0666,72.261,72.8577,1527026.0
2025-05-08 11:30:00,73.26,73.7,73.16,73.53,1840830.0,72.8577,73.2953,72.7583,73.1263,1840830.0
2025-05-08 12:00:00,73.53,73.77,73.5,73.64,465684.0,73.1263,73.3649,73.0964,73.2357,465684.0
2025-05-08 12:30:00,73.64,73.89,73.64,73.7,1062464.0,73.2357,73.4843,73.2357,73.2953,1062464.0
2025-05-08 13:00:00,73.71,73.72,73.38,73.59,635251.0,73.3053,73.3152,72.9771,73.1859,635251.0
2025-05-08 13:30:00,73.58,73.72,73.51,73.62,399812.0,73.176,73.3152,73.1064,73.2158,399812.0
2025-05-08 14:00:00,73.61,73.82,73.56,73.64,447621.0,73.2058,73.4147,73.1561,73.2357,447621.0
2025-05-08 14:30:00,73.63,73.73,73.54,73.59,487671.0,73.2257,73.3252,73.1362,73.1859,487671.0
2025-05-08 15:00:00,73.59,73.76,73.37,73.64,617086.0,73.1859,73.355,72.9671,73.2357,617086.0
2025-05-08 15:30:00,73.64,73.68,73.16,73.31,1875446.0,73.2357,73.2754,72.7583,72.9075,1875446.0
2025-05-09 09:30:00,73.14,73.24,72.34,72.61,1060184.0,73.14,73.24,72.34,72.61,1060184.0
2025-05-09 10:00:00,72.59,72.63,72.17,72.29,518646.0,72.59,72.63,72.17,72.29,518646.0
2025-05-09 10:30:00,72.27,72.37,72.03,72.26,557200.0,72.27,72.37,72.03,72.26,557200.0
2025-05-09 11:00:00,72.27,72.39,72.17,72.36,479099.0,72.27,72.39,72.17,72.36,479099.0
2025-05-09 11:30:00,72.35,72.41,72.2,72.38,343827.0,72.35,72.41,72.2,72.38,343827.0
2025-05-09 12:00:00,72.38,72.4,72.1,72.16,274530.0,72.38,72.4,72.1,72.16,274530.0
2025-05-09 12:30:00,72.17,72.33,72.11,72.25,337159.0,72.17,72.33,72.11,72.25,337159.0
2025-05-09 13:00:00,72.25,72.49,72.2,72.42,418912.0,72.25,72.49,72.2,72.42,418912.0
2025-05-09 13:30:00,72.41,72.59,72.35,72.56,429480.0,72.41,72.59,72.35,72.56,429480.0
2025-05-09 14:00:00,72.56,72.58,72.4,72.45,300492.0,72.56,72.58,72.4,72.45,300492.0
2025-05-09 14:30:00,72.45,72.54,72.41,72.51,256607.0,72.45,72.54,72.41,72.51,256607.0
2025-05-09 15:00:00,72.51,72.73,72.49,72.6,890882.0,72.51,72.73,72.49,72.6,890882.0
2025-05-09 15:30:00,72.61,72.62,72.35,72.44,1300049.0,72.61,72.62,72.35,72.44,1300049.0
2025-05-12 09:30:00,74.99,75.25,74.44,74.5,3467776.0,74.99,75.25,74.44,74.5,3467776.0
2025-05-12 10:00:00,74.5,75.1,74.47,74.63,1547294.0,74.5,75.1,74.47,74.63,1547294.0
2025-05-12 10:30:00,74.63,74.78,74.2,74.61,737303.0,74.63,74.78,74.2,74.61,737303.0
2025-05-12 11:00:00,74.62,74.87,74.37,74.42,698741.0,74.62,74.87,74.37,74.42,698741.0
2025-05-12 11:30:00,74.42,74.57,74.26,74.3,490168.0,74.42,74.57,74.26,74.3,490168.0
2025-05-12 12:00:00,74.29,74.35,74.07,74.19,471307.0,74.29,74.35,74.07,74.19,471307.0
2025-05-12 12:30:00,74.2,74.66,74.19,74.65,541635.0,74.2,74.66,74.19,74.65,541635.0
2025-05-12 13:00:00,74.65,74.88,74.65,74.75,571995.0,74.65,74.88,74.65,74.75,571995.0
2025-05-12 13:30:00,74.75,74.81,74.63,74.75,441962.0,74.75,74.81,74.63,74.75,441962.0
2025-05-12 14:00:00,74.75,74.9,74.69,74.76,657634.0,74.75,74.9,74.69,74.76,657634.0
2025-05-12 14:30:00,74.77,74.95,74.77,74.87,402382.0,74.77,74.95,74.77,74.87,402382.0
2025-05-12 15:00:00,74.86,74.92,74.73,74.77,520033.0,74.86,74.92,74.73,74.77,520033.0
2025-05-12 15:30:00,74.77,74.91,74.7,74.89,1662830.0,74.77,74.91,74.7,74.89,1662830.0
2025-05-13 09:30:00,75.44,75.56,74.96,75.53,1164013.0,75.44,75.56,74.96,75.53,1164013.0
2025-05-13 10:00:00,75.53,75.98,75.44,75.91,1028156.0,75.53,75.98,75.44,75.91,1028156.0
2025-05-13 10:30:00,75.92,76.08,75.78,75.96,592107.0,75.92,76.08,75.78,75.96,592107.0
2025-05-13 11:00:00,75.94,76.28,75.92,76.23,359120.0,75.94,76.28,75.92,76.23,359120.0
2025-05-13 11:30:00,76.22,76.58,76.16,76.38,797852.0,76.22,76.58,76.16,76.38,797852.0
2025-05-13 12:00:00,76.37,76.37,76.07,76.09,341781.0,76.37,76.37,76.07,76.09,341781.0
2025-05-13 12:30:00,76.09,76.22,76.05,76.11,452009.0,76.09,76.22,76.05,76.11,452009.0
2025-05-13 13:00:00,76.11,76.25,76.02,76.19,356872.0,76.11,76.25,76.02,76.19,356872.0
2025-05-13 13:30:00,76.2,76.3,76.02,76.05,335054.0,76.2,76.3,76.02,76.05,335054.0
2025-05-13 14:00:00,76.05,76.13,75.97,76.05,337477.0,76.05,76.13,75.97,76.05,337477.0
2025-05-13 14:30:00,76.06,76.13,75.97,76.09,314478.0,76.06,76.13,75.97,76.09,314478.0
2025-05-13 15:00:00,76.09,76.21,76.04,76.08,412699.0,76.09,76.21,76.04,76.08,412699.0
2025-05-13 15:30:00,76.09,76.23,75.93,75.98,1341814.0,76.09,76.23,75.93,75.98,1341814.0
2025-05-14 09:30:00,76.24,76.49,76.05,76.29,1111044.0,76.24,76.49,76.05,76.29,1111044.0
2025-05-14 10:00:00,76.29,76.44,76.11,76.18,599374.0,76.29,76.44,76.11,76.18,599374.0
2025-05-14 10:30:00,76.18,76.4,76.1,76.26,379521.0,76.18,76.4,76.1,76.26,379521.0
2025-05-14 11:00:00,76.26,76.29,76.01,76.26,408293.0,76.26,76.29,76.01,76.26,408293.0
2025-05-14 11:30:00,76.25,76.36,76.14,76.15,286517.0,76.25,76.36,76.14,76.15,286517.0
2025-05-14 12:00:00,76.14,76.23,76.07,76.08,216449.0,76.14,76.23,76.07,76.08,216449.0
2025-05-14 12:30:00,76.09,76.17,76.01,76.04,293141.0,76.09,76.17,76.01,76.04,293141.0
2025-05-14 13:00:00,76.03,76.06,75.83,75.97,784942.0,76.03,76.06,75.83,75.97,784942.0
2025-05-14 13:30:00,75.98,76.2,75.95,76.17,288098.0,75.98,76.2,75.95,76.17,288098.0
2025-05-14 14:00:00,76.17,76.27,76.05,76.09,357307.0,76.17,76.27,76.05,76.09,357307.0
2025-05-14 14:30:00,76.1,76.29,76.1,76.16,413471.0,76.1,76.29,76.1,76.16,413471.0
2025-05-14 15:00:00,76.16,76.21,76.03,76.13,416334.0,76.16,76.21,76.03,76.13,416334.0
2025-05-14 15:30:00,76.11,76.4,76.1,76.26,1535334.0,76.11,76.4,76.1,76.26,1535334.0
2025-05-15 09:30:00,76.06,76.52,75.9,75.94,796434.0,76.06,76.52,75.9,75.94,796434.0
2025-05-15 10:00:00,75.95,76.03,75.65,75.73,569327.0,75.95,76.03,75.65,75.73,569327.0
2025-05-15 10:30:00,75.73,75.73,75.51,75.62,641022.0,75.73,75.73,75.51,75.62,641022.0
2025-05-15 11:00:00,75.62,75.79,75.59,75.65,519814.0,75.62,75.79,75.59,75.65,519814.0
2025-05-15 11:30:00,75.65,75.68,75.48,75.48,539380.0,75.65,75.68,75.48,75.48,539380.0
2025-05-15 12:00:00,75.48,75.67,75.37,75.42,483867.0,75.48,75.67,75.37,75.42,483867.0
2025-05-15 12:30:00,75.42,75.47,75.32,75.37,375972.0,75.42,75.47,75.32,75.37,375972.0
2025-05-15 13:00:00,75.37,75.51,75.34,75.48,344823.0,75.37,75.51,75.34,75.48,344823.0
2025-05-15 13:30:00,75.47,75.6,75.38,75.59,370979.0,75.47,75.6,75.38,75.59,370979.0
2025-05-15 14:00:00,75.58,75.8,75.54,75.8,403912.0,75.58,75.8,75.54,75.8,403912.0
2025-05-15 14:30:00,75.79,75.9,75.72,75.88,234478.0,75.79,75.9,75.72,75.88,234478.0
2025-05-15 15:00:00,75.88,75.96,75.79,75.85,374186.0,75.88,75.96,75.79,75.85,374186.0
2025-05-15 15:30:00,75.85,75.9,75.41,75.63,2007651.0,75.85,75.9,75.41,75.63,2007651.0
2025-05-16 09:30:00,75.56,75.84,75.37,75.84,1392497.0,75.56,75.84,75.37,75.84,1392497.0
2025-05-16 10:00:00,75.85,75.89,75.53,75.76,429657.0,75.85,75.89,75.53,75.76,429657.0
2025-05-16 10:30:00,75.75,76.04,75.67,76.01,433910.0,75.75,76.04,75.67,76.01,433910.0
2025-05-16 11:00:00,76.01,76.11,75.99,76.09,384205.0,76.01,76.11,75.99,76.09,384205.0
2025-05-16 11:30:00,76.09,76.18,76.05,76.11,289500.0,76.09,76.18,76.05,76.11,289500.0
2025-05-16 12:00:00,76.1,76.27,76.08,76.09,326118.0,76.1,76.27,76.08,76.09,326118.0
2025-05-16 12:30:00,76.09,76.14,75.94,76.09,571913.0,76.09,76.14,75.94,76.09,571913.0
2025-05-16 13:00:00,76.08,76.26,76.04,76.23,340808.0,76.08,76.26,76.04,76.23,340808.0
2025-05-16 13:30:00,76.23,76.25,76.09,76.11,304713.0,76.23,76.25,76.09,76.11,304713.0
2025-05-16 14:00:00,76.1,76.24,76.08,76.2,263776.0,76.1,76.24,76.08,76.2,263776.0
2025-05-16 14:30:00,76.2,76.35,76.17,76.26,317892.0,76.2,76.35,76.17,76.26,317892.0
2025-05-16 15:00:00,76.27,76.35,76.13,76.17,516049.0,76.27,76.35,76.13,76.17,516049.0
2025-05-16 15:30:00,76.16,76.35,76.11,76.21,1457040.0,76.16,76.35,76.11,76.21,1457040.0
2025-05-19 09:30:00,75.6,76.11,75.43,76.02,761750.0,75.6,76.11,75.43,76.02,761750.0
2025-05-19 10:00:00,76.03,76.41,76.01,76.12,447233.0,76.03,76.41,76.01,76.12,447233.0
2025-05-19 10:30:00,76.12,76.29,76.07,76.11,456630.0,76.12,76.29,76.07,76.11,456630.0
2025-05-19 11:00:00,76.11,76.35,75.95,76.01,644713.0,76.11,76.35,75.95,76.01,644713.0
2025-05-19 11:30:00,76.0,76.25,75.99,76.22,245511.0,76.0,76.25,75.99,76.22,245511.0
2025-05-19 12:00:00,76.22,76.23,76.11,76.15,398537.0,76.22,76.23,76.11,76.15,398537.0
2025-05-19 12:30:00,76.14,76.16,76.02,76.14,492056.0,76.14,76.16,76.02,76.14,492056.0
2025-05-19 13:00:00,76.13,76.19,75.98,76.01,319064.0,76.13,76.19,75.98,76.01,319064.0
2025-05-19 13:30:00,76.0,76.1,75.85,75.86,437332.0,76.0,76.1,75.85,75.86,437332.0
2025-05-19 14:00:00,75.86,75.91,75.74,75.8,281798.0,75.86,75.91,75.74,75.8,281798.0
2025-05-19 14:30:00,75.79,75.95,75.73,75.94,253531.0,75.79,75.95,75.73,75.94,253531.0
2025-05-19 15:00:00,75.95,76.01,75.88,75.95,437381.0,75.95,76.01,75.88,75.95,437381.0
2025-05-19 15:30:00,75.95,76.1,75.84,76.05,1009326.0,75.95,76.1,75.84,76.05,1009326.0
2025-05-20 09:30:00,75.48,75.87,75.08,75.29,874999.0,75.48,75.87,75.08,75.29,874999.0
2025-05-20 10:00:00,75.29,75.64,75.29,75.54,983402.0,75.29,75.64,75.29,75.54,983402.0
2025-05-20 10:30:00,75.55,75.7,75.32,75.55,805422.0,75.55,75.7,75.32,75.55,805422.0
2025-05-20 11:00:00,75.53,75.56,75.39,75.51,266284.0,75.53,75.56,75.39,75.51,266284.0
2025-05-20 11:30:00,75.51,75.6,75.42,75.56,274509.0,75.51,75.6,75.42,75.56,274509.0
2025-05-20 12:00:00,75.56,75.6,75.41,75.47,204260.0,75.56,75.6,75.41,75.47,204260.0
2025-05-20 12:30:00,75.47,75.5,75.38,75.44,200718.0,75.47,75.5,75.38,75.44,200718.0
2025-05-20 13:00:00,75.43,75.51,75.42,75.47,224878.0,75.43,75.51,75.42,75.47,224878.0
2025-05-20 13:30:00,75.47,75.53,75.42,75.44,259765.0,75.47,75.53,75.42,75.44,259765.0
2025-05-20 14:00:00,75.43,75.48,75.07,75.11,338617.0,75.43,75.48,75.07,75.11,338617.0
2025-05-20 14:30:00,75.1,75.28,75.08,75.24,259548.0,75.1,75.28,75.08,75.24,259548.0
2025-05-20 15:00:00,75.24,75.33,75.11,75.29,360435.0,75.24,75.33,75.11,75.29,360435.0
2025-05-20 15:30:00,75.29,75.55,75.28,75.5,1035233.0,75.29,75.55,75.28,75.5,1035233.0
2025-05-21 09:30:00,74.94,75.13,74.59,74.76,577360.0,74.94,75.13,74.59,74.76,577360.0
2025-05-21 10:00:00,74.76,74.95,74.55,74.56,784647.0,74.76,74.95,74.55,74.56,784647.0
2025-05-21 10:30:00,74.56,74.59,74.22,74.45,889824.0,74.56,74.59,74.22,74.45,889824.0
2025-05-21 11:00:00,74.44,74.65,74.34,74.36,316012.0,74.44,74.65,74.34,74.36,316012.0
2025-05-21 11:30:00,74.36,74.42,74.28,74.37,435519.0,74.36,74.42,74.28,74.37,435519.0
2025-05-21 12:00:00,74.38,74.49,74.27,74.48,272415.0,74.38,74.49,74.27,74.48,272415.0
2025-05-21 12:30:00,74.47,74.61,74.45,74.47,331293.0,74.47,74.61,74.45,74.47,331293.0
2025-05-21 13:00:00,74.47,74.51,73.6,73.63,663325.0,74.47,74.51,73.6,73.63,663325.0
2025-05-21 13:30:00,73.63,73.86,73.48,73.59,1046425.0,73.63,73.86,73.48,73.59,1046425.0
2025-05-21 14:00:00,73.61,73.72,73.42,73.57,357433.0,73.61,73.72,73.42,73.57,357433.0
2025-05-21 14:30:00,73.57,73.74,73.43,73.44,316014.0,73.57,73.74,73.43,73.44,316014.0
2025-05-21 15:00:00,73.44,73.51,73.23,73.28,624756.0,73.44,73.51,73.23,73.28,624756.0
2025-05-21 15:30:00,73.29,73.57,73.14,73.17,2172867.0,73.29,73.57,73.14,73.17,2172867.0
2025-05-22 09:30:00,73.14,73.37,72.48,72.65,888373.0,73.14,73.37,72.48,72.65,888373.0
2025-05-22 10:00:00,72.65,72.95,72.62,72.73,585492.0,72.65,72.95,72.62,72.73,585492.0
2025-05-22 10:30:00,72.73,72.99,72.71,72.98,373323.0,72.73,72.99,72.71,72.98,373323.0
2025-05-22 11:00:00,72.98,73.23,72.95,73.12,407289.0,72.98,73.23,72.95,73.12,407289.0
2025-05-22 11:30:00,73.12,73.37,73.08,73.24,341275.0,73.12,73.37,73.08,73.24,341275.0
2025-05-22 12:00:00,73.25,73.43,73.18,73.22,208402.0,73.25,73.43,73.18,73.22,208402.0
2025-05-22 12:30:00,73.21,73.33,73.13,73.22,267383.0,73.21,73.33,73.13,73.22,267383.0
2025-05-22 13:00:00,73.23,73.52,73.14,73.42,293700.0,73.23,73.52,73.14,73.42,293700.0
2025-05-22 13:30:00,73.44,73.67,73.41,73.59,272108.0,73.44,73.67,73.41,73.59,272108.0
2025-05-22 14:00:00,73.59,73.8,73.5,73.8,372572.0,73.59,73.8,73.5,73.8,372572.0
2025-05-22 14:30:00,73.8,73.82,73.56,73.7,369737.0,73.8,73.82,73.56,73.7,369737.0
2025-05-22 15:00:00,73.71,73.89,73.69,73.84,486975.0,73.71,73.89,73.69,73.84,486975.0
2025-05-22 15:30:00,73.83,73.84,73.29,73.38,1156876.0,73.83,73.84,73.29,73.38,1156876.0
2025-05-23 09:30:00,71.9,72.68,71.89,72.55,781314.0,71.9,72.68,71.89,72.55,781314.0
2025-05-23 10:00:00,72.56,72.68,72.29,72.41,379725.0,72.56,72.68,72.29,72.41,379725.0
2025-05-23 10:30:00,72.45,72.63,72.27,72.29,395970.0,72.45,72.63,72.27,72.29,395970.0
2025-05-23 11:00:00,72.3,72.57,72.23,72.56,354906.0,72.3,72.57,72.23,72.56,354906.0
2025-05-23 11:30:00,72.54,72.76,72.54,72.55,228019.0,72.54,72.76,72.54,72.55,228019.0
2025-05-23 12:00:00,72.55,72.84,72.52,72.75,208626.0,72.55,72.84,72.52,72.75,208626.0
2025-05-23 12:30:00,72.75,72.89,72.62,72.72,272481.0,72.75,72.89,72.62,72.72,272481.0
2025-05-23 13:00:00,72.72,73.08,72.7,73.07,236756.0,72.72,73.08,72.7,73.07,236756.0
2025-05-23 13:30:00,73.06,73.18,72.95,73.05,362575.0,73.06,73.18,72.95,73.05,362575.0
2025-05-23 14:00:00,73.05,73.19,72.86,72.99,279717.0,73.05,73.19,72.86,72.99,279717.0
2025-05-23 14:30:00,72.98,73.12,72.97,73.02,232815.0,72.98,73.12,72.97,73.02,232815.0
2025-05-23 15:00:00,73.02,73.15,72.94,72.98,383572.0,73.02,73.15,72.94,72.98,383572.0
2025-05-23 15:30:00,72.97,73.1,72.68,72.84,992957.0,72.97,73.1,72.68,72.84,992957.0
2025-05-27 09:30:00,73.61,73.61,73.05,73.18,838568.0,73.61,73.61,73.05,73.18,838568.0
2025-05-27 10:00:00,73.17,73.5,73.16,73.37,909053.0,73.17,73.5,73.16,73.37,909053.0
2025-05-27 10:30:00,73.38,73.48,73.19,73.31,530375.0,73.38,73.48,73.19,73.31,530375.0
2025-05-27 11:00:00,73.32,73.42,73.27,73.42,447566.0,73.32,73.42,73.27,73.42,447566.0
2025-05-27 11:30:00,73.41,73.48,73.35,73.4,270116.0,73.41,73.48,73.35,73.4,270116.0
2025-05-27 12:00:00,73.39,73.61,73.38,73.53,305264.0,73.39,73.61,73.38,73.53,305264.0
2025-05-27 12:30:00,73.53,73.66,73.43,73.49,318451.0,73.53,73.66,73.43,73.49,318451.0
2025-05-27 13:00:00,73.49,73.65,73.46,73.63,283063.0,73.49,73.65,73.46,73.63,283063.0
2025-05-27 13:30:00,73.62,73.96,73.56,73.96,451495.0,73.62,73.96,73.56,73.96,451495.0
2025-05-27 14:00:00,73.96,74.09,73.9,73.95,359074.0,73.96,74.09,73.9,73.95,359074.0
2025-05-27 14:30:00,73.95,74.03,73.91,73.92,381643.0,73.95,74.03,73.91,73.92,381643.0
2025-05-27 15:00:00,73.92,74.03,73.83,73.88,406698.0,73.92,74.03,73.83,73.88,406698.0
2025-05-27 15:30:00,73.88,74.0,73.8,73.98,1360478.0,73.88,74.0,73.8,73.98,1360478.0
2025-05-28 09:30:00,74.2,74.36,73.89,73.97,717094.0,74.2,74.36,73.89,73.97,717094.0
2025-05-28 10:00:00,73.98,74.01,73.68,73.79,474756.0,73.98,74.01,73.68,73.79,474756.0
2025-05-28 10:30:00,73.78,73.78,73.45,73.48,332183.0,73.78,73.78,73.45,73.48,332183.0
2025-05-28 11:00:00,73.48,73.69,73.43,73.44,289345.0,73.48,73.69,73.43,73.44,289345.0
2025-05-28 11:30:00,73.44,73.62,73.33,73.53,302511.0,73.44,73.62,73.33,73.53,302511.0
2025-05-28 12:00:00,73.53,73.66,73.53,73.64,225320.0,73.53,73.66,73.53,73.64,225320.0
2025-05-28 12:30:00,73.64,73.84,73.6,73.77,229109.0,73.64,73.84,73.6,73.77,229109.0
2025-05-28 13:00:00,73.76,73.9,73.73,73.87,277057.0,73.76,73.9,73.73,73.87,277057.0
2025-05-28 13:30:00,73.87,73.89,73.71,73.87,233873.0,73.87,73.89,73.71,73.87,233873.0
2025-05-28 14:00:00,73.87,74.02,73.86,74.01,283515.0,73.87,74.02,73.86,74.01,283515.0
2025-05-28 14:30:00,74.01,74.04,73.7,73.92,315813.0,74.01,74.04,73.7,73.92,315813.0
2025-05-28 15:00:00,73.91,74.05,73.83,73.84,327204.0,73.91,74.05,73.83,73.84,327204.0
2025-05-28 15:30:00,73.84,73.88,73.58,73.71,1058370.0,73.84,73.88,73.58,73.71,1058370.0
2025-05-29 09:30:00,74.41,74.41,73.5,73.73,661971.0,74.41,74.41,73.5,73.73,661971.0
2025-05-29 10:00:00,73.69,73.76,73.33,73.54,478272.0,73.69,73.76,73.33,73.54,478272.0
2025-05-29 10:30:00,73.53,73.69,73.38,73.65,214752.0,73.53,73.69,73.38,73.65,214752.0
2025-05-29 11:00:00,73.66,73.84,73.49,73.81,380387.0,73.66,73.84,73.49,73.81,380387.0
2025-05-29 11:30:00,73.8,73.8,73.37,73.53,381115.0,73.8,73.8,73.37,73.53,381115.0
2025-05-29 12:00:00,73.52,73.75,73.41,73.71,460972.0,73.52,73.75,73.41,73.71,460972.0
2025-05-29 12:30:00,73.71,73.91,73.71,73.9,302235.0,73.71,73.91,73.71,73.9,302235.0
2025-05-29 13:00:00,73.9,73.98,73.8,73.84,376900.0,73.9,73.98,73.8,73.84,376900.0
2025-05-29 13:30:00,73.83,73.96,73.76,73.86,446419.0,73.83,73.96,73.76,73.86,446419.0
2025-05-29 14:00:00,73.86,73.99,73.74,73.92,287425.0,73.86,73.99,73.74,73.92,287425.0
2025-05-29 14:30:00,73.92,75.08,73.92,74.07,2349361.0,73.92,75.08,73.92,74.07,2349361.0
2025-05-29 15:00:00,74.07,74.17,73.98,74.02,565158.0,74.07,74.17,73.98,74.02,565158.0
2025-05-29 15:30:00,74.02,74.55,73.99,74.53,1646872.0,74.02,74.55,73.99,74.53,1646872.0
2025-05-30 09:30:00,74.2,74.33,73.73,73.78,582308.0,74.2,74.33,73.73,73.78,582308.0
2025-05-30 10:00:00,73.78,74.5,73.78,74.48,639185.0,73.78,74.5,73.78,74.48,639185.0
2025-05-30 10:30:00,74.48,74.66,74.32,74.33,400249.0,74.48,74.66,74.32,74.33,400249.0
2025-05-30 11:00:00,74.34,74.34,74.06,74.24,313299.0,74.34,74.34,74.06,74.24,313299.0
2025-05-30 11:30:00,74.23,74.29,74.02,74.09,329597.0,74.23,74.29,74.02,74.09,329597.0
2025-05-30 12:00:00,74.1,74.39,74.04,74.11,435364.0,74.1,74.39,74.04,74.11,435364.0
2025-05-30 12:30:00,74.12,74.24,73.92,74.09,402478.0,74.12,74.24,73.92,74.09,402478.0
2025-05-30 13:00:00,74.06,74.25,74.04,74.23,287178.0,74.06,74.25,74.04,74.23,287178.0
2025-05-30 13:30:00,74.22,74.38,74.17,74.25,200229.0,74.22,74.38,74.17,74.25,200229.0
2025-05-30 14:00:00,74.24,74.78,74.24,74.7,470473.0,74.24,74.78,74.24,74.7,470473.0
2025-05-30 14:30:00,74.7,74.77,74.54,74.65,359376.0,74.7,74.77,74.54,74.65,359376.0
2025-05-30 15:00:00,74.64,74.77,74.6,74.69,351182.0,74.64,74.77,74.6,74.69,351182.0
2025-05-30 15:30:00,74.7,74.8,74.54,74.7,2341904.0,74.7,74.8,74.54,74.7,2341904.0
2025-06-02 09:30:00,74.26,74.28,73.26,73.59,1352790.0,74.26,74.28,73.26,73.59,1352790.0
2025-06-02 10:00:00,73.55,73.74,73.29,73.72,552591.0,73.55,73.74,73.29,73.72,552591.0
2025-06-02 10:30:00,73.73,73.77,73.45,73.58,570638.0,73.73,73.77,73.45,73.58,570638.0
2025-06-02 11:00:00,73.58,73.95,73.58,73.82,513451.0,73.58,73.95,73.58,73.82,513451.0
2025-06-02 11:30:00,73.83,74.07,73.76,73.95,357017.0,73.83,74.07,73.76,73.95,357017.0
2025-06-02 12:00:00,73.96,73.97,73.84,73.96,272923.0,73.96,73.97,73.84,73.96,272923.0
2025-06-02 12:30:00,73.95,74.08,73.91,74.03,368947.0,73.95,74.08,73.91,74.03,368947.0
2025-06-02 13:00:00,74.03,74.17,74.03,74.14,390834.0,74.03,74.17,74.03,74.14,390834.0
2025-06-02 13:30:00,74.14,74.41,74.14,74.38,328444.0,74.14,74.41,74.14,74.38,328444.0
2025-06-02 14:00:00,74.38,74.59,74.3,74.52,521767.0,74.38,74.59,74.3,74.52,521767.0
2025-06-02 14:30:00,74.53,74.67,74.53,74.63,308143.0,74.53,74.67,74.53,74.63,308143.0
2025-06-02 15:00:00,74.62,74.74,74.59,74.73,471992.0,74.62,74.74,74.59,74.73,471992.0
2025-06-02 15:30:00,74.73,74.75,74.56,74.75,1259198.0,74.73,74.75,74.56,74.75,1259198.0
2025-06-03 09:30:00,74.72,74.96,74.37,74.4,921036.0,74.72,74.96,74.37,74.4,921036.0
2025-06-03 10:00:00,74.4,75.22,74.39,75.21,714255.0,74.4,75.22,74.39,75.21,714255.0
2025-06-03 10:30:00,75.22,75.29,75.08,75.22,418867.0,75.22,75.29,75.08,75.22,418867.0
2025-06-03 11:00:00,75.23,75.49,75.2,75.44,310135.0,75.23,75.49,75.2,75.44,310135.0
2025-06-03 11:30:00,75.45,75.63,75.44,75.61,281304.0,75.45,75.63,75.44,75.61,281304.0
2025-06-03 12:00:00,75.6,75.75,75.53,75.75,362280.0,75.6,75.75,75.53,75.75,362280.0
2025-06-03 12:30:00,75.75,75.84,75.65,75.7,439209.0,75.75,75.84,75.65,75.7,439209.0
2025-06-03 13:00:00,75.7,75.83,75.69,75.75,327031.0,75.7,75.83,75.69,75.75,327031.0
2025-06-03 13:30:00,75.75,75.78,75.65,75.66,278671.0,75.75,75.78,75.65,75.66,278671.0
2025-06-03 14:00:00,75.66,75.79,75.56,75.66,720455.0,75.66,75.79,75.56,75.66,720455.0
2025-06-03 14:30:00,75.66,75.75,75.62,75.69,311229.0,75.66,75.75,75.62,75.69,311229.0
2025-06-03 15:00:00,75.68,75.73,75.55,75.6,536982.0,75.68,75.73,75.55,75.6,536982.0
2025-06-03 15:30:00,75.6,75.71,75.5,75.65,1528476.0,75.6,75.71,75.5,75.65,1528476.0
2025-06-04 09:30:00,77.7,78.8,77.07,77.13,6048100.0,77.7,78.8,77.07,77.13,6048100.0
2025-06-04 10:00:00,77.11,77.29,76.37,76.72,2912343.0,77.11,77.29,76.37,76.72,2912343.0
2025-06-04 10:30:00,76.73,76.78,76.01,76.34,1935467.0,76.73,76.78,76.01,76.34,1935467.0
2025-06-04 11:00:00,76.35,76.51,76.12,76.31,1507261.0,76.35,76.51,76.12,76.31,1507261.0
2025-06-04 11:30:00,76.31,76.35,76.08,76.28,920295.0,76.31,76.35,76.08,76.28,920295.0
2025-06-04 12:00:00,76.28,76.45,76.07,76.13,919538.0,76.28,76.45,76.07,76.13,919538.0
2025-06-04 12:30:00,76.13,76.41,76.12,76.28,670249.0,76.13,76.41,76.12,76.28,670249.0
2025-06-04 13:00:00,76.28,76.39,76.15,76.18,605317.0,76.28,76.39,76.15,76.18,605317.0
2025-06-04 13:30:00,76.18,76.21,75.81,75.94,827143.0,76.18,76.21,75.81,75.94,827143.0
2025-06-04 14:00:00,75.93,76.05,75.71,75.76,637283.0,75.93,76.05,75.71,75.76,637283.0
2025-06-04 14:30:00,75.76,75.84,75.66,75.71,1506398.0,75.76,75.84,75.66,75.71,1506398.0
2025-06-04 15:00:00,75.71,75.98,75.7,75.82,666538.0,75.71,75.98,75.7,75.82,666538.0
2025-06-04 15:30:00,75.83,75.87,75.38,75.39,2922053.0,75.83,75.87,75.38,75.39,2922053.0
2025-06-05 09:30:00,75.61,75.76,74.3,74.43,2513318.0,75.61,75.76,74.3,74.43,2513318.0
2025-06-05 10:00:00,74.43,74.73,74.43,74.51,856120.0,74.43,74.73,74.43,74.51,856120.0
2025-06-05 10:30:00,74.51,74.84,74.33,74.61,1268080.0,74.51,74.84,74.33,74.61,1268080.0
2025-06-05 11:00:00,74.61,74.7,74.51,74.59,1006401.0,74.61,74.7,74.51,74.59,1006401.0
2025-06-05 11:30:00,74.6,74.73,74.42,74.56,638276.0,74.6,74.73,74.42,74.56,638276.0
2025-06-05 12:00:00,74.56,74.68,74.39,74.65,434846.0,74.56,74.68,74.39,74.65,434846.0
2025-06-05 12:30:00,74.65,74.67,74.18,74.32,491530.0,74.65,74.67,74.18,74.32,491530.0
2025-06-05 13:00:00,74.31,74.72,74.31,74.67,342627.0,74.31,74.72,74.31,74.67,342627.0
2025-06-05 13:30:00,74.67,74.96,74.65,74.81,377509.0,74.67,74.96,74.65,74.81,377509.0
2025-06-05 14:00:00,74.81,75.07,74.7,74.9,758934.0,74.81,75.07,74.7,74.9,758934.0
2025-06-05 14:30:00,74.92,75.08,74.86,75.04,559044.0,74.92,75.08,74.86,75.04,559044.0
2025-06-05 15:00:00,75.05,75.09,74.41,74.61,1086340.0,75.05,75.09,74.41,74.61,1086340.0
2025-06-05 15:30:00,74.61,75.03,74.59,74.92,1988524.0,74.61,75.03,74.59,74.92,1988524.0
2025-06-06 09:30:00,76.15,76.76,75.98,76.44,1087813.0,76.15,76.76,75.98,76.44,1087813.0
2025-06-06 10:00:00,76.44,76.47,75.86,76.08,626218.0,76.44,76.47,75.86,76.08,626218.0
2025-06-06 10:30:00,76.08,76.26,75.9,76.14,708233.0,76.08,76.26,75.9,76.14,708233.0
2025-06-06 11:00:00,76.15,76.27,75.99,76.12,603435.0,76.15,76.27,75.99,76.12,603435.0
2025-06-06 11:30:00,76.11,76.13,75.95,76.05,311542.0,76.11,76.13,75.95,76.05,311542.0
2025-06-06 12:00:00,76.05,76.23,76.04,76.1,221746.0,76.05,76.23,76.04,76.1,221746.0
2025-06-06 12:30:00,76.11,76.18,75.93,76.0,265044.0,76.11,76.18,75.93,76.0,265044.0
2025-06-06 13:00:00,76.0,76.04,75.84,75.9,279897.0,76.0,76.04,75.84,75.9,279897.0
2025-06-06 13:30:00,75.91,76.01,75.83,75.92,259744.0,75.91,76.01,75.83,75.92,259744.0
2025-06-06 14:00:00,75.92,76.14,75.91,76.05,394357.0,75.92,76.14,75.91,76.05,394357.0
2025-06-06 14:30:00,76.06,76.23,76.02,76.16,676297.0,76.06,76.23,76.02,76.16,676297.0
2025-06-06 15:00:00,76.15,76.28,76.08,76.25,476044.0,76.15,76.28,76.08,76.25,476044.0
2025-06-06 15:30:00,76.25,76.43,76.2,76.31,1208234.0,76.25,76.43,76.2,76.31,1208234.0
2025-06-09 09:30:00,76.55,76.7,75.93,76.62,951864.0,76.55,76.7,75.93,76.62,951864.0
2025-06-09 10:00:00,76.62,76.67,76.28,76.47,528527.0,76.62,76.67,76.28,76.47,528527.0
2025-06-09 10:30:00,76.47,76.5,76.24,76.42,452457.0,76.47,76.5,76.24,76.42,452457.0
2025-06-09 11:00:00,76.42,76.47,76.06,76.1,395061.0,76.42,76.47,76.06,76.1,395061.0
2025-06-09 11:30:00,76.1,76.19,75.98,76.15,674023.0,76.1,76.19,75.98,76.15,674023.0
2025-06-09 12:00:00,76.15,76.22,76.08,76.14,341788.0,76.15,76.22,76.08,76.14,341788.0
2025-06-09 12:30:00,76.14,76.22,76.0,76.14,349594.0,76.14,76.22,76.0,76.14,349594.0
2025-06-09 13:00:00,76.14,76.45,76.12,76.44,300478.0,76.14,76.45,76.12,76.44,300478.0
2025-06-09 13:30:00,76.45,76.53,76.37,76.49,253688.0,76.45,76.53,76.37,76.49,253688.0
2025-06-09 14:00:00,76.49,76.66,76.47,76.65,231350.0,76.49,76.66,76.47,76.65,231350.0
2025-06-09 14:30:00,76.64,76.67,76.46,76.54,328735.0,76.64,76.67,76.46,76.54,328735.0
2025-06-09 15:00:00,76.53,76.57,76.27,76.3,313629.0,76.53,76.57,76.27,76.3,313629.0
2025-06-09 15:30:00,76.29,76.49,76.2,76.43,1815774.0,76.29,76.49,76.2,76.43,1815774.0
2025-06-10 09:30:00,76.16,76.35,75.88,76.08,1134693.0,76.16,76.35,75.88,76.08,1134693.0
2025-06-10 10:00:00,76.08,76.19,75.51,75.53,1212291.0,76.08,76.19,75.51,75.53,1212291.0
2025-06-10 10:30:00,75.53,75.58,75.24,75.31,966250.0,75.53,75.58,75.24,75.31,966250.0
2025-06-10 11:00:00,75.31,75.78,75.28,75.77,526105.0,75.31,75.78,75.28,75.77,526105.0
2025-06-10 11:30:00,75.77,75.77,75.44,75.45,527379.0,75.77,75.77,75.44,75.45,527379.0
2025-06-10 12:00:00,75.45,75.59,75.42,75.45,417081.0,75.45,75.59,75.42,75.45,417081.0
2025-06-10 12:30:00,75.44,75.52,75.36,75.48,349483.0,75.44,75.52,75.36,75.48,349483.0
2025-06-10 13:00:00,75.48,75.55,75.37,75.47,474102.0,75.48,75.55,75.37,75.47,474102.0
2025-06-10 13:30:00,75.47,75.5,75.31,75.32,308615.0,75.47,75.5,75.31,75.32,308615.0
2025-06-10 14:00:00,75.32,75.32,75.13,75.22,600108.0,75.32,75.32,75.13,75.22,600108.0
2025-06-10 14:30:00,75.22,75.45,75.17,75.4,568305.0,75.22,75.45,75.17,75.4,568305.0
2025-06-10 15:00:00,75.4,75.54,75.35,75.38,564323.0,75.4,75.54,75.35,75.38,564323.0
2025-06-10 15:30:00,75.38,75.51,75.3,75.45,1755196.0,75.38,75.51,75.3,75.45,1755196.0
2025-06-11 09:30:00,75.54,75.72,74.57,75.58,2067621.0,75.54,75.72,74.57,75.58,2067621.0
2025-06-11 10:00:00,75.57,75.64,75.22,75.34,835654.0,75.57,75.64,75.22,75.34,835654.0
2025-06-11 10:30:00,75.34,75.36,74.93,74.97,508365.0,75.34,75.36,74.93,74.97,508365.0
2025-06-11 11:00:00,74.96,75.17,74.9,75.14,402538.0,74.96,75.17,74.9,75.14,402538.0
2025-06-11 11:30:00,75.13,75.2,74.93,75.07,380008.0,75.13,75.2,74.93,75.07,380008.0
2025-06-11 12:00:00,75.08,75.19,74.98,75.16,403208.0,75.08,75.19,74.98,75.16,403208.0
2025-06-11 12:30:00,75.17,75.2,74.97,75.09,608304.0,75.17,75.2,74.97,75.09,608304.0
2025-06-11 13:00:00,75.08,75.47,75.05,75.43,440780.0,75.08,75.47,75.05,75.43,440780.0
2025-06-11 13:30:00,75.44,75.45,75.24,75.27,468941.0,75.44,75.45,75.24,75.27,468941.0
2025-06-11 14:00:00,75.26,75.29,74.81,74.91,1155507.0,75.26,75.29,74.81,74.91,1155507.0
2025-06-11 14:30:00,74.91,75.23,74.81,75.11,635982.0,74.91,75.23,74.81,75.11,635982.0
2025-06-11 15:00:00,75.11,75.15,74.94,74.99,628191.0,75.11,75.15,74.94,74.99,628191.0
2025-06-11 15:30:00,75.0,75.05,74.8,74.95,2107649.0,75.0,75.05,74.8,74.95,2107649.0
2025-06-12 09:30:00,74.33,74.36,73.73,74.31,1382739.0,74.33,74.36,73.73,74.31,1382739.0
2025-06-12 10:00:00,74.31,74.48,74.21,74.44,707291.0,74.31,74.48,74.21,74.44,707291.0
2025-06-12 10:30:00,74.44,74.52,74.23,74.26,460723.0,74.44,74.52,74.23,74.26,460723.0
2025-06-12 11:00:00,74.26,74.34,73.54,73.59,1382539.0,74.26,74.34,73.54,73.59,1382539.0
2025-06-12 11:30:00,73.59,73.71,73.17,73.48,836623.0,73.59,73.71,73.17,73.48,836623.0
2025-06-12 12:00:00,73.48,73.63,73.33,73.59,616273.0,73.48,73.63,73.33,73.59,616273.0
2025-06-12 12:30:00,73.59,73.72,73.38,73.57,567795.0,73.59,73.72,73.38,73.57,567795.0
2025-06-12 13:00:00,73.56,73.71,73.46,73.65,600372.0,73.56,73.71,73.46,73.65,600372.0
2025-06-12 13:30:00,73.65,73.82,73.64,73.78,406688.0,73.65,73.82,73.64,73.78,406688.0
2025-06-12 14:00:00,73.78,73.81,73.67,73.71,348170.0,73.78,73.81,73.67,73.71,348170.0
2025-06-12 14:30:00,73.7,73.91,73.66,73.9,380557.0,73.7,73.91,73.66,73.9,380557.0
2025-06-12 15:00:00,73.9,73.94,73.8,73.92,412055.0,73.9,73.94,73.8,73.92,412055.0
2025-06-12 15:30:00,73.91,74.01,73.83,73.99,1386319.0,73.91,74.01,73.83,73.99,1386319.0
2025-06-13 09:30:00,72.92,73.05,71.93,72.21,1723102.0,72.92,73.05,71.93,72.21,1723102.0
2025-06-13 10:00:00,72.26,72.48,72.05,72.28,809401.0,72.26,72.48,72.05,72.28,809401.0
2025-06-13 10:30:00,72.28,72.91,72.21,72.87,611566.0,72.28,72.91,72.21,72.87,611566.0
2025-06-13 11:00:00,72.88,73.35,72.85,73.35,680356.0,72.88,73.35,72.85,73.35,680356.0
2025-06-13 11:30:00,73.33,73.46,73.27,73.38,437054.0,73.33,73.46,73.27,73.38,437054.0
2025-06-13 12:00:00,73.38,73.62,73.36,73.58,780445.0,73.38,73.62,73.36,73.58,780445.0
2025-06-13 12:30:00,73.57,73.79,73.57,73.59,1303945.0,73.57,73.79,73.57,73.59,1303945.0
2025-06-13 13:00:00,73.59,73.65,73.25,73.27,757550.0,73.59,73.65,73.25,73.27,757550.0
2025-06-13 13:30:00,73.26,73.35,73.21,73.23,364511.0,73.26,73.35,73.21,73.23,364511.0
2025-06-13 14:00:00,73.23,73.3,72.75,72.78,744180.0,73.23,73.3,72.75,72.78,744180.0
2025-06-13 14:30:00,72.76,72.84,72.59,72.81,524673.0,72.76,72.84,72.59,72.81,524673.0
2025-06-13 15:00:00,72.8,72.89,72.46,72.49,671238.0,72.8,72.89,72.46,72.49,671238.0
2025-06-13 15:30:00,72.49,72.5,72.23,72.39,3248646.0,72.49,72.5,72.23,72.39,3248646.0
2025-06-16 09:30:00,73.4,73.54,73.01,73.32,934447.0,73.4,73.54,73.01,73.32,934447.0
2025-06-16 10:00:00,73.34,73.65,73.32,73.52,597234.0,73.34,73.65,73.32,73.52,597234.0
2025-06-16 10:30:00,73.53,73.68,73.46,73.67,547794.0,73.53,73.68,73.46,73.67,547794.0
2025-06-16 11:00:00,73.67,73.72,73.39,73.44,405285.0,73.67,73.72,73.39,73.44,405285.0
2025-06-16 11:30:00,73.44,73.64,73.39,73.57,370821.0,73.44,73.64,73.39,73.57,370821.0
2025-06-16 12:00:00,73.56,73.6,73.46,73.53,382821.0,73.56,73.6,73.46,73.53,382821.0
2025-06-16 12:30:00,73.52,73.58,73.24,73.28,372534.0,73.52,73.58,73.24,73.28,372534.0
2025-06-16 13:00:00,73.28,73.32,73.02,73.14,486916.0,73.28,73.32,73.02,73.14,486916.0
2025-06-16 13:30:00,73.14,73.31,73.08,73.13,600486.0,73.14,73.31,73.08,73.13,600486.0
2025-06-16 14:00:00,73.12,73.23,73.03,73.08,452486.0,73.12,73.23,73.03,73.08,452486.0
2025-06-16 14:30:00,73.08,73.32,72.99,73.27,623878.0,73.08,73.32,72.99,73.27,623878.0
2025-06-16 15:00:00,73.28,73.3,73.17,73.17,766603.0,73.28,73.3,73.17,73.17,766603.0
2025-06-16 15:30:00,73.18,73.22,72.92,73.12,2331380.0,73.18,73.22,72.92,73.12,2331380.0
2025-06-17 09:30:00,72.78,73.21,72.3,73.13,1100365.0,72.78,73.21,72.3,73.13,1100365.0
2025-06-17 10:00:00,73.14,73.2,72.96,73.05,822642.0,73.14,73.2,72.96,73.05,822642.0
2025-06-17 10:30:00,73.06,73.13,72.86,72.98,534744.0,73.06,73.13,72.86,72.98,534744.0
2025-06-17 11:00:00,72.98,73.02,72.82,72.82,779075.0,72.98,73.02,72.82,72.82,779075.0
2025-06-17 11:30:00,72.83,72.98,72.7,72.95,734847.0,72.83,72.98,72.7,72.95,734847.0
2025-06-17 12:00:00,72.95,73.17,72.93,72.97,491676.0,72.95,73.17,72.93,72.97,491676.0
2025-06-17 12:30:00,72.97,73.0,72.7,72.73,340520.0,72.97,73.0,72.7,72.73,340520.0
2025-06-17 13:00:00,72.73,72.76,72.45,72.48,313398.0,72.73,72.76,72.45,72.48,313398.0
2025-06-17 13:30:00,72.48,72.64,72.4,72.47,376440.0,72.48,72.64,72.4,72.47,376440.0
2025-06-17 14:00:00,72.45,72.47,72.32,72.4,480148.0,72.45,72.47,72.32,72.4,480148.0
2025-06-17 14:30:00,72.4,72.59,72.35,72.59,359096.0,72.4,72.59,72.35,72.59,359096.0
2025-06-17 15:00:00,72.59,72.62,72.44,72.58,477393.0,72.59,72.62,72.44,72.58,477393.0
2025-06-17 15:30:00,72.58,72.61,72.42,72.52,1479276.0,72.58,72.61,72.42,72.52,1479276.0
2025-06-18 09:30:00,72.65,73.95,72.57,73.76,1290262.0,72.65,73.95,72.57,73.76,1290262.0
2025-06-18 10:00:00,73.76,74.3,73.74,74.24,1072273.0,73.76,74.3,73.74,74.24,1072273.0
2025-06-18 10:30:00,74.24,74.32,73.99,74.08,837966.0,74.24,74.32,73.99,74.08,837966.0
2025-06-18 11:00:00,74.08,74.22,73.95,74.14,851344.0,74.08,74.22,73.95,74.14,851344.0
2025-06-18 11:30:00,74.14,74.45,74.04,74.35,678986.0,74.14,74.45,74.04,74.35,678986.0
2025-06-18 12:00:00,74.35,74.61,74.25,74.55,950736.0,74.35,74.61,74.25,74.55,950736.0
2025-06-18 12:30:00,74.54,74.54,74.31,74.39,478143.0,74.54,74.54,74.31,74.39,478143.0
2025-06-18 13:00:00,74.39,74.51,74.34,74.5,553132.0,74.39,74.51,74.34,74.5,553132.0
2025-06-18 13:30:00,74.5,74.58,74.44,74.53,774520.0,74.5,74.58,74.44,74.53,774520.0
2025-06-18 14:00:00,74.54,74.82,74.46,74.58,1100304.0,74.54,74.82,74.46,74.58,1100304.0
2025-06-18 14:30:00,74.58,74.88,74.37,74.4,806122.0,74.58,74.88,74.37,74.4,806122.0
2025-06-18 15:00:00,74.39,74.86,74.26,74.76,1377782.0,74.39,74.86,74.26,74.76,1377782.0
2025-06-18 15:30:00,74.76,75.14,74.67,74.75,3417988.0,74.76,75.14,74.67,74.75,3417988.0
2025-06-20 09:30:00,75.24,75.6,75.07,75.52,3529827.0,75.24,75.6,75.07,75.52,3529827.0
2025-06-20 10:00:00,75.5,75.59,75.34,75.4,539686.0,75.5,75.59,75.34,75.4,539686.0
2025-06-20 10:30:00,75.41,75.45,75.12,75.2,620946.0,75.41,75.45,75.12,75.2,620946.0
2025-06-20 11:00:00,75.19,75.58,75.16,75.51,556297.0,75.19,75.58,75.16,75.51,556297.0
2025-06-20 11:30:00,75.5,75.78,75.48,75.56,643867.0,75.5,75.78,75.48,75.56,643867.0
2025-06-20 12:00:00,75.56,75.68,75.49,75.66,499384.0,75.56,75.68,75.49,75.66,499384.0
2025-06-20 12:30:00,75.66,75.74,75.55,75.61,458731.0,75.66,75.74,75.55,75.61,458731.0
2025-06-20 13:00:00,75.61,75.69,75.3,75.3,411091.0,75.61,75.69,75.3,75.3,411091.0
2025-06-20 13:30:00,75.29,75.4,75.23,75.34,407881.0,75.29,75.4,75.23,75.34,407881.0
2025-06-20 14:00:00,75.34,75.48,75.28,75.44,430502.0,75.34,75.48,75.28,75.44,430502.0
2025-06-20 14:30:00,75.44,75.49,75.31,75.39,515145.0,75.44,75.49,75.31,75.39,515145.0
2025-06-20 15:00:00,75.39,75.51,75.35,75.37,692456.0,75.39,75.51,75.35,75.37,692456.0
2025-06-20 15:30:00,75.38,75.56,75.27,75.41,2439522.0,75.38,75.56,75.27,75.41,2439522.0